stamp|FREQ|I|pair|code|Index|Last SupeTrend|Last Duration|ATR|CUR-TradePerf%|CurDir|Last-Pos-criteria|CUR-PerfvsClose%|LAST Price|PreviousTrade%|PreviousLength|PreviousLongTrade%|PreviousLongLength|AvgDuration|AvgReturnvs-Close|AvtReturnvs-ST|Avg-Trade-Return|Avg-Trade-Return-Long|Trad-NAV|Trad-NAV-Long|NAV-Asset|NbTradesTaken%|NbLongTradesTaken%|ST-VOLAT|Nb-Changes|Nb-Trades-on-Close|avgreturns|avgvolat|Max|MaxDate|WorstRet|WorstDate|BestRet|BestDate
2024-03-03 18:35:37|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1088|0.00063105826606786|||0|0|3.6728|||||0|0|0|0|0|100|100|99.86127311108|0|0|0|0|0|-1.278748850046E-6|0.00016085556577737|3.6747000217438|2020-07-13|-0.00016|2023-04-24|0.00019|2023-05-30
2024-03-03 18:35:39|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|94.14391945657|20|0.80683591125855|-0.0085|1|2|-0.0115|95.41|0.01117|66|0.039262742390039|71|56.05|0.00175|0.01055|0.0078736466222075|-0.004656563329632|109.1861941337|96.594270153764|87.89498017482|0.632|0.368|0.03514|19|8|-0.00010014760147601|0.011321586715867|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-03-03 18:35:40|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-407.132441379|104|3.7324726359419||0|0|-0.01506|402.49|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|84.202926827275|0.65|0.45|0.02104|20|7|-0.00014888684452622|0.0067208647654094|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-03-03 18:35:41|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|839.50372594688|7|3.9987580177063|0.0086|1|2|0.00176|851.5|0.0001|22|1.0144737819653|426|56.74|0.06948|0.08169|0.11101497879642|0.1446026175015|293.10026438809|231.33349033061|178.3784056784|0.684|0.421|0.02302|19|5|0.00056317343173432|0.0093825922509225|854.5|2024-01-22|-0.0429|2022-02-23|0.07719|2023-06-20
2024-03-03 18:35:41|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|841.60443022534|78|0.43685943986172|1.4063|1|2|1.39081|843|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1408.0508018032|0.667|0.333|0.00593|3|0|0.0028411008325624|0.00250822386679|843.25|2024-03-01|-0.00698|2021-01-04|1.18297|2023-12-13
2024-03-03 18:35:42|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|1.5049069042254|35|0.011528540509602|0.0211|1|1|0.02112|1.5328|0.02234|51|0.015812128368098|68|39|0.00266|0.01084|0.0034724188743193|0.0043137511322826|104.66626195738|104.26691795251|107.57245421373|0.556|0.407|0.03452|27|13|9.2115915363386E-5|0.011186890524379|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-03-03 18:35:44|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476943|1088|3.5426948700058E-12|||0|0.0086|1.7|||0.015812128368098|68|0|0|0|0|0|100|100|99.139816103122|0|0|0|0|0|-1.0119595216192E-6|0.0060242410303587|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-03-03 18:35:45|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-109.79140651459|85|0.086416807321515||0|0|0.00266|109.7073|-0.00364|2|-0.0036373658847481|2|47.45|-0.00492|0.17618|0.15014979064268|0.31973423916855|335.79337413627|401.7437053682|129.23460159174|0.9|0.45|0.0066|20|2|0.00026552758954501|0.0040721587608906|111.08264160156|2023-10-13|-0.04366|2022-10-20|0.07892|2022-09-13
2024-03-03 18:35:46|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|1.7943091214838|34|0.0089746604620488|0.0053|1|2|0.00345|1.8041|-0.01331|30|-0.013310680782589|30|33.71|4.0E-5|0.00628|-0.0027029846922371|0.0057007019870246|96.506040954505|105.0721812254|103.44610550624|0.387|0.29|0.02199|31|8|4.3311688311688E-5|0.0072139517625232|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-03-03 18:35:47|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715866288035|3|0.00016564237606345||0|0|0|0.3763|-0.00276|304|-0.0010602438268367|23|180.83|-0.00235|-0.00102|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|95.952199473612|0.333|0.167|0.00264|6|2|-3.7709291628335E-5|0.00083923643054278|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-03-03 18:35:48|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|1.3342717815134|34|0.0041671231580029|0.0063|1|2|0.00134|1.3441|0.00962|67|0.0096196832410858|67|41.68|0.00037|0.00518|0.0023844445766527|0.0047929420305897|102.61188953201|104.36932102766|99.970253091661|0.44|0.36|0.01421|25|6|3.7767441860465E-6|0.0045981023255814|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-03-03 18:35:50|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|366|0.02982633193724|-0.0109|-1|1|-0.01095|6.925|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.28964489962|0.583|0.167|0.00573|12|7|4.3422263109476E-6|0.0028564397424103|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-03-03 18:35:51|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|4.8815920890159|30|0.036246467499924||0|0|-0.00704|4.9541|0.03471|89|-0.044409049256544|39|36.31|-0.00346|0.01032|0.022660227693902|0.024036391857786|136.04052679593|121.74927888884|123.25165828302|0.552|0.345|0.04902|29|10|0.00024922365988909|0.015228059149723|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-03-03 18:35:52|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|13.456901517177|20|0.11006638944209|-0.0014|1|1|-0.00137|13.6986|-0.02469|59|-0.0021902575266535|70|56.11|-0.00131|0.00569|0.0080604680191723|0.016396734462112|107.09068365718|112.71885118572|129.58782944522|0.526|0.421|0.03073|19|7|0.00025608294930876|0.01094867281106|14.006050109863|2023-10-05|-0.02119|2022-11-04|0.02199|2023-02-06
2024-03-03 18:35:52|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|1.3385073258785|35|0.0062725638578987|0.0109|1|2|0.00991|1.3557|0.01547|36|-0.0010997526997452|39|36.31|-0.0027|0.00121|0.0036640014932882|0.0041055756523535|106.12894791076|104.6547660248|104.39704754584|0.621|0.414|0.02155|29|12|5.0183992640294E-5|0.0071188500459982|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-03-03 18:35:53|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|0.8696863413523|34|0.0054712176100964|0.0253|1|1|0.0253|0.8833|0.02261|43|0.022613663687557|43|34|-0.00491|0.00142|-0.0057377361490315|-0.0057860461771836|90.516513053012|93.142747978686|91.278288954348|0.548|0.387|0.02402|31|10|-7.2244710211592E-5|0.0076498344066237|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-03-03 18:35:55|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|947.31473549643|40|12.121491901374|0.0692|1|1|0.06915|964.32|-0.05898|6|-0.058983623012012|6|33.77|-0.00499|0.00598|-0.00036480963431352|0.011545020171779|96.584602583392|114.89493647048|128.24256821193|0.71|0.452|0.04523|31|16|0.00027600368324125|0.014665773480663|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-03-03 18:35:56|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|7.1657809755749|34|0.015713656324401|0.0007|1|2|-0.00127|7.2087|-0.0012|67|-0.0011982994852855|67|55.47|0.00663|0.01203|0.012488713619021|0.018684691641483|112.30076744899|111.29323295547|103.49744260801|0.526|0.316|0.01624|19|5|3.7111315547378E-5|0.0048767985280589|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-03-03 18:35:57|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|-7.2120345476282|23|0.0085520635997729|-0.0062|-1|1|-0.00622|7.196|-0.00133|11|-0.001326702921486|11|40.5|0.00799|0.01188|0.0043990482510751|0.0074034980913112|105.26329734029|106.76503151998|103.3289746046|0.462|0.346|0.0115|26|8|3.453023255814E-5|0.0032528186046512|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-03-03 18:35:58|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|-3997.8848252809|92|28.232258434151|0.0466|-1|1|0.04663|3939.8|0.01987|22|0.019871744688568|22|24.9|9.0E-5|0.00886|0.0040621966125756|0.013814563758639|108.29625352936|125.34385470957|119.85167062349|0.675|0.45|0.04071|40|23|0.00021102115915363|0.012699356025759|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-03-03 18:35:59|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-525.08425054284|147|3.7980827004769|0.0389|-1|2|0.03756|513.22|-0.0254|23|-0.025404411576053|23|78.42|0.00568|0.01109|0.024339902740632|0.0099016377127361|119.94140781783|104.74894373451|90.093908313445|0.667|0.417|0.02768|12|6|-8.9273229070837E-5|0.0080596872125115|696.38000488281|2022-06-24|-0.023|2022-12-16|0.01461|2022-09-02
2024-03-03 18:36:01|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|23.912098897667|47|0.054859416104459|-0.0055|1|1|-0.0055|23.9898|-0.009|43|-0.0089976235797751|43|1.35|-0.04951|0.04943|0.099547624191386|0.099763562638656|57081.6|57081.6|2398.9799499512|0.994|0.991|0.00401|465|1|0.03417499257058|0.00094031203566122|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-03-03 18:36:01|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|23.070740418806|34|0.17727826700462|0.0275|1|1|0.02754|23.355|-0.00062|52|0.042881410833751|74|39.04|0.0003|0.01055|0.0008655697817195|0.010047425305466|100.88832382762|112.35864370998|103.07162334314|0.63|0.444|0.03096|27|11|4.9392824287029E-5|0.010397736890524|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-03-03 18:36:02|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|6.8396594794581|34|0.033960177091024|0.0028|1|1|0.00281|6.8761|-0.01548|20|-0.015475827825234|20|39.04|0.00325|0.00896|0.0064013337046344|0.002799271445568|108.17980160671|102.62315354009|103.21685068014|0.481|0.37|0.02306|27|12|4.0864765409384E-5|0.0074301563937443|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-03-03 18:36:03|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|57.379857113879|182|0.44929153027775|0.0653|1|1|0.06534|58.7|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|110.83837193674|0.667|0.444|0.01515|9|7|9.8583256669733E-5|0.0068624379024839|59.200000762939|2024-01-17|-0.03289|2020-11-17|0.0333|2020-11-18
2024-03-03 18:36:04|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|91|0.7246384415709|0.0082|-1|1|0.0082|134.4981|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|113.23142874002|0.8|0.5|0.01139|10|9|0.00011951265229616|0.0048076007497657|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-03-03 18:36:06|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|91|0.7246384415709|0.0082|-1|1|0.0082|134.4981|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|113.23142874002|0.8|0.5|0.01139|10|9|0.00011951265229616|0.0048076007497657|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-03-03 18:36:07|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|30.628962383549|457|0.11991896368861|0.9551|1|2|0.69785|30.85|||-0.002258781602875|46|172.33|-0.04683|0.00707|0|0|100|100|192.21976783739|0|0|0.01656|3|0|0.00070604316546763|0.0053977492291881|32.199951171875|2023-01-11|-0.0112|2022-03-23|0.17438|2022-10-27
2024-03-03 18:36:08|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|-56.876400152103|15|0.067979863570696|-0.0031|-1|2|-0.0034|56.4715|0.72042|1018|0.72041866842888|1018|536.5|0.34615|0.34801|0.72041866842888|0.72041866842888|172.042|172.042|177.48064456281|0.5|0.5|0.02187|2|1|0.00053292548298068|0.0066663109475621|56.799999237061|2024-03-01|-0.01688|2021-06-09|0.02861|2020-06-29
2024-03-03 18:36:09|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|0.9174484009955|34|0.0046156806815681|0.0034|1|1|0.00337|0.9224|-0.01718|24|-0.017182486462849|24|39.04|0.00294|0.00874|0.0071286915742547|0.0046073312934674|107.69002993514|104.02836459527|103.44285828493|0.407|0.333|0.02278|27|10|4.2870285188592E-5|0.0074710855565777|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-03-03 18:36:10|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|-0.80067010808276|86|0.0043327720574797||0|0|0.02166|0.7903|0.03379|71|0.033785473782543|71|31.31|-0.00693|0.00033|-0.0010694125402319|-0.00029963996133461|97.064770207494|98.906657825801|104.75874815079|0.594|0.469|0.0292|32|15|6.081876724931E-5|0.0090065501379945|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-03-03 18:36:12|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|2.6076709603787|202|0.032204435706587|0.0279|1|1|0.02785|2.657|0.06|162|-0.0036231849629759|41|46.63|0.00716|0.02084|0.018905129928122|0.013369180400347|124.40375981883|110.90078253262|93.39191698173|0.632|0.421|0.02819|19|9|-3.247470101196E-5|0.010436356945722|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-03-03 18:36:13|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|12.156485219628|27|0.17480455045996|0.0412|1|1|0.04115|12.65|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|221.92982529523|0.571|0.429|0.10661|7|4|0.00082216341689879|0.0257908727948|14.75|2022-11-10|-0.14607|2022-12-14|0.16505|2023-01-11
2024-03-03 18:36:13|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.8438830184659|100|0.015574000527646|0.0027|-1|2|0.00217|7.808|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|101.53446072353|0.6|0.5|0.00948|10|3|1.4636614535419E-5|0.0029227138914443|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-03-03 18:36:14|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|7.8175064427526|66|0.0036978290189902|0.0022|1|2|0.00182|7.8285|0.00146|57|0.00052387733049386|21|53.79|0.0002|0.00067|0.00071639161448674|0.0010452752354511|100.86122407988|100.83753263245|100.49809058847|0.632|0.421|0.00218|19|9|4.6274149034039E-6|0.00058536338546458|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-03-03 18:36:15|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.511140609023|647|0.15893383523113|0.0344|1|2|0.03325|24.8|||0.00052387733049386|21|441|0.024|0.02507|0|0|100|100|100.84498303201|0|0|0.00908|1|0|1.0128794848206E-5|0.007124967801288|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-03-03 18:36:17|DAILY|00036|2136|/currencies/usd-hrk|CURRENCY:HRK|-7.2495792540693|63|0.0612681121556|0.0651|-1|1|0.06515|7.0385|-0.02627|15|0.043227571999182|61|39.83|0.00524|0.00958|0.0094446574892111|0.0098348769302757|111.58887493423|108.00205145023|106.04941604871|0.667|0.444|0.02326|18|10|8.8048780487805E-5|0.0078748010269576|7.8989500999451|2022-09-28|-0.02121|2022-11-04|0.02265|2020-03-19
2024-03-03 18:36:18|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|354.66515322669|29|3.0149460761284|0.0221|1|1|0.02214|363.4|-0.03424|19|0.036967246538934|62|34.16|-0.00174|0.01004|0.014741553301316|0.01862427053479|130.28550125042|124.3925092079|123.21567928697|0.645|0.419|0.03766|31|12|0.00022858325666973|0.013248095676173|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-03-03 18:36:19|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|-15750.002357684|21|49.09300964678||0|0|-0.00256|15695|0.00719|17|0.0071852606848972|17|25.3|0.00697|0.01165|0.010985515794165|0.014939086864912|120.42311800668|123.6560043496|113.05600576265|0.45|0.375|0.01064|40|11|0.00012804263565891|0.0041425968992248|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-03-03 18:36:20|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|-3.6995400012888|25|0.044663343871888|0.0274|-1|1|0.02744|3.5548|-0.01508|14|-0.015075382719408|14|37.96|-0.00129|0.00739|0.012039437806966|0.0085291117238388|122.84128435051|111.04043017814|102.85582150139|0.643|0.464|0.03002|28|11|4.2428702851886E-5|0.0091347930082797|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-03-03 18:36:21|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|-83.225052242675|36|0.11364249560526||0|0|0.00019|82.841|-0.0058|35|-0.0057954655725159|35|29.22|-0.00492|-0.00017|-0.001680237676836|-0.00012491008697078|96.168118885241|99.619105665596|116.30562352819|0.611|0.472|0.01261|36|15|0.00014356945722171|0.0041065685372585|83.499496459961|2023-11-10|-0.01946|2020-03-26|0.01639|2021-02-26
2024-03-03 18:36:23|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1309.8263570742|49|0.17811641002532|0.0007|-1|2|0|1309|-0.00316|98|-0.0071520766036309|3|129.88|-0.6895|0.03476|0.072435017619857|0.099094550402783|130.5935471717|119.6721819|108.34682528815|0.5|0.25|0.12619|8|2|0.0035289328426863|0.0021114903403864|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-03-03 18:36:23|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41870.513401629|286|57.287092065155|-0.0002|1|1|-0.00024|42000|0.0025|1|0.0024999999999999|1|1.13|-0|2.0E-5|2.0576131687242E-5|2.0576131687242E-5|100.500625|100.500625|100|0.992|0.992|0.0001|245|1|4.626334519573E-7|0.0028658185053381|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-03-03 18:36:24|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|135.73083710497|14|0.917298760766|-0.0032|1|2|-0.00649|137.79|0.00388|61|0.041644754741342|53|37.03|0.00313|0.0072|0.0071409318590814|0.0096554360938688|116.09300912836|113.04679575863|113.9136857879|0.793|0.483|0.02934|29|19|0.00013915363385465|0.0092673137074517|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-03-03 18:36:25|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|155.30362268418|34|0.42740493117251|0.0019|1|1|0.00191|155.9207|-0.00944|9|0.0046590691236983|64|33.26|0.009|0.01314|0.014267312601705|0.023189978540203|137.97773152871|128.42333310263|119.02344681834|0.742|0.355|0.0134|31|19|0.00016984962406015|0.0041872744360902|157.64794921875|2024-02-05|-0.01447|2021-07-01|0.02723|2020-01-20
2024-03-03 18:36:25|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260965061515|1088|0.0017272832358599|||0|-0.00028|0.7082|||0.0046590691236983|64|0|0|0|0|0|100|100|96.886413484169|0|0|0|0|0|-2.9043238270469E-5|0.0026612879484821|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-03-03 18:36:27|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|148.25147115066|38|0.84817830506837|0.0376|1|2|0.03006|150.11|0.04273|80|0.042732653101058|80|42|0.01097|0.01727|0.0099086845126501|0.015719446847724|117.17561993768|118.19737260456|138.0956806115|0.68|0.44|0.025|25|10|0.00031396504139834|0.0080069365225391|151.96000671387|2022-10-21|-0.03784|2022-12-20|0.03215|2020-03-10
2024-03-03 18:36:28|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-151.33814283753|16|1.721668434862||0|0|0.08491|145.5|0.12651|151|0.12650507097175|151|103.7|0.04204|0.0487|0.061883951964136|0.11578086196303|147.95817634337|152.48099055981|143.56191632026|0.7|0.4|0.01179|10|3|0.00034660646387833|0.0033523954372624|163.5|2024-01-24|-0.03537|2024-02-14|0.01281|2023-06-02
2024-03-03 18:36:29|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|-89.45777528094|10|0.0067914876897413|0.0004|-1|2|0.00034|89.3998|0.00359|41|0.0035884089134628|41|31.71|-0.00618|0.02332|0.0079533021326398|0.023485277912502|113.96597909248|142.49754629034|102.88837638934|0.618|0.471|0.01837|34|7|7.524379024839E-5|0.0047716651333947|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-03-03 18:36:30|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4106.0830846219|127|11.861028207306||0|0|0.01886|4057|0.01323|98|0.0132320509679|98|240.25|0.00447|0.00705|0.0078397161349535|0.0078397161349535|101.57124135|101.57124135|99.436274509804|0.5|0.5|0.00711|4|2|-2.9806807727691E-6|0.0055546642134315|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-03-03 18:36:31|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|1311.2376770488|34|7.6891052089819|0.0062|1|2|-0.00569|1330.52|0.00318|65|0.0031823389315926|65|50.19|0.00127|0.01101|0.013540675028446|0.010933270026537|113.43804946675|107.4459075859|115.29436205723|0.476|0.333|0.02766|21|7|0.0001461269549218|0.0087481784728611|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-03-03 18:36:32|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30909982736905|57|0.00056347188096291||0|0|-0.0014|0.3078|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|99.815251462676|0.8|0.5|0.00792|10|5|-9.1160220994478E-7|0.0022846961325967|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-03-03 18:36:34|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|444.79933527865|20|2.9635890807073|-0.0091|1|1|-0.00906|450.38|0.03224|67|0.039117397448075|51|40.2|0.01852|0.02521|0.01773612495086|0.027381694564198|131.24288150731|130.12436870326|117.6253812146|0.64|0.4|0.02315|25|11|0.00018208984375|0.00755791015625|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-03-03 18:36:34|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|20795.510911256|22|29.763289997848|0.0046|1|1|0.00458|20815|0.0308|63|0.030798192771084|63|70|0.03552|0.04685|0.066450951681752|0.12644018567181|173.14004702578|190.45402867646|234.27124366911|0.667|0.4|0.07956|15|3|0.00080430438842203|0.0047092903828198|20894|2024-02-21|-0.01898|2022-11-25|0.03756|2022-06-02
2024-03-03 18:36:35|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|-89556.951460838|10|103.6348046122|0.0004|-1|2|-2.0E-5|89500|4.95028|1|4.9502770975349|1|179.67|-2.32292|2.31234|2.2253506340615|6.9353509799492|-23319.987717571|5902.92767176|5944.8688143474|0.667|0.333|0.40061|6|1|0.012814480220791|0.0041298528058878|90000|2024-02-20|-0.01639|2023-05-15|8.96214|2023-02-01
2024-03-03 18:36:36|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|-311.18460796612|57|0.72820265537434|0.0542|-1|1|0.05423|308.7|0.00142|37|0.0014186085444527|37|60.94|0.05333|0.06685|0.070489125072848|0.10810583571838|190.87415405145|194.7811650341|170.38775052144|0.75|0.5|0.02044|16|5|0.00055767216294859|0.010806100872939|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-03-03 18:36:38|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.8419251791285|9|0.0040417628701071|0.0031|-1|2|0.00269|4.8185|0.00684|25|0.0068352259126283|25|17.39|-0.03599|0.04056|0.0040739187778403|0.081812783606451|-403.12067383103|357.70625144838|329.25602109612|0.758|0.468|0.02255|62|17|0.0021368968692449|0.0022781767955801|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-03-03 18:36:39|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|9.9661102656673|20|0.04581266856983|0.0032|1|2|-0.00018|10.0775|0.02502|65|0.025020250141714|65|50.86|0.00901|0.01301|0.0045325224300566|0.0131667206561|105.18299211713|112.24175699558|105.47386820479|0.571|0.429|0.02064|21|10|5.5538178472861E-5|0.0061799080036799|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-03-03 18:36:39|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|17.576759661612|8|0.11517376675486|-0.0069|1|2|-0.00882|17.66|-0.00408|33|-0.004080335404261|33|46.96|-0.00261|0.00288|-0.0043105469136272|-0.0015819797439877|91.693829146677|98.31039885952|103.27485060497|0.826|0.435|0.01959|23|12|3.7332106715731E-5|0.0071213523459062|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-03-03 18:36:40|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|-3895.722361505|1|535.29078704118||1|0|0|44.7|-0.99|137|-0.98999888113593|137|135.88|-12.70731|0.04391|-0.31942212077583|-0.46898342872053|0.010514418635702|0.010955621400528|1.2238193227362|0.75|0.5|0.37389|8|4|0.09009374425023|0.024937819687213|4623.3979492188|2024-01-01|-0.99014|2024-03-01|99.66441|2023-08-23
2024-03-03 18:36:41|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|56.428887529245|33|0.33595382751363|0.0025|1|1|0.00248|56.67|0.02079|71|0.012425353367161|25|27.84|-0.00088|0.00612|-0.00019539731797827|0.0041886704595226|99.216264706057|106.79554607347|103.30872052111|0.703|0.432|0.01769|37|12|4.4595103578154E-5|0.0065032768361582|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-03-03 18:36:43|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|-2103.9550052277|1|1.3183350759073||1|0|0|2093.7|-0.00345|1|-0.0034496619073355|1|23.78|0.01198|0.02788|0.016547955786483|0.039666562358033|143.10917223554|171.57965244522|141.8495901878|0.778|0.444|0.0114|36|13|0.0004460046728972|0.0021479556074766|2110.5241699219|2023-09-26|-0.05554|2021-10-06|0.13514|2022-08-08
2024-03-03 18:36:44|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|43.682729881769|39|0.68992291498003|0.0142|1|1|0.01422|45.64|0.00464|122|0.20559997558594|870|205|0.03574|2.62515|0.10512247273795|0.20559997558594|121.1193984|120.56|125.55708749793|0.4|0.2|0.02401|5|3|0.00024744120413923|0.018493725305738|2307.9099121094|2023-07-21|-0.04865|2022-08-23|0.03799|2021-06-28
2024-03-03 18:36:45|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1088|0.087240218487205|||0|0|15.42|||0.20559997558594|870|0|0|0|0|0|100|100|100|0|0|0|0|0|5.5197792088317E-7|0.005750597976081|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-03-03 18:36:46|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1680.4728999248|82|1.1093410017601|0.4423|1|2|-0.00082|1682|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|230.6922184297|0.571|0.429|0.02258|7|3|0.0008973781048758|0.01022009199632|1686.8894042969|2023-12-25|-0.02208|2023-03-20|0.51931|2023-11-09
2024-03-03 18:36:46|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|16.818822881939|29|0.10018149398742|-0.0167|1|1|-0.01672|17.0108|0.01197|58|-0.04165314638029|39|32.09|-0.01104|-0.0002|-0.01038484879143|-0.0071718871157741|78.321350022559|89.547515619465|89.88533735128|0.636|0.364|0.03566|33|14|-6.5013799448022E-5|0.012401085556578|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-03-03 18:36:48|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|-4.7832161175534|4|0.014322002309073|0.0036|-1|1|0.00357|4.743|0.0213|31|0.02130208766561|31|32.53|0.00964|0.01346|0.010281248504007|0.014866621047191|122.30347767052|122.72521748639|115.95159936585|0.625|0.438|0.01018|32|9|0.00014664750957854|0.0034894252873563|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.01186|2023-03-08
2024-03-03 18:36:49|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|18.661709766311|34|0.21346279992263|0.0064|1|1|0.00643|19.091|-0.03644|22|-0.034857317985897|7|30.11|-0.00808|0.00339|-0.0068057887913206|-0.0028044652359035|87.084669584019|95.866689334924|136.30197235268|0.543|0.371|0.04395|35|13|0.00032917203311868|0.014388288868445|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-03-03 18:36:50|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|1165.4261469345|24|173.26373248877|0.6464|1|2|0.40455|1545|0.05996|19|0.059960677646282|19|50.62|-0.00724|0.05117|0.07507350496016|0.10546400696341|242.73719312222|243.61627826967|504.90196078431|0.667|0.476|0.02104|21|2|0.001645211786372|0.0088678360957643|1680.75|2024-02-21|-0.09974|2023-10-24|0.34132|2023-06-14
2024-03-03 18:36:51|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.055479674232|703|0.27920961984878|0.0414|1|1|0.04138|36.995|||0.059960677646282|19|385|-0.05306|-0.05298|0|0|100|100|109.66354902194|0|0|0.03767|1|1|9.5657773689052E-5|0.012897884084637|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-03-03 18:36:52|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|10.295062664055|20|0.1039435974052||0|0|-0.01482|10.5091|0.01393|58|0.026989809221677|66|56.21|0.01671|0.02546|0.005588487179175|0.017589079543672|106.20772491945|112.45474581176|119.66636817738|0.632|0.368|0.04925|19|9|0.00020658693652254|0.015033992640294|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-03-03 18:36:54|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|1.6024280712116|34|0.013229763582462|0.0102|1|2|0.00442|1.6359|0.02292|52|0.025153745887887|68|42.16|0.00056|0.00909|0.013251150097094|0.0074181865947406|117.93370944871|106.4913966064|110.02825327597|0.52|0.36|0.03368|25|6|0.00011111315547378|0.011254443422263|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-03-03 18:36:55|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38596820411168|1088|0.00051785496821243|||0|-0.0006|0.385|||0.025153745887887|68|0|0|0|0|0|100|100|113.95103021263|0|0|0|0|0|0.00012036798528059|0.0014191168353266|0.38550001382828|2020-03-12|-0.00247|2022-06-22|0.00268|2020-03-30
2024-03-03 18:36:56|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.8701239609442|10|0.031999660323777|0.0034|-1|1|0.00344|3.769|0.0009|16|0.00089982728439431|16|38.43|0.00104|0.00821|-4.0619261948566E-5|0.0077712924485856|99.53546582225|109.56725492963|113.76396301338|0.571|0.429|0.02413|28|10|0.00013207373271889|0.007545668202765|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-03-03 18:36:57|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.6623969054788|1024|0.067734356889514|0.1011|1|1|0.10109|3.814|||0.00089982728439431|16|48|-0.01576|-0.01323|0|0|100|100|111.8444056983|0|0|0.02374|1|1|0.0001234827264239|0.011635966386555|3.8345999717712|2024-02-20|-0.01732|2021-01-04|0.01636|2021-08-24
2024-03-03 18:36:58|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|55.583035603686|58|0.21553767231772||0|0|0.00054|56.1|0.01475|66|0.014748861689555|66|49.05|0.00149|0.0067|0.014311456399736|0.017871753485322|116.4789563584|112.98003937787|110.7382523551|0.524|0.333|0.01698|21|8|9.951241950322E-5|0.0053138546458142|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-03-03 18:37:00|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-285.18783407008|123|2.6198296147754|0.0483|-1|1|0.04825|279.1|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|177.27074994203|0.5|0.35|0.03465|20|7|0.00055323800738007|0.010287924354244|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.08184|2023-01-26
2024-03-03 18:37:00|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|3.9347973050908|34|0.032138328169991|-0.0099|1|2|-0.01348|3.9815|-0.02433|32|-0.02432732052762|32|36.34|0.00252|0.01329|0.0024400457126629|0.0080206783114192|103.99583493757|110.44389645371|104.96967910292|0.655|0.448|0.03501|29|11|7.1508739650414E-5|0.011360570377185|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-03-03 18:37:01|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|-7337.016117702|65|19.643470706708|0.012|-1|1|0.01202|7287|0.02203|159|0.022025360186325|159|56.67|0.00227|0.00873|0.006049310422056|0.013652773388708|105.84989117715|111.20311879668|112.9217690243|0.556|0.444|0.01755|18|7|0.00011685424354244|0.0051733210332103|7479.78515625|2023-11-02|-0.01651|2021-04-07|0.02157|2021-04-15
2024-03-03 18:37:02|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|-3.6511788832879|89|0.003493008821593|-0.0011|-1|1|-0.00113|3.6455|||0.022025360186325|159|499|0.00016|0.00085|0|0|100|100|104.29535794377|0|0|0.00286|2|1|4.5147329650092E-5|0.0069927348066298|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-03-03 18:37:03|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|4.5538041653379|34|0.02643604184853|0.0014|1|1|0.00142|4.58|0.02946|67|0.029464976479632|67|39.04|0.00257|0.00811|0.012008705977625|0.0065316212743736|119.09498390655|107.23120377382|107.23484012837|0.556|0.407|0.02414|27|11|7.6669733210672E-5|0.0078985464581417|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-03-03 18:37:05|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|107.15470579858|29|0.64961342266233|0.0015|1|1|0.00148|108.04|0.02221|71|0.022211835186197|71|42.32|0.00331|0.00888|0.008281429479396|0.0054675890215033|113.41904276114|105.90293839585|103.14081232986|0.64|0.44|0.02448|25|13|4.0257826887661E-5|0.0080275046040516|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-03-03 18:37:06|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|90.332553803097|11|0.83276616656481|0.0022|1|2|-0.00629|91.67|-0.03269|26|-0.022560079897916|24|36.03|0.0223|0.04103|0.045759214991717|0.064465256817821|245.11313489134|208.55757956925|147.74913160744|0.793|0.448|0.05379|29|15|0.000506|0.016840018957346|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-03-03 18:37:07|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1250.4763936482|51|13.644378907878|0.014|1|1|0.01404|1275|-0.98609|640|-0.98608854626716|640|345.67|-29.96264|0.07926|-0.98608854626716|-0.98608854626716|1.391|1.391|138.30433388802|0.333|0.333|0.89354|3|2|0.081125850965961|0.02764137074517|1297.7556152344|2024-02-27|-0.98886|2023-12-21|88.81019|2023-12-22
2024-03-03 18:37:08|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|-3.7537507882573|299|0.0012572982869185||0|0|0.00043|3.7502|-0.00069|127|-0.00069128660310858|127|78.9|-0.00093|-0.00056|-0.0010333487210727|-0.00074315545980357|99.278041665452|99.628466064683|99.396920977026|0.7|0.5|0.00151|10|4|-5.5105795768169E-6|0.00048862005519779|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-03-03 18:37:09|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|757|1.173984100678||0|0|0.19961|13.7491|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|100.94786965471|0.5|0.5|0.26626|2|1|0.00088790248390064|0.096329742410304|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-03-03 18:37:10|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|-600.67135039827|90|0.058698665225543|-0.0003|-1|2|-0.00042|598.8502|0.03435|44|0.034345867356879|44|29.32|-0.1839|0.19425|0.018338400087764|0.40200442592334|-5564.0547864495|1246.1644681131|1303.157438195|0.853|0.471|0.0536|34|5|0.0059969337016575|0.002387467771639|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-03-03 18:37:11|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|10.230978343732|35|0.091039492547758|0.0009|1|2|-0.00127|10.3033|0.01935|73|0.019352794050186|73|39|-0.00365|0.00534|-0.002540729127824|0.0069192707993271|94.195185883356|108.31239112655|110.03567163276|0.741|0.444|0.0351|27|13|0.00011282428702852|0.01187616375345|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-03-03 18:37:12|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|1.334270983279|34|0.0041671983063292|0.0063|1|2|0.00134|1.3441|0.00962|67|0.0096196832410858|67|42.16|0.00038|0.00498|-0.00086946197898943|0.0026071818487793|98.799428026327|102.59161391747|99.970253091662|0.52|0.4|0.01436|25|8|3.7074517019319E-6|0.004653771849126|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-03-03 18:37:13|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.500025003|145|8.334274314745E-6|0.0076|-1|1|0.00763|13000|4.21529|9|4.2152916552335|9|55.29|-0.40244|0.23194|0.40566856623694|0.76496668982171|-46963.118825838|14590.075563196|2877.4593258073|0.941|0.824|0.1192|17|1|0.0062689575645756|0.0013342619926199|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-31
2024-03-03 18:37:14|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|18.629002849952|60|0.22219288640412||0|0|0.00166|19.091|0.00215|65|0.0021511777527665|65|35.45|-0.00864|0.00354|0.0060291926415598|0.011832317700752|106.71417746841|113.8365930424|136.26208676098|0.517|0.448|0.04863|29|10|0.00033074517019319|0.015810910763569|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-03-03 18:37:16|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|35.302786058122|34|0.25013914684802|0.0217|1|2|0.01386|35.85|-0.03918|12|-0.039182696029053|12|36.34|0.00781|0.01275|0.01350151285599|0.015912768602349|124.60958533461|118.4705593861|120.42323790013|0.586|0.379|0.02105|29|12|0.00018061637534499|0.0069210671573137|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-03-03 18:37:17|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|10.848218914134|268|0.054479682592534||0|0|0.04389|10.94|0.1019|11|0.10190250334305|11|70.73|0.00966|0.04224|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|112.92320283378|0.636|0.364|0.00878|11|2|0.00014791387559809|0.0063302105263158|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-03-03 18:37:18|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|-3.4950094309151|49|3.1817853276072E-6||0|0|0|3.49|-0.00143|1|-0.0014305797384997|1|15.7|-0.00013|0.0013|0.0006195788683288|-8.6701802333315E-5|104.04243839614|99.71420449|98.437570188604|0.97|0.5|0.00134|66|2|-1.4511070110701E-5|3.219557195572E-6|3.5|2023-05-25|-0.00286|2023-12-26|0.00287|2023-12-25
2024-03-03 18:37:19|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|3.0308056578212|14|0.030737960172098|-0.0068|1|1|-0.00684|3.1197|-0.02759|65|-0.027592809513696|65|153.43|-0.00309|0.00289|0.02898476307794|0.046460286446338|108.30902461793|108.95951291|112.19924573809|0.429|0.286|0.04377|7|4|0.00012039558417663|0.014239898804048|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-03-03 18:37:20|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|30.4731800987|104|0.28609012121389|0.1304|1|1|0.13043|31.3514|-0.07549|33|0.47955158285474|418|126.15|0.11923|0.14231|0.11093481757596|0.24238900730028|212.55818580444|232.92494719521|508.70310875175|0.615|0.308|0.05872|13|9|0.00097781411359725|0.015606833046472|31.454900741577|2024-03-01|-0.17733|2021-12-20|0.12605|2021-11-22
2024-03-03 18:37:22|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|31.133330134784|34|0.16872328716169|0.0056|1|2|0.00092|31.532|0.05372|108|0.053717170449892|108|81.08|0.00859|0.01505|0.0039123517379733|0.0077786543650892|102.12798436249|103.72746182381|105.40883885288|0.462|0.385|0.0198|13|6|5.2511499540018E-5|0.0061401379944802|32.526500701904|2023-10-27|-0.01773|2022-11-10|0.01181|2021-03-08
2024-03-03 18:37:23|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|2503.3937234301|196|14.70209218996||0|0|0.07702|2545|-0.01547|8|-0.0038527397260274|57|96.89|-0.00484|-0.00337|-0.0051271234845426|-0.0031506405379853|96.460403320086|99.058815227286|110.65217391304|0.778|0.333|0.00672|9|5|9.6138706654171E-5|0.0026528303655108|2584|2024-02-08|-0.02288|2024-02-09|0.01535|2024-02-08
2024-03-03 18:37:23|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|3863.3120725714|147|26.71615464639|0.0611|1|2|0.048|3908|-0.00377|70|0.0061256150260722|90|62.2|0.00327|0.00716|0.0082837632387853|0.0097797321243418|110.13710005357|105.81342586533|106.63028649386|0.8|0.4|0.02224|15|10|6.436515291937E-5|0.0063851807228916|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-03-03 18:37:24|DAILY|00099|21|/currencies/usd-usd|CURRENCY:USD|-50296.32949518|12|2837.826398096|0.0223|-1|1|0.02233|43846.25|0.29125|34|0.29125417668427|34|22.1|0.06415|0.13206|0.17966461509416|0.234948320806|476.70634336013|468.17565690604|621.23288709742|0.6|0.45|0.12194|20|5|0.0051150993377483|0.048370419426049|63659.75|2021-04-14|-0.36364|2020-03-12|0.1939|2021-02-08
2024-03-03 18:37:25|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|39.006379615386|24|0.058836123013516||0|0|-0.00153|39.05|-0.00127|17|0.00055166736629153|3|27.26|0.00313|0.01073|0.0050054456046741|0.0092816426012947|111.80705012151|116.64433878755|104.66362315659|0.641|0.462|0.01572|39|17|5.4429097605893E-5|0.0048549539594843|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-03-03 18:37:27|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|12107.345450766|60|918.18520853413|0.2509|1|2|0.01493|12509.0664|-0.01037|1|-0.98702850958132|105|79.08|-14.59313|0.0647|-0.21291106383493|-0.47682169883185|0.015667562709389|0.015824616172459|131.56968740233|0.692|0.308|0.05491|13|5|0.1713032474701|0.012087985280589|13075|2023-09-05|-0.99002|2023-12-08|99.20325|2023-12-11
2024-03-03 18:37:27|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|-36.083815022772|13|0.01627172511986||0|0|0.00499|35.9899|0.00171|1|0.0017077857430721|1|3.56|-17491.61318|8.48805|0.011552855940285|0.028976531590604|0|0|0.077293651353933|0.824|0.458|0.0416|284|3|3916.1049618671|0.00056827956989247|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-03-03 18:37:28|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|24489.012591124|7|53.495802958769|0.0033|1|2|0.00203|24640|0.00103|19|0.001025851456709|19|54.68|0.00926|0.01136|0.0042333673920174|0.0048304216795758|102.94686161235|102.8799896191|106.33293774949|0.368|0.316|0.00574|19|6|6.0019138755981E-5|0.0017128803827751|24883|2022-11-04|-0.0152|2022-12-05|0.01182|2022-10-21
2024-03-03 18:37:29|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|-23.768385642727|61|0.50814354220471||0|0|-0.00786|23.1476|0.00625|31|-0.033567964817351|10|34.2|-0.00849|0.0201|0.052059808410249|0.047860624691329|190.1724109006|143.8495444287|129.82389384744|0.5|0.333|0.08722|30|11|0.00043802025782689|0.029557163904236|30.075000762939|2021-02-01|-0.14957|2020-08-11|0.09237|2022-10-03
2024-03-03 18:37:30|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|1999.6812854497|1|21.263749576653||-1|0|0|2083.3899|-0.03872|32|-0.034316766681885|15|31.03|-0.01096|0.00234|-0.0042643822065555|0.014948377220698|89.338859528389|117.07860793398|137.30902428872|0.571|0.343|0.04589|35|16|0.00033713627992634|0.014221998158379|2135.7199707031|2023-12-04|-0.05727|2020-08-11|0.0439|2020-03-24
2024-03-03 18:37:32|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|599.63711977321|13|3.2411376855709|-0.0058|1|2|-0.0078|604|-0.00123|72|-0.017780710636584|24|39.81|-0.02304|-0.01345|-0.022991042494597|-0.017853963778487|66.894434772492|83.180687211908|103.82466695316|0.63|0.37|0.04072|27|13|7.6182152713891E-5|0.012067184912603|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-03-03 18:37:32|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.48730265305|734|0.27995396340786||0|0|-0.00341|249.85|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.30108389467|0.5|0.167|0.00396|6|0|4.0287081339713E-6|0.0020244784688995|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-03-03 18:37:33|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|18.642077000683|60|0.21842882377433||0|0|0.00179|19.1125|0.003|65|0.0029960264131457|65|31.15|-0.01379|-0.00149|-0.0010535674681021|0.0071644483072659|94.872320013395|107.89567548983|136.45547099346|0.636|0.424|0.04753|33|14|0.00033194112235511|0.015559779208832|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-03-03 18:37:34|DAILY|00109|1171559|/rates-bonds/us-10-year-breakeven-inflation-rate|RATES:US|2.3638563489853|108|0.13444774601026|0.0823|1|1|0.08233|2.6556|-0.04832|48|-0.06240041729829|39|51.55|-0.06125|-0.04422|-0.053164847352991|-0.059447166300957|67.849125616189|83.095628613376|110.69571031069|0.636|0.273|0.11518|11|7|0.00038041543026706|0.11921246290801|7.0763001441956|2021-04-02|-0.1875|2022-05-20|0.1621|2022-03-07
2024-03-03 18:37:35|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|4.0888348904713|17|0.078374411077462|0.0222|1|1|0.0222|4.2541|-0.06308|1|-0.054460849517386|9|37.3|0.05129|0.09724|0.11264176156019|0.14679170638514|200.55704292761|218.20140691144|280.45112386246|0.478|0.391|0.16354|23|7|0.0024926773455378|0.086630434782609|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-03-03 18:37:37|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|3.9230172580086|41|0.095100399522695|0.0973|1|2|0.08824|4.119|-0.04802|24|-0.048023580909042|24|33.52|-0.00195|0.13155|-0.024877627789655|0.058679365260338|3.2170465350328|115.26124459678|615.92517511797|0.419|0.323|0.27991|31|6|0.001258109360519|0.081084337349398|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-03-03 18:37:38|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|4.1074236553634|14|0.053582675288334|-0.0094|1|2|-0.01501|4.135|-0.00598|18|-0.0059779737640312|18|22.77|0.02187|0.0645|0.026927951646728|0.059678834707919|134.48871262262|184.40424820672|1173.4765185649|0.404|0.277|0.0827|47|10|0.0041689750692521|0.053175900277008|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-03-03 18:37:39|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|2.2622661934858|41|0.069308125021785|0.1437|1|2|0.12599|2.413|-0.00876|16|-0.0087559029475477|16|31.64|0.25583|0.05071|0.30403011652585|0.3495173956331|563.15808508618|265.66108594792|-790.7083319608|0.576|0.424|0.07184|33|10|0.0025862546125461|0.071422601476015|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-03-03 18:37:40|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|2.7229094218552|42|0.07451874653944|0.0965|1|1|0.09649|2.909|-0.08981|12|-0.089808559012089|12|36.03|0.14816|0.30125|0.42361429362818|0.058631075773635|2258.6369679541|648.35058436448|-5818.6375777574|0.621|0.379|0.13642|29|13|0.0027029465930018|0.075188305709024|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-03-03 18:37:41|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|0.6852123344492|32|0.024137272856362|0.0915|1|1|0.09146|0.716|-0.025|20|-0.15576573359331|7|23.04|-1.0461|0.14972|-1.5129158132807|-2.6198501338187|186336.80488051|-162773.73773571|545405.83610945|0.578|0.311|0.16396|45|20|0.0012317415730337|0.014687265917603|0.97500002384186|2023-11-01|-0.109|2023-03-10|0.165|2022-12-20
2024-03-03 18:37:43|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|9.9172925787498|15|0.10908610303412|0.0105|1|2|0.00498|10.095|-0.03887|3|-0.038870899068161|3|12.14|0.00126|0.00758|0.0020334903743833|0.0076826319461422|106.07960821204|120.01669611111|122.8807642398|0.518|0.318|0.0202|85|14|0.0017992351816444|0.12952007648184|13.25|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-03-03 18:37:44|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|0.76313710480397|39|0.067253951428822||0|0|-0.06979|0.813|-0.06703|23|0.060336285633348|13|34.97|-0.13455|-0.0905|0.066546023827485|0.19809432451794|104.58051213344|309.15652014995|-144.66193187995|0.448|0.31|-0.03174|29|7|0.0013070342205323|0.06379752851711|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-03-03 18:37:45|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|3.7661809641662|21|0.08172834377208|0.0194|1|1|0.01942|3.884|-0.01234|1|0.0083900762867828|4|4.25|-0.00307|0.04448|0.020509261502379|0.055197514304943|729.36109859051|9944.5662542753|315.32228111705|0.554|0.367|0.0328|251|1|0.0025147329650092|0.0018080110497238|4.9840002059936|2023-10-18|-0.676|2020-03-19|0.709|2020-03-12
2024-03-03 18:37:46|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|3.1456888304839|42|0.077468816554118|0.079|1|2|0.05914|3.2865|0.01591|17|0.015911647222524|17|31.7|0.16628|0.26833|0.16527254464549|0.18158361993349|663.1117934066|484.72514245203|1432.2316041579|0.485|0.333|0.27275|33|9|0.0029011039558418|0.069930542778289|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-03-03 18:37:47|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|2.5167850168272|41|0.078864079587989||0|0|0.09923|2.703|0.19772|60|-0.0066961493867187|12|31.52|-0.30721|-0.29588|-0.23322254295179|-0.11199505269896|81.66488424907|-99.002210522259|-2769.7520965961|0.576|0.364|-0.91451|33|11|0.0026305555555556|0.070821296296296|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-03-03 18:37:49|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|2.702655603918|39|0.092705946727418||0|0|0.06089|2.927|0.02033|116|0.02033157856664|116|45.39|99.1714|16.77631|0.84574306593548|0.41698450112377|3.5014219638065|-8.5194402818848|-4910.6128410391|0.565|0.391|-0.09935|23|11|0.0030346580406655|0.079728280961183|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-03-03 18:37:50|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|2.768415764325|39|0.095074105420451|0.0606|1|1|0.06062|2.999|0.15367|47|-0.025379198910787|28|41.92|0.86802|0.57288|1.2779084878729|0.11779555225178|7389.3685015745|-400.87466822983|-4851.9805933529|0.64|0.4|0.0803|25|11|0.0028729281767956|0.080959944751381|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-03-03 18:37:51|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|4.7233858539426|42|0.06080991734298||0|0|0.02484|4.785|0.04009|31|0.040094030372778|31|20.18|0.00728|0.04851|0.033595500119327|0.084137598903529|162.79259730919|404.82470386487|1774.0809058774|0.588|0.412|0.09079|51|20|0.0032126168224299|0.063607009345794|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-03-03 18:37:52|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|3.3421612967258|32|0.090400824051553|0.0178|1|2|-0.00436|3.428|0.12146|51|-0.019607824804415|23|43.78|0.04049|0.08458|0.072640636681832|0.18960059503633|111.03703193722|254.52860840962|211.08374827196|0.652|0.391|0.19441|23|10|0.00173795761079|0.086496146435453|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-03-03 18:37:53|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|-7.1328624859688|77|0.027382668400334|0.0284|-1|1|0.02835|7.06|0.00387|27|0.0038684551332335|27|24.63|-0.00415|0.00288|0.0029093514597717|0.0053556327823187|104.11934589066|105.32873054213|108.59867745718|0.421|0.263|0.01911|38|9|0.00055237154150198|0.040333992094862|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-03-03 18:37:55|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|2.9922192716467|39|0.050178837469822||0|0|0.09655|3.112|0.14389|44|0.065474716219611|39|26.08|0.03792|0.06734|0.059317429348989|0.10842023208092|356.85432565326|375.62158274177|191.72708583875|0.692|0.385|0.08466|39|19|0.0011658767772512|0.050089099526066|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-03-03 18:37:56|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|-3.5526424733086|5|0.03740815422623||0|0|-0.02323|3.48|-0.00854|9|-0.0085367822951047|9|25.79|0.01483|0.03295|0.030443256281559|0.075592457251223|173.43210850607|250.92563932434|212.68414408347|0.548|0.333|0.05796|42|13|0.0019052437902484|0.049605335786569|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-03-03 18:37:57|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.5280241110807|75|0.050674727853316|0.1021|-1|1|0.10207|2.384|0.02882|111|0.0025743407380281|111|59|0.00321|0.01176|0.020012138350196|0.033280932495512|116.04415809935|113.20330534541|68.507790002852|0.5|0.25|0.04665|16|8|-0.0010437131630648|0.051724950884086|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-03-03 18:37:58|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|-12111.675415042|4|651.65262451265||0|0|-0.00571|10395|0.08783|37|0.087828065737376|37|33.4|0.01452|0.06191|0.032473320972102|0.1620248291002|120.06393263991|232.85605458331|1954.2045274999|0.367|0.2|0.11951|30|6|9.813999880597|132.05128517413|12699|2024-02-05|-1425.73047|2023-10-23|905.74023|2023-10-12
2024-03-03 18:37:59|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|3.787830132985|20|0.023223274699877|0.0879|1|2|0.06536|3.863|0.04994|22|0.049942759166202|22|15.46|0.0135|0.05492|0.050305721668663|0.067847027746328|430.62735715642|438.86601293131|218.49546954132|0.565|0.406|0.08583|69|16|0.0019290976058932|0.039938305709024|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-03-03 18:38:01|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|1.2071149801013|12|0.0029655201793578|0.0059|1|2|-0.00494|1.209|-0.00781|7|-0.0078079651056258|7|12.49|0.00275|0.03739|0.0092716219752725|0.025317657211617|121.44284583001|192.55462389371|185.28736245371|0.547|0.395|0.04649|86|18|0.00051290322580645|0.010070506912442|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-03-03 18:38:02|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|-0.11429008449977|33|0.0024966944617226||0|0|0.07599|0.107|0.24936|165|0.19999997725009|100|51.6|0.02708|0.07334|0.062902537556111|0.068913318763175|166.2474489817|147.92721039113|50.382341475544|0.5|0.35|0.14839|20|7|-9.8966165413534E-5|0.0053058270676692|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-03-03 18:38:03|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|3.216084398755|32|0.076499819955104|0.015|1|1|0.01503|3.445|0.00741|37|0.0074147824468773|37|31.79|0.09484|0.17804|0.14290401412909|0.19225180665369|869.09233305496|831.94155570697|415.18075364904|0.667|0.455|0.11261|33|12|0.0025805555555555|0.08608287037037|5.1240000724792|2022-10-21|-1.4145|2020-03-19|0.947|2020-03-17
2024-03-03 18:38:04|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|-3.8824825951423|83|0.069216329532514|0.1706|-1|1|0.17063|3.762|-0.07277|9|-0.072771956049886|9|28.97|0.03402|0.0727|0.048874613019861|0.063525521941586|217.35963269445|216.45344029013|293.82402333029|0.618|0.441|0.08956|34|15|0.0029348641049672|0.093552014995314|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-03-03 18:38:05|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|-3.1050694301266|46|0.098233447401122||0|0|-0.1896|2.836|-0.0203|33|-0.020304534355347|33|34.73|0.75549|1.56982|1.3162822490524|1.7990368185093|-421070.16075418|-190590.90436406|126687.62326847|0.533|0.367|-0.00928|30|12|0.003015639374425|0.077193192272309|9.9770002365112|2023-12-28|-7.593|2023-12-29|7.753|2023-12-28
2024-03-03 18:38:07|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|10.701452283371|39|0.050124120141055||0|0|0.00187|10.74|-0.03442|6|0.029664258260655|33|16.52|-0.01127|0.01396|-0.002484002662811|0.012018927053545|87.226341256308|124.95186629248|178.17736218974|0.525|0.361|0.04359|61|21|0.0049134799235182|0.12953585086042|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-03-03 18:38:08|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|-9.3134825557104|16|0.047994068252762|0.0011|-1|1|0.00109|9.146|-0.00371|4|-0.0037053464818285|4|7.44|-0.00074|0.0161|0.0076868645635835|0.011206940896717|194.39208424857|196.49498105979|2.9057278557913|0.664|0.443|0.01277|140|8|-0.030830018939394|0.035713068181818|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-03-03 18:38:09|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|6.5311995362808|14|0.02928237865066|-0.0005|1|1|-0.00045|6.627|-0.00347|12|-0.0034722584653174|12|20.76|0.01028|0.0205|0.01791961604761|0.019048915305995|152.61471560127|145.89688481792|91.594063317551|0.51|0.429|0.02238|49|13|-0.00060097087378641|0.050524757281553|8.4280004501343|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-03-03 18:38:10|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|-2.6400603243386|74|0.022862164641229|0.1934|-1|1|0.19345|2.585|0.26114|42|0.2611422713167|42|11.8|0.00936|0.05439|0.038036170517399|0.067838555987018|258.72721484164|382.98102965647|179.2960052748|0.556|0.407|0.03722|54|6|0.0016274647887324|0.0279|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-03-03 18:38:10|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|-6.325316939096|9|0.020065593125316||0|0|0.01786|6.27|0.02378|13|0.023778673190556|13|11.85|0.00835|0.0319|0.023013210495287|0.039381622718011|266.14566188471|340.54938146425|139.86170551778|0.527|0.374|0.02338|91|15|0.0016454880294659|0.036990331491713|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-03-03 18:38:12|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|3.8498907249003|13|0.012582272690523|0.0016|1|1|0.00156|3.852|-0.00105|19|-0.001053825347922|19|16.83|0.01339|0.02587|0.017516174728533|0.020814246869962|168.79796961655|159.8797999666|48.710252201517|0.524|0.397|0.01998|63|13|-0.0024571921641791|0.024095802238806|4.7119998931885|2022-10-03|-0.221|2020-04-15|0.18|2020-03-18
2024-03-03 18:38:13|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|-4.3189723252698|22|0.073533185379931||0|0|0.0113|4.114|0.02823|18|0.028234781341189|18|27.08|0.06983|0.10629|0.10100183213913|0.17324457724925|640.74185902391|909.33254732879|492.69460470877|0.703|0.459|0.09923|37|15|0.0032052785923754|0.059939393939394|4.7020001411438|2023-10-30|-0.301|2020-03-23|0.248|2023-10-06
2024-03-03 18:38:14|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|5.6574054905757|6|0.0041981952394135|0.0265|1|2|0.02347|5.67|-0.00322|2|-0.0032238206926027|2|5.99|0.01784|0.03349|0.028605755791878|0.039749349846439|1337.7085843419|1632.3026170114|182.31512114309|0.565|0.435|0.00952|170|0|0.0025|0.00072265625|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-03-03 18:38:15|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|2.35435661057|2|0.026381107239721|-0.0227|1|1|-0.02275|2.406|0.02454|8|0.024537231866373|8|9.77|0.01313|0.03127|0.026751434900844|0.031692922142719|415.34966919563|342.70212092055|74.041095784321|0.532|0.378|0.01652|111|7|-0.0008036866359447|0.015203225806452|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-03-03 18:38:16|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|17.584448531589|33|0.0028506267994376|0.2912|1|2|0.25584|17.593|0.05923|19|0.059227770688565|19|2.03|0.00257|0.01128|0.011140632905897|0.019603955419527|1499.6413380546|2667.0467399126|152.16225561375|0.535|0.365|0.01153|480|0|0.0059950298210736|0.00087872763419483|17.593000411987|2024-03-01|-2.033|2020-07-02|2.44|2020-03-16
2024-03-03 18:38:18|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|24.680479875424|6|0.30317342572113|0.0425|1|2|0.02109|25.66|-0.04621|13|0.030540747814105|5|20.94|0.02015|0.07845|0.052384015328188|0.08127393042505|230.22292971975|303.56190841682|215.44920383007|0.531|0.408|0.06029|49|10|0.013336566440349|0.32786614936954|27.450000762939|2023-11-13|-3.07|2023-05-16|4.47|2021-03-22
2024-03-03 18:38:19|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|27.304225629254|13|0.097513193933826|0.0125|1|2|-0.0087|27.35|0.04761|9|0.047610781593505|9|10.66|-0.01507|0.01666|0.008591131032492|0.014273006584838|129.64641074004|144.98876627061|193.56664870168|0.323|0.273|0.01255|99|5|0.012390346766635|0.064011715089035|27.832000732422|2024-01-25|-1.212|2024-01-26|1.22|2023-03-30
2024-03-03 18:38:20|DAILY|00148|29201|/rates-bonds/qatar-10-year-bond-yield|RATES:QA|4.0281123047671|16|0.081286141093695|-0.0679|1|1|-0.06788|4.03|0.28088|53|0.28087573116836|53|46|0.05799|0.10611|0.078246810420904|0.14247118410917|196.38038025453|226.41226529731|154.76190737786|0.647|0.412|0.10499|17|9|0.0017892095357591|0.084261606022585|5.2439999580383|2022-10-26|-0.462|2020-03-20|0.5685|2020-03-17
2024-03-03 18:38:21|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|-14.393108834734|16|0.039702888962323||0|0|0.02038|14.274|0.00089|1|0.00089085743448347|1|6.38|-0.00269|0.01691|0.010861176538051|0.015002999096108|224.94703860164|243.53465317097|134.22744919383|0.458|0.363|0.00654|168|0|0.0034990791896869|0.0020280847145488|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-03-03 18:38:22|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|-6.8078882637734|11|0.070962745054401|0.0028|-1|2|-0.00156|6.4|-0.01866|1|-0.018662003608216|1|30.82|0.0235|0.05007|0.020743522501215|0.054780627479406|162.47654348767|238.38323809186|14.141516465364|0.853|0.5|0.04384|34|11|-0.012286862003781|0.10923393194707|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-03-03 18:38:24|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|-6.4917986759968|1|0.033932936503726||1|0|0|6.39|0.00256|2|0.0025648481616907|2|4.64|0.00417|0.03299|0.020596487801803|0.03928880658054|914.60126210027|2535.3737404215|299.99997761328|0.54|0.393|0.01607|224|1|0.0040961538461538|0.00060576923076923|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-03-03 18:38:24|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|-6.4917986759968|1|0.033932936503726||1|0|0|6.39|0.00256|2|0.0025648481616907|2|0.02|2.0E-5|0.00015|0.038141644077413|0.099971518016641|914.60126210027|2535.3737404215|299.99997761328|0.002|0.002|7.0E-5|224|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-03-03 18:38:25|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|9.6354417175986|21|0.082975614254348|0.0142|1|2|0.00434|9.723|-0.03185|7|-0.031849272095352|7|1.15|0.00013|0.00821|0.0072158518267619|0.01713080919691|2895.9450393347|19144.416182505|162.11457717219|0.561|0.362|0.01191|868|0|0.0037716535433071|0.0099803149606299|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-03-03 18:38:26|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-5.5266036668141|52|0.059692171304046|0.0035|-1|1|0.00352|5.373|71.04546|264|71.045456669796|264|136|11.9251|12.4933|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3637.7327710522|0.5|0.333|0.57678|6|4|0.0050933102652826|0.051426643598616|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-03-03 18:38:27|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|5.2440791798734|17|0.0054686413469105|0.0041|1|2|0.00095|5.259|0.00562|8|0.0056200864452085|8|7.63|-0.16533|-0.03257|-0.63524136778992|-0.77943310800399|-115698.24581454|27901.928675534|730.41661327084|0.479|0.357|0.24524|140|4|0.0041872693726937|0.013610701107011|5.7560000419617|2023-08-28|-0.324|2022-01-05|0.589|2023-06-22
2024-03-03 18:38:29|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|5.2440791798734|17|0.0054686413469105|0.0041|1|2|0.00095|5.259|0.00562|8|0.0056200864452085|8|0.05|-0.00118|-0.00023|-1.3261823962211|-2.1832860168179|-115698.24581454|27901.928675534|730.41661327084|0.003|0.003|0.00176|140|4|0|0|-10000||0|2022-01-05|0|2023-06-22
2024-03-03 18:38:30|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|3.6618361989622|36|0.15985334622223|-0.0135|1|1|-0.01345|3.814|-0.07121|9|0.024411003582504|187|69.33|0.87212|1.65931|1.3266949304782|2.5245781303022|216.09807935826|392.14071680764|-505.37036752719|0.867|0.467|6.94903|15|9|0.0041916279069767|0.084958139534884|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-03-03 18:38:31|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|3.7555353027743|40|0.13050459936771|0.0213|1|2|0.00961|3.889|-0.02698|20|0.32116939484762|179|38.48|1.497|-1.16228|0.12134393139451|0.20707205156636|94.191909180458|122.49572408427|-515.43973715706|0.519|0.333|0.24366|27|8|0.0042708719851577|0.043522263450835|4.1739997863769|2023-09-13|-0.22|2020-12-08|0.33|2022-12-19
2024-03-03 18:38:32|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|0.081223975308289|2|0.014732808414832|0.2052|-1|1|0.20522|-0.1065|-0.25496|25|-0.25496112571605|25|21.32|0.46112|0.13825|0.28196850493976|0.34013799556339|46039.14838244|2810.381846784|27779640.990106|0.58|0.28|-0.45314|50|12|-0.0018917525773196|0.022701030927835|-0.05550000071526|2020-08-11|-0.1395|2020-03-23|0.13|2020-03-27
2024-03-03 18:38:33|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|-9.0562787637516|107|0.24799545522719|-0.5553|-1|2|-3.04762|8.5|-0.76|1|-0.76000001089913|1|12.82|-0.10533|-0.0302|-0.061771601720002|-0.038016920916151|0.11448751828141|2.4957818840011|54377939.710762|0.895|0.816|0.06294|76|6|0.059175925925926|0.46247222222222|9.4499998092651|2023-05-17|-6.75|2023-10-02|6.65|2023-10-11
2024-03-03 18:38:35|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|1.2291294203066|447|0.14048633976539||0|0|-11.26667|1.54|0.06556|5|0.065561210815945|5|128.2|0.22487|0.07678|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-3.4798780687422E-6|0.4|0.4|-0.38768|5|0|0.016007359705612|0.24542778288868|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-03-03 18:38:36|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|3.3451071706269|20|0.12346427550401|0.0791|1|1|0.07912|3.737|0.00546|12|-0.087526172312155|11|55.42|1.10771|0.40348|0.032661538441228|0.24741177015961|35.30672991401|155.13505229356|-787.15155885696|0.579|0.316|0.42575|19|9|0.0039099813432836|0.088143656716418|4.0770001411438|2023-09-25|-0.585|2020-12-28|0.537|2020-12-25
2024-03-03 18:38:37|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|3.6278352415206|230|0.055888226441462|1.8871|1|2|0.30217|3.775|-0.21864|1|0.1358235054818|24|94.11|-11.50843|-0.67924|-0.20294799969601|-0.054690590134339|7.46886850884|82.06585644861|-609.20718221951|0.667|0.333|-0.24235|9|3|0.0040585501858736|0.088645910780669|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-03-03 18:38:38|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|3.6631696779924|37|0.055914258711944|-0.0094|1|1|-0.00936|3.811|-0.61982|27|-0.61981538889649|27|41.56|1.90037|2.41102|-0.024252737767465|-0.031049386782021|54.086253850652|52.504809003468|-542.7394206392|0.36|0.32|-0.71471|25|5|0.0041990697674419|0.04836|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-03-03 18:38:39|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|3.7302231702776|6|0.049213241264399||0|0|0.00334|3.906|0.18297|136|0.18296919111107|136|63.12|-1.59693|-0.51026|-0.70964379744044|-1.1698826305076|-349.78756800966|-539.37159600414|-601.93552520494|0.706|0.412|-0.13778|17|8|0.0042578849721707|0.046297773654917|3.9059998989105|2024-03-01|-0.182|2023-03-13|0.653|2022-11-07
2024-03-03 18:38:41|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|-5.7397206357955|3|0.020416227931957||0|0|-0.00176|5.69|0.01235|6|0.012345625023336|6|12.91|0.0413|0.0721|0.076992009195637|0.10880811325579|1014.4863042182|1311.9265268411|683.96764358763|0.519|0.395|0.02439|81|6|0.0045038167938931|0.013196564885496|5.9000000953674|2023-05-24|-0.18|2021-08-18|0.23|2023-04-05
2024-03-03 18:38:42|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-5.0111164930014|46|0.013705488130384||0|0|0.01782|4.96|-0.0038|2|-0.0037990429865506|2|29.41|0.29002|0.39498|0.57027652694908|0.83050068075649|9391.6334108596|7946.8006223282|317.73481557497|0.529|0.353|0.12113|34|10|0.0030129186602871|0.017254545454545|5.2125000953674|2023-06-09|-0.3125|2023-06-12|0.33|2022-07-13
2024-03-03 18:38:43|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|-7.0786618891677|2|0.052887270957926||0|0|-0.00145|6.9|0.01128|131|0.011278600148599|131|38.88|0.02013|0.0431|0.03137691035459|0.056491345797824|148.40690315643|157.97688504027|136.90476483318|0.692|0.423|0.03558|26|9|0.0018379446640316|0.044713438735178|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-03-03 18:38:44|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|3.9120366835238|4|0.0099889676677681|0.0025|1|2|-0.00025|3.941|-0.86732|2|-0.86731808683385|2|19.45|-6.40138|8.22519|-5.9245175628814|0.12825813861437|187232.84315638|119.35652805923|292.79918855518|0.377|0.283|0.47608|53|3|0.0022707930367505|0.014746808510638|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-03-03 18:38:45|DAILY|00170|23968|/rates-bonds/russia-3-month-bond-yield|RATES_3M:RU|-24.363905599785|7|0.73815473853493|-0.0938|1|1|0.09383|22.31|0.54122|1|0.54122084593971|1|1|-0.00052|0.00484|0.0033523389361534|0.010125606156004|241.28383918996|959.91966112881|361.70560042595|0.706|0.46|0.00612|524|1|0.030207547169811|0.0018867924528302|24.620000839233|2022-03-02|-1.39|2022-03-04|7.34|2022-02-28
2024-03-03 18:38:46|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|-4.2011513943877|66|0.052050439364577||0|0|0.19487|4.049|0.32064|64|0.32064067478467|64|15.86|-0.14|0.28446|0.098354904651696|0.35410902173293|-55.546878786535|430.38145777469|197.92433880897|0.578|0.438|0.22273|64|11|0.0018222222222222|0.035147685185185|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-03-03 18:38:47|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|-4.2011513943877|66|0.052050439364577||0|0|0.19487|4.049|0.32064|64|0.32064067478467|64|0.25|-0.00219|0.00444|0.17016419489913|0.80846808614825|-55.546878786535|430.38145777469|197.92433880897|0.009|0.007|0.00348|64|11|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-03-03 18:38:48|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|-4.2011513943877|66|0.052050439364577||0|0|0.19487|4.049|0.32064|64|0.32064067478467|64|0|-3.0E-5|7.0E-5|18.90713276657|115.49544087832|-55.546878786535|430.38145777469|197.92433880897|0|0|5.0E-5|64|11|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-03-03 18:38:48|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.5568491243208|56|0.39290112740342||0|0|0.03782|3.969|-0.07532|167|-0.075319427987807|167|38.44|0.41632|0.31631|0.40025854190574|0.22469994990668|-3151.5679440412|-220.1100815008|456.20690567079|0.52|0.28|-0.37229|25|6|0.0030501968503937|0.17595127952756|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-03-03 18:38:49|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.5568491243208|56|0.39290112740342||0|0|0.03782|3.969|-0.07532|167|-0.075319427987807|167|1.54|0.01665|0.01265|0.76972796520334|0.80249982109528|-3151.5679440412|-220.1100815008|456.20690567079|0.021|0.011|-0.01551|25|6|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-03-03 18:38:51|DAILY|00176|1052521|/rates-bonds/ireland-3-month|RATES_3M:IE|0.43480412075441|32|0.086065299280747|0.3944|1|1|0.39437|0.693|-2.96944|20|-2.9694413086836|20|12.07|0.72137|0.00405|0.064076387337136|-0.040879579203799|3300.385429393|726.09657715097|-128.09611970463|0.467|0.356|0.14029|45|5|0.0021498257839721|0.037015505226481|0.89800000190735|2022-09-28|-0.831|2020-03-23|0.912|2020-03-25
2024-03-03 18:38:52|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|-11.039824373707|42|0.009274763261113||0|0|0.01025|11.012|-0.03175|61|-0.031748682771323|61|32.87|0.03656|0.09871|0.14952933232826|0.24818154367601|242.16419491252|442.05670220341|195.33106513922|0.433|0.333|0.05596|30|5|0.0050637779941577|0.041690360272639|14.460499763489|2022-10-12|-0.8335|2023-05-15|1.107|2022-01-03
2024-03-03 18:38:53|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|11.349442286027|1|0.050352638717207||-1|0|0|11.741|-0.03429|8|0.00064970954925569|1|4.36|-0.00199|0.00743|0.0011391777458607|0.0085474622682319|121.00141698604|233.31077623963|161.94483000657|0.8|0.444|0.00654|225|2|0.0045733197556008|0.017431771894094|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-03-03 18:38:54|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-6.230105214358|12|0.037631599021151||0|0|0.00726|6.157|-0.01226|13|0.00041627225764285|5|12.87|-0.0371|0.03026|0.0014688687859816|0.033745534814338|86.666974331189|211.71932238599|128.64692412981|0.474|0.321|0.03592|78|5|0.001320197044335|0.036465221674877|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-03-03 18:38:55|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|5.7239543901236|4|0.015181796207992|0.0103|1|2|0.00278|5.773|0.04586|20|0.045860453550892|20|13.21|0.01265|0.04273|0.025786106247801|0.051284983047963|236.8174042456|467.85958376141|180.74513942224|0.61|0.451|0.05073|82|17|0.0023747697974217|0.03033379373849|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-03-03 18:38:57|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|3.1699799418774|137|6.7114721784831E-6|0.0535|1|2|0|3.17|0.19887|212|0.19886782798636|212|3.42|0.00159|0.00598|0.0023016450271501|0.0023601791921828|167.15103525209|167.18112650069|103.25733372071|0.961|0.937|0.00382|255|1|9.9304865938431E-5|0.0014995034756703|3.170000076294|2023-07-28|-0.5|2020-05-06|0.41|2022-07-05
2024-03-03 18:38:58|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|-4.9037359126873|4|0.23841191558264|-0.0065|-1|1|-0.00646|4.209|-0.01554|5|-0.015536719041674|5|43.13|0.6536|0.00548|0.62483040843942|-0.23996275390429|19373.008132084|227.23129527556|2238.8299227375|0.522|0.348|1.12648|23|8|0.0040412060301507|0.12873115577889|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-03-03 18:38:59|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|-4.9037359126873|4|0.23841191558264|-0.0065|-1|1|-0.00646|4.209|-0.01554|5|-0.015536719041674|5|1.88|0.02842|0.00024|1.1969931196157|-0.68954814340312|19373.008132084|227.23129527556|2238.8299227375|0.023|0.015|0.0512|23|8|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-03-03 18:38:59|DAILY|00184|1052572|/rates-bonds/nigeria-3-month|RATES_3M:NG|-2.8410000801086|1|0||-1|0|0|2.841|-0.01392|1|0|1|1|-0.11058|0.15056|0.21789357470972|0.32637656307169|-8292147.710499|356414069.96608|23.405834478808|0.634|0.469|0.07223|309|0|-0.030087378640777|0|13.25800037384|2020-01-17|-9.717|2020-02-05|4.906|2020-05-07
2024-03-03 18:39:00|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|-44.438008200139|10|2.2356024417312||0|0|-0.08941|38.881|-1.28548|13|0.41863558876149|15|17.48|-0.05891|0.1221|0.075122084799837|0.25492372387501|-184.24431319733|984.86945710968|-342.68827552039|0.448|0.241|0.08526|58|8|-0.04758651026393|0.70502052785924|69.249000549316|2023-11-08|-23.585|2023-06-21|18.251|2024-02-15
2024-03-03 18:39:02|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|22.46918923597|30|0.55201459030223|-0.044|1|2|-0.10931|23.14|-2.13643|49|0.061116572653914|11|13.19|-0.07395|0.01644|-0.11462398536185|0.015538413154677|-104.25025577639|120.4837922393|145.78673036953|0.241|0.177|0.05675|79|6|0.0067857142857143|0.36626377217554|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-03-03 18:39:03|DAILY|00187|29311|/rates-bonds/pakistan-3-month-bond-yield|RATES_3M:PK|-15.726890295088|22|0.034105648907163||0|0|-0.0958|15.67|-0.10575|3|-0.1057461731391|3|5.76|-0.02875|0.03935|-0.0041325893426421|0.024601285446022|46.340895096051|107.781057761|116.50557842759|0.632|0.526|0.02774|38|0|0.00925|0.023833333333333|16.049999237061|2022-09-19|-5.15|2020-05-06|4|2022-03-14
2024-03-03 18:39:04|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|6.6382182620198|4|0.037534612946796|0.0197|1|2|-0.00295|6.75|0.00593|12|0.0059291224451277|12|1.85|-0.00195|0.0369|0.030603720242174|0.050345921433602|4175542.7852996|160092469.0494|9642.8571018034|0.772|0.58|0.03207|562|0|0.0064230769230769|1.9230769230769E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-03-03 18:39:05|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|4.7926746276662|11|0.086047623525697|0.0161|1|2|0.0006|5.017|0.06704|97|0.067044735156006|97|122.43|1.76272|2.13803|0.067044735156006|0.067044735156006|106.704|106.704|521.14217769046|0.143|0.143|0.1852|7|0|0.0031681660899654|0.066326528258362|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-03-03 18:39:06|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|-4.9322420699314|5|0.12270976116614||0|0|0.00782|4.568|0.16927|80|0.16927018567076|80|48.95|0.22047|0.52912|0.51946672718881|0.71107829276134|1305.4483026186|1272.5249670872|-34379273268274|0.591|0.409|0.07466|22|10|0.0033621646623497|0.10662950971323|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-03-03 18:39:08|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|-4.093308489542|23|0.043092537230479||0|0|0.02265|3.969|-0.00903|18|-0.0090288381754563|18|23.07|-0.11996|0.18704|0.023984291743825|0.14050802424112|-161.73242478076|190.68367924834|-281663717.16922|0.587|0.413|0.21045|46|11|0.0034561403508772|0.039802862419206|4.6329998970032|2023-11-01|-0.278|2020-03-20|0.343|2022-05-04
2024-03-03 18:39:09|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|3.2863219904212|7|0.072153415462144||0|0|0.01447|3.505|0.03135|36|0.096284788998082|160|36.97|0.07494|0.06762|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-494.01628768107|0.552|0.241|-0.0307|29|12|0.0039248608534323|0.060245361781076|4.0019998550415|2023-06-23|-0.435|2023-03-15|0.376|2022-09-19
2024-03-03 18:39:10|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|3.4032945847195|11|0.052061599025664|0.0142|1|2|0.00742|3.529|-0.01414|14|-0.014139318030139|14|39.37|0.06422|-0.46909|0.14324950878199|0.25194093737091|-174.56733830999|-333.18075875021|-588.56141005031|0.407|0.296|-0.05187|27|8|0.0038556383970177|0.048549860205033|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-03-03 18:39:11|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|-0.0032961712430253|29|0.014188851301383|-1.8115|1|2|-2.31373|0.0335|-0.75697|91|-0.75697209635718|91|45.26|0.00282|-0.19873|-0.065967473628048|-0.1481266757942|25.618053865369|17.183519035916|8358.5154363247|0.391|0.304|-0.56573|23|8|-8.6061739943873E-5|0.011303554724041|0.04650000110269|2024-02-29|-0.036|2020-02-28|0.052|2020-03-27
2024-03-03 18:39:12|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.8923800295447|253|0.16912667969382|0.0411|-1|1|0.0411|1.4|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-26.821765247878|0.3|0.3|-0.06269|10|3|0.0019962859795729|0.1280687093779|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-03-03 18:39:13|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|3.3132181509215|20|0.11728654569782|0.048|1|1|0.04802|3.645|-0.00201|1|0.0088518173658212|1|1.07|0.05538|0.02516|-0.013374292590669|0.03452167285472|-6013.0858065947|-20080.57706969|-1164.9420490413|0.586|0.384|0.00107|979|1|0.0036710280373832|0.0099383177570093|4.0289998054504|2023-10-26|-0.609|2020-03-20|0.486|2020-03-17
2024-03-03 18:39:14|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|3.3135586219164|11|0.068647131749925|0.0118|1|1|0.01179|3.518|0.06658|76|0.10599758636586|115|70.67|-0.08504|-0.19774|-0.049298833867488|-0.12623496339959|-698.15544868881|-610.53997216966|-710.3822058239|0.467|0.267|4.91944|15|7|0.0037794392523364|0.071748130841122|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-03-03 18:39:15|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|3.3135586219164|11|0.068647131749925|0.0118|1|1|0.01179|3.518|0.06658|76|0.10599758636586|115|4.71|-0.00567|-0.01318|-0.10556495474837|-0.47279012509211|-698.15544868881|-610.53997216966|-710.3822058239|0.031|0.018|0.32796|15|7|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-03-03 18:39:16|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|-3.5790887631808|23|0.14701111892413||0|0|-0.14816|3.433|-0.13858|158|-0.13857676539138|158|4.95|0.75972|0.79552|1.5787033429002|2.732531369558|618.36776079009|130.67129364709|-109.89190493607|0.458|0.262|-0.05508|214|3|0.0074164662349676|0.095614708603145|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.414|2020-03-13
2024-03-03 18:39:17|DAILY|00200|23817|/rates-bonds/belguim-1-year-bond-yield|RATES_1Y:BE|3.6368250672394|21|0.050507564435101|-0.0402|1|1|-0.04024|3.673|-0.06011|47|3.4613094448794|155|42.52|0.05335|0.05902|0.12380502327602|0.19464584756106|-345.72822242992|-362.82461665445|-589.25586809916|0.609|0.391|-0.00506|23|11|0.0043201402805611|0.050535571142285|3.8729999065399|2023-07-11|-0.342|2023-03-15|0.498|2022-09-19
2024-03-03 18:39:19|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-5.4157884264802|3|0.03109614533898||0|0|0|5.33|0.04316|25|0.043164596045191|25|11.26|0.13414|0.21037|0.29321508531217|0.35065072894834|9222.0131296379|6621.9191135412|68263.169034817|0.554|0.446|0.0207|65|3|0.0076995912806539|0.011185967302452|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-03-03 18:39:20|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|-4.8341153897968|9|0.034705123574426|0.0208|-1|1|0.02083|4.7|0.02031|23|0.020313874908765|23|34.6|0.13291|0.16557|0.10347800444874|0.17392331065501|307.3537382357|435.6436243827|273.34159883801|0.567|0.4|0.07497|30|6|0.0028699808795411|0.038970841300191|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-03-03 18:39:21|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-7.1276411447882|98|0.065153833847472||0|0|0.01697|7.01|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|126.3518458403|0.727|0.364|0.05272|22|6|0.0014446640316206|0.094|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-03-03 18:39:22|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.4869502987711|108|0.01717656092713||0|0|0.05753|3.44|-0.14107|2|-0.14107206331459|2|17.62|-3.24769|4.17911|0.09070154965164|0.15277596931554|197.44847350432|329.26999108898|657.9588801669|0.453|0.321|0.34384|53|2|0.0023006820365034|0.022248222862632|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-03-03 18:39:23|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-3.4881019858552|2|0.0083673089091366|0|-1|1|0|3.463|0.04244|20|0.042444320075721|20|10.86|0.02667|0.05373|0.061947741831209|0.074698444141985|1117.3342379919|1256.8158650067|291.29134637715|0.44|0.38|0.01522|100|5|0.0020929162833487|0.0042033118675253|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-03-03 18:39:25|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.99597749933|44|0.071159156906581|0.2253|-1|1|0.22527|1.778|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|94.750714755233|0.615|0.385|0.0739|26|11|-9.8409542743539E-5|0.054673856858847|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-03-03 18:39:26|DAILY|00207|23970|/rates-bonds/russia-1-year-bond-yield|RATES_1Y:RU|-15.868176536019|17|0.4243920896633||0|0|-0.04299|14.8|-0.03338|26|-0.033378795272894|26|57.17|-0.01223|0.21749|0.21474318161397|0.20407233301315|276.64261911757|216.33493053291|290.19608772855|0.389|0.333|0.14676|18|6|0.0093014354066986|0.39932535885167|24.540000915527|2022-03-04|-8.35|2022-03-21|8.77|2022-03-04
2024-03-03 18:39:26|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|3.8330129477202|3|0.031096133803748|-0.0076|1|1|-0.00761|3.91|0.12506|49|0.12505917723479|49|2.6|0.01618|0.0497|0.04422736948514|0.070320933033216|229532.75063123|4550250.3230795|224.19556981117|0.667|0.51|0.04517|408|4|0.0021201696512724|0.023225164938737|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-03-03 18:39:27|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|4.7158797341995|99|0.25442728640988|-0.0375|1|2|-0.07511|5.061|0.02253|115|-0.1445993170822|67|108.89|1.83957|1.92509|2.6615032714715|3.9348267036086|3783.6253482319|3065.2086049248|-3.3237061075008|0.667|0.444|-1.02578|9|4|0.0069095547309833|0.17545918367347|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-03-03 18:39:28|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.961729357045|21|0.30211405089897||0|0|0.02968|4.218|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|181.52409082009|0.563|0.375|-0.50119|16|6|0.0028450374531835|0.28944007490637|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-03-03 18:39:30|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|67|0.22242631177791|-0.3062|-1|1|-0.30624|3.5121|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.1206511469219E-13|0.5|0.167|-0.87857|6|3|0.019050324374421|0.28833113994439|4.9000000953674|2023-10-16|-1.2648|2020-10-05|0.9815|2020-09-07
2024-03-03 18:39:31|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|-9.9955795739576|9|0.03465843239227||0|0|0.00452|9.9|-0.00808|6|-0.0080761453727722|6|19.81|-0.01056|0.05831|-0.023459402448204|-0.0082697439547943|35.853918361888|62.112307948716|182.72929793174|0.558|0.385|-0.00317|52|9|0.0042418111753372|12.889673699422|13325.0703125|2022-05-10|-7.33|2022-05-04|7.505|2022-05-05
2024-03-03 18:39:32|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|-11.075304695241|1|0.080934904771411||1|0|0|10.845|0.13447|12|0.13446774000718|12|7.14|0.00365|0.01898|0.010009286067912|0.020216987678801|263.26483386116|351.6389189213|152.31742192896|0.721|0.457|0.00754|140|1|0.0037287287287287|0.017034034034034|12.140000343323|2023-03-02|-2.215|2024-02-08|2.217|2024-02-13
2024-03-03 18:39:33|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|6.3463519978833|12|0.026715948571358|0.0075|1|2|0.00016|6.423|0.01317|12|0.013166811807084|12|29.29|-0.01268|0.02928|0.034806638096386|0.046580993693585|158.69338915045|144.9880473972|199.3657952917|0.429|0.257|0.08024|35|9|0.0031853281853282|0.11259749034749|7.0199999809265|2023-11-13|-0.531|2020-05-27|1.542|2020-05-26
2024-03-03 18:39:34|DAILY|00215|29365|/rates-bonds/thailand-1-year-bond-yield|RATES_1Y:TH|-2.4052461091813|13|0.013573864225629||0|0|0.00826|2.4|0.13851|12|0.13850972734256|12|12.89|0.00094|0.16599|0.18157716556124|0.21202709997137|3128.8344878739|2915.4970354179|212.6889577511|0.543|0.457|0.07402|46|5|0.0020330578512397|0.010332231404959|2.539999961853|2023-09-13|-0.734|2022-08-05|0.9|2022-05-12
2024-03-03 18:39:36|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|-6.1670434002931|8|0.017964225346553||0|0|-0.00427|6.12|-0.0011|5|-0.0010964085560518|5|11.04|-0.00269|0.02763|0.0068143706673851|0.027811589867372|110.47074317861|259.53956139396|177.13458815346|0.619|0.443|0.0217|97|12|0.0024721706864564|0.019353803339518|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-03-03 18:39:37|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|3.2699946310714|137|1.7832850497727E-6|0.0264|1|2|0|3.27|-0|3|-2.6893406479545E-7|3|3.44|0.00271|0.00605|0.0028021359721953|0.0028730970817053|182.04363064442|182.07094128562|106.16883317944|0.965|0.941|0.00348|254|1|0.00018811881188119|0.0016039603960396|3.2699999809265|2023-07-26|-0.5|2020-05-06|0.57|2022-07-05
2024-03-03 18:39:38|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|-4.1105088606232|200|0.066630127368873||0|0|0.11484|3.981|42.43628|264|42.436275621233|264|34.13|1.78208|2.81868|6.7778674724155|10.539495241801|130.35834657956|3116.2676885321|2601.9607980633|0.261|0.174|-2.78574|23|3|0.003890243902439|0.064975609756097|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-03-03 18:39:39|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|5.3101775365699|2|0.027946790527431|0.0031|1|2|-0.00185|5.39|-0.0288|3|-0.028796102414404|3|5.47|-0.01287|0.10736|0.083994484418056|0.1125834672178|21604.49986909|46516.137687597|302.80898613034|0.471|0.385|0.05189|187|0|0.003525390625|0.0017607421875|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-03-03 18:39:40|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|1.325222735527|12|0.011259077349344|0.0519|1|1|0.05186|1.359|-0.00496|6|-0.0049580640121046|6|11.55|0.01863|0.10562|0.087028818447833|0.12022209087825|2431.1068428368|2958.2116598697|116.87522276516|0.548|0.409|0.03555|93|4|6.4516129032261E-5|0.012685714285714|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-03-03 18:39:42|DAILY|00221|1052569|/rates-bonds/nigeria-1-year|RATES_1Y:NG|-5.4270000457764|1|0||0|0|0|5.426|0|1|0|1|1|-0.00461|0.03917|0.097357807854745|0.16298857085295|8932486.0392364|151904173.73229|114.61765699515|0.416|0.278|0.04351|471|0|0.0014692144373673|0|12.059000015259|2020-05-08|-4.733|2020-05-20|8.798|2020-05-07
2024-03-03 18:39:43|DAILY|00222|24033|/rates-bonds/turkey-1-year-bond-yield|RATES_1Y:TR|-10.105737761025|69|0.8102459362364||0|0|0.6386|7.77|-0.05908|21|-0.059080978509065|21|19.86|-0.03017|0.04008|0.028447603157891|0.061909658735346|133.87684447616|190.21838564012|70.063118791873|0.536|0.429|0.07198|28|6|-0.0053205128205128|0.36570512820513|25.25|2022-04-22|-6.13|2023-03-07|3.96|2021-04-09
2024-03-03 18:39:43|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|29.084192691716|15|0.22343558123635|0.0758|1|2|0.06006|29.76|-0.02464|12|-0.0061213101861773|3|13.57|-0.01115|0.01821|0.011340669751396|0.018092261169646|147.34687895439|169.41031675735|202.77313786752|0.494|0.405|0.01729|79|10|0.013889042357274|0.089493093922652|30.035999298096|2024-03-01|-2.025|2021-09-29|2.007|2021-10-04
2024-03-03 18:39:44|DAILY|00224|29313|/rates-bonds/pakistan-1-year-bond-yield|RATES_1Y:PK|15.749691246321|26|0.016769648138079|-0.0011|1|2|-0.00629|15.8|-0.07764|3|-0.077637992981438|3|6.81|-0.02303|0.0397|0.0050452581586997|0.064421146826901|65.923128111596|158.63754268884|120.15209619071|0.516|0.355|0.02905|31|0|0.011228813559322|0.035932203389831|16.049999237061|2022-09-19|-5.6|2020-05-06|4.15|2022-03-14
2024-03-03 18:39:45|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-6.4158676021165|11|0.10528923249466|-0.0793|-1|1|-0.07934|5.85|-0.10708|1|-0.10708403245226|1|33|-0.07589|0.06867|-0.01297868023901|0.067523293048826|38.82002178097|199.74284919359|24.294105287619|0.833|0.433|0.08373|30|3|-0.005593|0.0734225|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-03-03 18:39:47|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|-6.7492037989105|36|0.014386509230672||0|0|0.04137|6.72|0.05751|8|0.057510649462364|8|5.41|0.00412|0.07664|0.075248923623786|0.12396343064606|80210.690946021|767038.82833251|9599.9996594025|0.618|0.462|0.03299|186|1|0.006388088376561|0.0010278578290106|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-03-03 18:39:48|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|4.4402936741936|16|0.084058748941594||0|0|0.03321|4.6229|0.0957|54|0.066759123125905|31|45|0.13135|0.20611|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1221.6787322701|0.684|0.368|0.16825|19|9|0.0024020689655172|0.072174942528736|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-03-03 18:39:49|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|-4.6260389651295|5|0.11101291462569||0|0|0.00303|4.283|-0.07703|20|-0.077028878163514|20|53.75|-1.46572|11.22841|28.249292305156|36.364707468509|-1485446.2583637|-2109389.7562618|-2.0260421377176|0.45|0.35|-0.1011|20|6|0.0024221501390176|0.092469879518072|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-03-03 18:39:50|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|-3.8674578952438|8|0.045987376202529||0|0|0.00796|3.741|-0.0256|18|-0.025596097825507|18|28.26|0.09133|0.2031|0.27728777840332|0.46114476731044|940.13095143395|1322.442973833|1910585.4076002|0.658|0.395|0.22734|38|15|0.0032895467160037|0.046507863089732|4.5419998168945|2023-11-01|-0.256|2020-03-20|0.302|2022-05-04
2024-03-03 18:39:51|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|2.7332249744635|16|0.067182509186834||0|0|0.05828|2.8816|-0.03533|16|-0.035333040209428|16|50.95|-0.00694|0.00245|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-472.56870777959|0.476|0.286|-0.01563|21|9|0.0034047004608295|0.066214746543779|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-03-03 18:39:53|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|2.7787285954429|39|0.079831435958359||0|0|0.08858|2.985|0.16231|64|-0.050005278245507|15|54.89|-0.07785|-0.07624|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-861.95991640958|0.632|0.316|-0.03918|19|11|0.0037442183163737|0.080627659574468|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-03-03 18:39:54|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.14320099159692|28|0.015099670143212|2.865|1|2|1.72727|0.18|-0.61111|9|-0.61111112490851|9|28.14|0.56601|0.13326|-0.021008554069017|-0.077273746030135|23.368085744742|15.420612481848|32.590495603051|0.541|0.324|-0.21943|37|15|0.00078698501872659|0.0089887640449438|0.19699999690056|2024-03-01|-0.051|2020-02-28|0.069|2020-03-10
2024-03-03 18:39:55|DAILY|00233|1052479|/rates-bonds/south-africa-2-year|RATES_2Y:ZA|-50.334009788726|3|14.253003326487|0.0007|-1|1|0.00066|7.575|0.03312|34|0.033122133132921|34|10.9|0.00719|0.05228|0.028545671052033|0.034630603714943|255.22318453794|209.67603016004|111.51623723762|0.521|0.324|0.05246|71|5|0.0010038659793814|0.34411469072165|100.00499725342|2023-02-14|-92.425|2023-02-15|92.48|2023-02-14
2024-03-03 18:39:56|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|1.0107824447203|33|0.064571704438483||0|0|-0.22851|1.104|-0.6609|40|1.4353385404568|30|53.74|0.07672|0.2042|0.17142759462327|0.48601177003447|83.388949197072|411.64817226743|-153.33332339923|0.421|0.263|-1.54842|19|6|0.0017321937321937|0.073949667616334|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-03-03 18:39:57|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|3.2665380071391|41|0.074320679545771|0.1061|1|1|0.1061|3.482|0.19571|63|0.056963842881133|60|38.67|-1.20863|-0.31313|-0.5790823634453|-0.75151966870977|2296.0660854025|4265.6243118196|16832.587100198|0.556|0.407|-0.41113|27|12|0.0039114391143911|0.089809501845018|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-03-03 18:39:59|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|-3.226088496041|88|0.073658746146979|0.1008|-1|1|0.10081|3.095|-0.03935|33|-0.039352507563952|33|45.36|0.24033|0.27613|0.38385074782071|0.61059844011013|-3715.6391933562|905.06175616675|-133.07402864585|0.591|0.364|-1.23242|22|9|0.0042903225806452|0.092492626728111|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-03-03 18:40:00|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|2.7199704464908|38|0.11420887063041||0|0|0.11082|2.977|0.13232|29|-0.077999957013485|48|54.95|-0.07726|-0.07687|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-255.54628141376|0.579|0.316|-0.0558|19|11|0.004272525439408|0.082788251618871|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-03-03 18:40:01|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|2.598690090038|41|0.17229300217104|0.0923|1|1|0.09226|2.955|1.62757|145|1.6275659420808|145|5.04|0.02047|-0.0038|0.012297407879897|-0.003364659014535|-74.606331940149|-28.913889308948|-354.57201724645|0.464|0.29|-0.01915|207|3|0.004664667896679|0.080744926199262|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-03-03 18:40:02|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|2.6051933940765|31|0.15229199598681|0.0771|1|1|0.07713|2.9845|0.03194|119|0.031940944357778|119|70.13|-0.1804|-0.11582|0.054254673165878|-0.061736225324672|111.31894407124|73.531828471046|-204.91461966375|0.4|0.2|-0.13162|15|6|0.0040498151571165|0.083535582255083|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-03-03 18:40:03|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-5.0061054079139|3|0.065368488378128|0.0042|-1|1|0.00415|4.798|0.0045|15|0.0044963824307336|15|18.8|-0.00342|0.04938|0.10094550456056|0.15792355594869|323.01187670993|657.16566366935|13847.942279969|0.545|0.432|0.11286|44|11|0.0036972255729795|0.060626658624849|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-03-03 18:40:05|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|4.0229879131296|19|0.091760494611434||0|0|-0.01444|4.094|0.19305|112|0.19304851634734|112|53.79|0.14006|0.17411|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|246.32972372565|0.579|0.421|0.15134|19|8|0.0023384615384615|0.079018269230769|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-03-03 18:40:06|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|-7.112372021834|73|0.039288004785027|0.0279|-1|1|0.0279|7.004|0.04245|31|0.04245233082232|31|42.73|0.0096|0.03005|0.026484227604781|0.062808367664706|135.17812862731|155.34405862197|121.28138651528|0.636|0.364|0.03803|22|9|0.0012144268774704|0.085741106719368|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-03-03 18:40:07|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|3.1447718860828|13|0.043506580295831|0.0234|1|1|0.02337|3.284|0.07349|51|0.078187977401206|37|35.83|0.1731|0.23335|0.37196281545702|0.63877348008424|321.96670990721|449.55803324178|599.4125653527|0.448|0.276|0.14647|29|10|0.002860608943863|0.047239295908658|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.461|2024-02-26
2024-03-03 18:40:08|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|-3.5364856253212|7|0.030029394718287|-0.014|-1|1|-0.01405|3.465|0.00505|7|0.0050541772789825|7|13.35|0.00781|0.0364|0.033369850392757|0.062072679171434|266.27876058107|382.60892408662|394.54953912857|0.42|0.296|0.0314|81|10|0.0029797608095676|0.033216191352346|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-03-03 18:40:09|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|-2.206647965272|45|0.053382665898979||0|0|0.10175|2.048|0.00176|60|0.0017574465998969|60|54.06|0.05901|0.07537|0.069262979339575|0.13314913004016|202.52787705211|197.73110118317|97.370790920095|0.667|0.333|0.06152|18|7|-6.637168141593E-5|0.055990167158309|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-03-03 18:40:11|DAILY|00246|23971|/rates-bonds/russia-2-year-bond-yield|RATES_2Y:RU|-13.844944524657|32|0.5119301922805|0.0783|-1|1|0.07835|12.94|-0.05071|23|-0.050709939278866|23|50.7|0.04836|0.12443|0.057852456887921|0.062056536034178|145.69031528638|134.66618808366|230.82592520564|0.5|0.35|0.10651|20|7|0.0070143540669856|0.27911483253589|23.870000839233|2022-03-04|-8.13|2022-03-21|8.28|2022-03-04
2024-03-03 18:40:12|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|3.4572493626037|41|0.089012670695089|0.0239|1|1|0.02394|3.678|0.13612|32|-0.054785216249273|26|14.94|-0.04433|2.28702|0.027247415193717|0.073019995358215|138.1176077271|365.75270672287|252.12876019042|0.614|0.371|0.16379|70|18|0.0023568232044199|0.045527532228361|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-03-03 18:40:13|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|-1.0844945122466|4|0.0071135010927663||0|0|-0.00939|1.075|-0.00875|10|-0.0087539784371553|10|18.03|0.03105|0.10132|0.11902564037626|0.1448511738787|1199.1150511173|1059.7547281046|233.69565830057|0.5|0.383|0.0645|60|13|0.0005668202764977|0.0067488479262673|1.2999999523163|2022-10-10|-0.14|2023-03-30|0.265|2022-03-28
2024-03-03 18:40:14|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|-5.3878289853605|55|0.12406485190128|-0.0062|-1|1|-0.00622|5.015|-0.07515|44|-0.075153040927476|44|102.5|1.857|2.13108|2.2365924127351|3.5212657430136|4781.7253203483|3774.0964618212|-691529.31405642|0.8|0.5|1.09535|10|7|0.0050755329008341|0.16001621872104|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-03-03 18:40:15|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-3.2849369286666|283|0.14156240477426||0|0|0.09631|2.918|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|1027.4647490482|0.562|0.368|-0.49959|484|0|0.0034386422976501|0.10506005221932|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-03-03 18:40:17|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|-3.9734996569053|402|0.12955798698281|0.3865|-1|1|0.38653|3.598|0.15258|84|0.15257907530338|84|55.92|-0.18462|0.49835|0.77277918336289|0.95947146994633|590.80244526378|703.90607308747|229.92756118262|0.5|0.417|0.48173|12|2|0.0020102611940299|0.20181837686567|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-03-03 18:40:18|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|-9.9892760176113|2|0.0476345292564|0.0041|-1|1|0.00406|9.805|-0.01204|2|-0.01204383502313|2|17.88|0.0058|0.04759|0.051566148748323|0.065701264676745|353.07246044673|378.3143312615|212.71409053267|0.483|0.397|0.03902|58|10|0.005381021194605|0.12023795761079|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-03-03 18:40:19|DAILY|00253|29366|/rates-bonds/thailand-2-year-bond-yield|RATES_2Y:TH|-2.483855031426|3|0.027951645352841|0.0734|-1|1|0.07336|2.4|0.16723|13|0.16723079080238|13|11.82|-0.03364|0.12434|0.056511807703412|0.11684010661902|-652.76805606455|642.81335016127|526.86585534055|0.64|0.46|0.06756|50|11|0.0038086003372681|0.01177150084317|2.6099998950958|2023-09-13|-0.33|2023-05-11|1.26|2022-05-11
2024-03-03 18:40:20|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|-6.1426005857239|7|0.021533505686442||0|0|0.01419|6.078|0.01429|5|0.014286981558546|5|12.27|-0.00434|0.0267|-0.0056641695210182|-0.00060154474830622|71.711562109183|90.553681539671|160.34824397684|0.466|0.33|0.03242|88|9|0.0021063535911602|0.039885359116022|6.7214999198914|2023-11-01|-0.6005|2022-09-29|0.576|2022-05-16
2024-03-03 18:40:21|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|-4.0500491510451|102|0.21994293409717||0|0|0.08106|3.809|-0.06409|16|-0.064085134367641|16|38.33|-0.13586|0.62921|-0.44956288462585|0.25401604249553|-5752.3083735825|648.64518254206|2092.8571937363|0.75|0.5|0.47571|24|11|0.0035523996082272|0.089119490695397|4.7344999313355|2023-10-06|-0.593|2020-11-19|0.611|2020-11-20
2024-03-03 18:40:23|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|5.289959249344|5|0.014411064475221|0.014|1|2|0|5.33|-0.0125|7|-0.012502165987267|7|4.46|-0.00606|0.05161|0.04650791499563|0.069949797169015|6208.6887862372|12721.441095231|301.1299424374|0.474|0.355|0.03131|228|0|0.003486777668952|0.00081390793339863|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-03-03 18:40:24|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-1.4005454835261|3|0.014502281882417|-0.0311|-1|1|-0.03111|1.392|0.02118|9|0.021180027665213|9|13.53|0.03501|0.10152|0.069752613039343|0.10128972988791|1829.6966818124|2509.0496875083|93.930259244624|0.625|0.463|0.02818|80|8|-0.0002020295202952|0.012808579335793|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-03-03 18:40:25|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|-16.572999954224|1|0||-1|0|0|16.573|-0.00048|1|0.0073583245025866|1|1|0.00011|0.02091|0.03142121315868|0.097741061486515|-88.248010307296|25629553.296382|196.45566867029|0.277|0.175|0.03065|915|0|0.0088928961748634|0|16.572999954224|2024-03-01|-3.605|2023-06-27|4.61|2021-03-05
2024-03-03 18:40:26|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|40.016095549742|46|0.34296817551742|0.1406|1|1|0.1406|41.13|0.31485|31|0.31485041525402|31|19.55|0.03539|0.09348|0.11683668640095|0.12229579439709|689.24557588401|469.98255635704|361.42355583918|0.489|0.383|0.07628|47|12|0.030860995850622|0.44988589211618|55.009998321533|2022-02-24|-6.89|2023-05-15|2.65|2021-03-22
2024-03-03 18:40:26|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|27.693352364935|13|0.10478128104598|0.0164|1|2|-0.00465|27.82|0.02614|9|0.026141857866465|9|10.85|-0.00873|0.01963|0.012273116724095|0.019361657115156|159.72070422505|189.88220709378|190.09874304229|0.434|0.364|0.01139|99|11|0.012141344383057|0.068010128913444|28.370000839233|2024-01-25|-1.27|2024-01-26|2.11|2023-01-19
2024-03-03 18:40:28|DAILY|00261|29204|/rates-bonds/qatar-2-year-bond-yield|RATES_2Y:QA|-5.7699061936709|8|0.22848465907322||0|0|-0.06369|5.3445|-0.00139|134|-0.0013912291907933|134|3.38|0.02367|0.05436|0.023860223836079|0.073034572920596|125.05791392083|17024.449566077|244.93585043047|0.37|0.257|0.05748|303|5|0.0030674102812803|0.11262948593598|6.0275001525879|2022-12-30|-0.83|2020-04-30|1.627|2020-03-23
2024-03-03 18:40:29|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|-6.0923416243713|332|0.057335164166084|0.2916|-1|2|0.28624|5.86|-0.03647|12|-0.036472450590647|12|25.96|0.00462|0.0487|0.027036116024502|0.071252575054823|165.1030099264|248.23848743431|8.9291610180984|0.929|0.5|0.05384|28|5|-0.01119943289225|0.10076559546314|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-03-03 18:40:30|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|8.6275462326424|1|0.042234605649556||0|0|0|8.773|0.00724|9|0.0072425119108117|9|6.16|0.01503|0.02253|0.027166321930735|0.043017754542953|601.31435330089|891.43629459949|610.08344816278|0.506|0.377|0.01604|154|9|0.0077373417721519|0.032816455696203|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-03-03 18:40:31|DAILY|00264|29238|/rates-bonds/colombia-2-year-bond-yield|RATES_2Y:CO|-10.878571568505|30|0.066171472840207||0|0|0.12823|10.81|0.01336|5|0.013355036081305|5|6.44|0.00301|0.03592|0.027038916872482|0.07065054850335|76.735617903767|817.36568303662|270.25001049042|0.519|0.337|0.02819|104|9|0.0097424892703863|0.037177396280401|13.800000190735|2022-10-20|-1.598|2021-05-11|3.925|2022-02-16
2024-03-03 18:40:32|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|-121.51448035019|14|1.2321648365392||0|0|-0.01747|120.0313|0.06511|52|0.065106402059279|52|44.63|0.00844|0.01737|0.024593532662706|0.0058117228551594|126.19008995594|103.84056671947|83.820092594281|0.417|0.292|0.03713|24|8|-0.00013392066420664|0.010563413284133|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-03-03 18:40:34|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|-102.33594385712|20|0.17025394040919||0|0|0.00212|102.1328|-0.00361|15|-0.0036149418943842|15|29.58|-0.00014|0.00147|0.00013792652776802|-0.0024429547632856|100.20418697311|97.33523679957|98.08149563104|0.5|0.306|0.00381|36|10|-1.6974169741697E-5|0.0012013099630996|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-03-03 18:40:35|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|-107.58020557279|28|0.41442625637317|0.0058|-1|1|0.00579|106.9766|0.0062|50|0.0062026089535419|50|31.09|0.00187|0.00532|-0.00023922259431227|-2.5102982557918E-5|99.585871728051|99.958619255112|95.162180314615|0.471|0.324|0.00847|34|11|-4.169741697417E-5|0.0030244372693727|126.23999786377|2020-08-04|-0.00964|2022-04-01|0.01444|2022-11-10
2024-03-03 18:40:36|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|-111.42327695314|32|0.61441454437326|0.0063|-1|1|0.00629|110.5|0.02202|67|-0.019902697384005|14|37.61|0.00261|0.00711|-0.0029675410296764|-0.0029808501652798|96.666396898376|97.89250566388|90.222530807212|0.393|0.25|0.01533|28|9|-8.6743542435424E-5|0.0051274446494465|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-03-03 18:40:36|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|-99.962926288525|42|0.86859025659327|0.0284|-1|1|0.02836|98.32|0.05881|59|0.058805093277471|59|25.3|0.00014|0.0068|0.00088662082280022|-0.0042586676892747|100.91451520108|93.640045458769|74.654519341761|0.55|0.35|0.02395|40|17|-0.0002554415954416|0.0068019088319088|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-03-03 18:40:37|DAILY|00270|8890|/rates-bonds/short-sterling|BONDFUT:GB|-99.55483406766|2|0.084110796397862||0|0|0.00014|99.301|0.00062|1|0.00061823809277506|1|35.79|8.0E-5|0.00111|0.00037050891947479|0.00026380548290283|100.1861111021|100.08000907871|100.09172807057|0.357|0.214|0.00081|14|2|1.8525896414343E-6|0.00015770916334661|100|2021-01-06|-0.00588|2021-12-16|0.00196|2020-03-20
2024-03-03 18:40:39|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|-134.89363672456|39|0.9062819919263||0|0|0.01993|132.76|0.00222|58|-0.025547391748229|20|39.77|0.0047|0.01244|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|77.519560180493|0.654|0.346|0.02086|26|12|-0.00022433768656716|0.0068483395522388|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-03-03 18:40:40|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|-117.34079855971|39|0.44673991886446|0.0166|-1|1|0.01658|116.29|0.01476|46|0.014760158231536|46|36.96|0.00187|0.0043|0.0015582213876311|-0.0016085532053074|102.72409457393|98.195088968695|86.835426004728|0.643|0.393|0.01075|28|15|-0.00012723205964585|0.0036472413793103|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-03-03 18:40:41|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|-105.53930534849|39|0.15454024651409||0|0|0.00876|105.18|-0.00372|10|-0.00079829890863248|66|34.43|0.00067|0.00187|0.0024210202601321|-0.00047616361560127|104.1259636835|99.520935190758|93.96104878614|0.567|0.333|0.00321|30|12|-5.7394957983193E-5|0.0012444444444444|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-03-03 18:40:42|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|-137.59135065019|39|2.066864229995|0.0313|-1|1|0.03127|133.2|0.09754|42|0.09754151771849|42|39.77|0.01566|0.02818|0.0043560764042197|0.0048257579119011|103.90249143532|102.62349568436|66.39417814283|0.462|0.269|0.05304|26|10|-0.00031879664179104|0.015890373134328|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-03-03 18:40:42|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|-129.85548444663|38|0.88917988130027||0|0|0.01443|127.7|0.00215|58|-0.027008173784158|20|34.47|0.00014|0.00956|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|78.113530881828|0.533|0.333|0.02162|30|10|-0.00021609710550887|0.0068420821661998|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-03-03 18:40:44|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|-146.39157944117|32|0.29276788402788|0.0045|-1|2|0.00349|145.71|-0.0028|8|-0.0028011588690239|8|40.54|-9.0E-5|0.00199|0.0012061216105579|-0.00018256315963342|101.66952259146|99.803085679182|95.081139498067|0.538|0.385|0.00667|26|9|-4.5235023041475E-5|0.0021269216589862|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-03-03 18:40:45|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|-119.42816949116|42|0.84393036311536|0.0062|-1|1|0.00617|117.63|0.0654|42|0.065402386692874|42|27.11|-0.00425|0.00321|-0.0019353763121466|-0.0070961566260178|95.013236688579|90.035706412689|82.611136847838|0.579|0.368|0.02722|38|17|-0.0001540522875817|0.0086805415499533|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-03-03 18:40:46|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|147.89670105452|3|0.49943440598181||0|0|0.00101|149.33|0.01632|18|0.016318799094163|18|28.7|0.00253|0.01142|0.0021821453998329|0.0075160488403107|102.5642742632|109.69226999013|94.506681236923|0.486|0.378|0.01547|37|8|-2.9464285714286E-5|0.0048400093984962|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-03-03 18:40:47|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|-96.119668619841|11|0.020034630139807||0|0|0|96.075|-0.00078|14|-0.00078007879819464|14|48.27|0.00064|0.00156|-0.00041775605313871|-0.0012580015238734|99.410413754801|98.995079172983|95.706524783314|0.636|0.364|0.00083|22|10|-4.0867537313433E-5|0.00020325559701492|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-03-03 18:40:48|DAILY|00280|8830|/commodities/gold|COMMO:|2007.2393722819|1|21.603558848729||-1|0|0|2095.7|-0.03959|32|-0.032398906159952|15|32.7|-0.0102|0.00371|-0.00032548331898602|0.017718221305641|96.828453353034|118.97625998352|137.21686246334|0.576|0.333|0.0446|33|14|0.00034582947173309|0.014879184430028|2152.3000488281|2023-12-04|-0.04985|2020-11-09|0.05945|2020-03-24
2024-03-03 18:40:50|DAILY|00281|8836|/commodities/silver|COMMO:|-23.689827795974|62|0.51066808536926|0.0289|-1|1|0.02889|23.364|-0.02084|10|-0.020843651924835|10|33.4|-0.00838|0.02351|0.0041843052620169|0.038129051874943|92.28557107204|134.39712093625|127.90064615413|0.567|0.367|0.08985|30|14|0.00046111006585136|0.029967535277516|30.35000038147|2021-02-01|-0.11614|2020-03-16|0.09304|2021-02-01
2024-03-03 18:40:50|DAILY|00282|8831|/commodities/copper|COMMO:|3.7294459648351|9|0.0506183880931|0.001|1|2|-0.00361|3.8615|-0.03748|9|0.0022873072465199|36|39.85|-0.00237|0.01834|0.0035145512708738|0.04401113740758|95.583278792115|135.16651248707|138.56350752909|0.63|0.333|0.06498|27|11|0.00040933579335793|0.021148754612546|5.0395002365112|2022-03-07|-0.07024|2020-03-18|0.07522|2022-11-04
2024-03-03 18:40:51|DAILY|00283|8910|/commodities/platinum|COMMO:|-942.55062864548|39|20.316884353181||0|0|0.05882|888|0.02177|36|0.021767354401676|36|37.46|-0.01027|0.01505|-0.025814741117598|-0.012502431491653|65.824165040532|87.371349957404|90.297152516041|0.536|0.357|0.09372|28|11|0.00011381784728611|0.030599852805888|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-03-03 18:40:52|DAILY|00284|8883|/commodities/palladium|COMMO:|-1005.7225248303|42|41.199053433396||0|0|0.07256|962.5|-0.04043|15|-0.040434687818665|15|37.36|-0.02808|0.00426|-0.025004580659882|-0.044826623703455|56.150722869775|53.18889732983|42.40875512445|0.607|0.429|0.13994|28|13|-0.00039194112235511|0.042213183072677|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-03-03 18:40:53|DAILY|00285|8849|/commodities/crude-oil|COMMO:|73.322556276886|27|2.0424814953513||0|0|0.03374|79.97|-0.02513|16|-0.025126507709808|16|55.47|0.13011|0.18294|0.21771841927833|0.27527755129497|407.37979241541|418.09871510591|128.06286183443|0.526|0.421|2.67601|19|7|-0.0025877407407407|0.067227083333333|130.5|2022-03-07|-3.05966|2020-04-20|0.37662|2020-04-22
2024-03-03 18:40:55|DAILY|00286|8833|/commodities/brent-oil|COMMO:|78.289620763631|27|1.8086143354858|0.0293|1|2|0.01359|83.55|0.026|59|-0.083892619943905|9|38.89|-0.01185|0.02838|0.077046225477358|0.12162201167402|221.17728754722|245.40928222119|126.1132121536|0.481|0.333|0.13761|27|11|0.00064984200743494|0.037777667286245|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-03-03 18:40:56|DAILY|00287|8862|/commodities/natural-gas|COMMO:|-2.0001989887306|31|0.1416525085589||0|0|0.27154|1.835|0.0699|39|-0.084192944852754|9|32.81|-0.02589|0.01945|-0.0089730287265047|0.074742380722106|50.348275697152|155.43369321499|78.289020568003|0.594|0.344|0.19999|32|16|0.00075011111111111|0.059886787037037|9.9870004653931|2022-08-23|-0.16586|2024-01-30|0.21894|2020-09-29
2024-03-03 18:40:57|DAILY|00288|8988|/commodities/heating-oil|COMMO:|-2.9159635399568|3|0.085019066774491|-0.0173|-1|1|-0.01727|2.7042|-0.04904|24|-0.049044854405084|24|41.46|0.04666|0.07638|0.056811898210795|0.13384153813009|207.74778116577|309.09092167043|124.82765276994|0.654|0.385|0.14131|26|15|0.0006594537037037|0.039432064814815|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-03-03 18:40:58|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|2.3926268819345|2|0.07119103261588|0.045|1|2|0.01294|2.6144|-0.05295|22|-0.052953642454365|22|13.41|-0.06935|0.05509|-0.020041509139646|-0.01133503792143|37.180135562869|70.317288107986|5.3105298415944E-5|0.543|0.346|0.07348|81|9|-0.010671665133395|0.024850846366145|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-03-03 18:40:59|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|818.38271371726|27|26.602945585008|0.0413|1|2|0.02589|852|0.20427|79|0.20426500782474|79|50.05|0.05919|0.12233|0.1556015734857|0.16169694631693|322.58596472928|291.44769318897|137.11416416765|0.429|0.381|0.12757|21|4|0.00079644382544104|0.039892330547818|1665|2022-03-09|-0.3353|2022-03-11|0.15026|2022-03-08
2024-03-03 18:41:01|DAILY|00291|49768|/commodities/aluminum|COMMO:|2207.2290165707|2|5.0903278097586|0.0227|1|2|0.00763|2245|-0.00239|1|-0.0023927007589197|1|8.69|0.00438|0.02449|0.016439525779853|0.021193808074081|240.57874959812|234.86709541311|124.41119423663|0.479|0.347|0.01613|121|5|0.00030987642585551|0.0052932984790875|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-03-03 18:41:01|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|2399.4649417762|3|8.2605174671464|0.0012|1|2|0.00104|2417|0.03687|8|0.036866063823361|8|8.54|0.00939|0.03035|0.023602117851488|0.029581276639189|408.32764972497|388.30301775944|104.63203463203|0.528|0.398|0.0221|123|4|0.00017916349809886|0.0086608174904943|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-03-03 18:41:02|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|-2072.6683014511|4|4.7227671503805||0|0|0.02679|2034.5|0.03184|8|0.03184055212562|8|6.24|0.00148|0.01635|0.010478600482055|0.01436802031002|236.03385770485|250.54867179814|106.01875977071|0.512|0.393|0.01596|168|5|0.00015285442435775|0.008076079923882|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-03-03 18:41:03|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|17592.307195612|4|76.907841316317||0|0|0.01157|17662|0.04409|3|0.044087106191946|3|7.53|0.01515|0.04258|0.041897064595464|0.060490576318686|660.85051783305|710.77165988738|123.85694249649|0.525|0.353|0.03366|139|3|0.00089649189704481|0.010696949475691|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-03-03 18:41:04|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|8436.5085313528|1|18.864926881258||0|0|0|8503.5|0.02318|7|0.023180584023198|7|8.42|0.00556|0.01951|0.0083554485062343|0.015138461735033|153.25938110708|182.23788849786|137.41919844861|0.432|0.328|0.01762|125|5|0.00039590304182509|0.0081009600760456|10746|2021-05-10|-0.07757|2020-03-18|0.07115|2022-11-04
2024-03-03 18:41:05|DAILY|00296|959209|/commodities/tin|COMMO:|26402.345974128|3|51.646207761666|0.0044|1|2|-0.00271|26489|0.0871|4|0.087100847403879|4|7.09|0.00943|0.02928|0.01948592565451|0.031985347336531|375.14099286515|509.01057150111|154.09540430483|0.507|0.372|0.02042|148|6|0.00058738593155893|0.0082430418250951|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-03-03 18:41:06|DAILY|00297|8917|/commodities/us-wheat|COMMO:|-609.75606976729|11|16.776735052612||0|0|0.01675|557.75|-0.06171|49|-0.061709903545082|49|27.74|-0.0184|0.00916|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|94.695920193063|0.474|0.316|0.08944|38|13|0.00021453007518797|0.029221917293233|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-03-03 18:41:07|DAILY|00298|13916|/commodities/rough-rice|COMMO:|-18.91738183072|4|0.34671465984227|-0.0131|-1|1|-0.01307|18.22|0.01815|23|0.018151159366265|23|21.85|-0.0158|0.01284|-0.014578935701636|-0.0020222411593113|56.748819010221|89.948172093604|140.85812696011|0.688|0.396|0.04999|48|21|0.00049756653992395|0.016627652091255|23.565000534058|2020-06-05|-0.25896|2020-07-15|0.10299|2020-06-12
2024-03-03 18:41:08|DAILY|00299|8918|/commodities/us-corn|COMMO:|-426.73016685703|38|8.3358249916322||0|0|0.09396|412.25|-0.0312|17|-0.0311986863711|17|34.1|0.03566|0.05277|0.064863102387107|0.090008863115759|179.56520024972|189.01724822275|106.30778564424|0.533|0.4|0.06714|30|12|0.00024005660377358|0.023094245283019|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-03-03 18:41:09|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|-1194.9468780163|61|18.396563404889||0|0|0.11866|1151.25|-0.01219|21|-0.012190830221047|21|35.79|0.00306|0.02362|0.048628407951077|0.05284519965228|170.80575136375|157.88275261042|113.58759159314|0.5|0.393|0.05632|28|7|0.00021930320150659|0.018265998116761|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-03-03 18:41:10|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|-48.098630126869|135|1.0855689423651||0|0|0.28499|45.16|-0.0782|20|-0.078200856201681|20|42.41|0.02114|0.05711|-0.002869107954943|0.025595058501238|89.304360915539|117.89836626769|115.94646410984|0.545|0.409|0.08995|22|6|0.00034169634489222|0.027775445173383|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-03-03 18:41:11|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|-348.34908614451|63|7.0342526486661||0|0|0.19481|332.3|0.04526|33|0.045256687620967|33|35.89|0.02377|0.05944|0.039787761296173|0.043417075915986|161.51981306203|156.38222958394|109.53138527767|0.5|0.429|0.06884|28|9|0.00027936269915651|0.02148228678538|531.20001220703|2022-08-10|-0.13332|2022-07-15|0.12783|2022-08-23
2024-03-03 18:41:12|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|92.89822236674|58|3.0254306674622||0|0|0.15716|95.57|-0.03045|25|-0.027315769393893|8|34.17|0.00622|0.03425|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|136.71677537218|0.586|0.379|0.0714|29|9|0.00050406488549618|0.023154666030534|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-03-03 18:41:13|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|6060.9753147436|33|236.00822841882|0.5703|1|2|0.54121|6826|0.15708|34|0.15708390646492|34|29|-0.01211|0.0091|0.0069350240228811|0.017252775329327|110.6779770944|123.1040113824|268.84600236314|0.6|0.4|0.06409|35|12|0.0010712416427889|0.021388672397326|6929|2024-02-26|-0.05551|2024-02-28|0.07301|2024-02-08
2024-03-03 18:41:14|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|181.4309509793|8|5.0918102717391||0|0|-0.02294|193.8|-0.05337|35|0.19858129654008|50|28.11|-0.02314|0.00585|0.016298474231701|0.03708598980937|124.63707487057|151.74413407359|149.76817016451|0.541|0.351|0.09688|37|13|0.00063811843361986|0.03042182425979|260.45001220703|2022-02-10|-0.08455|2021-07-30|0.09894|2021-07-22
2024-03-03 18:41:15|DAILY|00306|8911|/commodities/london-coffee|COMMO:|-3292.7753314213|20|74.182599426405|-0.0107|-1|1|-0.01066|3222|0.03348|18|0.033479302899678|18|32.25|-0.00065|0.02608|0.035379124680622|0.058448430931573|174.60060214022|188.43161916177|233.47826086957|0.563|0.375|0.0605|32|8|0.00093292102759277|0.020249533777355|3448|2024-01-17|-0.08472|2024-01-03|0.08799|2024-01-10
2024-03-03 18:41:16|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|-23.966206524038|1|0.84873580047282||1|0|0|21.09|-0.08537|29|-0.085374029457739|29|30.82|-0.01114|0.00986|-0.0090955798032654|0.0082045928690134|79.889302527343|107.76133379443|160.62452375299|0.559|0.382|0.07155|34|11|0.00061077290076336|0.025512433206107|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-03-03 18:41:17|DAILY|00308|8891|/commodities/orange-juice|COMMO:|347.61763443778|24|13.312165112206|0.0538|1|1|0.05382|355.4|0.1222|37|-0.062093957440867|10|22.73|-0.03626|-0.0032|0.0081032314446049|0.012329151253912|112.24647345524|118.52411322388|374.69688941898|0.489|0.378|0.08176|45|15|0.0015435564053537|0.028456921606119|431.95001220703|2023-10-31|-0.10731|2022-07-12|0.0789|2023-02-27
2024-03-03 18:41:18|DAILY|00309|8914|/commodities/live-cattle|COMMO:|181.25807235224|43|1.8973081986658||0|0|0.08331|188.15|-0.03618|9|-0.0056688119640974|22|27.3|-0.01023|0.00466|-0.0027897862536396|0.015937980852495|93.024994332754|121.80810897392|146.9527238454|0.541|0.351|0.03866|37|12|0.00044063688212928|0.012105456273764|188.5|2024-03-01|-0.10027|2020-04-10|0.07597|2020-04-13
2024-03-03 18:41:18|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|83.816624648075|37|1.4324573140681||0|0|0.22496|88.05|-0.05753|6|-0.037624249967382|9|21.62|-0.0013|0.06621|0.031368200118447|0.049004443105809|184.42193579441|226.82023030111|123.48425650761|0.574|0.447|0.06293|47|13|0.00061284220532319|0.021542423954373|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-03-03 18:41:20|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|249.23867493858|32|3.543788748347|0.1295|1|1|0.12947|258|0.10025|77|0.056711758584808|62|21.74|-0.0129|0.01072|0.013936028800689|0.027110726044082|132.48738285433|150.03960295911|177.31958762887|0.532|0.362|0.03496|47|14|0.00064179487179487|0.013503561253561|264.67498779297|2023-09-15|-0.09815|2023-05-15|0.11939|2023-05-26
2024-03-03 18:41:21|DAILY|00312|959198|/commodities/lumber|COMMO:|-572.58410831268|17|8.4362706242289||0|0|-0.03451|569.5|0.00507|38|0.00507401641639|38|19.96|0.02655|0.11237|0.072449546714016|0.10226397143677|351.81241359421|467.00164243357|360.93599766698|0.5|0.404|0.07898|52|8|0.0020938519924099|0.03235894686907|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-03-03 18:41:22|DAILY|00313|959199|/commodities/oats|COMMO:|356.47263878301|50|9.4674537389962|-0.0182|1|1|-0.01817|378.25|-0.07201|6|-0.072007448979702|6|24.41|-0.01903|0.0436|0.0033383863341103|0.034270638994577|88.996615625146|144.09384994114|126.92953020134|0.61|0.366|0.07838|41|10|0.00065139047619048|0.027977238095238|811|2022-04-12|-0.29069|2022-07-08|0.29532|2022-07-01
2024-03-03 18:41:22|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|-59.29826508967|40|2.5710063253162||0|0|0.19511|56.31|-0.04956|9|-0.049559891313861|9|23.5|-0.02068|0.01825|0.0036505075962181|0.036236536391408|90.478163493419|164.93354352479|226.14458729303|0.591|0.409|0.09278|44|11|0.0011614445479963|0.034896616961789|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-03-03 18:41:23|DAILY|00315|169|/indices/us-30|INDICES:US|38300.479153921|82|273.00614813377|0.1627|1|2|0.15509|39087.3789|0.0297|51|0.02970369884443|51|26.11|-0.0053|0.00944|0.01276995809727|0.025663410572715|122.08015415602|130.7351404662|135.39661450585|0.459|0.297|0.04249|37|9|0.00038731614135626|0.013183065902579|39281.94921875|2024-02-23|-0.12927|2020-03-16|0.11365|2020-03-24
2024-03-03 18:41:25|DAILY|00316|20|/indices/nq-100|INDICES:US|17619.439479782|31|193.21581142677|0.087|1|2|0.07776|18302.9102|0.09249|40|0.092492354065874|40|26.08|0.00254|0.01926|0.0041530312120917|0.023178905482273|105.84592510199|139.57930681518|206.2945995516|0.667|0.41|0.04986|39|15|0.00084035339063992|0.017654613180516|18333.2578125|2024-03-01|-0.12193|2020-03-16|0.10072|2020-03-13
2024-03-03 18:41:26|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|15689.619046432|31|169.93346238714|0.0842|1|2|0.08099|16274.9424|0.0919|40|0.091901526328576|40|26.08|0.00753|0.02352|0.024628334270542|0.031025382970482|172.48792796561|158.54671296089|178.99913677206|0.615|0.41|0.04649|39|11|0.00069804202483286|0.017022148997135|16302.240234375|2024-03-01|-0.12321|2020-03-16|0.09346|2020-03-13
2024-03-03 18:41:26|DAILY|00318|166|/indices/us-spx-500|INDICES:US|5001.7291551133|82|38.505320691413|0.195|1|2|0.18975|5137.0898|-0.03727|16|-0.037270715283419|16|23.56|-0.00895|0.00695|0.0090419489386742|0.01158779896377|117.93826282085|115.74893568054|157.68343201075|0.512|0.341|0.04276|41|12|0.00053744030563515|0.013530802292264|5140.330078125|2024-03-01|-0.11984|2020-03-16|0.09383|2020-03-24
2024-03-03 18:41:27|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|12.654830486874|11|0.89161210857623|-0.1546|1|1|-0.15457|13.4|-0.26295|12|-0.083692988765753|25|25.61|-0.16624|-0.05808|-0.051617323234857|-0.016391001629957|11.402871347747|36.378970359383|2476.7965125976|0.667|0.424|0.29896|33|15|0.006638269005848|0.099709274853801|85.470001220703|2020-03-19|-0.19776|2021-11-30|0.61642|2021-01-28
2024-03-03 18:41:28|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|12185.157147073|24|93.688073956375||0|0|0.00746|12437.1602|-0.02913|8|0.081300704225352|50|24.98|-0.00542|0.01031|0.0038220613563641|0.011554968078218|106.42123914303|120.73353618367|131.65501680208|0.537|0.439|0.04095|41|13|0.00036266475644699|0.013464240687679|12539.849609375|2024-02-23|-0.12273|2020-03-16|0.11434|2020-03-24
2024-03-03 18:41:30|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|-16226.188672415|9|186.67904471639||0|0|-0.02385|15832.6201|-0.02352|20|-0.023518444425619|20|32.47|0.0085|0.0306|0.020274910801348|0.021353119583237|145.70103272425|130.47485881758|144.00740688565|0.656|0.438|0.05541|32|15|0.0005029035339064|0.019360487106017|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-03-03 18:41:31|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|-869.1854362305|32|12.701816552744|0.0354|-1|1|0.0354|833.04|0.03645|63|0.036448076752347|63|31.75|-0.0011|0.01615|0.0041111188118541|0.011157408002901|104.87847498971|112.52170476067|96.102993815158|0.5|0.375|0.05611|32|11|8.2550143266475E-5|0.01721770773639|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-03-03 18:41:32|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|-4613.9681093978|55|65.795932723932||0|0|-0.02906|4569.3599|-0.04077|43|-0.040772730475522|43|27.56|-0.00301|0.016|0.013044248972282|0.016715686318273|120.42771238746|123.83326334796|177.88955431848|0.611|0.417|0.06345|36|13|0.00069927342256214|0.020898575525813|4723.9599609375|2022-12-01|-0.12741|2020-03-09|0.09622|2020-03-24
2024-03-03 18:41:32|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|17293.618500096|82|125.79904163451|0.1562|1|1|0.15625|17728.2695|-0.02587|8|-0.03830870371079|4|21.44|-0.01256|0.0031|0.00074947776323442|0.002577311589387|99.429514683724|102.30524096552|126.60788810034|0.467|0.378|0.03914|45|15|0.00032023900573614|0.013602208413002|17738.140625|2024-03-01|-0.11837|2020-03-16|0.10036|2020-03-24
2024-03-03 18:41:33|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2364.4335841771|82|20.167117448773|0.1986|1|2|0.19339|2433.3899|-0.03587|16|-0.035873205878906|16|23.68|-0.0086|0.00705|0.004794562860604|0.010303966097438|108.04141373879|115.25789699033|166.88428908461|0.537|0.39|0.04388|41|11|0.00059065589353612|0.014028127376426|2435.6999511719|2024-03-01|-0.11569|2020-03-16|0.10127|2020-03-13
2024-03-03 18:41:35|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|1983.0199112025|24|27.392614234596||0|0|0.0323|2076.3948|0.13399|40|0.13398987556404|40|28.05|0.00053|0.01877|0.024669451889326|0.036086606442117|146.49792112537|145.74236863254|124.57584274662|0.486|0.324|0.05709|37|12|0.00037655042412818|0.019140556079171|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-03-03 18:41:36|DAILY|00327|27|/indices/uk-100|INDICES:GB|7533.0304697611|24|58.224255366956|0.0021|1|1|0.00211|7682.5|-0.01592|21|-0.015921953932755|21|26.36|-0.01084|0.00057|-0.014116440946111|-0.0092787448872931|67.981980908907|84.969534065262|101.02836812489|0.667|0.41|0.03834|39|17|7.8696479543292E-5|0.013524881065652|8047.0600585938|2023-02-16|-0.10874|2020-03-12|0.09053|2020-03-24
2024-03-03 18:41:37|DAILY|00328|11763|/indices/uk-250|INDICES:GB|-19516.129616563|37|165.14577772195||0|0|-0.0129|19354.3809|0.09506|47|0.095058548689603|47|24.17|0.00392|0.01892|0.021050572885178|0.019418356356283|145.7463189639|133.60822419379|87.543548958765|0.476|0.405|0.03974|42|10|-4.2873453853473E-5|0.013894386298763|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-03-03 18:41:38|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|4150.7996538134|11|31.025656724862|0.0015|1|2|-0.00208|4238.8101|-0.01741|23|0.012096711190739|41|25.39|-0.00849|0.00251|-0.0088568624583426|-0.0015796836655275|75.933715441882|95.787404794193|98.899662062824|0.707|0.439|0.03708|41|20|5.686013320647E-5|0.013031455756422|4440.3500976562|2023-02-16|-0.10608|2020-03-12|0.08945|2020-03-24
2024-03-03 18:41:38|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|-3649.9633155108|3|26.538494164947||0|0|-0.00406|3591.3501|-0.01708|21|-0.017081969157742|21|26.23|0.02834|0.03834|0.028678337775075|0.031755822758223|187.28212269863|168.14902658059|72.483994329462|0.6|0.45|0.03567|40|13|-0.00023672692673644|0.011617754519505|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-03-03 18:41:40|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|1218.2257213389|24|8.7286377790711|0.0016|1|1|0.00161|1241.3|-0.0044|20|-0.004400805708996|20|25.07|-0.0101|0.00262|-0.010363493963285|-0.0054843174245167|78.469375362541|90.047598353785|101.64593010645|0.537|0.415|0.03363|41|11|8.6327307326356E-5|0.012146955280685|1298.9000244141|2023-02-16|-0.10824|2020-03-12|0.09531|2020-03-24
2024-03-03 18:41:41|DAILY|00332|171|/indices/aus-200|INDICES:AU|7550.725535004|26|56.774837941391|0.0284|1|2|0.02517|7745.6001|-0.03186|16|-0.031859352094149|16|22.87|-0.00615|0.00321|-0.003459690519202|0.0012352248479958|90.351159550279|101.44522266934|115.76839124445|0.578|0.422|0.03288|45|15|0.00020637571157495|0.011916375711575|7745.6000976562|2024-03-01|-0.097|2020-03-16|0.07001|2020-03-30
2024-03-03 18:41:42|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|7807.1491530536|26|58.433599372766|0.0313|1|2|0.0285|8007.1001|0.06578|49|0.065783054393092|49|21.89|-0.00504|0.00396|-0.0013915492623536|0.010081240070744|95.109843115333|115.18488117284|117.57856237381|0.553|0.319|0.03255|47|17|0.00022016129032258|0.011746328273245|8007.1000976562|2024-03-01|-0.09525|2020-03-16|0.06561|2020-03-30
2024-03-03 18:41:42|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|2921.02469079|24|27.925119346052|0.0314|1|2|0.02824|3011.1001|0.07694|42|0.076943745378185|42|22.91|-0.00155|0.00881|0.0024611649601928|0.0067055946483433|103.52003186716|110.77504110759|103.81672179836|0.689|0.422|0.04137|45|19|0.00012045540796964|0.013853368121442|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-03-03 18:41:43|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|6343.0146311527|26|47.911789615777|0.0292|1|2|0.02555|6507.7002|-0.02759|16|-0.027592023073294|16|23.93|-0.0061|0.00385|-0.0036271494980871|0.0021568319658725|90.694140327054|102.89560808831|117.32139230713|0.558|0.395|0.03287|43|12|0.00021861480075901|0.011929962049336|6507.7001953125|2024-03-01|-0.09737|2020-03-16|0.07192|2020-03-30
2024-03-03 18:41:45|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|4236.7413276868|26|36.384298877521|0.0172|1|2|0.01145|4362.7998|-0.02315|7|0.059618886344215|48|25.1|-0.00626|0.00442|-0.0026063920502459|0.004778988920063|92.717843081734|105.70889720478|118.81263084661|0.561|0.341|0.03427|41|14|0.00023405123339658|0.012573605313093|4392.3999023438|2024-02-02|-0.09161|2020-03-16|0.07899|2020-03-30
2024-03-03 18:41:46|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|7505.1900534735|26|56.053266680706|0.0298|1|2|0.02688|7697.3999|-0.03234|16|-0.032343934468404|16|22.87|-0.00539|0.00397|-0.0038603766742112|0.0024446291617009|89.761086676377|103.32654358723|115.6842725704|0.556|0.378|0.03355|45|15|0.0002053605313093|0.011858567362429|7697.3999023438|2024-03-01|-0.09678|2020-03-16|0.06861|2020-03-30
2024-03-03 18:41:47|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|7410.947950426|26|57.533951420509|0.0256|1|2|0.01959|7610.2998|-0.02409|16|-0.024091701521224|16|26.38|-0.0036|0.00667|0.0017308227570529|-0.0023592258210378|101.48052965253|95.271456708073|114.62675594661|0.615|0.436|0.03326|39|12|0.00019689753320683|0.012040531309298|7613.1000976562|2024-02-02|-0.09623|2020-03-16|0.07343|2020-03-30
2024-03-03 18:41:48|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|7569.8188402693|26|57.460451681079|0.03|1|2|0.02659|7766.7002|-0.01938|7|-0.031047710140394|16|22.87|-0.00689|0.00328|-0.0042826877616211|0.0023750785866034|88.430816242182|103.45993001464|117.0671094543|0.578|0.4|0.03311|45|15|0.00021800759013283|0.011984525616698|7766.7001953125|2024-03-01|-0.09788|2020-03-16|0.07026|2020-03-30
2024-03-03 18:41:48|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|7495.2726607624|26|58.692397584411|0.0303|1|2|0.02416|7697.8999|-0.02345|7|0.06120946429539|48|27.81|-0.00262|0.009|0.011506977484721|0.0070687819359038|126.45034993855|112.11917018938|116.93604591134|0.622|0.486|0.03276|37|9|0.00021594876660342|0.012080113851992|7697.8999023438|2024-03-01|-0.09634|2020-03-16|0.07373|2020-03-30
2024-03-03 18:41:50|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|9296.6197057381|15|83.910130639393|0.0469|1|1|0.0469|9550.0996|-0.00792|24|0.055242026802182|43|23.11|-0.00065|0.00789|0.0029344775779273|0.0097559803500832|106.32440763302|118.02483176423|132.30400326644|0.644|0.422|0.04156|45|22|0.00034998102466793|0.013894686907021|10072.700195312|2022-01-05|-0.10436|2020-03-16|0.06256|2020-03-30
2024-03-03 18:41:51|DAILY|00342|172|/indices/germany-30|INDICES:DE|17425.359994174|28|109.44836131684|0.05|1|1|0.05004|17735.0703|-0.02958|15|0.011942378260376|30|23.04|-0.00614|0.00837|-0.0051759565502774|0.004241678768218|88.835060370958|103.43413217893|132.49038898704|0.4|0.289|0.04251|45|11|0.00036054511278196|0.013666691729323|17816.51953125|2024-03-01|-0.12239|2020-03-12|0.10976|2020-03-24
2024-03-03 18:41:52|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|4800.7162730168|28|29.574556129829|0.0796|1|2|0.07247|4894.8599|-0.02607|15|-0.019839400937747|15|26.74|-0.00161|0.01033|-0.0014776921731476|0.0084842735979013|93.928568955907|110.65501794162|129.04166031896|0.615|0.359|0.04612|39|18|0.00033429906542056|0.014917757009346|4904.8500976562|2024-03-01|-0.12401|2020-03-12|0.09236|2020-03-24
2024-03-03 18:41:53|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|-8963.2382596629|35|80.299361738416||0|0|-0.00323|8858.4502|0.09514|63|-0.010017211770732|19|23.41|0.00449|0.0179|-0.0034121583113392|0.0017381210778738|88.161789879076|100.44327081999|91.497509226609|0.614|0.386|0.04126|44|17|1.9548872180451E-5|0.014499689849624|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-03-03 18:41:53|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|-26460.030061033|43|279.2441990364|0.005|-1|1|0.00501|26120.6406|-0.0155|26|-0.015502051101882|26|26.89|0.00965|0.02409|0.01987426790293|0.030964148925532|137.73335745281|141.69951963744|91.30441134805|0.5|0.342|0.04426|38|10|8.1484962406013E-6|0.014686231203007|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-03-03 18:41:55|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|4015.1498715967|28|46.971451875464||0|0|0.01718|4090.21|-0.02454|15|0.087584605489643|40|31.42|0.02439|0.03608|0.015268043872385|0.024834335784332|130.58748497575|136.70998771789|108.75441385762|0.606|0.424|0.04781|33|14|0.00017104323308271|0.015495319548872|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-03-03 18:41:56|DAILY|00347|19118|/indices/hdax|INDICES:DE|9291.8466917748|28|60.294429564643||0|0|0.04526|9468.9102|0.0698|47|0.069799922402318|47|23.04|-0.00375|0.01056|0.00071370815319141|0.0098456901509621|99.719298041528|112.64413292627|126.49787565832|0.422|0.289|0.04124|45|11|0.00031345864661654|0.013203261278196|9504.099609375|2024-03-01|-0.12069|2020-03-12|0.09908|2020-03-24
2024-03-03 18:41:57|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|6861.8565275952|28|44.059461504726||0|0|0.04424|6991.9902|0.06981|47|0.069806505793174|47|23.04|-0.00287|0.0115|-0.0015817875138365|0.0095630950783493|94.948313538992|111.91421179201|126.54659189013|0.444|0.289|0.04172|45|11|0.00031228383458647|0.013589088345865|7017.2299804688|2024-03-01|-0.12014|2020-03-12|0.09817|2020-03-24
2024-03-03 18:41:58|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|13435.315009394|23|131.06772224812||0|0|0.00152|13857.04|0.06113|41|0.061129497872191|41|24.23|0.00555|0.02531|0.013658250864067|0.017865039399106|133.51096911691|138.23651236904|109.5735225391|0.581|0.488|0.04008|43|10|0.00018785714285714|0.014442847744361|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-03-03 18:41:59|DAILY|00350|13784|/indices/tecdax|INDICES:DE|3318.9523626228|28|38.114973199896||0|0|0.02698|3429.24|0.08605|39|0.086053470947058|39|29.63|0.0119|0.0245|0.026930312854843|0.028809196124581|167.69872935804|148.25020905213|111.9408265161|0.6|0.429|0.04954|35|12|0.00020257518796992|0.016268881578947|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-03-03 18:42:00|DAILY|00351|951163|/indices/xetra-dax-price|INDICES:DE|-15266.298931586|62|178.11214041335||0|0|0.07588|14687.4102|-0.02958|15|0.011942378260376|30|21.79|-0.00935|0.00659|-0.0063060641664255|0.0041725754394667|87.066437393834|103.350646643|109.72274992573|0.429|0.31|0.04254|42|9|0.0001981762295082|0.014151536885246|16528.970703125|2023-07-31|-0.12239|2020-03-12|0.10976|2020-03-24
2024-03-03 18:42:01|DAILY|00352|167|/indices/france-40|INDICES:FR|7801.6207311055|26|51.710313871466|0.0542|1|2|0.0393|7934.1699|-0.02999|17|-0.024160706536322|25|26.79|-0.0011|0.0141|0.0050629862474958|0.011493499210561|107.5376396604|113.93604783584|131.32781464661|0.487|0.333|0.04021|39|14|0.00034779439252336|0.013724158878505|7977.6801757812|2024-02-29|-0.12277|2020-03-12|0.08389|2020-03-24
2024-03-03 18:42:02|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|9435.1847540389|26|73.789105038344|0.0611|1|2|0.04019|9635.5498|-0.03557|17|0.048377403192716|40|28.24|-0.00052|0.01327|-0.0056071473248264|0.004622930049804|84.568421012547|105.47917586479|132.44377537399|0.676|0.432|0.04663|37|16|0.0003502523364486|0.015271635514019|9689.75|2024-02-29|-0.11681|2020-03-12|0.08264|2020-03-24
2024-03-03 18:42:03|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|5765.5749427342|26|37.537063078164|0.0491|1|2|0.03424|5863.5898|-0.02836|17|-0.01378834575414|24|24.3|-0.00171|0.01137|-0.0004889165833094|0.0035099487685244|96.071716690311|103.94539122717|125.90673662049|0.628|0.395|0.03822|43|20|0.00030534579439252|0.01301753271028|5897.0297851562|2024-02-23|-0.1231|2020-03-12|0.08305|2020-03-24
2024-03-03 18:42:04|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|8379.4748845504|26|55.779019009879|0.0508|1|2|0.03648|8523.1104|-0.02816|17|-0.02415484116213|25|28.24|0.00184|0.01816|0.007441831913196|0.012673879730255|114.10792834411|117.3430617586|127.82339366269|0.568|0.378|0.03821|37|14|0.00032199065420561|0.013508588785047|8572.3798828125|2024-02-23|-0.12415|2020-03-12|0.08496|2020-03-24
2024-03-03 18:42:05|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|13498.004928353|27|100.72514762496|0.0122|1|2|0.01087|13753.5996|-0.03142|6|-0.014564838099139|18|22.21|0.00728|0.02039|0.01090821549659|0.019197566981592|126.39542962416|141.48446630296|100.77993847736|0.532|0.426|0.03295|47|12|8.4392523364486E-5|0.011700626168224|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-03-03 18:42:06|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|13798.259443387|50|109.94595432451||0|0|0.01919|14090.4902|0.04734|18|0.047338249116495|18|23.74|0.00861|0.02106|0.01403858411445|0.015130685936079|138.15040519234|126.79641244582|100.46050408139|0.605|0.419|0.03548|43|17|8.5794392523365E-5|0.012656056074766|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-03-03 18:42:07|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|-11298.079232699|37|113.96854093112||0|0|0.00906|11037.1201|0.08616|47|0.086160867949688|47|27.21|0.00294|0.01831|0.0095723022532948|0.0065242407634654|120.63380513854|109.94662301008|87.754078557449|0.579|0.447|0.03912|38|11|-2.0495327102804E-5|0.013798962616822|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-03-03 18:42:08|DAILY|00359|14793|/indices/cac-small|INDICES:FR|-11775.836298193|2|96.470497835304||0|0|-0.00165|11478.0098|-0.02291|24|-0.022912805085746|24|21.38|0.01049|0.02484|0.017498721046182|0.026073759386523|145.39093019309|148.53692201004|100.56855310179|0.5|0.34|0.02939|50|10|7.3345794392523E-5|0.010269897196262|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-03-03 18:42:09|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|1437.148022713|27|8.8790038222181|0.0422|1|2|0.03865|1467.75|0.03337|46|0.033374073231858|46|21.31|-0.00645|0.00437|0.0015006931434383|0.009267457508312|102.34659597827|116.47303431702|126.72025172457|0.612|0.367|0.03765|49|19|0.0003031308411215|0.012881392523364|1468.9000244141|2024-02-23|-0.11972|2020-03-12|0.08176|2020-03-24
2024-03-03 18:42:11|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|3201.9788362198|15|24.313735908494||0|0|0.01736|3286.4099|-0.03596|18|0.097500964678002|51|28.54|0.01692|0.03169|0.026809855137497|0.035758871674096|159.24256620309|152.6326235009|112.21126582808|0.514|0.351|0.03637|37|9|0.00018996261682243|0.012640327102804|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-03-03 18:42:11|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|5893.1623403113|26|38.559818414427|0.0493|1|2|0.03467|5993.9502|-0.02834|17|-0.023056236208675|25|28.24|0.0021|0.01894|0.0063138554187749|0.010610202707008|112.1296926513|115.19769193272|126.07827515825|0.595|0.405|0.0373|37|12|0.00030714018691589|0.013254700934579|6027.8901367188|2024-02-23|-0.12333|2020-03-12|0.08354|2020-03-24
2024-03-03 18:42:12|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|38345.917541082|37|420.50600193084|0.1821|1|1|0.18208|39910.8203|-0.03518|18|0.010132002411886|23|20|-0.00721|0.00923|0.0040032604526529|0.013600667976116|106.5373117243|122.23892444435|171.99337288593|0.51|0.347|0.03513|49|11|0.00061630905511811|0.01165438976378|39990.23046875|2024-03-01|-0.06081|2020-03-13|0.08038|2020-03-25
2024-03-03 18:42:13|DAILY|00364|976388|/indices/jasdaq|INDICES:JP|160.16388601382|10|1.6108332803268||0|0|0.00557|164.28|-0.04746|14|-0.047456820532931|14|17.35|-0.00521|0.00576|0.00076197764242157|0.0018524109762084|98.897072658052|100.83722680573|94.943073419794|0.613|0.355|0.02669|31|8|-4.0329067641682E-5|0.0096100914076783|199.94000244141|2021-09-14|-0.06471|2020-03-09|0.04711|2020-03-25
2024-03-03 18:42:14|DAILY|00365|976389|/indices/jasdaq-20|INDICES:JP|4197.2045042413|2|57.743436737262|0.0119|1|1|0.01189|4375.9399|0.01078|30|0.010784538879673|30|27.24|0.01424|0.02962|0.031355908949313|0.049461850027627|142.16509017745|145.23371811903|97.234247312528|0.414|0.276|0.04667|29|6|7.6599241466498E-5|0.016642364096081|6013.4799804688|2021-11-22|-0.07124|2020-03-09|0.06888|2020-03-25
2024-03-03 18:42:15|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|23769.917694475|38|212.91415392516|0.137|1|2|0.13451|24501.8809|-0.03214|17|0.0040021708920799|23|19.2|-0.00741|0.00602|-0.0030546446567586|0.0082508520350932|90.12668139547|113.31349351589|161.50971928962|0.529|0.333|0.03197|51|10|0.0005353937007874|0.010487529527559|24529.5|2024-03-01|-0.05521|2020-03-09|0.07122|2020-03-25
2024-03-03 18:42:16|DAILY|00367|50632|/indices/nikkei-1000|INDICES:JP|-2359.3987679034|5|21.574796001909||0|0|-0.03338|2357.74|-0.01464|7|-0.014640710382876|7|25.43|0.00949|0.02365|0.0043112311177702|0.019677082868455|102.76845356598|109.63610407774|116.88065875198|0.571|0.357|0.03604|14|2|0.00051936111111111|0.011446583333333|2415.1499023438|2021-03-18|-0.05582|2020-03-09|0.0699|2020-03-25
2024-03-03 18:42:17|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|561.76638173255|37|5.5395325051648|0.1496|1|2|0.14178|582.16|-0.03757|14|0.00069235818278379|29|20.81|-0.00416|0.00912|0.0072733958032316|0.013317995409689|115.94228763821|123.26537174928|168.6540313741|0.489|0.362|0.03212|47|6|0.00057863905325444|0.010462889546351|582.85998535156|2024-03-01|-0.05286|2020-03-09|0.07138|2020-03-25
2024-03-03 18:42:17|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|3306.844544601|42|26.526834742372|0.1131|1|1|0.11314|3400.55|-0.03737|13|0.024754822878217|24|19.12|-0.00378|0.00844|0.0063351148594471|0.0061453850238293|114.39292536584|109.75149246694|152.60599664804|0.49|0.353|0.03222|51|10|0.00048153543307087|0.010538887795276|3404.3000488281|2024-03-01|-0.04999|2020-03-09|0.06154|2020-03-25
2024-03-03 18:42:18|DAILY|00370|28870|/indices/nikkei-jq-average|INDICES:JP|3588.0861684397|11|22.965128472009|0.0241|1|2|0.02045|3650.1001|0.00248|18|0.026887020608231|16|18.52|0.00683|0.01179|0.0019843907829237|0.012836727622467|103.29999037841|115.71231316739|95.259846499145|0.724|0.414|0.01936|29|11|-5.0310786106033E-5|0.006999634369287|4113.9399414062|2021-09-14|-0.06541|2020-03-09|0.04437|2020-03-25
2024-03-03 18:42:20|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|-21.788755301152|25|1.4066095836612||0|0|-0.07294|20.74|0.0638|24|0.063795895641156|24|21.57|-0.11721|-0.01722|-0.061614862957419|-0.041236477759082|14.675712362497|43.031841898124|122.94012293636|0.5|0.348|0.1829|46|11|0.0022497342519685|0.06217563976378|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-03-03 18:42:21|DAILY|00372|41042|/indices/topix|INDICES:JP|2631.2089518767|38|22.910370533302|0.1347|1|2|0.13197|2709.4199|-0.0331|11|0.00090920675564399|30|19.2|-0.00446|0.00557|-0.0030730318941821|0.01197384958293|89.664028297602|119.49445700641|159.61330773449|0.569|0.314|0.03227|51|15|0.00052287401574803|0.010349625984252|2712.2700195312|2024-03-01|-0.05606|2020-03-09|0.06865|2020-03-25
2024-03-03 18:42:22|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1808.6956099244|38|17.563133280421|0.1649|1|1|0.1649|1869.9|-0.03078|17|0.0038155255840018|24|19.98|-0.00458|0.00838|0.0036261454786573|0.016423704849387|108.89571585296|133.86184458966|171.47495212248|0.612|0.388|0.0321|49|12|0.00059688976377953|0.010517746062992|1871.9100341797|2024-03-01|-0.0552|2020-03-09|0.07535|2020-03-25
2024-03-03 18:42:23|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|2489.0341348399|38|22.148615209613|0.1338|1|1|0.13376|2564.76|-0.03267|11|0.00077775675680924|30|19.2|-0.00611|0.00542|-0.0024370139865067|0.012288842550461|91.264561380458|121.52233714127|160.33758745377|0.569|0.333|0.0324|51|14|0.00052732283464567|0.01041686023622|2567.4699707031|2024-03-01|-0.05591|2020-03-09|0.06946|2020-03-25
2024-03-03 18:42:23|DAILY|00375|976406|/indices/topix-500|INDICES:JP|2056.1369047003|38|18.647683784806|0.1372|1|1|0.13721|2120.1599|-0.03079|13|0.0019853905695044|28|19.98|-0.00508|0.00748|-4.1440843109576E-5|0.011630084164167|97.973594639758|120.11853185316|161.86651593726|0.551|0.347|0.03233|49|11|0.00053711614173228|0.010472096456693|2122.4799804688|2024-03-01|-0.05545|2020-03-09|0.07055|2020-03-25
2024-03-03 18:42:25|DAILY|00376|976415|/indices/topix-composite|INDICES:JP|2418.6146982855|11|32.377695699431|0.0432|1|2|0.02383|2457.9299|0.03976|42|-0.025875363422835|7|18.52|-0.0047|0.00567|-0.0031374383802626|0.0066106921499573|93.748225204395|105.29087017924|114.53006941871|0.586|0.31|0.03365|29|8|0.00032663619744058|0.011392486288848|2679.7700195312|2021-09-14|-0.05604|2020-03-09|0.06862|2020-03-25
2024-03-03 18:42:26|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|-68606.431179088|34|789.38169747646|0.0041|-1|1|0.00407|66337.4297|-0.04036|13|-0.040359269862591|13|26.58|-0.00522|0.01089|-0.0029462365736723|0.00046713947805836|90.020642955052|96.866343652675|128.96570494629|0.553|0.421|0.05106|38|17|0.00034342281879195|0.016878101629914|75305.6484375|2023-01-27|-0.09923|2020-03-12|0.0948|2020-03-26
2024-03-03 18:42:27|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|-3764.5236253404|5|13.19049993567||0|0|0.0092|3756.8201|0.00257|18|0.01241157613314|4|4.83|-0.00211|0.01254|0.0056486042627757|0.012017597849534|183.18243504914|265.1045237288|107.5472819001|0.502|0.372|0.00768|223|0|0.00016024051803885|4.7012025901943E-5|4226.25|2022-03-02|-0.0904|2020-03-18|0.07186|2020-03-24
2024-03-03 18:42:27|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|11244.926756341|9|82.599447105025|0.0078|1|2|0.00323|11493.9199|-0.02856|8|0.043154188575515|58|31.67|0.01019|0.01859|0.018486745291078|0.024040287607683|142.04367122168|131.91998092629|107.42161630927|0.606|0.364|0.03533|33|14|0.00012045584045584|0.011291092117759|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-03-03 18:42:28|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|596.48328527041|1|1.0588959580399||0|0|0|599.66|-0.00634|1|0.014294018481064|6|4.61|-0.00074|0.00784|0.0027928524911259|0.0076159353158133|140.26667552111|189.2543097814|104.19808395213|0.545|0.366|0.00555|235|0|8.5977859778598E-5|1.580258302583E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-03-03 18:42:30|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|14534.198704644|10|94.518260530623|0.0026|1|1|0.0026|14812.5098|-0.02353|6|0.038887302465969|62|29.83|0.01127|0.02093|0.014986894288968|0.022832581921783|136.67994917374|141.84372007872|115.56843204035|0.629|0.457|0.03162|35|12|0.00018635327635328|0.010239971509972|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-03-03 18:42:31|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|2547.3764843954|26|22.848703464886|-0.0005|1|1|-0.00054|2584.1101|0.04383|40|0.043827753386196|40|26.36|0.0027|0.01662|0.004319705489617|0.013470917020264|106.16727814915|116.37889104045|92.758737971156|0.462|0.308|0.03859|39|10|1.4814814814815E-6|0.013260854700855|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-03-03 18:42:32|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|34275.034881981|84|232.5000914231|0.1559|1|1|0.15587|35051.5313|-0.02682|20|-0.026818497381765|20|22.81|-0.00923|0.00819|-0.001592990960573|0.0031003168570838|93.016969427705|102.72803130265|134.91699917816|0.581|0.419|0.04375|43|16|0.00038767857142857|0.014766842105263|35081.609375|2024-03-01|-0.16398|2020-03-12|0.08328|2020-03-24
2024-03-03 18:42:32|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|45115.996052971|28|333.12724134015|0.0225|1|2|0.01719|45775.5781|-0.03627|15|0.11574513733329|41|26.59|0.0108|0.02607|0.0085776495550556|0.014846689716761|116.58789597112|120.22505500409|112.03961263145|0.538|0.359|0.03724|39|13|0.00018713345864662|0.013199229323308|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-03-03 18:42:33|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|27540.767629253|7|216.63251101335|0.0028|1|1|0.00279|28044.75|-0.00984|28|0.11143973885708|49|27.13|0.02195|0.03401|0.031142586283905|0.041425837057176|207.32846626539|192.73555214582|122.63500416828|0.667|0.436|0.03464|39|15|0.00025356203007519|0.010930742481203|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-03-03 18:42:35|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-79713.6015625|1|0||-1|0|0|79713.6016|-0.01085|1|0.0045653177817686|1|1|-0.00022|0.00711|0.0044725676214757|0.012073490369666|1547.0419057782|11879.560918602|161.23963742442|0.591|0.377|0.00991|1062|0|0.00056372881355932|0|79713.6015625|2024-03-01|-0.16924|2020-03-12|0.08926|2020-03-24
2024-03-03 18:42:36|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3150.8111827284|83|22.462922814493||0|0|0.15338|3227.5|-0.03306|19|-0.033060910747797|19|21.64|-0.01226|0.00454|-0.010319693623726|-0.0047098314387676|72.36016969997|88.90419593595|139.11637931034|0.622|0.422|0.0448|45|19|0.0004291571969697|0.015609962121212|3230.1999511719|2024-03-01|-0.16641|2020-03-12|0.09061|2020-03-24
2024-03-03 18:42:37|DAILY|00388|174|/indices/spain-35|INDICES:ES|-10197.105654326|37|92.235762227675|-0.006|-1|1|-0.00598|10064.7002|-0.00846|16|-0.0084554474454935|16|25.85|-0.00425|0.01487|0.0120382889239|0.013208376496313|118.89764162948|117.98978300179|103.8540118094|0.4|0.35|0.04084|40|7|0.00013101869158878|0.014893794392523|10301.299804688|2023-12-06|-0.14059|2020-03-12|0.08573|2020-11-09
2024-03-03 18:42:37|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|2494.6735691355|24|31.541263129756|-0.005|1|1|-0.00499|2534.8999|-0.01896|9|0.073514200937624|68|22.28|0.00863|0.02814|0.034997809018402|0.033337557875408|232.46784568161|174.7035719394|98.988591612366|0.617|0.426|0.05112|47|17|0.00015965420560748|0.017292411214953|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-03-03 18:42:38|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|-1005.0375829983|37|8.7750277422521||0|0|-0.00593|993.52|0.06987|46|0.069868713848474|46|25.8|0.00068|0.01854|0.017196642185584|0.023332475048495|133.04619423415|135.47767283125|102.89359783207|0.45|0.35|0.03978|40|11|0.00012035580524345|0.014263838951311|1017.9600219727|2023-12-06|-0.13973|2020-03-12|0.0858|2020-11-09
2024-03-03 18:42:40|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|-13396.456511966|12|134.34204109252||0|0|-0.0132|13189.9004|-0.03161|14|-0.031607557139403|14|26.48|0.00187|0.01322|0.004407154173138|0.0053980233456802|106.17800911589|106.6771388985|92.320993844929|0.525|0.45|0.03467|40|16|-2.2570093457944E-5|0.012067588785047|14279.799804688|2020-01-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-03-03 18:42:41|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|7675.0156616383|4|70.257202021711|-0.0107|1|1|-0.01075|7825.6001|0.03104|45|0.031039178903956|45|26.02|0.00598|0.01857|0.015599134557125|0.026488437244339|129.56584119138|136.51067811577|111.93180488836|0.463|0.317|0.04031|41|12|0.00018214018691589|0.014132794392523|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-03-03 18:42:42|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-12.5|1|0||0|0|0|11.6|0.04167|1|0.041666666666667|1|1|0.00025|0.03277|0.027881217378996|0.070689278147993|34461054.644858|1097735944693.6|101.75439271607|0.513|0.331|0.04799|1068|0|0.0023581647940075|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-03-03 18:42:42|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|839.02159023488|28|5.967286054552|0.0815|1|2|0.05846|854.1|0.04817|41|0.048168143017764|41|25.44|0.00087|0.01336|0.00043446683768387|0.017203644513103|98.340003032195|122.3448700003|139.36070983906|0.488|0.317|0.0374|41|15|0.00038873831775701|0.013112308411215|861.63000488281|2024-02-22|-0.10753|2020-03-12|0.08971|2020-03-24
2024-03-03 18:42:43|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|1135.3021606429|28|9.9759074690104|0.0764|1|2|0.0548|1160.53|-0.04603|10|-0.015563033009303|18|29.8|0.00274|0.01545|0.0050349807375494|0.019217566561418|106.84130950302|123.3550276435|131.95188416402|0.514|0.343|0.0429|35|13|0.00033920560747664|0.015239028037383|1168.9300537109|2024-02-22|-0.10852|2020-03-12|0.08239|2020-03-24
2024-03-03 18:42:45|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|1185.6337703788|11|14.236391962447|-0.0105|1|1|-0.01051|1210.4|-0.0312|18|-0.031196089304398|18|21.63|-0.00307|0.00987|-0.0046390690794931|0.0024511777203162|84.153007935651|103.35137550799|116.14673972948|0.633|0.429|0.03986|49|21|0.00022780373831776|0.013573392523365|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-03-03 18:42:46|DAILY|00397|14862|/indices/amx-index|INDICES:NL|-910.54389788553|41|8.8688845861708|-0.0063|-1|1|-0.00631|904.82|0.12767|43|0.12767270743026|43|24.52|0.00726|0.02063|0.0015219478577567|0.010152377793668|101.17429647603|115.53813103553|97.770813700287|0.524|0.381|0.03907|42|15|7.0140186915888E-5|0.013415644859813|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-03-03 18:42:47|DAILY|00398|1016254|/indices/atx|INDICES:AT|-3460.2402620363|17|33.760812531344|-0.0028|-1|1|-0.00284|3378.5801|-0.02006|10|-0.020061131911098|10|26.08|0.00121|0.01897|0.011463198761333|0.022959592001614|120.9623484797|134.89404277389|104.6204044604|0.575|0.4|0.05262|40|16|0.00016696883852691|0.018288517469311|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-03-03 18:42:48|DAILY|00399|49519|/indices/atx-5|INDICES:AT|-1594.5660737327|17|19.587984777999||0|0|-0.00198|1546.22|0.05127|66|0.051270223545333|66|34.73|0.01485|0.03569|0.021410258520625|0.028561702831919|123.44752207977|122.65433924289|105.48498638033|0.6|0.433|0.06721|30|11|0.00022199432892249|0.022048298676749|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-03-03 18:42:49|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|-1741.0832248075|16|15.590737972504|-0.006|-1|1|-0.00605|1704.75|-0.03283|6|0.062785103240931|51|24.86|0.00499|0.01734|-0.0068486276274868|-0.0026202522557372|82.455880654754|93.563470938712|104.66037399454|0.571|0.381|0.05144|42|18|0.00015655335221907|0.01719342776204|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-03-03 18:42:50|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|-342.06983392353|6|1.5299498108486||0|0|0.01561|340.6|0.01743|9|0.017432385803623|9|4.82|0.0033|0.01752|0.014448633486374|0.019399821740552|449.8996411534|459.49167031783|108.96759065889|0.509|0.366|0.00814|224|0|0.00022978782287823|1.880073800738E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-03-03 18:42:51|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|326.52017326327|62|3.4241848022915|0.0871|1|2|0.08092|336.34|-0.02529|16|-0.025291098247379|16|30.21|0.01371|0.02485|0.0226581110176|0.017698456328304|145.04194370513|117.47742963244|77.696409008427|0.636|0.424|0.05332|33|18|-0.00013918714555766|0.016689981096408|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-03-03 18:42:52|DAILY|00403|49522|/indices/ntx|INDICES:AT|1311.3963472067|23|12.913777455991||0|0|0.02004|1330.28|0.09759|67|0.097588511966594|67|31.48|0.02561|0.03881|0.020757968600803|0.019730010065608|140.43438986521|121.0641541558|107.88619891924|0.545|0.333|0.05076|33|15|0.0001803110273327|0.016558246936852|1371.9499511719|2022-01-13|-0.1356|2020-03-12|0.07439|2022-03-09
2024-03-03 18:42:53|DAILY|00404|14601|/indices/bel-20|INDICES:BE|3612.0245118889|15|29.872783873483||0|0|-0.00458|3698.8201|0.0571|35|0.057099739183007|35|28.54|0.00182|0.01743|0.0069388700688424|0.014244560408108|112.13326358231|121.30238950046|92.103700296591|0.568|0.405|0.04007|37|14|1.1401869158878E-5|0.013319542056075|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-03-03 18:42:54|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|11571.132802705|1|27.958987640109||-1|0|0|11655.0098|-0.00329|4|-0.0029460912442031|2|9.22|0.0009|0.01189|0.013911985915129|0.023567642219895|221.21294690135|235.47480509451|102.9831977839|0.534|0.336|0.01807|116|10|0.00011584112149533|0.010636037383178|12954.400390625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-03-03 18:42:56|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|8574.240074641|1|20.726615744653||-1|0|0|8636.4199|-0.00326|4|-0.0029573435409234|2|9.22|0.00106|0.0119|0.014438491792638|0.023247661813308|228.74380108826|233.0217956321|99.668211930531|0.534|0.336|0.01806|116|11|8.5205607476635E-5|0.010625177570093|9802.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-03-03 18:42:56|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|-6906.4915773812|41|50.649708775591|0.0044|-1|1|0.00441|6849.48|0.11539|43|0.1153880623403|43|25.75|0.00829|0.01926|0.011935255228977|0.020300160445134|120.12876930734|126.76431357923|111.45412159614|0.45|0.325|0.03146|40|14|0.00015777570093458|0.010222560747664|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-03-03 18:42:57|DAILY|00408|14837|/indices/bel-small|INDICES:BE|-9293.4007681638|2|134.95421482413|-0.0138|-1|1|-0.01379|8971.5801|-0.00144|24|-0.0014426929051503|24|28.13|0.02091|0.02791|0.012262366417393|0.013872218974583|131.75192263851|124.55822199964|64.275586438155|0.658|0.447|0.03281|38|18|-0.00036506542056075|0.010208140186916|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-03-03 18:42:58|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|-11834.445081261|14|91.090718361389||0|0|-0.00646|11744.3896|0.06117|72|0.061166703302495|72|33.19|0.00547|0.01638|0.015029953679778|0.013806799716501|128.40458353157|120.01923862027|136.59037059744|0.563|0.438|0.03253|32|8|0.00032426976744186|0.010219981395349|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-03-03 18:42:59|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|4967.7792973238|84|36.617688897707||0|0|0.05283|5023.0498|0.09077|60|-0.0026379055203778|28|34.21|0.01597|0.02608|0.027762301146228|0.01718445700347|160.22976543145|123.15074638204|111.04841396443|0.621|0.448|0.03096|29|10|0.0001317023255814|0.0093703813953488|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-03-03 18:43:01|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|321.0135458534|3|3.0888176419659||0|0|0.0101|332.05|0.03771|74|0.037714449088017|74|35|0.00928|0.01967|0.014889786404753|0.024384677440015|125.34109579111|132.9600791255|97.791194148246|0.516|0.387|0.03883|31|12|2.7755289788409E-5|0.011804829806808|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-03-03 18:43:02|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|360.80120915358|6|3.8695981695094||0|0|0.01118|375.2|-0.05262|2|-0.0078360159258521|7|22.08|0.00134|0.01603|0.014678253193417|0.019418288777314|130.4887791743|127.11808174203|88.584588129047|0.449|0.306|0.04368|49|10|-2.1370745170193E-5|0.013890662373505|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-03-03 18:43:02|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|-1784.639416477|14|13.388047141358||0|0|-0.0036|1767.3101|0.0567|72|0.056698474153558|72|31.24|0.00612|0.01538|0.018177131840549|0.016523186142127|137.88229783699|118.77252229649|123.41014678524|0.559|0.324|0.03132|34|12|0.00022863255813953|0.0099245023255814|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-03-03 18:43:03|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|-18554.20687268|18|130.42740656806|0.0378|-1|1|0.03778|18141.4199|0.06467|67|0.064671226263649|67|29.39|0.02637|0.03358|0.02128250435344|0.035537825068282|156.34906589087|163.88032624101|126.47907183012|0.639|0.417|0.02416|36|17|0.00024622325581395|0.0077382325581395|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-03-03 18:43:04|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|-18554.20687268|18|130.42740656806|0.0378|-1|1|0.03778|18141.4199|0.06467|67|0.064671226263649|67|0.82|0.00073|0.00093|0.033305953604757|0.08522260208221|156.34906589087|163.88032624101|126.47907183012|0.018|0.012|0.00067|36|17|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-03-03 18:43:06|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|21021.74233867|7|159.29096523513||0|0|0.01099|21552.3496|0.05787|70|0.057866075071882|70|21.2|-0.00325|0.00793|0.008653189734744|0.012471361882412|120.7134519163|123.92738334784|126.03750650758|0.469|0.367|0.03186|49|9|0.00029952153110048|0.010445119617225|22213.0703125|2022-04-05|-0.12345|2020-03-12|0.11957|2020-03-24
2024-03-03 18:43:07|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|1268.859983722|7|9.9016729064614|0.0131|1|2|0.00958|1300.73|0.06147|70|0.06147493871327|70|22.11|-0.0015|0.00981|0.0090371231254783|0.015894482824087|123.31198937851|131.1124252146|127.74296756596|0.532|0.383|0.03064|47|13|0.00031287081339713|0.010545923444976|1344.6300048828|2022-04-05|-0.1251|2020-03-12|0.1239|2020-03-24
2024-03-03 18:43:08|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|1222.3052919677|1|10.966575040703||0|0|0|1260.64|-0.03886|2|0.0089929719930184|28|19.72|-0.00799|0.00535|-0.0055193159996606|-0.0003777610606982|85.392910652843|98.186523865414|120.39806162996|0.491|0.377|0.03229|53|12|0.00026705263157895|0.011843741626794|1289.6899414062|2022-03-31|-0.11718|2020-03-12|0.1013|2020-03-24
2024-03-03 18:43:08|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|687.00191745115|1|7.7360246679765||0|0|0|715.72|-0.00411|41|-0.0041099589938122|41|22.23|-0.00196|0.01352|0.016645596141161|0.026151852518325|129.99595007733|139.22601920736|120.21835895747|0.383|0.298|0.04329|47|9|0.00029916746411483|0.014933866028708|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-03-03 18:43:09|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|548.50618040507|1|6.4462736052119||0|0|0|571.6|-0.0118|35|-0.011804047558357|35|24.3|0.02752|0.04091|0.054506555113308|0.061182052645241|346.49000181452|223.74220536664|97.232377963429|0.651|0.395|0.0411|43|14|9.087081339713E-5|0.014444880382775|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-03-03 18:43:11|DAILY|00421|39929|/indices/sensex|INDICES:IN|70985.579147863|9|767.7988073809|0.0094|1|1|0.00942|73745.3516|-0.02203|21|0.09232102564469|44|29.29|0.01334|0.02626|0.036732096232219|0.051525251907219|202.78480957077|203.39571568137|181.82371966099|0.6|0.429|0.03628|35|12|0.00066107454017425|0.012689051306873|73819.2109375|2024-03-01|-0.13153|2020-03-23|0.08975|2020-04-07
2024-03-03 18:43:12|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|21564.668023291|10|225.89441523151||0|0|0.00979|22338.75|-0.02768|20|0.10260590594127|44|33.03|0.02203|0.03421|0.042207026005885|0.067139834750267|218.53512992073|199.53153379856|186.67731335606|0.645|0.355|0.03578|31|8|0.00068389157792836|0.012483213939981|22353.30078125|2024-03-01|-0.1298|2020-03-23|0.08763|2020-04-07
2024-03-03 18:43:13|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|17524.297429097|44|242.58867276219|0.056|1|2|0.05256|17974.6504|-0.04614|6|0.097432672732416|30|22|0.00821|0.02259|0.02023414988013|0.047306554840538|152.22008896142|200.88345182711|280.51470797653|0.533|0.356|0.03982|45|12|0.0010757792836399|0.013361868344627|18345.099609375|2024-02-08|-0.13035|2020-03-23|0.04813|2020-04-07
2024-03-03 18:43:13|DAILY|00424|17942|/indices/india-vix|INDICES:IN|12.370616026598|62|1.1573586806386|0.1726|1|1|0.1726|15.235|-0.24711|9|-0.24711315290901|9|88.36|0.14864|0.24335|0.7747667070669|0.7747667070669|193.42709393821|193.42709393821|134.22513109035|0.273|0.273|0.33244|11|3|0.0016820716360116|0.12189639883833|86.63500213623|2020-03-24|-0.16392|2022-02-25|0.30791|2020-02-28
2024-03-03 18:43:14|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|22071.975048518|19|229.25570774128|0.0252|1|1|0.02524|22862.0508|-0.02619|11|0.12016021603773|50|30.76|0.02104|0.03076|0.033187975957781|0.04789911785302|211.46041163165|202.23773981362|189.55200697396|0.758|0.485|0.03711|33|15|0.00069569215876089|0.012267182962246|22874.44921875|2024-03-01|-0.12799|2020-03-23|0.08427|2020-04-07
2024-03-03 18:43:16|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|11920.679228832|19|127.61763342896|0.0236|1|2|0.02054|12331.1504|0.01007|29|0.15531394666143|116|32.74|0.02497|0.03674|0.04169692675948|0.063027642782087|211.40987150152|199.6325150379|200.25135464323|0.645|0.387|0.03706|31|9|0.00074833494675702|0.012236176185866|12337.849609375|2024-03-01|-0.12841|2020-03-23|0.08113|2020-04-07
2024-03-03 18:43:17|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-9335.75|1|0||1|0|0|9335.75|0.01793|1|0.017934318492064|1|1|-0.00072|0.00633|0.0043730715885418|0.012691336519757|1177.9262962144|9135.8650882489|103.38238779375|0.565|0.35|0.00926|1028|0|0.00017110894941634|0|9335.75|2024-03-01|-0.18834|2021-01-11|0.09539|2020-04-07
2024-03-03 18:43:18|DAILY|00428|954869|/indices/nv20|INDICES:IN|11996.97840441|74|146.4178058309|0.2023|1|2|0.1914|12430.6504|-0.01096|31|0.0046775407788715|17|29.09|0.00774|0.01959|0.0068870788147913|0.027326216463065|110.48114839211|129.06503014762|226.47420304147|0.576|0.303|0.03564|33|14|0.00085929332042594|0.012666127783156|12537.150390625|2024-02-23|-0.09448|2020-03-23|0.08549|2020-03-20
2024-03-03 18:43:18|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|19708.225229883|21|209.85298691184|0.022|1|1|0.02205|20349.8008|0.12348|52|0.12348385812858|52|30.7|0.02388|0.03462|0.037032662617718|0.056864589836501|214.85953978181|196.40722564029|209.93785862088|0.697|0.394|0.03666|33|15|0.00079191674733785|0.012010309777348|20365.650390625|2024-02-23|-0.12808|2020-03-23|0.07691|2020-04-07
2024-03-03 18:43:19|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|47455.844498802|44|706.77203648192|0.0565|1|1|0.05649|48790.6016|-0.04899|6|0.10863001869256|30|22|0.00744|0.02103|0.018168685382203|0.042954616538594|144.43486216795|195.73254596978|289.14360319219|0.533|0.378|0.04263|45|14|0.0011159438528558|0.014622313649564|49780.6484375|2024-02-08|-0.13193|2020-03-23|0.05415|2020-04-07
2024-03-03 18:43:21|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|13457.990138607|43|218.81447224849||0|0|0.05086|13898.0996|-0.05298|7|0.1014549052675|29|30.03|0.03152|0.04181|0.034418647484291|0.071954071673527|213.13344529666|237.8671066134|302.34973644351|0.758|0.394|0.04825|33|19|0.001178683446273|0.016394240077444|14141|2024-02-23|-0.14894|2020-03-23|0.06424|2020-04-07
2024-03-03 18:43:22|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|57006.29495069|81|807.97450081045|0.3364|1|2|0.32576|59506.75|0.00665|12|0.0066547494586382|12|28.88|0.02002|0.03025|0.039024322974527|0.035449830275047|203.3676013703|151.74317668681|216.547034628|0.606|0.394|0.04068|33|13|0.00082419167473379|0.013877579864472|59633.6015625|2024-02-27|-0.11635|2020-03-23|0.06385|2020-04-07
2024-03-03 18:43:23|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|-16417.790812951|15|252.11256971001||0|0|-0.0283|16058.9502|-0.00842|8|-0.0084239849526084|8|26.82|0.02697|0.04706|0.033535270980013|0.069338225007502|169.57542875672|231.00155170022|277.17130279525|0.526|0.368|0.04292|38|6|0.0010864278799613|0.015198383349468|16691.599609375|2024-02-08|-0.13193|2020-03-23|0.05444|2020-09-14
2024-03-03 18:43:23|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|-15288.8258853|15|213.00422010683||0|0|-0.03237|15061.3496|0.03901|29|0.039009921276458|29|25.48|0.02585|0.0438|0.061480171470315|0.07874598446098|359.24687248145|337.51937236199|310.42857721755|0.575|0.425|0.0385|40|12|0.0011821490803485|0.013708673765731|15489.5|2024-02-07|-0.12412|2020-03-23|0.05075|2020-09-14
2024-03-03 18:43:24|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|-7673.6427019918|15|125.63638110273||0|0|-0.01452|7379.7998|-0.02419|7|-0.024193453304212|7|25.48|0.02327|0.0412|0.038286774716141|0.067355319832801|191.40835690037|237.03591981906|257.82955455118|0.525|0.375|0.04656|40|12|0.0010234462729913|0.016178180058083|7731.6000976562|2024-02-08|-0.13754|2020-03-23|0.0607|2020-09-14
2024-03-03 18:43:26|DAILY|00436|1116121|/indices/s-p-bse-allcap|INDICES:IN|9091.2792740866|21|97.034673018046||0|0|0.02082|9381.6104|-0.03352|5|0.096579165943447|30|28.94|0.02019|0.03241|0.03915464297598|0.057423982583719|194.95545945985|188.37945797863|213.55701210172|0.543|0.343|0.03658|35|9|0.00080893514036786|0.011978480154889|9393.9697265625|2024-02-23|-0.12852|2020-03-23|0.07739|2020-04-07
2024-03-03 18:43:27|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|38391.960544414|44|563.84884733561|0.0833|1|2|0.07756|39696.4883|-0.05085|6|0.1030529706517|30|24.15|0.01387|0.02593|0.034383197305446|0.059157323439919|211.93142758585|241.08803859679|265.97818566429|0.585|0.39|0.04046|41|16|0.00102596321394|0.013743175217812|40282.48828125|2024-02-08|-0.12834|2020-03-23|0.05405|2020-04-07
2024-03-03 18:43:28|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|-46137.269741777|15|600.72970636844||0|0|-0.02999|45532.4609|-0.01909|8|-0.019094665170958|8|20.38|0.00918|0.02785|0.029570995952661|0.046154089436649|228.15542595068|271.75563260185|329.76553971207|0.64|0.48|0.03854|50|13|0.001234298160697|0.012945914811229|46821.390625|2024-02-07|-0.12266|2020-03-23|0.04172|2022-02-25
2024-03-03 18:43:29|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|22467.256221764|18|233.25867535058||0|0|0.01899|23246.1797|-0.02761|12|0.0027942251062594|9|30.79|0.02061|0.03115|0.028295853900794|0.05454337530907|170.84746289309|192.17094868244|193.3251098816|0.636|0.394|0.03662|33|12|0.00071574056147144|0.012259273959342|23261.640625|2024-03-01|-0.1296|2020-03-23|0.08483|2020-04-07
2024-03-03 18:43:29|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|9756.8233216799|19|103.27887814428|0.0257|1|2|0.02156|10090.9102|0.15403|116|0.15402770730859|116|32.74|0.02461|0.03709|0.037312755262519|0.062310422597658|176.20615529953|198.01688012138|201.73687133194|0.548|0.387|0.03684|31|7|0.00075486931268151|0.012116708615682|10097.389648438|2024-03-01|-0.12914|2020-03-23|0.08117|2020-04-07
2024-03-03 18:43:31|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|31168.423692007|21|329.16864831106|0.0225|1|1|0.02252|32180.25|0.1219|52|0.12189691329599|52|30.7|0.02366|0.03519|0.042229313508353|0.052817719976455|214.14563165393|196.64204264817|208.1588452424|0.606|0.424|0.03684|33|12|0.00078414327202323|0.011964394966118|32200.7109375|2024-02-23|-0.12881|2020-03-23|0.07781|2020-04-07
2024-03-03 18:43:32|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|-334.83054405433|8|1.0335110226676||0|0|0.0247|331.73|0.03209|6|0.032089446623745|6|5.52|0.00312|0.01107|0.005725624526305|0.011490009314517|162.63164471263|200.14928495172|97.714224433336|0.456|0.318|0.00541|195|0|2.479704797048E-5|3.5369003690037E-5|362|2022-03-30|-0.07212|2020-03-23|0.06943|2020-03-25
2024-03-03 18:43:33|DAILY|00443|100148|/indices/simsci|INDICES:SG|-288.42611289823|3|2.6838336253296|-0.006|-1|1|-0.006|281.53|-0.00508|18|-0.0050838761447211|18|23.15|0.00374|0.0152|0.00027276410626827|0.0025349472959143|98.50882483055|102.41966198354|74.994673243636|0.522|0.37|0.03224|46|18|-0.00021131208997188|0.011252558575445|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-03-03 18:43:34|DAILY|00444|37426|/indices/kospi|INDICES:KR|2588.6745626462|19|31.046427433955|0.0393|1|1|0.03929|2642.3601|0.07295|41|0.072948404346602|41|24.61|-0.00245|0.0152|0.023551824233434|0.037717566118336|136.1459507708|150.7909986866|121.47833053632|0.366|0.293|0.03838|41|11|0.00027018500486855|0.013028451801363|3316.080078125|2021-06-25|-0.08394|2020-03-19|0.08601|2020-03-24
2024-03-03 18:43:35|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|2413.7417666939|19|33.677183485362|0.0496|1|2|0.04372|2475.0901|0.08244|41|0.082444663072277|41|30.58|0.0108|0.02518|0.030197428208535|0.04696604254826|180.72411032771|159.61663241186|124.51717207348|0.667|0.333|0.04542|33|15|0.00030321324245375|0.014047594936709|3173.4299316406|2021-01-11|-0.07262|2020-03-19|0.0939|2020-03-24
2024-03-03 18:43:36|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|396.66322621753|3|1.0955953298348|0.0005|1|2|-0.00025|399.95|0.0055|2|0.005501184971624|2|4.75|0.00161|0.01346|0.0074999489017069|0.013771041208773|242.5917155062|321.90473822972|125.16429915248|0.548|0.386|0.00797|228|0|0.00028978801843318|1.7760368663594E-5|488.4700012207|2021-01-25|-0.07613|2020-03-19|0.09143|2020-03-24
2024-03-03 18:43:37|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|834.49123472081|13|11.738286792676|0.0211|1|1|0.02107|862.96|0.03795|49|0.037950534593141|49|23.6|0.00016|0.02532|0.015891924142644|0.024283456213813|136.03270393456|141.70701743825|128.03180869506|0.512|0.372|0.04866|43|13|0.00037700097370984|0.016732054527751|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-03-03 18:43:38|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|1891.7166554605|13|38.299444924613|0.0495|1|1|0.04947|2018.23|0.03985|49|0.039851845652856|49|29|0.01292|0.03587|0.012368443919177|0.023744669345934|118.39975342544|126.84796306788|147.30207887399|0.514|0.343|0.06197|35|9|0.00055824732229796|0.020985735150925|2506.2700195312|2023-07-26|-0.09559|2020-03-19|0.13137|2023-11-06
2024-03-03 18:43:39|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|2622.8344598616|19|35.472056802103|0.0483|1|2|0.04289|2694.48|0.01632|20|0.083779499889248|40|27.27|0.00108|0.01697|0.018153455550176|0.020399653709333|133.4234964242|124.25395216134|120.98223642498|0.514|0.351|0.04268|37|13|0.00027267770204479|0.013728091528724|3442.1398925781|2021-01-11|-0.0747|2020-03-19|0.09215|2020-03-24
2024-03-03 18:43:40|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|346.50012316437|19|4.6378547396734|0.0434|1|2|0.03843|355.57|0.01626|20|0.081649645853116|40|27.27|0.00064|0.01662|0.024250708253444|0.03006781817665|146.3013726498|136.78156395272|122.4625451523|0.486|0.324|0.04253|37|11|0.00028361246348588|0.013886377799416|449.04000854492|2021-01-11|-0.07668|2020-03-19|0.09149|2020-03-24
2024-03-03 18:43:41|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|2573.677875638|19|33.353935231262|0.0445|1|1|0.04447|2640.0801|0.0757|41|0.075697640425534|41|25.87|0.00075|0.01651|0.014743445765369|0.037642886580914|130.69873891052|155.37269382095|122.94538158738|0.564|0.333|0.04056|39|13|0.00028669912366115|0.013636952288218|3303.2600097656|2021-01-11|-0.07696|2020-03-19|0.08986|2020-03-24
2024-03-03 18:43:42|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2793.8471326482|21|32.395733586225|0.0348|1|1|0.03481|2809.5801|0.02109|67|-0.018102881774292|10|24.56|0.00476|0.02204|0.014321934104185|0.038003116725456|124.16464840679|156.14967454607|126.17515831594|0.463|0.317|0.04347|41|12|0.00031910418695229|0.013763193768257|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-03-03 18:43:43|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|-2370.6424441217|3|17.407466725468|-0.0012|-1|1|-0.00125|2314.8|0.01445|16|0.014445415559401|16|22.28|0.00463|0.02331|0.016233038491593|0.023968913252618|132.42275805732|144.41267531287|126.74182569235|0.435|0.37|0.0403|46|9|0.00031997078870497|0.012781557935735|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-03-03 18:43:44|DAILY|00454|49659|/indices/krx-100|INDICES:KR|5406.89501539|18|73.223554934017|0.0527|1|2|0.02009|5575.7002|0.07944|42|0.079440573590719|42|27.3|0.00245|0.01779|0.014306270761005|0.033075654719697|129.44441748939|137.42084028834|118.79089764206|0.595|0.297|0.04297|37|15|0.00025710808179163|0.01413152872444|7173.9599609375|2021-01-11|-0.07619|2020-03-19|0.09273|2020-03-24
2024-03-03 18:43:45|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|4806.5916992081|11|186.73041992542|0.0813|1|1|0.08133|5399.6929|0.0107|26|0.010700079836797|26|28.46|0.00569|0.02019|0.0073665244746658|0.0021771513965758|111.80176995498|100.17275941554|95.122623831297|0.571|0.429|0.05796|35|15|5.8856858846918E-5|0.017230994035785|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.07012|2024-02-06
2024-03-03 18:43:47|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|2847.051240785|10|56.982024556055|0.0527|1|2|0.04002|3027.0205|-0.06607|5|-0.060547131786736|6|28.51|-0.01084|0.00167|-0.017029107900786|-0.0099432763869829|70.74677339089|86.531203410098|98.114240753269|0.543|0.371|0.04304|35|13|3.6256206554121E-5|0.012596991062562|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.05711|2020-07-06
2024-03-03 18:43:48|DAILY|00457|942630|/indices/szse-component|INDICES:CN|8664.922432528|12|236.8248467094|0.0834|1|1|0.08343|9434.7471|0.10473|48|-0.022691562778025|5|32.13|0.00866|0.02193|0.01868953127177|0.023554612694906|132.47864534014|125.91819336323|88.682267330215|0.548|0.355|0.05453|31|13|-2.3088381330685E-5|0.016808540218471|16293.087890625|2021-02-18|-0.08446|2020-02-03|0.06223|2024-02-06
2024-03-03 18:43:48|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|11374.339220223|13|184.71819575615|0.0477|1|2|0.03845|11922.6699|-0.03799|18|-0.037991616199681|18|37.04|0.01205|0.02537|0.031387452328873|0.022120817622177|152.29096343857|123.39823566928|82.889514516953|0.556|0.407|0.0478|27|10|-0.00010638339920949|0.01666192687747|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.06504|2020-07-06
2024-03-03 18:43:49|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|3038.1021256495|11|55.997655707986|0.0539|1|2|0.05081|3218.46|0.0361|48|-0.014417498607504|10|39.88|0.01307|0.02592|0.015069246990834|0.025590357517422|121.69731913036|117.71840260954|89.32896342705|0.6|0.28|0.04955|25|12|-3.9364448857994E-5|0.015602820258193|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.05351|2020-07-06
2024-03-03 18:43:50|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|3039.6382917847|13|46.811704009953|0.0405|1|1|0.04051|3184.25|0.0199|50|-0.016699893670743|14|43.26|0.02247|0.03804|0.023898007302162|0.031173006324982|125.43957906718|127.79455697151|84.190419361974|0.478|0.391|0.04914|23|7|-9.2154915590864E-5|0.016374687189672|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.05981|2020-07-06
2024-03-03 18:43:52|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|2984.4816580573|10|59.754120165811|0.0526|1|2|0.03998|3173.197|-0.06608|5|-0.060629805859714|6|28.51|-0.01087|0.00166|-0.017056097617845|-0.009968353405233|70.7104953578|86.503214464812|98.159646579158|0.543|0.371|0.04306|35|13|3.6633565044687E-5|0.012606673286991|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.05711|2020-07-06
2024-03-03 18:43:53|DAILY|00462|995240|/indices/sse-100|INDICES:CN|4738.3770208494|12|135.17640971687|0.0764|1|2|0.05974|5157.6177|0.18133|157|0.033022777229607|38|36.89|0.00326|0.02424|0.026657773900827|0.017143879562566|142.84185292778|113.25914323479|92.163020372486|0.593|0.333|0.05181|27|10|-2.7209533267129E-6|0.01569314796425|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.05565|2024-02-06
2024-03-03 18:43:53|DAILY|00463|13666|/indices/mcx|INDICES:RU|3178.7725663566|2|26.904139665001|0.009|1|2|0.00303|3266.6599|0.00109|34|0.0010937037648586|34|35.62|0.0296|0.04613|0.041299363703491|0.043219616381872|178.48080598475|159.4814068341|106.53554186798|0.586|0.414|0.04704|29|13|0.00026066731141199|0.017499061895551|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-03-03 18:43:54|DAILY|00464|13665|/indices/rtsi|INDICES:RU|1083.9113475926|3|13.076202006885|0.0067|1|1|0.00668|1122.3199|0.00018|30|0.00018179681817521|30|25.17|0.00299|0.02699|0.0065136573166533|0.020781469552342|109.9480026512|136.15148859174|72.069989563236|0.61|0.415|0.06218|41|16|3.073500967118E-5|0.023754526112186|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-03-03 18:43:55|DAILY|00465|13667|/indices/mcx10|INDICES:RU|6155.168530904|1|69.288793735111||0|0|0|6387.7598|0.03191|39|0.031908499729407|39|31.24|0.01185|0.03315|0.034668777928941|0.04818921644113|176.66458417607|172.42158776531|118.9949804044|0.545|0.364|0.0554|33|11|0.00035500484966052|0.018692075654704|6428.6000976562|2024-02-14|-0.30663|2022-02-24|0.16609|2022-02-25
2024-03-03 18:43:57|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|20097.340638238|2|168.68658412907|0.0116|1|2|0.00387|20659.25|-0.0182|6|-0.000236725935575|39|38.15|0.03985|0.05488|0.063365524451107|0.070876245153296|239.60985766302|179.84696430429|98.807804159634|0.593|0.333|0.04623|27|11|0.00020514064015519|0.018440950533463|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-03-03 18:43:57|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|16.230561366425|9|2.9285833542477|-0.1957|1|1|-0.19566|18.54|-0.39491|38|-0.39491045318735|38|44.87|0.07946|0.17931|-0.017717544999467|-0.070958489168894|48.3503223833|37.514232589877|79.776351730429|0.522|0.348|0.30386|23|11|0.0025084326923077|0.10080621153846|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-03-03 18:43:58|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|10219.343852898|25|263.90069478076||0|0|0.04475|10970.9004|0.06309|38|-0.064815113181689|6|22.44|-0.0049|0.01058|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|55.888265675123|0.444|0.244|0.06296|45|16|-0.00037627659574468|0.020456586073501|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-03-03 18:43:59|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|15696.071529838|25|335.43562640694||0|0|0.02328|16589.4395|-0.06308|12|-0.063083204034738|12|25.74|0.00064|0.01488|0.01695914532199|0.0036019748399063|132.96896630063|99.460487052959|58.119810470333|0.564|0.385|0.05297|39|14|-0.00040362840466926|0.01690829766537|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-03-03 18:44:00|DAILY|00470|28881|/indices/ftse-chi-hong-kong|INDICES:HK|10519.820432623|57|218.76113829068|0.3758|1|2|0.34926|10770.3203|0.22672|82|-0.021405818472142|28|24.52|-0.00163|0.01625|0.017054808048556|0.0026680056970984|124.24968847931|100.18792049434|84.907091747909|0.552|0.379|0.05517|29|10|-4.8761408083442E-5|0.017848226857888|17493.810546875|2021-02-18|-0.07473|2022-10-24|0.11695|2022-03-16
2024-03-03 18:44:02|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|1083.5804716311|7|22.421165726023|-0.0021|1|1|-0.00207|1125.22|-0.04992|12|-0.057593532986418|10|30.89|0.00974|0.0221|0.0089160053996925|0.0097765253867286|113.45504270306|110.53201956891|54.788022027897|0.514|0.371|0.04686|35|13|-0.00047409383624655|0.015058279668813|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-03-03 18:44:03|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|3278.5111751007|25|71.081601061675|0.0503|1|2|0.03651|3393.22|-0.07814|12|-0.078135785604239|12|28.51|-0.00759|0.01031|-0.0090084648797764|-0.0036356666805237|86.085275049474|93.212371183291|74.103952188319|0.371|0.314|0.0585|35|7|-0.00017844422700587|0.017627035225049|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-03-03 18:44:03|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|5346.0552005397|25|136.476280847||0|0|0.04757|5728.8398|-0.05475|5|-0.054745693042864|5|22.31|-0.00786|0.00724|-0.0011812626624379|0.0031618950484302|93.101127019261|99.388899538079|50.605624290636|0.422|0.267|0.05793|45|14|-0.00050462062256809|0.019246974708171|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-03-03 18:44:04|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|18575.491739365|23|144.78982515567|0.0709|1|1|0.07094|18935.9297|-0.00696|12|0.063026716037784|41|24.07|0.01042|0.02197|0.029650484782379|0.037588407450355|194.293109537|175.50992947523|156.48907278023|0.585|0.39|0.03487|41|13|0.00050782953419227|0.011032041625372|19041.919921875|2024-03-01|-0.05829|2020-03-19|0.06367|2020-03-20
2024-03-03 18:44:05|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|267.04800454182|21|3.4156645423746|0.0693|1|2|0.06467|278.89|0.05546|36|0.055464858444694|36|26.7|0.0079|0.02455|0.02268078616209|0.048880867061743|156.6597926477|184.24154062392|149.93281161469|0.649|0.378|0.06123|37|13|0.00053611111111111|0.020040654761905|310.91000366211|2022-01-03|-0.08286|2020-03-19|0.07486|2020-03-20
2024-03-03 18:44:07|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|716.11797914543|23|7.3818552393374|0.0846|1|2|0.07192|734.36|0.06191|41|0.061911585964224|41|20.14|0.00244|0.01395|0.010503595526362|0.024671270592536|130.40864331088|158.63706617341|158.04583987903|0.653|0.429|0.03782|49|18|0.00053243805748266|0.011735916749257|748.05999755859|2022-01-17|-0.05668|2020-01-30|0.07024|2020-03-20
2024-03-03 18:44:08|DAILY|00477|1013366|/indices/tpex|INDICES:TW|244.22520002203|20|2.1899327156368|0.0693|1|1|0.06934|251.37|0.04949|42|0.049492304299151|42|25.33|0.01684|0.03009|0.0325279480972|0.041625705123647|181.09182822189|172.6719876315|166.56947121942|0.538|0.385|0.04199|39|12|0.00058937437934459|0.014025660377358|251.75999450684|2024-03-01|-0.07532|2020-03-19|0.06082|2020-03-20
2024-03-03 18:44:09|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|13950.21245214|23|167.62372325109|0.0891|1|2|0.07414|14391.5195|-0.02791|12|0.053246776419045|41|26.43|0.00787|0.021|0.016033725118462|0.032210394215681|130.13930273144|151.42606548979|152.27670313324|0.568|0.405|0.04637|37|10|0.00050111|0.01451287|14944.309570312|2022-01-17|-0.05371|2022-10-11|0.0719|2020-03-20
2024-03-03 18:44:10|DAILY|00479|14602|/indices/wig-20|INDICES:PL|2363.6181026153|22|37.470147630393|0.0514|1|1|0.05144|2424.7|-0.01552|16|0.047213034592567|46|44.61|0.05645|0.07163|0.051330000404907|0.067202603011385|187.28709013597|145.88236833397|110.20861976939|0.565|0.261|0.06189|23|11|0.00022811843361987|0.01912|2494.7399902344|2024-02-23|-0.13277|2020-03-12|0.08437|2022-02-25
2024-03-03 18:44:10|DAILY|00480|41044|/indices/wig30|INDICES:PL|2947.942317056|22|44.040100817686|0.0633|1|2|0.05357|3023.5701|-0.01646|19|0.051158386999516|46|41.04|0.04998|0.06733|0.058607350273495|0.08761105583569|179.47985468375|160.37551107761|119.61460172953|0.44|0.24|0.05522|25|8|0.00030154727793696|0.017878595988539|3097.8798828125|2024-02-27|-0.1309|2020-03-12|0.08421|2022-02-25
2024-03-03 18:44:12|DAILY|00481|37656|/indices/wig-40|INDICES:PL|6040.1060558473|23|72.871679112709|0.069|1|1|0.06899|6250.7002|0.12183|64|0.12182754428508|64|31.06|0.01391|0.03014|0.041581715060423|0.056621271316013|189.31964789937|186.13776652571|157.31007780754|0.515|0.364|0.04651|33|12|0.0005279847182426|0.015284746895893|6280.8999023438|2024-02-27|-0.11919|2020-03-12|0.07418|2022-02-25
2024-03-03 18:44:13|DAILY|00482|37660|/indices/wig-80|INDICES:PL|23546.660253497|21|183.58720959136|0.0334|1|2|0.03126|23961.2793|0.08622|63|0.086215853590526|63|31.12|0.02711|0.04915|0.077234232998241|0.087659025778797|232.50887481259|241.55260431826|196.55360002538|0.364|0.333|0.02751|33|4|0.00070285577841452|0.010117679083095|24161.05078125|2024-02-26|-0.10733|2020-03-12|0.04571|2022-02-25
2024-03-03 18:44:14|DAILY|00483|37662|/indices/wig|INDICES:PL|80311.556517718|23|1025.4220591633|0.0614|1|1|0.06143|82172.3594|-0.01074|18|0.062370876281361|46|33.06|0.03054|0.04298|0.024499146050635|0.045769235711398|137.78503397521|145.37953206123|139.1613060287|0.484|0.29|0.04691|31|14|0.00042186246418338|0.015250382043935|83797.2265625|2024-02-27|-0.12652|2020-03-12|0.07716|2022-02-25
2024-03-03 18:44:15|DAILY|00484|961613|/indices/athens-general|INDICES:GR|1385.6965845248|91|12.834475894091||0|0|0.18903|1422.75|0.08369|58|0.19501256059111|77|28.73|0.02203|0.04225|0.038870829910211|0.054198906296394|188.77557344417|183.43727496915|152.86716231813|0.576|0.394|0.04787|33|11|0.00054374759152216|0.015618737957611|1431.0799560547|2024-02-22|-0.13388|2020-03-09|0.11461|2020-11-09
2024-03-03 18:44:15|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|3355.9587706137|91|34.445383753779|0.1839|1|2|0.16899|3454.6599|0.06513|58|0.18954147875294|75|32.69|0.02927|0.05358|0.062074424244818|0.087495844253958|229.5981559215|217.61875415364|148.76925116545|0.517|0.345|0.05261|29|7|0.00053380539499037|0.017151878612717|3475.7399902344|2024-02-22|-0.13888|2020-03-16|0.12381|2020-11-09
2024-03-03 18:44:17|DAILY|00486|50647|/indices/px|INDICES:CZ|-1498.4820882633|2|12.685700156788|-0.0024|-1|1|-0.00235|1460.6|0.03289|43|0.032885670197819|43|34.83|0.02401|0.03578|0.036479991348349|0.043078133004689|184.72946880616|175.44372220542|129.95701890427|0.6|0.467|0.03721|30|10|0.00031348948374761|0.012866128107075|1499.1999511719|2024-02-22|-0.07836|2020-03-12|0.07647|2020-03-24
2024-03-03 18:44:18|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1532.9622918933|4|6.2046787789415||0|0|0.01553|1514.51|-0.00123|8|-0.0012317690258178|8|5.27|0.00498|0.01746|0.013374625606452|0.018654168620011|360.54907806932|430.35054207306|127.50761693326|0.488|0.395|0.00684|205|0|0.00031582103321033|3.6356088560886E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-03-03 18:44:19|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|-1739.275196587|2|16.061723243854||0|0|-0.00312|1689.33|-0.01967|11|-0.019666397994097|11|29.03|0.00728|0.02382|0.0091733586996328|0.022525869091427|116.88432043007|134.77411212006|127.17698252264|0.611|0.417|0.04164|36|12|0.00030849904397706|0.014473116634799|1785.8900146484|2022-02-10|-0.08094|2020-03-12|0.07458|2020-03-24
2024-03-03 18:44:19|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|-1871.706752064|32|18.757251501795|0.0119|-1|1|0.01191|1813.42|-0.00378|10|-0.0037838473244304|10|29.85|0.01752|0.03726|0.034352265522089|0.050204429201173|152.80709515715|169.77021997359|127.18257921056|0.471|0.382|0.04513|34|5|0.0003310707456979|0.015814196940727|1994.5300292969|2022-02-10|-0.11311|2020-03-16|0.07942|2020-03-24
2024-03-03 18:44:20|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|-2031.1817129807|32|22.812239287838||0|0|0.01337|1964.9301|0.05571|51|0.055714049886712|51|31.72|0.023|0.0437|0.048607692381437|0.041897165338362|222.50096212796|164.99431324091|123.03266635222|0.625|0.469|0.05493|32|10|0.00032763862332696|0.017895678776291|2280.0900878906|2022-02-10|-0.11348|2020-03-12|0.08313|2020-03-24
2024-03-03 18:44:22|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|1882.1700439453|1|0||1|0|0|1887.84|0.00301|1|0.0030124386971513|1|1|0.00011|0.0049|0.0035582203436931|0.0094191380721302|795.91416533603|3318.2468095408|125.11946480415|0.568|0.359|0.00722|1045|0|0.00027147227533461|0|1975.2600097656|2022-02-09|-0.07542|2020-03-12|0.06895|2020-03-24
2024-03-03 18:44:23|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|9264.1184443514|32|109.09550341471|0.0824|1|1|0.08241|9521.4902|0.03674|45|0.0367379263139|45|29.66|-0.00167|0.01413|0.0073703372400904|0.024832547786333|108.21570758835|124.77103607193|130.16498167645|0.429|0.286|0.05375|35|11|0.00035348924228251|0.017914798877456|9662.9404296875|2024-02-26|-0.09936|2020-03-12|0.06941|2020-03-24
2024-03-03 18:44:23|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|418.34765052904|1|1.884116490319||0|0|0|424|0.00954|5|0.0095356089017975|5|4.73|-0.00139|0.01252|0.0051868675600497|0.011387992718159|185.41945946174|285.85252555156|96.830180705208|0.55|0.415|0.00843|229|1|6.7619926199262E-5|4.3523985239852E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-03-03 18:44:24|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|1542.611867459|27|17.579036181762|0.0543|1|1|0.05433|1579.3199|0.05923|46|0.05923076425825|46|24.26|-0.00773|0.00857|-0.0022997064226935|0.020070532784955|92.829599938721|118.68535314629|129.72892349408|0.395|0.233|0.04904|43|12|0.00035442469597755|0.015878316183349|1603.6899414062|2024-02-23|-0.10216|2020-03-12|0.07805|2020-03-24
2024-03-03 18:44:25|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|1542.611867459|27|17.579036181762|0.0543|1|1|0.05433|1579.3199|0.05923|46|0.05923076425825|46|0.56|-0.00018|0.0002|-0.0058220415764392|0.086139625686503|92.829599938721|118.68535314629|129.72892349408|0.009|0.005|0.00114|43|12|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-03-03 18:44:27|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|-1144.2979536157|51|20.370874082939|0.0291|-1|1|0.02909|1100.4399|0.33545|77|-0.02698569341072|10|36.36|0.01158|0.03639|0.046235509821905|0.04832328071231|153.33014447859|124.14442210798|51.074688058031|0.5|0.286|0.06192|28|12|-0.00049578651685393|0.018701254681648|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-03-03 18:44:27|DAILY|00497|17920|/indices/bovespa|INDICES:BR|126462.714574|4|1407.6524757062|-0.0191|1|1|-0.01905|129180.3672|-0.01093|30|0.10244983032801|46|41.28|0.0255|0.0406|0.033401287277872|0.0440057516087|172.65804555554|162.84448331472|108.94576045091|0.72|0.48|0.05609|25|13|0.00023678260869565|0.020072637681159|134388.875|2023-12-28|-0.1478|2020-03-12|0.13909|2020-03-13
2024-03-03 18:44:28|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|21131.462770657|4|236.97092954281||0|0|-0.0209|21523.3809|-0.02302|28|0.094803549401328|48|35.59|0.01621|0.02939|0.0075813419282395|0.033886801570647|110.25328430865|139.7617861982|111.16397970919|0.655|0.379|0.05809|29|13|0.00026341062801932|0.020442830917874|22245.689453125|2023-12-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-03-03 18:44:29|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|28093.238392508|4|312.94604230029|-0.0183|1|1|-0.01832|28708.9805|0.09403|48|0.094033756904529|48|38.22|0.02023|0.03583|0.021818123130375|0.035868800668363|135.65046432188|152.91818422248|109.58403834719|0.593|0.481|0.05523|27|11|0.00024467632850242|0.020111487922705|29874.669921875|2023-12-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-03-03 18:44:30|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|4993.9292390897|4|55.432602860196|-0.0188|1|1|-0.01885|5100.6699|0.0952|48|0.095197929338802|48|41.28|0.02853|0.04214|0.039646246362556|0.045099808326801|193.53155590589|164.8420033586|108.89490792819|0.72|0.48|0.05658|25|14|0.00023376811594203|0.019873971014493|5294.7998046875|2023-12-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-03-03 18:44:32|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|53396.906959984|4|596.15018684884||0|0|-0.01969|54492.0508|0.09512|48|0.095115110560749|48|41.28|0.02799|0.04133|0.034432920271259|0.044472620831349|175.7214697492|163.80587364081|109.21785336664|0.72|0.48|0.05733|25|13|0.00023734299516908|0.01994109178744|56540.30078125|2023-12-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-03-03 18:44:32|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|2537.9812762099|4|27.920541580201||0|0|-0.02074|2583.79|0.09792|48|0.097922453542741|48|38.22|0.01923|0.03412|0.024820051328957|0.038315351652617|148.41881958639|152.3946241848|114.16534529901|0.667|0.444|0.05352|27|11|0.00027729468599034|0.019683632850242|2674.8500976562|2023-12-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-03-03 18:44:33|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|-2257.1887941357|40|32.024945164998||0|0|0.00441|2221.3999|0.07591|40|0.0759130138832|40|38.31|0.02857|0.04794|0.060977705528003|0.039754975529393|247.44050917468|150.71085013477|76.743425380814|0.654|0.462|0.07142|26|13|-4.7797101449275E-5|0.024880657004831|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-03-03 18:44:34|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|-1186.8301026997|3|14.181043749375||0|0|-0.00317|1147.89|-0.01725|23|-0.017252334875803|23|28.55|-0.01131|0.00248|0.0026536677109992|0.016123949456131|103.06935362864|119.09971144634|128.37061048739|0.526|0.316|0.043|38|14|0.00029060717571297|0.014976329346826|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-03-03 18:44:35|DAILY|00505|27254|/indices/ipc|INDICES:MX|-57443.927261865|5|688.17466293461||0|0|0.01172|55536.3203|-0.00445|20|-0.0044538819738332|20|26.2|-0.01036|0.00451|0.0029176277282523|0.007186056349285|104.29739373163|109.12510299005|124.97700627755|0.575|0.375|0.04088|40|15|0.00027497148288973|0.01429822243346|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-03-03 18:44:37|DAILY|00506|27268|/indices/inmex|INDICES:MX|-3521.396597696|5|43.76847882053||0|0|0.01592|3397.98|-0.00479|20|-0.0047889786580627|20|24.95|-0.01571|0.00303|0.0010292677861751|0.010245263186475|99.61444481668|115.27659105068|130.13147479569|0.5|0.381|0.04227|42|10|0.00032158745247148|0.014673830798479|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-03-03 18:44:37|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|-477.85254119656|5|5.6177649224452||0|0|0.01186|462.52|-0.00332|20|-0.0033241607806883|20|26.2|-0.00679|0.00675|0.0031795196258573|0.011104913685853|104.69627648422|115.66533167386|126.80465771451|0.55|0.375|0.0393|40|13|0.00028722433460076|0.013757328897338|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-03-03 18:44:38|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|-7352.6655116746|24|57.359796687543||0|0|-0.01865|7311.9072|0.03159|49|0.031593911302444|49|35.43|0.00562|0.01855|-0.0039028530246533|1.2140921905349E-5|92.586706665833|98.705778533768|116.36528856595|0.571|0.393|0.04095|28|13|0.00020549753694581|0.012389428571429|7401.494140625|2024-01-05|-0.06579|2020-03-09|0.10191|2020-03-26
2024-03-03 18:44:39|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|-3833.8741677719|7|10.154751887512||0|0|0.00965|3803.4099|-0.0009|2|-0.0009003689256889|2|4.45|-0.0008|0.01003|0.0045905817978877|0.011659739059197|171.24394781104|259.96214902132|108.76829841569|0.521|0.351|0.00665|242|0|0.0001665405904059|1.9714022140221E-5|3873.080078125|2024-02-20|-0.08146|2020-03-09|0.15436|2020-03-26
2024-03-03 18:44:40|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|1152.0137319108|11|11.040610794979||0|0|-0.01173|1172.203|0.02633|41|0.026334833069807|41|37.22|0.01026|0.02772|0.016471201544487|0.022031333431358|121.20227451162|120.16349866812|91.956242991496|0.519|0.37|0.04635|27|9|1.9014778325124E-6|0.014568049261084|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-03-03 18:44:42|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|-225.49500826156|23|2.7578166643882||0|0|-0.01084|222.596|-0.00303|20|-0.003025327056612|20|49.65|0.04253|0.05468|0.050370516885828|0.039111190678638|166.5614787627|128.09461496963|68.030557682604|0.55|0.35|0.05549|20|7|-0.00029544827586207|0.01755363546798|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-03-03 18:44:43|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|979.64581357304|18|10.38004951936|0.0033|1|1|0.00328|987.898|0.0393|43|0.03930036687727|43|39.92|0.01151|0.03038|0.013798129861969|0.030118634090634|112.46226613495|123.14644366671|97.655049823275|0.44|0.32|0.04908|25|9|7.2354679802955E-5|0.015689724137931|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-03-03 18:44:44|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|-1403.3071282716|32|11.451785034271||0|0|0.00958|1367.42|-0.01799|15|-0.017989138841911|15|30.59|0.00988|0.02143|0.010909231586687|0.018538289559571|115.95709625025|125.49681712172|85.687614515981|0.469|0.406|0.03376|32|8|-8.960396039604E-5|0.011218811881188|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-03-03 18:44:44|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|1536.4214168678|6|12.459846360513||0|0|-0.02208|1537.11|-0.00176|27|-0.006035011261584|13|37.3|0.02102|0.03293|0.018692871520846|0.023704329457561|130.02142109742|130.56371226462|84.25013528725|0.556|0.444|0.03912|27|7|-0.00010026679841897|0.012400128458498|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-03-03 18:44:45|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|1442.6060189304|6|14.190006183126|-0.0174|1|2|-0.02188|1451.24|-0.00203|43|-0.0020317774652463|43|37.3|0.00959|0.02528|0.0086242615776274|0.011065919948715|111.07565883014|111.2519046604|83.063272755931|0.519|0.407|0.04364|27|8|-0.0001054347826087|0.014250049407115|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-03-03 18:44:47|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|-1885.6305592496|32|16.033509984249||0|0|0.02151|1834.91|-0.01546|14|-0.015460699466599|14|35.04|0.01893|0.02888|0.0055485331770694|0.0012086425563404|108.14312850536|100.50488296872|82.408232499415|0.607|0.357|0.03708|28|12|-0.00012585968379447|0.012606472332016|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-03-03 18:44:48|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|-1968.093464259|32|15.64116044962||0|0|0.01743|1919.87|-0.00665|14|-0.0066522962612408|14|30.66|0.01203|0.02434|0.0082706677103822|0.01320167258246|111.29958602574|113.24304512561|89.458548425298|0.438|0.313|0.03651|32|9|-4.4545454545455E-5|0.01231652173913|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-03-03 18:44:48|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|-1137.3909885083|32|11.518655511872||0|0|0.01183|1101.54|-0.02707|15|-0.027073986062623|15|32.7|0.00126|0.01205|0.0001545162981299|0.010370319918569|97.754436373647|111.06593873089|89.979666414325|0.6|0.4|0.0415|30|13|-3.2608695652174E-5|0.013692164031621|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-03-03 18:44:49|DAILY|00519|41045|/indices/mai|INDICES:TH|412.28607844218|44|6.0356122141661|0.004|1|1|0.00396|413.24|-0.00481|15|-0.0048082160268564|15|27.63|0.02378|0.03607|0.027184609210472|0.046260800052353|160.50549354821|191.16081148644|132.79346604722|0.6|0.457|0.04603|35|15|0.00035645544554455|0.015065049504951|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-03-03 18:44:50|DAILY|00520|41047|/indices/set-100|INDICES:TH|-1905.7847674351|33|17.493258253107||0|0|0.02674|1848.75|0.07655|69|0.0082957202196181|39|34.93|0.01138|0.02329|0.014702715355481|0.015125866144363|124.37351831058|118.27385524079|78.04222484568|0.571|0.429|0.04006|28|9|-0.00016826732673267|0.012603207920792|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-03-03 18:44:52|DAILY|00521|41049|/indices/set-50|INDICES:TH|-860.6591131724|33|8.1497072391059|0.0271|-1|1|0.02707|833.85|-0.01749|14|-0.017493708254745|14|34.93|0.00706|0.02204|0.0036573381600473|0.0026274023399281|104.72275276955|102.22617153109|77.1369080098|0.571|0.464|0.04043|28|8|-0.00017709900990099|0.012960118811881|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-03-03 18:44:53|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|6781.288362263|77|60.385487318575|0.1271|1|2|0.12422|6919.5898|-0.00197|10|-0.014488831998105|18|27.26|0.00196|0.01497|-0.0030027360630259|-0.00034369054464092|91.454390848732|97.923855771249|89.371175000399|0.629|0.4|0.04463|35|14|-8.883495145631E-6|0.013565825242718|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-03-03 18:44:54|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|624.7517524206|2|1.2484794007737||0|0|-0.00159|627.58|0.00285|4|0.0028516504481022|4|4.81|-0.00053|0.01199|0.0050306123172913|0.011483645370327|169.65487214242|253.78502536854|95.44943225701|0.502|0.373|0.00841|225|0|5.7610701107011E-5|0.00013370848708487|666.71997070312|2020-01-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-03-03 18:44:54|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|3550.0764990616|76|22.88111548512||0|0|0.08405|3609.21|-0.0141|19|-0.014097928542348|19|30.58|0.01445|0.03045|0.0061832369796969|-0.0036801506036222|107.68141195108|95.313592375249|78.142570196211|0.452|0.355|0.03302|31|11|-0.00017130987292278|0.01025165200391|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-03-03 18:44:55|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|1523.5516759494|96|10.858140987572||0|0|0.06524|1538.02|0.01729|52|0.017285054694639|52|37|0.01496|0.02701|0.011195460465407|0.012650113195305|117.687407946|111.67735710036|95.976288270281|0.6|0.36|0.0291|25|7|-6.1764705882355E-6|0.0089218529411765|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-03-03 18:44:57|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|-4928.9708388544|31|67.115751903987||0|0|0.08418|4760.3599|0.00052|39|0.00051588966483807|39|38.08|0.0458|0.07018|0.1043649896112|0.11240692075515|265.19075438567|204.5410850596|88.449483939731|0.577|0.423|0.07129|26|8|2.7715686274509E-5|0.019773352941176|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-03-03 18:44:58|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|15228.777448913|53|129.82491550059|0.0812|1|1|0.08117|15384.7197|-0.00778|18|-0.0077802372906854|18|26.16|0.01553|0.02819|0.019854057609785|0.025655806860701|152.83236263626|149.97037573418|107.78904401903|0.622|0.459|0.0274|37|9|0.00012347058823529|0.0093292450980392|15895.059570312|2021-04-09|-0.08233|2020-03-16|0.07548|2020-03-20
2024-03-03 18:44:59|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|10989.916787352|52|72.421704161431|0.0593|1|1|0.05928|11074.7695|-0.00332|39|-0.0033178515239797|39|31.26|0.01064|0.02247|0.010518385240528|0.017497231694011|126.67707277983|128.40074667803|98.880896559247|0.774|0.484|0.02552|31|11|2.2274509803921E-5|0.0081732352941176|11914.169921875|2020-12-16|-0.05537|2020-03-16|0.06996|2020-03-20
2024-03-03 18:44:59|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|-220.11296681477|3|0.45099076931256||0|0|0.00514|218.76|0.02724|6|0.027238002201668|6|5.24|0.00175|0.00928|0.0057952556750685|0.010609519529141|171.59912226586|206.96514438064|97.782939975504|0.466|0.34|0.00455|206|0|1.0730129390019E-5|1.1922365988909E-5|232.41999816895|2020-12-16|-0.05427|2020-03-13|0.06931|2020-03-20
2024-03-03 18:45:00|DAILY|00530|10529|/indices/ta25|INDICES:IL|1914.6929280912|10|17.590679243048|0.0494|1|2|0.04696|1962.86|-0.02745|23|0.073022517849793|52|23.7|-0.00217|0.00872|0.0091228344736369|0.013529083460433|123.16195324252|123.1729189245|116.45565027301|0.605|0.395|0.03776|43|14|0.00022183852140078|0.012044007782101|2080.1201171875|2022-01-13|-0.06699|2020-03-18|0.07099|2020-03-24
2024-03-03 18:45:02|DAILY|00531|10527|/indices/ta100|INDICES:IL|1946.7937092781|11|17.733782291427|0.0542|1|2|0.05255|1997.62|0.07711|52|0.077110331441533|52|23.67|-0.00057|0.01118|0.0065979206626283|0.016686377871922|116.51946171748|128.87484344146|123.02812960289|0.605|0.372|0.03654|43|12|0.00027916342412451|0.012145671206226|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-03-03 18:45:03|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|664.2954895502|10|7.4248392580062|0.0494|1|2|0.03788|686.29|-0.04019|23|0.14517349222428|43|26.13|0.02476|0.03734|0.028027868371715|0.023553470984323|180.00864027325|144.02741399635|112.39231985773|0.615|0.436|0.04348|39|15|0.00020607976653696|0.014014970817121|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-03-03 18:45:04|DAILY|00533|10531|/indices/ta75|INDICES:IL|2069.9024866992|13|26.089145058585|0.0626|1|2|0.0551|2152.51|0.08917|52|0.089173792174185|52|26.05|-0.00314|0.01632|0.010647774589901|0.022355539153963|117.72519582822|125.5026099351|143.38309504674|0.513|0.308|0.04814|39|12|0.00045648832684825|0.016032743190661|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-03-03 18:45:04|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|1772.4152868762|13|16.694904374606|0.0555|1|1|0.05548|1823.97|-0.03154|20|0.015700904772934|33|21.62|0.00828|0.02026|0.029033186633249|0.031560769960821|175.18379711049|152.81616761856|118.47576442118|0.447|0.298|0.03685|47|14|0.00024927042801556|0.012028317120623|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-03-03 18:45:05|DAILY|00535|10528|/indices/taytr|INDICES:IL|1538.3166598391|72|14.324459741121|0.2947|1|2|0.28611|1579.95|0.04317|71|0.043169492292054|71|25.86|0.02687|0.04163|0.05273620195276|0.041816248105555|261.32143328693|179.0986005198|111.94838954315|0.541|0.405|0.03213|37|11|0.00017766536964981|0.010564941634241|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-03-03 18:45:07|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-17.822057355225|85|1.6240190230408||0|0|0.31103|13.18|0.03891|20|0.03891091605276|20|27.76|-0.20327|-0.07742|-0.22250649806986|-0.17006533372261|-0.0039324111305168|11.181031580672|111.41166855601|0.559|0.324|0.34986|34|13|0.0038187451361868|0.12248168287938|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-03-03 18:45:08|DAILY|00537|14767|/indices/ipsa|INDICES:CL|6231.833500867|15|80.932127315158||0|0|0.06234|6481.25|-0.01698|14|-0.037907384886798|4|27.76|-0.00164|0.01657|0.00014159160064736|0.010579902357197|98.038437614505|113.7089339671|134.89705075306|0.541|0.378|0.05307|37|12|0.00040733909702209|0.017109855907781|6499.3798828125|2024-03-01|-0.14115|2020-03-16|0.09692|2021-11-22
2024-03-03 18:45:09|DAILY|00538|14768|/indices/inter-10|INDICES:CL|7257.3026479524|9|139.30043373419|-0.0038|1|1|-0.00384|7601.8398|-0.1004|4|-0.10040214689947|4|22.7|-0.00979|0.01101|0.008721747228645|0.011370814268572|115.29792646994|114.0413544472|120.02115403592|0.622|0.432|0.06423|37|15|0.00040522405660377|0.021125271226415|9459.349609375|2022-09-15|-0.13354|2020-03-16|0.10721|2020-03-19
2024-03-03 18:45:10|DAILY|00539|14769|/indices/igpa|INDICES:CL|31638.423393186|15|384.2354965422|0.0643|1|1|0.06435|32844.9883|-0.0122|14|-0.03802253999735|4|26.33|-0.00175|0.01656|0.0020141509653221|0.016944155327044|100.94636938886|125.42995750132|136.93770912729|0.538|0.385|0.05169|39|11|0.00041253602305476|0.016592718539866|32917.62890625|2024-03-01|-0.12923|2020-03-16|0.09281|2021-11-22
2024-03-03 18:45:11|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|31638.423393186|15|384.2354965422|0.0643|1|1|0.06435|32844.9883|-0.0122|14|-0.03802253999735|4|0.68|-4.0E-5|0.00042|0.0037437750284797|0.044010793057256|100.94636938886|125.42995750132|136.93770912729|0.014|0.01|0.00133|39|11|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-03-03 18:45:12|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|479.84888774088|77|9.5187036794719|0.0657|1|1|0.06568|509.98|0.2454|126|0.24539562283893|126|33.14|0.0499|0.07987|0.090021202075544|0.14352215679685|364.27292662745|446.08888460157|282.11539466342|0.586|0.414|0.0879|29|10|0.0012212729026037|0.028392729026037|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-03-03 18:45:13|DAILY|00542|41064|/indices/vn-30|INDICES:VN|1224.6230880702|77|13.911077729335|0.1406|1|2|0.12135|1267.0699|-0.03268|14|-0.032675899817295|14|29.15|0.01543|0.03488|0.028326772436768|0.022542892173046|135.32735824276|119.28040635756|142.86825041867|0.394|0.303|0.05137|33|7|0.00044818882466281|0.016894094412331|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-03-03 18:45:14|DAILY|00543|41063|/indices/vn|INDICES:VN|1216.5268197185|77|12.94445042233|0.1466|1|2|0.13009|1258.28|0.06674|33|-0.025325761826225|14|27.49|0.01429|0.03131|0.025196259738045|0.026051739386021|163.33897276716|144.78308464654|130.16645303383|0.629|0.457|0.04737|35|14|0.00034520231213873|0.015553179190751|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-03-03 18:45:14|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|390.79584227798|4|0.88804972569905|0.0373|1|2|0.01967|393.46|0.0439|5|0.043900103774323|5|3.31|0.00125|0.01317|0.0058905765682132|0.014784204909597|268.5504506182|541.31611491894|101.00631073168|0.564|0.375|0.00951|312|1|0.00011676952748312|0.00019632594021215|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-03-03 18:45:15|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1236.5100097656|1|0||-1|0|0|1236.51|-0.00714|1|0.013839924277476|1|1|7.0E-5|0.00684|0.0044472545288564|0.012288093930234|1523.8774808905|11967.58798469|125.78046329897|0.608|0.381|0.01001|1035|0|0.00032680501930502|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-03-03 18:45:17|DAILY|00546|41062|/indices/hnx|INDICES:VN|228.48897205059|77|2.5020102319988|0.0414|1|1|0.0414|236.43|-0.02437|14|-0.024366041843442|14|27.49|0.02643|0.04697|0.041844310671142|0.058539910854259|210.81300682812|217.92141310693|229.56597492945|0.657|0.457|0.06756|35|14|0.00092651252408478|0.020836011560694|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-03-03 18:45:17|DAILY|00547|995068|/indices/vn100|INDICES:VN|1222.6846384373|77|12.608457109427|0.15|1|2|0.12808|1264.4399|-0.015|15|-0.014999305203021|15|31.03|0.0226|0.04291|0.042698694504611|0.046796888282297|196.53128986475|179.23500547601|148.11291124822|0.581|0.452|0.05238|31|11|0.00048255298651252|0.016859614643545|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-03-03 18:45:18|DAILY|00548|101797|/indices/nse-30|INDICES:NG|-3893.0659882574|4|50.259322844403||0|0|0.01801|3726.26|0.52061|83|0.52060649615994|83|30.32|0.05735|0.0712|0.10074063026329|0.12399162149512|496.80532489294|520.70339272657|315.57346238491|0.529|0.441|0.02358|34|6|0.0011668568665377|0.0086335106382979|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-03-03 18:45:19|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|-103154.18863345|9|1317.333933786|0.0228|-1|1|0.02284|98751.9766|0.49189|78|0.49188638353757|78|27|0.05269|0.0637|0.089975895432033|0.12468783144181|447.94857373632|482.348004193|367.54783332854|0.526|0.395|0.02073|38|11|0.0013023984526112|0.0078300676982592|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-03-03 18:45:20|DAILY|00550|19155|/indices/ise-100|INDICES:TR|8961.7640910774|38|144.08593122082|0.1553|1|1|0.15532|9097.1504|-0.05028|10|-0.050281061404812|10|28.8|0.033|0.06188|0.09135241608179|0.1303441952409|417.06499400628|458.19012813852|784.69713384511|0.543|0.4|0.0691|35|9|0.0021486985645933|0.02182371291866|9450.48046875|2024-02-26|-0.09793|2021-03-22|0.0988|2023-02-15
2024-03-03 18:45:22|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|17422.691187148|40|294.6196811208||0|0|0.24274|17901.8008|-0.09484|5|0.58381622140048|56|27.19|0.05498|0.08167|0.11326667495277|0.174868999474|685.7619704459|887.04630942916|1149.9396611521|0.568|0.405|0.06417|37|11|0.0025150526315789|0.0211395215311|18292.91015625|2024-02-26|-0.09486|2021-03-22|0.09602|2023-02-15
2024-03-03 18:45:23|DAILY|00552|19158|/indices/ise-30|INDICES:TR|9464.2628922081|38|157.7413520073|0.1185|1|1|0.11849|9580.21|-0.05382|12|-0.053823665574349|12|27.24|0.02036|0.04742|0.056340008595342|0.082613984956446|234.27287540582|232.26559817863|680.98816200631|0.486|0.324|0.07277|37|12|0.0020281722488038|0.02308156937799|10030.009765625|2024-02-26|-0.09946|2021-03-22|0.09975|2023-02-15
2024-03-03 18:45:24|DAILY|00553|19157|/indices/ise-50|INDICES:TR|7829.9814508885|38|127.67823991822|0.138|1|2|0.13221|7924.4702|-0.06952|12|-0.069519858732555|12|27.24|0.02641|0.05352|0.061900435744339|0.10757051224161|316.35147211436|367.80058422972|718.93583260093|0.595|0.378|0.07139|37|14|0.0020729377990431|0.022114736842105|8279.1298828125|2024-02-26|-0.0984|2021-03-22|0.09972|2023-02-15
2024-03-03 18:45:24|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|10601.106956935|40|154.27348298119||0|0|0.20386|10811.4902|-0.03475|15|-0.034752232888712|15|25.79|0.02975|0.05848|0.10475786607142|0.14456714576179|473.8062634133|546.64932875666|893.16467950832|0.462|0.359|0.06153|39|9|0.0022583253588517|0.020343110047847|11101.41015625|2024-02-26|-0.09697|2021-03-22|0.09519|2023-02-15
2024-03-03 18:45:25|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|34403.583264358|44|517.13565667226||0|0|0.35745|35972.4688|0.01851|16|0.018509691795594|16|23.3|0.05595|0.08102|0.08701632701636|0.13104407041871|544.05955733195|635.77229965703|1691.9381844067|0.628|0.442|0.05862|43|15|0.0028746985645933|0.019567799043062|36155.76171875|2024-03-01|-0.12405|2020-03-12|0.0816|2023-02-15
2024-03-03 18:45:27|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|1117.1199951172|1|0||1|0|0|1155.6899|0.03453|1|0.034526233938742|1|1|0.00041|0.00213|0.0014462969734861|0.0032599083032739|225.58668949796|331.98359185288|82.033055794607|0.603|0.393|0.00287|945|0|-0.00019137566137566|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-03-03 18:45:28|DAILY|00557|12860|/indices/egx30|INDICES:EG|-30162.373202572|21|844.21904028173||0|0|-0.05385|29058.3301|0.07492|14|0.074920188585212|14|23.67|0.02368|0.03929|0.039966242289789|0.066452835219132|264.02207171881|299.13626963829|209.05965230836|0.69|0.452|0.04363|42|13|0.00083016765285996|0.015145276134122|30695.599609375|2024-01-31|-0.09342|2020-03-13|0.05921|2020-03-20
2024-03-03 18:45:29|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|-7880.2435731836|3|205.33051824414|-0.0004|-1|1|-0.00037|7291.98|0.04169|11|0.041694749842317|11|16.06|0.03245|0.05331|0.056606581584889|0.079853743591378|756.36250733|804.93764924988|571.81236757863|0.635|0.46|0.04266|63|14|0.0018779191321499|0.017927623274162|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-03-03 18:45:29|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-1084.4350585938|1|0||0|0|0|1084.4351|0.00616|1|0.0061623197460445|1|1|0.00044|0.00736|0.0056713404863136|0.015252527043711|1401.0542756953|10146.46505685|152.73901286326|0.58|0.371|0.01192|828|0|0.00067974637681159|0|1118.1794433594|2024-02-20|-0.14939|2020-03-16|0.07993|2020-03-23
2024-03-03 18:45:30|DAILY|00560|40524|/indices/egx-100|INDICES:EG|-1141.7883848463|1|17.731698977624||1|0|0|1084.95|0.06173|29|0.061729922941375|29|43|0.16567|0.17059|0.061729922941375|0.061729922941375|106.173|106.173|77.547942048904|0.5|0.5|0.08095|2|1|-0.0027458139534884|0.016566976744186|1409.3699951172|2020-02-07|-0.07087|2020-03-13|0.04324|2020-03-23
2024-03-03 18:45:32|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|-36572.018922865|21|1077.5975159884||0|0|-0.09084|36525.5117|0.0906|21|0.090601755419595|21|21.61|0.01835|0.03283|0.016999258984531|0.025374175283804|156.60708096618|164.84679307942|224.92934372231|0.63|0.457|0.04416|46|14|0.00090194280078895|0.015161646942801|37698.3203125|2024-02-27|-0.09042|2020-03-13|0.06014|2022-08-04
2024-03-03 18:45:33|DAILY|00562|12891|/indices/egx70|INDICES:EG|-553.27378101477|20|8.1070687621704|||0|-0.00263|538.04|||0.090601755419595|21|0|0|0|0|0|100|100|100.26274586432|0|0|0|0|0|0.00024526315789474|0.012413684210526|539.21997070312|2020-01-17|-0.04767|2020-01-03|0.02496|2020-01-09
2024-03-03 18:45:33|DAILY|00563|13185|/indices/qsi|INDICES:QA|10205.295770774|12|93.689658439751|0.0257|1|1|0.02572|10474.9102|0.01032|18|0.034260942708119|21|27.76|0.01756|0.02689|0.020285530690468|0.02874788997719|163.16498254288|153.69632178909|99.650008672442|0.703|0.432|0.03214|37|14|4.1917148362235E-5|0.010306772639692|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-03-03 18:45:34|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|-6239.051870008|19|68.727601972205||0|0|-0.00749|6231.4902|0.00629|22|0.0062898320977534|22|31.81|0.00402|0.02408|-0.019591149614163|-0.01657217127714|78.121200265383|83.84055595654|88.04474533886|0.462|0.385|0.04913|26|5|-7.2189349112426E-5|0.015823230769231|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-03-03 18:45:35|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|3467.4296414252|12|28.131769915556||0|0|0.0345|3552.03|0.01128|18|0.032188254965559|21|26.33|0.01023|0.02133|0.0099243204547319|0.022143259154657|125.14610913501|135.35826921486|113.89238088774|0.667|0.385|0.03164|39|15|0.00016877649325626|0.010005308285164|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-03-03 18:45:37|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|61827.730454151|3|1060.201827783|0.028|1|1|0.02799|65486.4609|-0.05562|28|-0.055619577252212|28|25.17|0.0045|0.01918|0.026784322454|0.034388204128889|157.6069462198|160.27394234522|158.17985733696|0.488|0.39|0.0406|41|13|0.00051035783365571|0.013533762088975|67093.9609375|2023-12-13|-0.06856|2020-03-24|0.06235|2023-07-03
2024-03-03 18:45:38|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|29548.08658257|1|535.89431622662||-1|0|0|31371.6699|-0.03406|21|-0.042777447642589|21|22.98|0.00172|0.01673|0.0055214576396578|0.016814104130269|110.94731247444|125.75218378201|159.62164343076|0.6|0.356|0.04157|45|19|0.00052038684719536|0.013540880077369|32642.51953125|2023-12-13|-0.06641|2020-03-24|0.05556|2023-07-03
2024-03-03 18:45:38|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|976.19638800214|6|16.487085796623|0.0283|1|2|-0.01501|1011.58|0.07594|4|0.075939512422204|4|5.37|0.00412|0.02137|0.016459377870346|0.019940294053701|486.5169742299|464.53405655417|81.646195502459|0.507|0.398|0.00932|201|0|-3.0848708487085E-5|4.9464944649446E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-03-03 18:45:39|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|20827.926779712|2|403.81281822115|0.0316|1|2|0.01417|22199.3008|-0.04527|28|-0.045271367167477|28|29.51|0.01125|0.02259|0.024693073319094|0.026134088716693|157.96813996433|143.24106958235|116.85127784409|0.6|0.457|0.04658|35|15|0.00023176015473888|0.015331170212766|22415.08984375|2023-12-13|-0.07485|2020-03-18|0.06635|2023-07-03
2024-03-03 18:45:40|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|41227.22961364|2|626.08166524497|0.0156|1|2|0.01252|43377.1289|0.34021|55|0.34020623729138|55|25.2|0.01441|0.02207|0.03538768036178|0.053005042320584|194.46101405233|194.80235102925|148.14608028833|0.512|0.341|0.03691|41|12|0.00043115087040619|0.01171829787234|44513.921875|2023-12-13|-0.05633|2020-03-16|0.05236|2023-07-03
2024-03-03 18:45:42|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|102675.10607499|2|2302.4867770869|0.0294|1|2|0.0152|110506.3516|-0.03834|25|0.33743280540825|53|25.2|-0.00304|0.01637|0.028449596757776|0.047071256856477|159.15334252265|171.36697030811|164.76545743491|0.463|0.317|0.04706|41|11|0.00057704061895551|0.016632176015474|113688.7265625|2023-12-13|-0.07532|2020-03-18|0.06678|2023-07-03
2024-03-03 18:45:43|DAILY|00572|14770|/indices/bet|INDICES:RO|15577.784422907|20|144.74944480604|0.023|1|2|0.01989|16009.5195|0.05325|51|0.053245165813696|51|27.59|0.00439|0.01793|0.024710211301884|0.025113662488293|148.03170422278|130.3856106095|161.3604249256|0.459|0.297|0.03821|37|11|0.0005205|0.012250528846154|16081.200195312|2024-02-27|-0.09584|2020-03-16|0.06907|2022-03-09
2024-03-03 18:45:44|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|1336.6351393198|18|11.232946849613||0|0|0.01604|1367.72|0.05291|51|0.052911820159252|51|26.21|0.00375|0.01759|0.0042227633642824|0.0061435225663479|107.51731529956|108.83970997426|150.3236805411|0.513|0.385|0.03304|39|8|0.00044614051973051|0.011373002887392|1373.7800292969|2024-02-23|-0.08668|2020-03-16|0.0638|2022-03-09
2024-03-03 18:45:44|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|64498.587075991|64|625.2413951296|0.1432|1|1|0.14324|66169.0313|-0.03145|29|0.26689190903501|117|33.97|0.01666|0.02813|0.026227984735303|0.041281383713152|141.25754965827|135.47902540418|143.12939250369|0.552|0.31|0.05205|29|14|0.00045393129770992|0.018394160305344|66554.109375|2024-02-23|-0.11546|2020-03-12|0.06187|2022-02-25
2024-03-03 18:45:45|DAILY|00575|49598|/indices/bumix|INDICES:HU|5595.0114257537|90|47.111968757444|0.1601|1|2|0.14967|5732.9702|-0.09057|43|0.34646757149225|49|45.67|0.04018|0.05673|0.042298858659552|0.071808414538166|148.30247477187|155.1073839573|148.70939807965|0.524|0.333|0.05115|21|7|0.00045909351145038|0.015768091603053|5760.83984375|2024-02-28|-0.10249|2023-08-23|0.06247|2020-04-07
2024-03-03 18:45:47|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|5460.8909528406|3|9.9730352510419|0.0046|1|2|0.003|5490.8101|0.00599|5|0.0059896321700101|5|4.79|0.00245|0.01647|0.012198054934679|0.019804400095752|371.61975641911|463.7496334362|119.8934825469|0.496|0.354|0.00881|226|0|0.00031707564575646|6.2878228782288E-5|5509.2998046875|2024-02-21|-0.14854|2022-03-01|0.08383|2022-02-25
2024-03-03 18:45:48|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|5311.957194666|22|59.970356610424|-0.0128|1|1|-0.01282|5418.4302|0.05318|37|0.053179666243927|37|29.14|0.01157|0.02771|0.024022327615396|0.020821509965864|153.09963417863|125.0645052281|115.40803134471|0.6|0.371|0.05872|35|16|0.00027064361191162|0.019723727185399|5530.3999023438|2024-02-02|-0.1146|2020-03-12|0.06124|2020-03-20
2024-03-03 18:45:49|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|13480.978423145|62|128.36044644599|0.1436|1|2|0.13643|13826.4102|-0.03576|6|0.28514934737816|161|39.16|0.02478|0.0373|0.034776103230437|0.047820074487684|149.18068220263|136.64635961415|137.54378315826|0.56|0.32|0.05053|25|11|0.00039201923076923|0.016616230769231|13908.759765625|2024-02-29|-0.10366|2020-03-12|0.05897|2020-03-24
2024-03-03 18:45:49|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|-5969.2154294553|25|73.847009058656||0|0|-0.04558|5871.1401|0.10244|58|0.10243718874597|58|29.91|0.00974|0.03798|0.026172849296363|0.024026240542205|135.75662136968|128.79157309662|112.00233802102|0.412|0.382|0.06512|34|4|0.00027668587896254|0.021545773294909|6019.5|2024-02-02|-0.12998|2020-03-12|0.07024|2022-02-25
2024-03-03 18:45:50|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|-2319.9307417286|4|32.684727889661|-0.0006|-1|1|-0.00062|2242.3401|0.21155|64|0.21154696006763|64|22.59|0.00454|0.0216|0.024049295872232|0.03089783820824|176.12762688456|166.19772218995|145.37522505589|0.565|0.391|0.03992|46|14|0.00042882917466411|0.013307255278311|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-03-03 18:45:52|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|-1334.5312236014|4|18.801365371422|-0.0006|-1|1|-0.00061|1289.9|0.21156|64|0.21155565952748|64|22.61|0.00409|0.02209|0.026539157446474|0.03460724330099|188.48346820051|177.82985710783|162.29445011569|0.565|0.391|0.03898|46|14|0.00053376797698945|0.013302780441035|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-03-03 18:45:53|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|-2575.8194280139|4|32.123294224488||0|0|-0.00766|2504.28|0.16088|64|0.1608798649292|64|24.76|0.00041|0.01847|0.016925747673705|0.018232772624674|153.89780576318|138.77451801555|116.20573093325|0.69|0.476|0.04634|42|17|0.000227861936721|0.015513739213806|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-03-03 18:45:54|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|-122.3891306825|17|1.3638643794297||0|0|0.02645|120.34|0.11986|51|0.11985870344388|51|22.68|0.01269|0.02764|0.040086735105291|0.038634730051452|207.21993215318|187.29289596514|155.25737714003|0.477|0.432|0.03065|44|10|0.00049157790927022|0.010490759368836|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-03-03 18:45:55|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|373.46332531902|1|4.4238917637781||-1|0|0|389.02|-0.01189|16|0.11308953907759|44|23.44|0.01714|0.04294|0.02635905464401|0.045163564836547|166.83204254877|186.63883455017|173.12861339437|0.581|0.395|0.03972|43|19|0.00065481150793651|0.011861646825397|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-03-03 18:45:55|DAILY|00585|49642|/indices/colcap|INDICES:CO|1244.415449529|7|15.080485487521||0|0|0.00576|1286.46|0.10599|53|0.10598877971111|53|25.92|0.01183|0.02667|0.027613138005449|0.023340138082033|170.90293582759|144.30584906098|77.555052586557|0.564|0.436|0.05093|39|14|-0.00013431661750246|0.015369124877089|1681.7199707031|2020-02-20|-0.12437|2020-03-16|0.13281|2020-03-25
2024-03-03 18:45:57|DAILY|00586|945499|/indices/coleqty|INDICES:CO|873.46199074342|7|10.789358873789||0|0|0.01324|908.25|0.11934|52|0.11934029752144|52|25.87|0.00691|0.02695|0.04673055902444|0.028359778991715|222.96395220558|148.1672334858|79.45360101123|0.487|0.385|0.04552|39|8|-0.00012025615763547|0.014630403940887|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-03-03 18:45:58|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|-3859.6933779466|2|18.797776372829||0|0|0.00069|3803.3|0.02402|7|0.024020033977675|7|5.5|0.00735|0.02164|0.0075863675275821|0.014002052792083|191.11677529136|262.81772759043|69.315373995508|0.569|0.421|0.00865|197|0|-0.00018168819188192|5.020295202952E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-03-03 18:45:58|DAILY|00588|13376|/indices/merv|INDICES:AG|-1159766.9878862|17|47926.087041764||0|0|0.08494|1054959|0.57169|54|0.57168905140335|54|31.28|0.0867|0.12897|0.21037414879458|0.27801797922554|937.58794772023|1131.9662129693|2566.3750747858|0.469|0.375|0.10223|32|8|0.0035976401179941|0.033554641101278|1334440.125|2024-02-05|-0.14469|2020-03-18|0.22844|2023-11-21
2024-03-03 18:45:59|DAILY|00589|13317|/indices/ibg|INDICES:AG|-49898011.466841|17|2006028.9560471||0|0|0.08927|45535672|0.65077|54|0.65077359791489|54|31.28|0.09472|0.13707|0.17729903319318|0.27456322867401|1396.4720949231|2110.8555532675|2567.1761479114|0.656|0.469|0.09616|32|12|0.0035782399213373|0.031883697148476|57790128|2024-02-05|-0.14845|2020-03-18|0.23307|2023-11-21
2024-03-03 18:46:00|DAILY|00590|13518|/indices/bax|INDICES:BH|-2045.2018319474|11|11.003109021535||0|0|0.02079|2009.026|0.06061|36|0.060614964898096|36|28.17|0.01694|0.02665|0.018025764943567|0.027201214185014|144.16338096662|148.5567604993|124.62577112378|0.583|0.417|0.01397|36|10|0.000231181640625|0.004665078125|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03482|2022-03-07
2024-03-03 18:46:02|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|-2141.5744557461|7|4.9248023059968||0|0|0.01403|2126.8|0.01728|7|0.01728312138687|7|16.52|0.01642|0.02622|0.027433526510647|0.0348146324223|214.13568174863|211.16539977274|141.61861306838|0.574|0.444|0.0126|54|5|0.00043893095768374|0.008465|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-03-03 18:46:03|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|-6298.8433464547|9|14.76776913073||0|0|0.02194|6254.54|0.03701|6|0.037011925277144|6|13.48|0.01197|0.01996|0.022409087736043|0.027128788238617|225.33710299776|203.2184201978|140.44762376131|0.606|0.439|0.00942|66|6|0.00042206013363029|0.0074563585746102|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-03-03 18:46:03|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|-963.90284483761|6|6.1576732231141||0|0|-0.0165|962.93|0.16017|18|0.16017403140509|18|17.48|0.00381|0.02084|0.01391265324236|0.02152845935207|153.56635173755|173.25534191612|155.62756697058|0.583|0.467|0.02205|60|12|0.00048220113851992|0.0060607115749526|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-03-03 18:46:04|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|-960.20257209365|32|4.397530948533||0|0|0.09308|951.45|-0.00154|3|-0.0015391456153504|3|11.84|0.00108|0.01278|0.0072100759299062|0.0078016153496197|132.73748127212|130.15666870874|118.21457924682|0.524|0.451|0.01375|82|14|0.00020310379241517|0.0050502095808383|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-03-03 18:46:05|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|-1891.4978333806|2|2.2209371359956||0|0|0.00581|1880.38|0.00185|8|0.0018485429750688|8|12.87|0.0006|0.00814|0.0084844248363139|0.010823898837189|146.89825127955|148.83844631019|145.93104970575|0.603|0.487|0.00604|78|17|0.00038581094527363|0.0020526865671642|1925.0799560547|2023-12-14|-0.01951|2022-03-15|0.07076|2021-10-28
2024-03-03 18:46:07|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9010.599609375|1|0||1|0|0|9010.5996|0.00012|1|0.00012421810878904|1|1|-2.0E-5|0.00056|0.00039042060092666|0.0010207946875041|135.80758094779|165.59213408265|120.22869744276|0.761|0.479|0.00073|1034|0|0.00017938104448743|0|9010.599609375|2024-03-01|-0.01636|2021-02-15|0.01419|2021-09-13
2024-03-03 18:46:07|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2464.4599609375|1|0||1|0|0|2464.46|0|1|0|1|1|-0.00057|0.0008|0.0014176792713454|0.0015023384907923|321.0400110017|321.04643193034|157.73249849388|0.961|0.907|0.00068|1034|0|0.00056418762088975|0|2465.4299316406|2023-09-04|-0.1072|2020-01-31|0.55812|2023-08-01
2024-03-03 18:46:08|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|774.4482134037|60|5.4355869871774|0.0484|1|1|0.04838|793.16|0.0733|35|0.073297682385963|35|46.14|0.02768|0.03969|0.062339951327416|0.075577775493518|185.55878069415|161.62838538203|139.57940574475|0.524|0.333|0.0325|21|6|0.00036484435797665|0.01084156614786|793.15997314453|2024-03-01|-0.10247|2020-03-09|0.05292|2022-03-09
2024-03-03 18:46:09|DAILY|00599|14771|/indices/bg-40|INDICES:BG|159.87660468018|45|0.88279640543514|0.0378|1|2|0.03167|162.87|0.04831|35|0.048314781394318|35|42.83|0.02184|0.03123|0.040705059091367|0.062077278605612|149.42449538141|150.71302037874|145.34177999783|0.522|0.348|0.02417|23|8|0.00038896015549077|0.0080055393586006|163.35000610352|2024-02-23|-0.08552|2020-03-09|0.03931|2022-03-09
2024-03-03 18:46:10|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|-811.08489495045|17|4.0321200555518||0|0|-0.008|809.22|-0.00735|65|0.076151007736135|82|46|0.02627|0.03286|0.054951833890762|0.067555522969978|174.31333082061|154.2804487848|156.08447326644|0.5|0.318|0.02175|22|9|0.00045247081712062|0.0067737159533074|820.71002197266|2024-01-23|-0.06316|2020-03-09|0.03149|2020-03-24
2024-03-03 18:46:12|DAILY|00601|41169|/indices/costa-rica-indice-accionario|INDICES:COSTA RICA|-11893.080078125|1|0||1|0|0|11893.0801|0|1|0|1|1|-3.0E-5|0.00209|0.0016962624721525|0.0027015158789686|347.55423369475|481.0770116231|122.14881366292|0.748|0.581|0.0022|1044|0|0.00029140535372849|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-03-03 18:46:13|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|174.66868343148|8|0.4221047090372|0.0197|1|2|0.01533|175.5|-0.00906|1|0.00035079402872884|7|15.37|-0.00406|0.00836|0.0012121822547705|0.0092881145929449|102.73622621558|122.30762399203|119.56669945466|0.552|0.343|0.0185|67|16|0.00020940212150434|0.0078779459980714|178.88000488281|2023-12-28|-0.06713|2020-05-18|0.04082|2020-04-23
2024-03-03 18:46:13|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|204.89550036078|45|2.7101694069432|-0.0111|1|1|-0.01107|212.54|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|134.9545913219|0.677|0.419|0.02417|31|13|0.00030874759152216|0.0091674662813102|221.36999511719|2022-04-22|-0.04309|2020-05-18|0.02965|2020-12-17
2024-03-03 18:46:14|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|-2818.4436283654|2|25.507099740104|-0.0121|-1|1|-0.01207|2760.46|0.14477|81|0.14477089359318|81|34.6|0.02054|0.03074|0.025925710130762|0.036465896086815|150.92947958908|161.97632339848|136.03350799248|0.567|0.467|0.02525|30|9|0.00033590952839268|0.0080765447545717|2813.9299316406|2024-02-26|-0.10176|2020-03-12|0.05784|2020-03-13
2024-03-03 18:46:15|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1628.338364974|84|15.168435536001|0.1474|1|1|0.14738|1653.62|0.12371|120|0.12370721694073|120|30.84|0.01367|0.02335|0.016269547714193|0.029141418988664|134.2157054974|144.13319281909|137.49802199712|0.613|0.419|0.02615|31|13|0.00034702598652551|0.0084150433108759|1683.3800048828|2024-02-26|-0.10308|2020-03-12|0.06039|2020-03-13
2024-03-03 18:46:17|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|108.40048761615|71|1.4298370035206|0.1716|1|2|0.16426|113.9|0.18403|86|0.18402870666884|86|41.74|0.04314|0.05743|0.029446547476826|0.074036903058644|137.36403975805|171.56610912767|251.32392385891|0.565|0.348|0.05483|23|8|0.00098908737864078|0.018266514563107|113.91999816895|2024-03-01|-0.09546|2020-03-09|0.07774|2023-08-23
2024-03-03 18:46:18|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|1165.0114777776|9|7.989521242089|0.0079|1|2|0.00363|1188.3|-0.0233|25|-0.008160762458065|27|37.85|0.01282|0.02082|0.0041714428122514|0.017704221441467|106.42696329422|117.53655743638|143.25325009205|0.704|0.37|0.02257|27|13|0.00037047572815534|0.0078138640776699|1210.4499511719|2023-09-04|-0.05186|2020-03-16|0.02533|2022-08-01
2024-03-03 18:46:19|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|140.32713925716|71|1.3876195355381||0|0|0.12294|145.69|0.15732|88|0.15731758329253|88|41.74|0.03955|0.05131|0.049002003697309|0.091185005496805|168.56488865828|203.48200383438|222.66544667872|0.565|0.391|0.03851|23|10|0.00082877669902913|0.013327097087379|145.72999572754|2024-03-01|-0.07484|2020-03-12|0.05813|2023-02-21
2024-03-03 18:46:20|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|2503.7662019198|50|41.541354331576|0.1596|1|2|0.15344|2605.6299|-0.05085|6|-0.038759489356648|16|28.49|-0.00102|0.01282|-0.0075969278432921|0.0061931021895543|84.929098308142|105.76404326873|229.31230116091|0.486|0.371|0.05374|35|11|0.00087842256214149|0.016367571701721|2620.1201171875|2024-02-20|-0.07523|2020-03-12|0.09355|2023-08-08
2024-03-03 18:46:21|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|1856.6356900458|16|18.774777308963|0.0191|1|1|0.01912|1923.28|-0.03865|15|0.093393519410297|45|31.24|0.00868|0.02368|-0.0020950297258424|0.0064443488795806|94.832450625516|106.74745649364|153.46339751022|0.515|0.364|0.04631|33|10|0.00048664435946463|0.01527810707457|2023.4499511719|2021-08-24|-0.08029|2020-03-12|0.04086|2020-03-24
2024-03-03 18:46:22|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|3288.9962337844|72|43.219193961245||0|0|0.15939|3397.51|-0.0369|22|-0.021579945482761|6|26.35|0.00093|0.01633|0.012009248901191|0.025111773489424|119.93142092525|131.44873698702|211.5181329037|0.486|0.324|0.04563|37|9|0.00079021988527725|0.014224378585086|3414.0500488281|2024-02-20|-0.08103|2020-03-12|0.07262|2023-08-08
2024-03-03 18:46:23|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|4004.0624137743|50|59.139292503886|0.162|1|2|0.15395|4162.6602|-0.04983|6|-0.028521635508071|24|26.95|0.00062|0.01512|-0.0047982847621193|0.014814330440791|87.518534359557|116.17705908613|239.87577294587|0.541|0.324|0.05029|37|13|0.00091845124282983|0.015160659655832|4173|2024-02-20|-0.07703|2020-03-12|0.08715|2023-08-08
2024-03-03 18:46:24|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|835.28747229698|76|8.6527628275079|0.1435|1|1|0.14348|855.54|-0.02698|21|-0.026980725985074|21|24.9|0.01078|0.02747|0.0087008016700771|0.021257744000918|114.67553533673|132.84160231633|156.25729608203|0.513|0.385|0.03888|39|12|0.00050414913957935|0.013329426386233|917.39001464844|2021-09-07|-0.11888|2020-03-12|0.05137|2020-03-31
2024-03-03 18:46:25|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|508.36381695643|38|4.3770593869198|0.0149|1|1|0.01488|520.98|-0.016|12|-0.016003173369932|12|34.79|0.0254|0.03278|0.029806574467916|0.04919851047347|152.60627602606|163.05519985989|198.27972615366|0.552|0.379|0.03589|29|12|0.00070009560229446|0.011283183556405|557.66998291016|2021-11-12|-0.08608|2020-03-12|0.04518|2020-03-31
2024-03-03 18:46:26|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-148.70640563965|1|0||1|0|0|148.7064|0|1|0|1|1|0.00081|0.00358|0.00028087755773709|0.014265946770891|-4886.5931080997|1940.8393932595|73.558766791574|0.753|0.546|0.00934|922|0|0.011536933911159|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-03-03 18:46:28|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-148.70640563965|1|0||1|0|0|148.7064|0|1|0|1|0|0|0|0.00037301136485669|0.026128107638995|-4886.5931080997|1940.8393932595|73.558766791574|0.001|0.001|1.0E-5|922|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-03-03 18:46:28|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|-4491.1450320005|17|40.436672802702|-0.0026|-1|1|-0.00259|4428.1299|0.05628|52|0.05628152819747|52|27.24|0.00167|0.01465|0.016215304978739|0.01922225872164|129.67989729753|121.65469204379|103.33953565858|0.526|0.342|0.04119|38|14|0.00011412940057088|0.013668525214082|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-03-03 18:46:29|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|-6698.7015644005|17|60.298264814015|-0.0064|-1|1|-0.00641|6630.0801|0.06077|52|0.060770912527775|52|25.88|0.00027|0.01387|0.011145453185662|0.015004467359905|117.27211303752|113.48053035103|120.53244319396|0.5|0.3|0.04032|40|12|0.0002605137963844|0.013665861084681|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-03-03 18:46:30|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|-9987.6417030432|20|81.023894150513||0|0|0.00606|9849.6201|0.05403|52|0.054027166360798|52|24.57|0.00266|0.01431|0.0037102775260644|0.011603424622319|104.83406325098|115.3314423462|98.285578249112|0.5|0.333|0.03789|42|13|6.1836346336822E-5|0.012612521408183|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-03-03 18:46:31|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|-53.158266994305|20|0.43368099553537||0|0|-0.00343|52.63|0.04905|52|0.049045198526814|52|27.16|0.00586|0.01725|-0.00093645904458345|0.011191040917374|96.317872534685|113.79069048363|98.928572017576|0.474|0.342|0.03789|38|10|6.9210275927688E-5|0.012883824928639|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-03-03 18:46:32|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|-7302.8426072751|16|59.182096717773||0|0|-0.00436|7202.1299|-0.03209|10|-0.03208956984682|10|25.9|0.00621|0.01883|0.010561973122441|0.011614054907958|125.04869768856|119.36259669215|103.35473517611|0.6|0.425|0.03594|40|13|0.00010725975261656|0.012208696479543|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-03-03 18:46:33|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|-394.31216872923|33|2.8375129301119|0.0019|-1|1|0.00186|386.98|0.03299|50|0.032985198340674|50|23.16|0.01355|0.02275|0.017184842888015|0.019615871798713|150.84658179552|138.60356021273|101.34081229539|0.614|0.432|0.03304|44|15|7.5509039010466E-5|0.011223035204567|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-03-03 18:46:34|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-456.51952341925|14|4.3964564711504|0.013|-1|1|0.01298|446.4|0.02723|34|0.027225827107091|34|37.07|0.04563|0.05716|0.056727604501316|0.060562816578805|234.5932514582|186.64445570802|97.701904105873|0.571|0.393|0.038|28|9|3.9495718363463E-5|0.011909847764034|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-03-03 18:46:35|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|-650.69978206712|2|1.8532558062291||0|0|0.0076|645.14|0.01409|2|0.014085250060224|2|4.76|-8.10098|0.12616|0.074442946701804|0.097347602879446|-4.8583448094883|-5.3580094121216|130.49476278907|0.476|0.371|0.05556|143|2|1.6945943171806|0.00050528634361233|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-03-03 18:46:36|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|-336568|1|0||1|0|0|336568|0.00138|1|0.0013771732876731|1|1.02|-0.00019|-0.00314|0.018836104301721|0.032743893032353|3345.5196835067|8718.3169533564|65.624939067905|0.494|0.313|0.00897|1006|0|-0.00036698149951315|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-03-03 18:46:37|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-376633|1|0||0|0|0|376387.6875|0.01092|1|0.010924835661101|1|1|-0.12033|0.12398|0.23629703782915|0.37223164578387|363471.89617567|1153847.6378457|66.827589742588|0.505|0.324|0.01294|1020|0|0.11580079333986|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-03-03 18:46:38|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|-2488.6575428399|19|10.682595703067|-0.0024|-1|1|-0.0024|2464.3501|0.02096|35|0.020961297703753|35|35.11|0.02357|0.02856|0.030580510128441|0.040227823797224|167.4607617444|163.04952277053|135.09728424288|0.643|0.464|0.01999|28|11|0.00031706293706294|0.0068803096903097|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-03-03 18:46:39|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|4469.3515329359|2|4.2544522285958||0|0|-0.00131|4475.6802|-0.00587|7|-0.0058722613222141|7|1.97|0.00087|0.00508|0.0041690050291569|0.0089495794239251|290.55950392163|463.79646882382|127.75151774185|0.537|0.357|0.00509|488|1|0.00028127593360996|6.7458506224066E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-03-03 18:46:40|DAILY|00629|993152|/indices/kase|INDICES:KZ|4663.7320738926|17|51.512648546205||0|0|0.10542|4833.3198|-0.03041|7|0.0020107755834642|17|58.76|0.05808|0.0722|0.071365342887828|0.12100618723474|170.64253443831|185.77393865345|204.87635512521|0.529|0.353|0.03327|17|5|0.00073590147783251|0.012779625615764|4841.490234375|2024-02-29|-0.04773|2020-03-10|0.05146|2022-03-09
2024-03-03 18:46:41|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|1535.8900146484|1|0||1|0|0|1539.22|0.00217|1|0.0021680953863417|1|1|-0.00073|0.0022|0.0013766420694388|0.0049535927935982|105.45559272753|112.02418166893|102.01548975208|0.6|0.354|0.00393|65|0|0.00031707692307692|0|1544.6800537109|2024-02-26|-0.01082|2024-01-09|0.00823|2023-12-05
2024-03-03 18:46:42|DAILY|00631|29070|/indices/ftse-nse-kenya-15|INDICES:KENYA|157.66221661523|1|3.6729229158564||-1|0|0|170.14|0.17082|84|-0.0010314671295266|26|48.15|0.03174|0.04863|0.03117183719832|0.0299696206931|121.6109446998|111.83076709962|76.795304466731|0.538|0.308|0.04688|13|4|-0.00037784345047923|0.01524052715655|227.72999572754|2020-01-10|-0.0588|2020-03-13|0.02928|2022-06-30
2024-03-03 18:46:43|DAILY|00632|29071|/indices/ftse-nse-kenya-25|INDICES:KENYA|-170.83745702518|85|4.5491990071677||0|0|0.20381|170.32|-0.04092|10|-0.019629841043196|23|38.71|0.00544|0.02043|0.0038414881995031|0.020006211685341|101.8685762461|111.16746381673|74.177956914539|0.714|0.429|0.05078|14|8|-0.0004208785942492|0.016987364217252|250.61000061035|2021-08-17|-0.05993|2020-03-09|0.03762|2022-06-29
2024-03-03 18:46:44|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|92.48999786377|1|0||1|0|0|93.25|0.00822|1|0.0082171278385139|1|1|-0.00026|0.00395|0.0031189193437374|0.010224389946962|468.02836870832|2235.2604334145|56.181469092861|0.504|0.304|0.00764|1010|0|-0.0005109702970297|0|188.19999694824|2021-08-24|-0.05514|2020-03-13|0.04677|2022-09-06
2024-03-03 18:46:45|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|5810.5843722846|47|54.108674561274|0.0864|1|1|0.08644|5963.27|-0.04033|35|-0.062585616156106|5|28.61|0.00571|0.01534|0.0062415415205564|0.01830588835796|109.45117720761|125.20893142547|119.90738499829|0.606|0.424|0.02964|33|13|0.00021421212121212|0.0094566464646465|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-03-03 18:46:45|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|8010.3554285478|13|49.413180718428|0.0094|1|1|0.00942|8155.7002|0.07602|46|0.076019525531952|46|23.3|0.00594|0.01852|0.022151040267004|0.031926486401361|164.49583518276|166.96668098144|121.87092951819|0.558|0.395|0.02878|43|13|0.00025415187376726|0.0090757692307692|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-03-03 18:46:47|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|7320.8682465034|7|40.073947129067|0.0099|1|2|0.00602|7438.8599|0.07442|34|0.074417380888341|34|21.4|0.00348|0.01417|0.016068469489733|0.03501110155481|143.35358482642|171.15721882055|122.98400458845|0.511|0.34|0.0255|47|13|0.00024735177865613|0.0078363043478261|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-03-03 18:46:48|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|5961.1372893734|47|44.019259661991||0|0|0.09088|6090|-0.05637|7|-0.056367739445881|7|31.19|0.00939|0.01701|0.020682155376542|0.023253794156411|140.66103303342|131.86586407051|127.43437916007|0.581|0.419|0.02414|31|7|0.00025910167818361|0.0078297828232971|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-03-03 18:46:49|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|5961.1372893734|47|44.019259661991||0|0|0.09088|6090|-0.05637|7|-0.056367739445881|7|1.01|0.0003|0.00055|0.035597513556871|0.055498315409096|140.66103303342|131.86586407051|127.43437916007|0.019|0.014|0.00078|31|7|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-03-03 18:46:50|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1919.668779059|6|62.396083091274|0.0227|-1|1|0.02272|1720.8333|-0.03879|19|-0.03878592969271|19|15.39|0.01484|0.03899|0.024064337403666|0.046410178429905|174.9465997467|221.55914554075|260.24326883308|0.518|0.357|0.0257|56|7|0.0013132179930796|0.015881499423299|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-03-03 18:46:50|DAILY|00640|14524|/indices/bdl-stock-ix|INDICES:LEBANON|-3445.24609375|1|0||-1|0|0|3445.2461|-0.0342|1|0.041284190054915|1|1|0.01115|0.03357|0.036029101617056|0.073275135581563|464098.15259209|38195432.944539|5745.9075156027|0.588|0.378|0.03447|651|0|0.016110752688172|0|5737.369140625|2023-03-17|-0.87165|2022-10-03|6.46101|2022-10-04
2024-03-03 18:46:52|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|-39.620606467553|115|1.6045000644208E-6||0|0|0|39.6206|0.21225|79|0.21225134524608|79|22.6|-3.36618|3.10766|-4.9570708042926|-0.019040724941612|-3880.0417526457|80.135720208848|52.700986290532|0.667|0.533|0.24181|15|2|2.1488783002208|0.24632739514349|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-03-03 18:46:53|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|-39.620606467553|115|1.6045000644208E-6||0|0|0|39.6206|0.21225|79|0.21225134524608|79|1.51|-0.22441|0.20718|-7.4318902613083|-0.035723686569629|-3880.0417526457|80.135720208848|52.700986290532|0.044|0.036|0.01727|15|2|0|0|-10000||0|2021-02-01|0|2021-02-08
2024-03-03 18:46:53|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|-3847.5458984375|1|0||-1|0|0|3847.5459|-0.01295|1|0.0064757712984413|1|1|8.0E-5|0.00518|0.0027823003125508|0.0067744845439562|405.16403048458|930.76680584306|82.338140047191|0.499|0.324|0.00504|1025|0|-0.00016123781676413|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-03-03 18:46:54|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|2067.7847187524|4|0.85512630126866|0.0084|1|2|0.00831|2070.3501|0.00206|5|0.0020647937002134|5|3.17|0.00226|0.00542|0.0054658715210778|0.01012020743554|231.69863465113|304.26058682932|94.95668239918|0.486|0.343|0.00592|327|2|-1.7071290944123E-5|0.00076862235067437|2304.1298828125|2022-05-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-03-03 18:46:55|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|43858.528612944|20|232.38108735198|0.0654|1|2|0.05695|44555.6719|-0.01733|8|-0.017230910576287|3|3.55|0.004|0.01207|0.010057518852109|0.021275611855888|345.70017719255|513.08161706014|228.59342793384|0.495|0.298|0.00666|285|5|0.00087270348837209|0.001729253875969|49252.48046875|2021-09-10|-0.05015|2021-04-26|0.06742|2021-02-17
2024-03-03 18:46:57|DAILY|00646|1006456|/indices/mnse-10|INDICES:MONTENEGRO|-1034.4570049481|9|2.675650412404||0|0|0.00614|1026.4301|-0.00042|3|-0.00042349952965703|3|2.33|0.00069|0.00673|0.0058855870967707|0.0094472877563308|300.21737605077|352.76431637616|129.84727865432|0.57|0.406|0.00529|335|0|0.00039700507614213|1.1205583756345E-5|1069.8800048828|2023-01-16|-0.13141|2022-11-15|0.14864|2022-11-16
2024-03-03 18:46:57|DAILY|00647|1006457|/indices/monex|INDICES:MONTENEGRO|-15042.639847458|10|42.996485610875||0|0|0.02654|14913.6504|0.00218|16|0.0021835729284629|16|13.5|-0.00685|0.01228|-9.0806745794812E-5|0.0048980030083578|95.979977845013|112.3975572021|134.88315397842|0.554|0.419|0.01733|74|20|0.00039026785714286|0.0046663194444444|15632.049804688|2023-11-27|-0.20978|2022-11-15|0.26289|2022-11-16
2024-03-03 18:46:58|DAILY|00648|13228|/indices/masi|INDICES:MC|12830.562132049|11|92.145689509642|0.02|1|2|0.01083|13010.6211|-0.03316|14|0.040788296214671|32|27.95|0.00822|0.0188|0.0095609956969241|0.012749761649364|113.67064970966|112.93185550016|107.4275085359|0.432|0.297|0.02875|37|9|0.00010518199233716|0.0082563697318008|14012.639648438|2022-02-08|-0.08818|2020-03-16|0.05449|2020-03-10
2024-03-03 18:46:59|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|11893.218593739|13|92.578030471737||0|0|0.02569|12068.8896|0.03533|33|0.035331061153228|33|11.77|0.00306|0.0108|0.014999509313787|0.024532005651507|174.52979264952|193.41738728457|111.94322287752|0.443|0.318|0.0171|88|8|0.00015274809160305|0.0076655820610687|13022.83984375|2022-02-08|-0.09326|2020-03-16|0.0687|2020-03-10
2024-03-03 18:46:59|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|10816.35410579|13|74.602228350844||0|0|0.02466|10938.2305|0.03452|33|0.034515785093489|33|11.51|0.00179|0.00924|0.013097807677227|0.022397069334414|173.06088031825|186.70016089238|104.68238261753|0.489|0.322|0.01632|90|11|8.5162213740458E-5|0.0071627767175573|11776.129882812|2022-02-08|-0.09515|2020-03-16|0.05847|2020-03-10
2024-03-03 18:47:01|DAILY|00651|19115|/indices/madex|INDICES:MC|10644.408283295|16|62.860324839318||0|0|-0.00014|10807.6924|0.07341|70|0.073408670745315|70|25.42|0.00326|0.01156|-0.0096609161176982|-0.0030613441902347|92.38899353096|97.436320766169|109.5049799831|0.368|0.263|0.03353|19|5|0.00023076305220884|0.0082870682730924|11084.220703125|2021-11-01|-0.09038|2020-03-16|0.05597|2020-03-10
2024-03-03 18:47:02|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|-1550.9979165751|33|16.634879122922||0|0|-0.00401|1524.4|-0.04743|14|-0.047432619439676|14|17.41|-0.01825|0.03095|-0.0040934869361889|0.0018560932540753|85.399521560977|101.07685164732|115.64254899713|0.5|0.414|0.07017|58|16|0.0029043090211132|0.021468282149712|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-03-03 18:47:03|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|-694.54824477582|3|6.8594145183712|-0.0002|-1|1|-0.00022|671.58|-0.00074|74|-0.0007441251401934|74|37.14|0.00748|0.04261|0.02480646485568|0.021522378375853|138.94024862849|121.58268067935|109.39566548003|0.571|0.429|0.03029|28|11|0.00015123800383877|0.01040236084453|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-03-03 18:47:04|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|-1277.9737652819|33|11.424404758128||0|0|-0.00313|1275.14|-0.02195|43|-0.021952126530539|43|24.26|-0.01905|-0.00153|-0.016090252826164|-0.0071731501142207|68.625934620021|87.65903025667|135.47016139784|0.524|0.381|0.04161|42|14|0.00036109419600381|0.014606898192198|1327.8199462891|2024-01-04|-0.08767|2020-03-12|0.05608|2020-03-24
2024-03-03 18:47:05|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1147.126151955|10|10.709617642597|0.0096|1|1|0.00957|1181.29|-0.03671|39|-0.036709869157592|39|26.72|-0.0191|-0.00155|-0.0052485112512209|0.0081129993412156|88.675404346121|108.76735264078|138.71907522604|0.462|0.333|0.04413|39|13|0.00038863939105614|0.015270371075166|1220.1899414062|2023-10-16|-0.08562|2020-03-09|0.05376|2020-03-19
2024-03-03 18:47:07|DAILY|00656|49476|/indices/obx-price|INDICES:NO|546.41989853734|1|5.1166968254426||0|0|0|562.74|-0.04303|9|-0.043029933260102|9|26.95|-0.02079|-0.00322|-0.015177283212468|-0.004458148207301|72.139044045549|92.291767136159|116.79950280036|0.513|0.359|0.04256|39|16|0.00022455756422455|0.015266498572788|615.07000732422|2022-04-19|-0.0856|2020-03-09|0.05377|2020-03-19
2024-03-03 18:47:07|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|-674.47435484878|93|6.3993038793677||0|0|0.06005|670.43|-0.01541|8|-0.015410004788813|8|26.64|-0.01742|0.00083|-0.0051626580336233|-0.0030070430966302|90.863621329459|94.549727906526|111.70668506694|0.361|0.278|0.0421|36|7|0.00018478591817317|0.014786926736441|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-03-03 18:47:08|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|-1492.0351742921|33|14.053934170743||0|0|0.00448|1474.5|-0.0139|9|-0.013898762741052|9|30.03|-0.00842|0.00914|-0.00024618211453067|0.014375899153164|98.019508745517|115.5923700375|141.33038732781|0.471|0.324|0.04296|34|8|0.00040700854700855|0.015091082621083|1549.3699951172|2024-01-04|-0.09364|2020-03-09|0.06016|2020-03-24
2024-03-03 18:47:09|DAILY|00659|13384|/indices/msi|INDICES:OMAN|-4630.1235433376|3|36.684060071606||0|0|-0.01918|4619.5781|-0.01236|37|-0.01235774233038|37|23.2|0.01008|0.01823|0.015259163325379|0.017120480217773|144.59936957959|139.13639471714|115.52180261416|0.568|0.455|0.01814|44|9|0.00015710654936461|0.0059070478983382|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-03-03 18:47:10|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-560.84984278878|37|4.2666183319382||0|0|0.03698|549.74|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03055|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|105.23756366933|0.55|0.45|0.02075|20|6|6.5466399197593E-5|0.0071463089267803|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-03-03 18:47:12|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|27746.286735578|76|305.66754981697||0|0|0.26889|28330.6309|0.04822|51|0.04821693584388|51|29.64|0.0265|0.04393|0.01947835002171|0.038707182742584|138.89314608825|162.33104802137|137.29978570103|0.606|0.424|0.0446|33|13|0.00039158594491928|0.014703646723647|28769.740234375|2024-02-23|-0.10425|2020-03-12|0.0605|2023-12-15
2024-03-03 18:47:13|DAILY|00662|29147|/indices/ftse-peru|INDICES:PERU|148.13999938965|61|1.1508558586434E-14|0.1891|1|2|0|148.14|-0.04707|263|0.00029162001808913|2|7.05|-0.0148|0.01812|-0.0013002453494991|0.026609586714337|90.364477560444|137.19188777852|103.57267751798|0.419|0.226|0.02439|62|0|0.00055291750503018|6.4064386317907E-5|148.13999938965|2023-11-27|-0.22302|2020-03-12|0.27553|2020-03-17
2024-03-03 18:47:13|DAILY|00663|951728|/indices/s-p-lima-corporate-gov|INDICES:PERU|180.2586931372|5|2.4437677335621|0.0048|1|1|0.00482|187.45|0.19316|58|0.19315806652995|58|38.46|0.03726|0.06731|0.080740025754484|0.080740025754484|145.69007439858|145.69007439858|84.186649539762|0.385|0.385|0.05281|13|3|-0.00022295634920635|0.017008869047619|223.44000244141|2020-01-03|-0.10129|2020-03-12|0.06525|2021-08-24
2024-03-03 18:47:14|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|35835.328748186|76|309.32520989387||0|0|0.23344|36566.1797|0.02299|51|0.022989603900144|51|33.69|0.04797|0.06512|0.071880501100409|0.090963130395219|265.53824228671|217.54669631484|141.22251237477|0.552|0.345|0.04629|29|12|0.00040980038022814|0.013170228136882|36839.7890625|2024-02-27|-0.10139|2021-06-07|0.07523|2021-05-28
2024-03-03 18:47:15|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|730.94259988926|76|8.5047834930226|0.2911|1|1|0.29111|747.63|0.02495|64|-0.025538079807335|9|29.64|0.02004|0.03789|0.037229784456572|0.04595948552469|170.14217154489|150.61046433392|139.14314051104|0.485|0.303|0.04878|33|10|0.00040777777777778|0.015810759734093|759.41998291016|2024-02-27|-0.09817|2020-03-12|0.05734|2021-08-24
2024-03-03 18:47:17|DAILY|00666|14600|/indices/psi-20|INDICES:PT|-6319.2785389277|33|69.912970098887||0|0|0.01949|6199.5898|-0.03552|5|-0.035518168172833|5|22.57|-0.00162|0.01051|-0.0041161430896423|-0.00097007099732759|90.279197120735|97.870021627995|117.73355697908|0.5|0.348|0.03806|46|13|0.00022133644859813|0.013241205607477|6665.1499023438|2024-01-11|-0.09758|2020-03-12|0.07823|2020-03-24
2024-03-03 18:47:18|DAILY|00667|14823|/indices/psi-general|INDICES:PT|-4427.7147785516|34|63.770903292035|0.0721|-1|1|0.07214|4248.3901|0.06514|55|0.065143746475785|55|28.81|0.00586|0.01744|0.0077162360963885|0.029158194653976|113.21971183135|142.58392974911|125.54047299828|0.556|0.361|0.04769|36|14|0.00029370093457944|0.01659153271028|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-03-03 18:47:18|DAILY|00668|41167|/indices/rwanda-all-share|INDICES:RWANDA|-144.4700012207|1|0||1|0|0|144.47|0|1|0|1|1|0.00016|0.00042|0.00033859709117997|0.00042811588569576|132.67123312843|134.88389380119|106.55701377016|0.881|0.737|0.00043|969|0|7.2992776057791E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-03-03 18:47:19|DAILY|00669|41168|/indices/rwanda-share|INDICES:RWANDA|-110.33999633789|1|0||1|0|0|110.34|0.00648|1|0.0064763212830465|1|1|0.00029|0.00137|0.0010996345265617|0.001370969360273|213.38241559092|223.5121009309|89.416527531202|0.885|0.753|0.00154|786|0|-0.0001281679389313|0|123.54000091553|2020-01-29|-0.04155|2020-07-20|0.05915|2021-04-22
2024-03-03 18:47:20|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|1581.404516826|13|14.185639581109||0|0|0.00295|1609.62|0.08479|27|0.084794193586884|27|22.03|0.00357|0.02793|0.026979313765428|0.044833187260322|147.21869374462|157.92998212088|136.88408552583|0.516|0.355|0.03835|31|7|0.00056339568345324|0.011894129496403|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-03-03 18:47:22|DAILY|00671|11319|/indices/tasi|INDICES:SA|12341.159492242|14|96.875687483588|0.0239|1|2|0.02109|12555.2002|0.09916|65|0.099160403978252|65|29.37|0.02269|0.03693|0.029639906782985|0.046278860188309|174.89479398034|197.36266849036|150.20248936206|0.6|0.457|0.03331|35|11|0.00044466858789625|0.010406906820365|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-03-03 18:47:23|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|25483.146328099|38|426.27121094616|0.0886|1|1|0.08859|26962.3906|-0.00237|14|-0.0023739400753054|14|40.16|0.07787|0.10103|0.018432599498038|0.018468921525702|126.2382422702|116.01012637369|388.10776944734|0.56|0.36|0.07944|25|13|0.0015897406340058|0.026881671469741|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-03-03 18:47:23|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|896.54788158649|60|10.901532096473||0|0|0.04352|930.35|0.00734|24|0.0073398047712148|24|39.24|0.0058|0.01313|0.0019940846039756|0.0076332935632398|102.08554725331|107.04083909484|116.55891955736|0.6|0.4|0.02838|25|12|0.00017252884615385|0.0089449134615385|937.83001708984|2024-02-23|-0.05996|2020-03-17|0.04172|2022-01-18
2024-03-03 18:47:24|DAILY|00674|41155|/indices/sax|INDICES:SK|-311.81753468059|14|0.57250952569025|0.0127|-1|1|0.01267|310.1|0.01497|4|0.014966185219204|4|8.46|-0.00604|0.0083|-0.0019281990749913|0.0010176396216883|87.561161148676|103.74157839742|88.521597517823|0.504|0.38|0.00873|121|11|-7.3992285438766E-5|0.0021450723240116|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-03-03 18:47:25|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|1388.0905564098|76|13.948086072464|0.1821|1|2|0.1763|1401.87|-0.01245|40|-0.012447672648339|40|33.38|0.02603|0.03521|0.032697713941595|0.047096364266028|167.4954639035|164.48301485911|150.58165561005|0.621|0.414|0.0337|29|12|0.00044099712368169|0.010509280920422|1441.4499511719|2024-02-26|-0.08956|2020-03-12|0.0614|2020-04-07
2024-03-03 18:47:27|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|10521.679324854|18|55.690225048619|0.0185|1|2|0.01576|10691.2402|-0.01008|12|-0.010080850492451|12|26.97|0.0423|0.06043|0.054608167772187|0.07455067255177|239.33833982599|280.75286535485|175.02149634033|0.543|0.457|0.0499|35|10|0.00069194588969823|0.016122934443288|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-03-03 18:47:27|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|3001.1369995369|18|24.137552000786|0.0155|1|1|0.01554|3039.3999|0.01556|26|0.27490926967631|41|28.67|0.0382|0.06448|0.06397901124641|0.047146156909476|253.76876952714|178.43522472869|103.76600961879|0.515|0.424|0.05505|33|8|0.00021624091381101|0.020886604361371|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-03-03 18:47:28|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2412.233346653|26|17.44886980055|0.0385|1|1|0.03855|2461.49|-0.0138|15|0.090015451789424|35|27.76|-0.0077|0.00904|0.0013237946716|0.014862158448194|100.02937358901|120.77929706604|136.09716398295|0.514|0.378|0.04209|37|9|0.00037559885931559|0.01386069391635|2472.7529296875|2024-03-01|-0.10571|2020-03-12|0.07089|2020-03-24
2024-03-03 18:47:29|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|2651.8190383417|80|25.713640865283||0|0|0.17442|2747.2|-0.02253|6|-0.022527458354965|6|27.91|-0.00187|0.01316|-0.001910983864632|0.0079314973639154|95.55886751169|108.45419942496|160.04473702102|0.429|0.343|0.04183|35|6|0.00052125|0.013367528409091|2749.2800292969|2024-03-01|-0.09818|2020-03-12|0.06172|2020-03-24
2024-03-03 18:47:30|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|909.4486632153|22|6.3037842179474|0.0451|1|2|0.04235|929.79|-0.03158|6|-0.031579030244816|6|25.15|0.00173|0.01843|0.013103153431852|0.021105572967574|125.47833982925|132.54074431875|134.06049675591|0.512|0.366|0.04006|41|9|0.00036876425855513|0.013751254752852|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-03-03 18:47:32|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|771.5932618253|22|5.3322550100578|0.0428|1|1|0.04283|788.38|-0.03165|5|-0.031653553661823|5|31.24|0.00576|0.02343|0.0040178438528614|0.015686329005561|104.19586457073|118.85525105749|131.28288470686|0.455|0.364|0.04236|33|8|0.00034628326996198|0.014143659695818|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-03-03 18:47:32|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|1403.6763389653|11|14.127906542803||0|0|0.00446|1451.3|0.15065|53|0.15065429348543|53|25.41|0.02034|0.03538|0.027962042633904|0.045472127688266|168.84017875366|194.6857157888|143.15729318861|0.512|0.39|0.04127|41|11|0.000428536121673|0.013697433460076|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-03-03 18:47:33|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|-1176.2581078074|30|14.574337054519||0|0|0.01039|1148.27|0.0946|54|0.094600112761071|54|23.25|0.01498|0.02947|0.025888864670338|0.039039390537124|166.55786246979|177.82183897927|118.50419045474|0.5|0.364|0.03884|44|10|0.00023708174904943|0.012890437262357|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-03-03 18:47:34|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-1770.9399414062|1|0||0|0|0|1770.2|0|1|0|1|1|9.0E-5|0.00289|0.0021437944768751|0.0054948557626306|319.23804666776|663.36965396815|85.859931607989|0.536|0.338|0.00416|1030|0|-0.0001084287099903|0|2136.5200195312|2021-07-23|-0.10143|2022-06-09|0.10157|2022-08-18
2024-03-03 18:47:35|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|8464.4283107337|8|54.127463811128|0.0198|1|1|0.01985|8639.5498|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|122.72558505308|0.52|0.32|0.02191|25|10|0.00020459047619048|0.0066371619047619|9059.98046875|2023-07-11|-0.04099|2020-03-16|0.01915|2020-03-24
2024-03-03 18:47:37|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|3720.4092701281|7|29.141937626561|0.0248|1|2|0.02101|3810.5601|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|123.42694258176|0.522|0.348|0.0257|23|10|0.00021365714285714|0.0077778380952381|4050.6799316406|2023-07-11|-0.04674|2020-03-16|0.02083|2020-10-05
2024-03-03 18:47:38|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|906.81431279939|10|6.4251822360581|0.0223|1|2|0.00681|914.14|-0.01081|22|-0.010807032726808|22|2.57|-0.00059|0.00716|0.0029865903414882|0.0089385301644977|177.10832892833|310.68614683211|50.261717309599|0.515|0.323|0.01071|400|11|-0.00052074324324324|0.011022625482625|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-03-03 18:47:38|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|-507.02700809458|157|1.2647267376186E-8||0|0|1.0E-5|507.027|0|12|4.4490585533463E-6|12|33.76|0.00453|0.01436|0.010074984215241|0.010074984215241|113.71304576263|113.71304576263|99.48533584396|0.52|0.52|0.00361|25|0|-2.3E-6|9.489E-5|537.09002685547|2020-03-06|-0.0168|2020-03-24|0.03492|2021-01-26
2024-03-03 18:47:39|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|-9406.1752188644|27|48.328542221813||0|0|0.03612|9278.9102|-0.01736|14|-0.0093917794336552|24|34.03|0.02684|0.03699|0.043918366476408|0.090333710391538|180.3842142802|201.8952755927|181.92978255498|0.533|0.3|0.03162|30|10|0.00063160458452722|0.010629617956065|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-03-03 18:47:40|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|4190.1332156433|82|42.787219134532|0.1069|1|2|0.101|4356.6099|-0.01183|14|0.0007715591643922|25|38.44|0.03197|0.04543|0.02987563883338|0.045394475837978|155.85360620935|160.43397800349|157.33001545645|0.64|0.44|0.04041|25|12|0.00050060460652591|0.012403608445297|4361.7998046875|2024-03-01|-0.08294|2020-03-09|0.0732|2020-03-10
2024-03-03 18:47:42|DAILY|00691|49748|/indices/bursatil|INDICES:VE|-52767.221094028|24|1175.0782553011||0|0|0.10601|49196.6992|-0.04845|20|-0.048453743335916|20|32.57|0.0553|0.39277|0.2094904120555|0.34204524926143|10.282375167187|12.852035671046|52.872183399257|0.567|0.367|0.1171|30|13|0.00571049|0.02768892|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-03-03 18:47:43|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|-12390.879882812|1|0||1|0|0|12390.8799|0.01855|1|0.018552968481379|1|1|-0.00022|0.00292|0.0026573185685456|0.0054831103498669|607.10966620373|1301.2172288072|290.55813126967|0.672|0.46|0.00366|1029|0|0.0010639164237123|0|12390.879882812|2024-03-01|-0.0379|2021-07-14|0.05733|2022-02-01
2024-03-03 18:47:43|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|-2555.5700683594|1|0||1|0|0|2555.5701|0|1|0|1|1|-0.001|0.00566|0.0056567341014506|0.0077075679037142|11584.032353912|30031.624628574|612.69959984732|0.903|0.777|0.00635|1014|0|0.0021082544378698|0|2555.5700683594|2024-02-14|-0.18399|2021-04-16|0.25001|2021-09-20
2024-03-03 18:47:44|DAILY|00694|941334|/indices/lse-inv|INDICES:ZAMBIA|-350.98001098633|1|0||1|0|0|350.98|0|1|0|1|1|0|0|0|0|100|100|100|0.999|0.999|0|1011|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-03-03 18:47:45|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|-551502.98638415|8|16368.076456972||0|0|-0.05139|522532.4688|1.44781|37|1.4478058955288|37|2.8|0.03832|0.05678|0.068611551455123|0.13572598434818|160631.12383931|2190976.5078046|225064.59614552|0.65|0.381|0.02326|360|7|0.00798439408867|0.021035852216749|589510.1875|2024-02-02|-0.0724|2023-07-11|0.16389|2020-02-14
2024-03-03 18:47:47|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|2063009.2940921|127|41218.092670135|3.7637|1|2|3.70736|2116981|-0.01468|26|12.076590442218|145|10.55|0.23757|0.25914|0.34119681782982|0.56423429424041|2897.9770635409|3065.7496832879|19879.398266747|0.679|0.411|0.02309|56|4|0.0075742677824268|0.020320781032078|2276961.25|2024-02-13|-0.04552|2022-05-10|0.08222|2022-04-13
2024-03-03 18:47:48|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|12023593.60283|28|200943.46572347|1.182|1|2|0.73402|12626424|0.05213|39|0.052130673457928|39|10.31|0.04395|0.08638|0.10553759373227|0.20835179506867|4417.1380330044|9758.5114152026|28177.712130183|0.716|0.418|0.0404|67|7|0.0083946796657382|0.020265403899721|12626424|2024-02-29|-0.07847|2023-09-20|0.35358|2024-01-24
2024-03-03 18:47:48|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|-249318.72973045|8|9151.1331448121||0|0|-0.07096|233304.6406|1.5466|37|1.5465959015691|37|2.78|0.03829|0.05984|0.074191483731846|0.14234262431036|223621.62720479|2749740.0847029|113051.6286985|0.635|0.376|0.02884|362|10|0.0074796157635468|0.027020975369458|265612.0625|2024-02-02|-0.10197|2023-09-19|0.183|2020-02-14
2024-03-03 18:47:49|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|-323225.14581472|11|11204.754870477|-0.016|-1|1|-0.01597|303261.2813|1.56578|34|1.5657833768088|34|11.24|0.24847|0.26634|0.35409411764069|0.57951796887779|49367.28964421|30205.370802823|10657.949379987|0.73|0.429|0.04073|63|10|0.0069412116991644|0.035005571030641|357420.875|2024-02-02|-0.08597|2023-07-11|0.12913|2022-04-26
2024-03-03 18:47:50|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|-490398.67586314|11|15410.963187868||0|0|-0.01597|462979.4063|1.5|34|1.5000023572911|34|33.2|0.73511|0.77625|1.1454320854389|1.4376221653238|29184.166454575|19418.743509689|8399.831716661|0.65|0.5|0.09096|20|7|0.0069719139465875|0.033809821958457|539520|2024-02-02|-0.07757|2023-07-11|0.12345|2022-04-26
2024-03-03 18:47:52|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|-745092.92626839|3|15569.516654966|-0.0256|-1|1|-0.02563|715634.0625|1.3059|40|1.3058972826815|40|3.58|0.02303|0.0488|0.03063129774543|0.077532939712422|3257.0363794273|55318.766460448|93376.049021805|0.649|0.382|0.02913|251|9|0.0081461444444444|0.019030111111111|787630.4375|2024-02-07|-0.08337|2023-07-20|0.60486|2021-06-21
2024-03-03 18:47:52|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|212512.24780464|19|1340.7246901203|0.2559|1|2|0.14999|216534.4219|0.12207|15|0.12207329797142|15|2.71|0.00537|0.0443|0.046449873966232|0.092099841115388|341969.69871699|6721518.9546621|68352.799402344|0.603|0.389|0.03923|368|3|0.0074519094488189|0.012149635826772|216534.421875|2024-02-08|-0.14994|2022-05-13|0.19979|2022-04-04
2024-03-03 18:47:53|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-2203|1|0||-1|0|0|2203|-0.04358|1|0.11163770405477|1|1|-0.00046|0.01551|0.015265465519484|0.047548562367975|173625.22644967|193087755.12505|225.71721311475|0.532|0.309|0.02789|1034|0|0.0015270821256039|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-03-03 18:47:54|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-722|1|0||1|0|0|722|0.05248|1|0.052478134110787|1|1|9.0E-5|0.00804|0.00542300747387|0.020005838962153|1999.099584725|39854.49289447|155.2688172043|0.557|0.294|0.01293|1039|0|0.00053571703561116|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-03-03 18:47:55|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-3977|1|0||1|0|0|3977|0.10595|1|0.1059510567297|1|1|-0.02302|0.01093|0.02821512382561|0.1023036427276|-1150253.0280971|1.55069804448E+15|241.61603888214|0.5|0.279|0.06561|1039|0|-0.012997237728585|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-03-03 18:47:57|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-1014|1|0||0|0|0|986|0.01628|1|0.016283524904215|1|1|-0.00089|0.01084|0.011249792045063|0.035979826319665|17472.1403852|3693257.7605346|110.91113610799|0.51|0.297|0.02012|1037|0|0.00074923002887392|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-03-03 18:47:57|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-1142|1|0||0|0|0|1142|0.0015|1|0.0014970059880239|1|1|0.00028|0.00878|0.0081406156946144|0.027331435314237|4447.1992303147|239765.02359573|75.981370592149|0.519|0.289|0.01548|1039|0|0.00014509143407122|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-03-03 18:47:58|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|-1916.0904674967|14|46.606335041988|-0.0649|-1|1|-0.06495|1854.8101|0.16272|35|0.16271838082413|35|26.39|0.02821|0.05915|0.07645997206502|0.13039645955951|429.16730778125|475.63743152335|663.07152816878|0.605|0.368|0.09032|38|15|0.002223937007874|0.03000219488189|1958.1999511719|2024-01-17|-0.13165|2022-09-29|0.10463|2020-03-25
2024-03-03 18:47:59|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|-1406.29184301|43|15.463959877043||0|0|0.04293|1360.98|0.13872|40|0.13871714741788|40|34.07|0.02451|0.04468|0.026699347526496|0.055709293716597|165.12656359891|199.94860218823|126.79859353123|0.767|0.467|0.06655|30|18|0.00038347744360902|0.020128937969925|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-03-03 18:48:00|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|1844.6886847703|29|38.378285067982|0.1057|1|1|0.10568|1947.35|0.0014|33|0.0013981559790315|33|29.11|-0.00163|0.01398|-0.0041621873690311|0.008656823841155|86.944614362485|107.99164309564|226.34393338126|0.629|0.371|0.07036|35|18|0.00094614135625597|0.02301405921681|1980.2800292969|2024-02-26|-0.09955|2022-05-18|0.09326|2020-04-06
2024-03-03 18:48:01|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|60.912610642052|26|1.3878408090296|0.0012|1|1|0.00124|64.6|0.2472|33|0.24719898905181|33|30.91|0.00691|0.0569|0.0075815539432694|0.025645693096622|102.90901214571|130.64116903835|58.192953095204|0.545|0.424|0.09606|33|10|-1.2363636363637E-5|0.035251033492823|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-03-03 18:48:02|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|1203.1887594425|18|3.8363731546856|0.048|1|2|0.03447|1207.15|0.0352|6|0.035198341510127|6|3.25|0.00311|0.02517|0.018469916654509|0.037007231677756|1365.3523262209|4933.2260765017|54.529152249955|0.492|0.35|0.02472|317|1|-0.0002268068833652|0.0017464531548757|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-03-03 18:48:03|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|428.19509447684|7|5.6333022479552|0.0051|1|1|0.0051|445.01|-0.03827|12|0.086604059235953|63|23.13|-0.01823|-0.00159|-0.010227059127629|-0.0048816474807068|76.025916314134|90.128365823346|111.64045711829|0.533|0.378|0.05436|45|18|0.00024131805157593|0.018078051575931|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-03-03 18:48:04|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|-7.8149088182483|4|0.36830292670043||0|0|-0.00445|6.77|-0.17705|9|-0.17704516282738|9|27.55|-2.54134|0.43916|0.61144191298688|0.8671794467963|6.8638504960213|4.4383698667848|5.5812032956331E+31|0.474|0.316|0.25069|38|9|1.5549886285714|0.076746380952381|13500|2020-03-18|-0.99|2020-02-17|156.47728|2020-03-16
2024-03-03 18:48:05|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|167.70551452679|82|1.289827473817|0.1471|1|1|0.14713|172.15|-0.02186|23|0.041831907318409|36|22.53|-0.01219|0.00444|-0.0068885950967374|0.0032685617976506|87.679116268846|100.87866174233|125.62942087867|0.349|0.233|0.04017|43|8|0.00031741904761905|0.013192723809524|172.22999572754|2024-03-01|-0.11697|2020-03-16|0.10285|2020-03-24
2024-03-03 18:48:07|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|323.45574600829|36|3.3497478719111||0|0|0.09961|335.15|0.08858|40|0.088579186619655|40|23.6|-0.0044|0.01156|0.0092696807590593|0.023768070133426|120.33511283005|142.68201998422|187.91700724807|0.605|0.395|0.04716|43|14|0.00073197142857143|0.016588361904762|335.45999145508|2024-03-01|-0.11788|2020-03-16|0.09132|2020-03-24
2024-03-03 18:48:08|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|146.30584125616|14|2.339342746443|0.0047|1|1|0.00469|154.1|-0.01887|26|0.13011019348004|41|31.42|-0.0003|0.02808|0.01664221327824|0.019376685107769|117.47953393429|117.78379798817|119.97820240919|0.455|0.394|0.0562|33|12|0.00035164761904762|0.02001139047619|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-03-03 18:48:08|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-7531.6223031367|1|186.04076771224||0|0|0|6959|0.25254|64|0.2525353930001|64|29.85|0.00377|0.02685|0.0070934472335055|0.023191709321557|106.35759173715|121.86848226833|167.48495788207|0.5|0.294|0.07398|34|9|0.00071490640394089|0.024496660098522|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-03-03 18:48:09|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|51.30906974741|7|0.35947636939376|0.0113|1|2|0.0067|52.57|-0.03018|42|0.035029868835482|25|19.68|-0.00388|0.01099|-0.0035336746896138|-0.00012614189585251|90.152205578761|97.81630907949|104.20217819589|0.434|0.321|0.03084|53|10|0.00013891325071497|0.010790162059104|54.790000915527|2021-06-07|-0.11766|2020-03-12|0.09874|2020-03-24
2024-03-03 18:48:10|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|99.81094205006|25|0.78801906233345|0.0641|1|2|0.05705|102.735|0.0958|41|0.09580014746811|41|21.81|-0.00017|0.01546|-0.0026429460055453|-0.00052078235633154|93.564178279284|97.820915475955|117.97771985544|0.404|0.298|0.03192|47|7|0.0002480266920877|0.011019151572927|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-03-03 18:48:12|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|84.665823835739|82|0.69387598216239|0.175|1|2|0.17131|87.04|-0.02766|6|-0.038430844507049|10|19.78|-0.01158|0.00311|-0.0037021785876863|0.0017396773482427|88.80046100652|100.90377565584|159.18068842309|0.51|0.388|0.03689|49|14|0.00053616190476191|0.01213939047619|87.119903564453|2024-03-01|-0.10802|2020-03-16|0.08934|2020-03-24
2024-03-03 18:48:13|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|499.17371055748|82|3.9170924118306|0.1958|1|2|0.19057|512.85|-0.03956|16|-0.039562714553364|16|22.49|-0.01067|0.00366|-0.0035782742444344|-0.0049006093804526|88.292132972538|89.67201535418|157.86314011577|0.581|0.395|0.04366|43|14|0.00053554389312977|0.014053291984733|513.28997802734|2024-03-01|-0.10942|2020-03-16|0.0906|2020-03-24
2024-03-03 18:48:13|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|52.869385869856|25|0.37598669685134|0.0339|1|2|0.02891|54.1|0.08071|49|0.080712763424404|49|18.65|-0.00612|0.0099|0.011093155397892|0.0250440800316|128.92602940012|145.16409739264|114.30381656699|0.473|0.291|0.03552|55|12|0.00023369523809524|0.010840857142857|55.849998474121|2021-11-09|-0.11347|2020-03-12|0.0894|2020-03-24
2024-03-03 18:48:14|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|32.14433605022|9|0.27874955337388||0|0|0.00183|32.92|-0.03326|10|-0.033262134188639|10|18.28|-0.00671|0.00508|-0.0050638208456027|0.004642127279616|81.032771381764|109.20267057967|96.398233376354|0.632|0.404|0.03813|57|20|7.5971428571429E-5|0.011228180952381|35.087001800537|2022-02-10|-0.1199|2020-03-16|0.11546|2020-03-24
2024-03-03 18:48:15|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|30.053856573756|25|0.2036979323443||0|0|0.0473|30.78|0.11617|41|0.11617137192621|41|21.83|0.00841|0.02563|0.018175209883939|0.035221062721575|139.44557207482|151.04808349942|103.01205338406|0.447|0.277|0.03765|47|10|0.00016318095238095|0.011991628571429|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-03-03 18:48:17|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|39.623991256611|18|0.32254061109374|0.0379|1|2|0.02274|40.48|-0.01057|31|0.026394913807968|32|21.98|0.00093|0.01707|0.0073061368463017|0.01262513102783|114.58725803012|120.26192247938|88.422893450453|0.511|0.362|0.03343|47|10|-5.8571428571427E-6|0.011249838095238|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-03-03 18:48:18|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|28.33911038717|18|0.22504856277389|0.04|1|2|0.02794|29.06|-0.00177|23|0.061375954098775|40|24.02|0.0116|0.0261|0.011404706935637|0.022478336681826|121.48924796457|134.46966875137|91.441154304801|0.488|0.349|0.03469|43|12|2.7742857142857E-5|0.011283685714286|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-03-03 18:48:19|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|68.687879905434|71|0.47237321226736|0.1353|1|2|0.12799|70.33|0.00218|5|0.0021753418894817|5|16.61|-0.00737|0.00575|-0.0026043485414445|0.004359426712376|90.513900084054|109.17330541311|117.49081375534|0.542|0.39|0.02869|59|11|0.00022647619047619|0.0092695904761905|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-03-03 18:48:20|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|23.258439317168|18|0.36772425508343||0|0|0.03415|23.92|-0.07605|2|-0.04780930835704|7|16.4|-0.00513|0.01375|0.0055185440310809|0.0070994130553092|109.72976727383|110.46796064417|53.297681610992|0.492|0.349|0.04649|63|12|-0.0003854380952381|0.014551838095238|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-03-03 18:48:21|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|23.258439317168|18|0.36772425508343||0|0|0.03415|23.92|-0.07605|2|-0.04780930835704|7|0.26|-8.0E-5|0.00022|0.011216552908701|0.020342157751602|109.72976727383|110.46796064417|53.297681610992|0.008|0.006|0.00074|63|12|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-03-03 18:48:22|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|-34.089803930701|49|0.46948599676729|0.0234|-1|2|0.01717|33.2|0.09203|33|0.092028908543216|33|29.47|0.01961|0.04072|0.014550940771581|0.032742266542828|132.3368374303|154.53635160361|68.580873512881|0.706|0.441|0.07106|34|14|-1.3133333333333E-5|0.024267847619048|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-03-03 18:48:23|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|43.510797426758|11|0.3137244883751|0.0169|1|2|0.00884|44.5|-0.02701|3|0.0099884507915471|13|16.51|0.00727|0.0209|0.01378168835355|0.027708311225946|150.10794267472|168.39975332818|176.02847623144|0.524|0.317|0.02653|63|13|0.00065681904761905|0.0090283333333333|44.544998168945|2024-03-01|-0.13043|2020-03-12|0.10941|2020-03-13
2024-03-03 18:48:24|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|23.341788035586|6|0.23607071838294||0|0|0.01171|24.19|-0.04047|7|0.10190873481357|33|19.72|-0.00164|0.01754|0.0016372617588856|0.0075230283599152|101.75085253787|113.38891602397|106.37643261888|0.528|0.377|0.0345|53|11|0.00023000952380952|0.012445904761905|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-03-03 18:48:25|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|23.341788035586|6|0.23607071838294||0|0|0.01171|24.19|-0.04047|7|0.10190873481357|33|0.37|-3.0E-5|0.00033|0.003100874543344|0.019954982387043|101.75085253787|113.38891602397|106.37643261888|0.01|0.007|0.00065|53|11|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-03-03 18:48:25|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|-18.380430958291|19|0.19603198903946||0|0|-0.02066|18.28|0.07567|63|0.075666747956774|63|20.58|-0.00476|0.00742|-0.0098191250626532|-0.0006198151898498|71.617607456559|97.759873947077|106.27906904535|0.64|0.42|0.03978|50|20|0.00017100286532951|0.012925635148042|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-03-03 18:48:27|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|68.324121824156|82|0.4402928778693|0.1437|1|2|0.13718|69.88|-0.0211|8|-0.030917845670245|5|24.85|-0.04408|0.11775|0.012817354235848|0.01505311242836|119.99370592612|118.69296337394|0.00050111071972373|0.385|0.308|0.07699|39|8|-0.0077285142857143|0.011457161904762|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-03-03 18:48:28|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|182.24039838952|23|0.93903478568863|0.0553|1|1|0.05533|185.21|-0.0316|17|-0.0051094623234204|5|14.68|-0.00385|0.01064|-0.00016959348894635|0.002714358117737|97.983649214279|106.84901345148|129.36369985513|0.521|0.394|0.01987|71|8|0.00030271616541353|0.0063881390977443|185.31500244141|2024-03-01|-0.11256|2020-03-12|0.07912|2020-03-24
2024-03-03 18:48:29|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|41.03534846065|26|0.30860995724733|0.0538|1|2|0.04831|41.66|0.05729|45|0.057287545851585|45|16.8|-0.00306|0.01093|0.0026600959236502|0.0090853990981527|105.55411120887|117.39834418772|89.475942050359|0.443|0.311|0.02821|61|10|-1.3266666666667E-5|0.0097109809523809|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-03-03 18:48:30|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|41.03534846065|26|0.30860995724733|0.0538|1|2|0.04831|41.66|0.05729|45|0.057287545851585|45|0.28|-5.0E-5|0.00018|0.0060047312046281|0.029213501923321|105.55411120887|117.39834418772|89.475942050359|0.007|0.005|0.00046|61|10|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-03-03 18:48:30|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|-31.890413174166|19|0.43068160529565|-0.035|-1|1|-0.03496|31.38|0.12327|41|0.12327398239013|41|28.67|-0.00228|0.0201|0.012441250040702|0.025246165928272|111.61925437452|124.34116802073|110.06663945578|0.389|0.306|0.04966|36|8|0.0002483619047619|0.017576961904762|33.930000305176|2021-11-15|-0.12716|2020-03-12|0.1022|2020-03-13
2024-03-03 18:48:32|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|57.415529162103|7|0.37482391780799||0|0|0.00375|58.56|0.15212|40|0.15212476458759|40|18.32|0.01302|0.02936|0.019786783619639|0.026608169191763|159.63909745425|163.11860353317|88.837461157024|0.456|0.351|0.02954|57|12|8.0476190476194E-6|0.0096239619047619|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-03-03 18:48:33|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|49.103985616654|21|0.32533810235085||0|0|0.02823|50.27|0.07606|44|0.076062040172488|44|18.73|0.00038|0.01465|0.020756728051477|0.01058763143079|160.67667835154|120.37558960227|103.79929824694|0.455|0.345|0.02553|55|10|0.00011669523809524|0.0089419142857143|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-03-03 18:48:34|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|195.18134691292|24|3.1837170853403|0.0325|1|1|0.0325|205.89|-0.00739|39|-0.0073866868313791|39|31.12|-0.00163|0.01843|-0.018320280486623|-0.01462732717502|76.10233595753|82.699366445061|124.19471643485|0.424|0.364|0.05815|33|10|0.00036912380952381|0.0203086|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-03-03 18:48:35|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|53.708683476676|7|0.41425562374153||0|0|0.00601|55.2|-0.03132|6|-0.031833181180464|8|17.07|0.00911|0.02418|0.018175149142421|0.022639033417911|169.18207808617|159.180763577|98.185698264645|0.508|0.361|0.03197|61|12|0.0001065329512894|0.009711776504298|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-03-03 18:48:36|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|60.13305858975|7|0.4651965955717||0|0|0.01029|61.84|0.09596|49|0.095955768393597|49|22.15|0.01075|0.02309|0.019547230072329|0.028584485767302|148.26558622393|157.23715828667|98.408656910293|0.468|0.362|0.0329|47|13|7.8089780324737E-5|0.010585243553009|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-03-03 18:48:38|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|71.982749405227|21|0.40908322641525||0|0|0.01518|73.3812|-0.01221|12|-0.012205137301211|12|12.41|-0.00754|0.00415|-0.0065899890218328|-0.00095881499990102|73.510556256012|95.515262507736|97.957322622239|0.518|0.373|0.02337|83|18|4.8666666666667E-5|0.0065477428571429|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-03-03 18:48:38|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|85.795350260938|19|0.95362267469985|0.0176|1|1|0.0176|88.195|0.09261|49|0.092608726064572|49|16.67|0.00196|0.01607|0.012127565380426|0.023091043935195|146.49311798722|167.60292740861|130.56253991173|0.574|0.393|0.02848|61|12|0.0003539806763285|0.0090879323671498|94|2021-06-30|-0.14087|2020-03-12|0.09219|2022-06-15
2024-03-03 18:48:39|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|57.678999561697|9|0.36366696535551||0|0|0.01082|58.88|-0.02784|4|-0.012645840430062|5|17.66|-0.00148|0.01314|0.0070539197019966|0.01483086492151|120.28821509023|134.37333798897|128.22300395459|0.492|0.356|0.02833|59|6|0.00032612380952381|0.0095028761904762|63.299999237061|2021-11-15|-0.10507|2020-03-18|0.05929|2020-03-17
2024-03-03 18:48:40|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|38.411175020716|25|0.50044178691778|0.0233|1|1|0.02329|39.98|-0.02255|9|-0.022547091645773|9|31.09|0.02513|0.05668|0.036757043115713|0.081361012740725|180.21936665622|211.35684235781|128.63577747869|0.545|0.303|0.05893|33|12|0.00049558095238095|0.021319047619048|42.982498168945|2022-06-08|-0.19452|2020-03-09|0.17316|2020-03-24
2024-03-03 18:48:41|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|82.60827962876|7|0.68057396570633|0.0202|1|2|0.01453|85.01|0.01663|42|0.094651729369122|33|18.98|-0.00445|0.01578|0.0064359747757198|0.013213089300876|112.43535901036|122.99471061172|125.71352986472|0.436|0.327|0.03717|55|10|0.00034100952380952|0.011887114285714|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-03-03 18:48:43|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|58.964253074425|21|0.46034858748348|-0.0017|1|2|-0.01158|59.76|0.00856|33|0.0085649656757254|33|31.21|0.0093|0.01829|0.017652699752792|0.020304378672112|133.4109958963|128.95736570505|108.02602793059|0.515|0.394|0.03295|33|9|0.00013117142857143|0.0098289238095238|65.429901123047|2022-01-05|-0.09221|2020-03-12|0.0818|2020-03-17
2024-03-03 18:48:44|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|164.18619969102|24|0.93043374150324|0.0742|1|2|0.06983|167.2851|0.07618|41|0.0761815030097|41|17.41|0.00162|0.01941|0.012113899810074|0.021289672235459|138.93141748307|152.88670625395|131.53496925982|0.525|0.373|0.03245|59|14|0.00038607619047619|0.011698104761905|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-03-03 18:48:44|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|81.028650579809|27|0.55586677857267|0.0528|1|2|0.04946|82.8271|-0.03006|22|0.096789879038558|33|20.9|0.00581|0.01975|0.005134700614216|0.018535903641127|110.78640378535|130.73304000554|119.0557755131|0.551|0.327|0.03691|49|16|0.00029751428571429|0.012482847619048|86.709999084473|2022-02-09|-0.13218|2020-03-16|0.11256|2020-03-24
2024-03-03 18:48:45|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|90.142890933701|78|0.81290205306283|0.1265|1|1|0.12652|91.98|0.03304|67|-0.0052328070531528|12|26.3|-0.00388|0.0099|0.0058466036641416|0.013451421035125|111.91828461654|117.50184651619|133.36233395531|0.595|0.351|0.03825|37|11|0.00034217142857143|0.011543228571429|92.849998474121|2024-02-26|-0.09332|2020-03-16|0.06913|2020-03-24
2024-03-03 18:48:46|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|131.90292985239|24|0.84402511186516|0.0593|1|1|0.05935|135.041|0.12232|41|0.12231581028271|41|18.02|-0.00106|0.01372|0.0078229630950855|0.011592403859595|116.88252812674|119.25902074971|133.92187470958|0.404|0.298|0.03272|57|10|0.0003797619047619|0.010576295238095|135.05000305176|2024-03-01|-0.10355|2020-03-16|0.10404|2020-03-24
2024-03-03 18:48:48|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|71.497637139368|2|0.9064209108195|0.0185|1|1|0.01852|74.79|-0.03773|6|0.10332777441162|40|25.59|-0.15141|0.44993|0.0036065776830218|0.013182905470156|104.2727310127|116.45815639227|1.2381318138594E-11|0.488|0.317|0.13748|41|8|-0.0086757142857143|0.017061238095238|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-03-03 18:48:49|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|-56.338086261353|49|0.54710539800946||0|0|0.03274|55.6157|-0.00673|8|-0.0067294993793625|8|22.75|0.00777|0.01993|0.0011112850975159|0.0031019699529954|101.24818136382|103.73741935414|95.423688809365|0.477|0.341|0.03663|44|11|5.2430886558627E-5|0.01097422306959|67.688003540039|2022-04-08|-0.11679|2020-03-12|0.1068|2020-03-17
2024-03-03 18:48:50|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|80.061759187848|20|0.75995354915569|0.0245|1|2|0.0133|82.28|-0.04385|2|0.055319167052244|31|19.45|-0.00343|0.00938|-0.0033046550270948|0.0047396419095674|89.394938022226|109.12736091772|132.34679299122|0.547|0.396|0.03561|53|15|0.00037250476190476|0.01225699047619|91.209999084473|2021-09-07|-0.09745|2020-03-16|0.07356|2020-03-13
2024-03-03 18:48:50|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|-25.517357375851|40|0.24889127015091|0.0523|-1|1|0.05225|25.03|0.12349|42|0.12348806008218|42|18.72|0.00402|0.01822|0.005467768273898|0.0053438249702538|111.89847272453|109.01343675739|64.394137829815|0.463|0.37|0.03062|54|11|-0.00033069523809524|0.01003780952381|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-03-03 18:48:51|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|-20.524237750523|40|0.18314432462973||0|0|0.04161|20.27|0.08749|34|0.087486764093954|34|18.67|0.00321|0.01777|0.002653631291746|0.0067580953880919|105.16983559414|112.41460966556|67.008265976078|0.519|0.37|0.02873|54|14|-0.00029464183381089|0.0095421680993314|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-03-03 18:48:53|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|44.344740779893|6|0.42542412921437||0|0|-0.00525|45.51|0.01591|43|0.072465657064676|33|24.23|-0.00656|0.01244|0.0028530507318437|0.0045109538036503|104.73025028883|105.91886482145|95.169382291859|0.465|0.349|0.03521|43|9|5.4106972301815E-5|0.012072387774594|52.150001525879|2022-04-21|-0.13241|2020-03-12|0.09425|2020-03-24
2024-03-03 18:48:54|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|83.220407708302|25|1.2848643515459||0|0|0.0343|87.14|-0.04143|7|-0.041433579913524|7|35.38|0.04025|0.07254|0.051689817112508|0.096840516756526|169.40197888432|198.92854877353|143.84284707132|0.414|0.276|0.07596|29|9|0.0006538|0.026146552380952|94.709999084473|2022-11-14|-0.20141|2020-03-09|0.16037|2020-03-24
2024-03-03 18:48:55|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|85.3101922213|11|0.84160228772434|0.0382|1|1|0.03824|87.96|0.05813|46|0.058129226777964|46|25.37|-0.00537|0.01045|0.0091344611064945|0.017944494871823|121.10417518138|129.86675310029|144.90938711516|0.585|0.39|0.05357|41|18|0.00048346666666667|0.016685828571429|92.305000305176|2022-01-05|-0.11008|2020-03-16|0.1176|2020-03-24
2024-03-03 18:48:56|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|72.74327286369|81|0.61851785097602|0.0831|1|1|0.08305|74.46|-0.01498|30|-0.014983314335546|30|31.29|-0.00398|0.00995|0.002605303714006|0.010539039002528|103.29978959444|111.67170802778|119.17413513126|0.516|0.355|0.03912|31|10|0.00023165714285714|0.012491314285714|81.339996337891|2022-04-21|-0.09396|2020-03-12|0.08511|2020-03-13
2024-03-03 18:48:57|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|178.04794293122|17|2.0840174970472|0.0403|1|1|0.04031|185.02|0.09121|40|0.091208614525421|40|25.22|0.00525|0.02058|0.01404072832889|0.028786001309629|131.28443809702|141.01788517277|145.78835311129|0.537|0.317|0.05469|41|16|0.0005069619047619|0.018661257142857|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-03-03 18:48:58|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|39.179373950407|82|0.38069766442634|0.2171|1|2|0.20846|40.29|-0.0354|9|-0.045077117518917|3|22.53|-0.01307|0.00535|-0.0028828546327654|0.00072011250868133|89.139711524897|96.475459664027|129.63320789714|0.512|0.395|0.05264|43|14|0.00040493333333333|0.017076038095238|41.697498321533|2022-01-13|-0.13709|2020-03-16|0.13157|2020-03-13
2024-03-03 18:48:59|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|143.66065917715|79|1.4194916975544|0.1402|1|1|0.14016|146.34|0.02905|45|0.0048650655629148|57|27.77|-0.01321|0.00545|0.0012788861182335|0.0059265887044425|101.27498036539|105.94088425518|143.28796658515|0.514|0.314|0.04513|35|12|0.0004182380952381|0.013513933333333|148.2700958252|2024-02-23|-0.09861|2020-03-16|0.07706|2020-03-24
2024-03-03 18:49:00|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|118.26437312933|24|0.94520844826433||0|0|0.06438|121.52|-0.02708|17|0.062299721150233|47|26.33|-0.00377|0.01173|0.0048785419636695|0.025267497138982|105.37245999507|126.28122893409|146.39199315239|0.41|0.256|0.04833|39|12|0.00048401904761905|0.015613314285714|121.58999633789|2024-03-01|-0.11344|2020-03-16|0.12651|2020-03-24
2024-03-03 18:49:01|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|201.18852734827|2|2.6821577540275|0.0183|1|1|0.01826|210.76|-0.0388|6|0.03981841706105|27|28.35|0.0069|0.02535|0.014990975746212|0.046700454915582|130.61743010956|179.72929773419|225.67726296634|0.622|0.378|0.05134|37|16|0.0009408|0.018785219047619|211.05999755859|2024-03-01|-0.13814|2020-03-16|0.11732|2020-03-13
2024-03-03 18:49:02|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|-62.913868685695|49|0.93670942013074||0|0|0.00931|61.72|0.03197|34|0.031969526906128|34|26.37|-0.01223|0.00538|-0.012493454713601|-0.004750431140343|76.344808608126|92.11070400567|96.724651139934|0.526|0.368|0.05463|38|14|8.8990476190476E-5|0.017351742857143|78.220001220703|2022-09-12|-0.11358|2020-03-16|0.12793|2020-03-17
2024-03-03 18:49:04|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|-78.136324381364|32|1.0893369023689|0.0166|-1|1|0.01665|76.0872|0.14618|49|0.14617748375597|49|18.2|0.0004|0.01589|0.016251370297775|0.029402910214359|151.55498127431|169.25154433276|108.18702984421|0.536|0.357|0.04089|56|14|0.0002108|0.01388659047619|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-03-03 18:49:05|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|84.790934011644|1|1.3455785800031||0|0|0|89.56|0.12412|50|0.12412116410336|50|26.92|-0.00954|0.01124|0.0057865322902831|0.012878970828929|107.63770018201|115.02478513504|97.294942519704|0.41|0.308|0.05148|39|11|0.00011625714285714|0.017673342857143|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-03-03 18:49:06|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|54.92373090595|1|0.83303011175985||0|0|0|57.74|0.11328|51|0.11328205813879|51|25.56|-0.01044|0.00921|0.0070163544887872|0.010091825716667|109.57399371097|114.03504465799|100.05198855392|0.39|0.366|0.05561|41|7|0.00014349236641221|0.01761768129771|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-03-03 18:49:07|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|39.380918686059|14|0.46552651972682||0|0|0.0273|41.01|0.07404|47|0.074043448696157|47|24.09|-0.00034|0.01743|0.020830160490997|0.032765902114619|158.00529442646|165.55322449449|144.25466319823|0.535|0.372|0.04724|43|11|0.00048380362249762|0.015566282173499|41.009998321533|2024-03-01|-0.11409|2020-03-16|0.08914|2020-03-24
2024-03-03 18:49:07|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|-95.29072946779|19|0.92842477738895||0|0|-0.00361|94.47|0.09882|42|0.098824648334353|42|25.73|0.00418|0.01539|0.014370579047059|0.014905396260369|118.74374540847|116.11471067352|68.951175102769|0.325|0.275|0.03432|40|7|-0.00028629417382999|0.011047526265521|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-03-03 18:49:09|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|-95.10557782166|19|0.46794097138692||0|0|0.00243|94.4|-0.01715|3|-0.017145888977022|3|24.5|0.00181|0.00679|0.0011038469971255|0.00020338913730132|101.73519416061|100.07130665721|85.252414579619|0.476|0.333|0.01486|42|12|-0.00013904489016237|0.0045524068767908|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-03-03 18:49:10|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|-22.4487656883|40|0.12909796914217||0|0|0.02245|22.21|0.06268|58|0.062675407164976|58|29.74|0.00477|0.01243|0.00045121540116782|0.0063281006603711|100.15635701074|108.00319137991|77.17164195475|0.559|0.382|0.01795|34|11|-0.00022525714285714|0.0071353047619048|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-03-03 18:49:11|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|-40.09525042385|42|0.2636513620499|0.0284|-1|1|0.02842|39.66|0.08763|39|0.087633261344168|39|23.95|0.00353|0.01161|0.0047828135916107|0.0078074954050162|109.11516764803|110.7484944998|79.114300822622|0.5|0.333|0.01865|42|13|-0.00020454632282713|0.0062121776504298|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-03-03 18:49:12|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|87.093485513061|1|0.45645408668218||0|0|0|88.43|0.07017|41|0.070165386431233|41|26.85|0.00836|0.0186|-0.0064909915811548|-0.005860152177494|87.112145928443|91.455549820997|77.096776510883|0.513|0.359|0.01965|39|12|-0.00021156638013372|0.0067883476599809|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-03-03 18:49:13|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|-77.771297285407|40|0.30666983195648||0|0|-0.00731|77.18|0.04436|42|0.044358213995012|42|22.98|-0.00139|0.00435|-0.0042100792788636|0.00034316024356177|90.647658803947|100.1260764271|87.396673580437|0.5|0.364|0.01918|44|11|-0.00010241904761905|0.0061701047619048|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-03-03 18:49:14|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|-98.200604662576|19|0.40288629833349||0|0|0.00123|97.53|-0.01191|18|0.049987010838129|43|25.8|0.00437|0.00794|0.0073352065707533|0.0034209509964019|118.59747970051|105.04947976379|86.554844262648|0.6|0.375|0.01242|40|11|-0.00012771428571429|0.0037663333333333|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-03-03 18:49:15|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|-81.907409018581|30|0.10746997803613|0.0045|-1|1|0.00451|81.66|-0.00321|14|-0.0032091936744972|14|26.79|0.00037|0.00175|-0.00023940285215302|0.001905301956734|99.66007547393|101.51239938055|96.445028260388|0.342|0.211|0.00306|38|8|-3.3839541547278E-5|0.00093697230181471|86.800003051758|2020-04-30|-0.00509|2022-06-13|0.00997|2023-03-13
2024-03-03 18:49:16|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|-107.14485213299|19|0.37949147927772||0|0|-0.00677|107.12|-0.01475|6|0.026612690778084|55|25.8|0.00228|0.00669|0.0053830451059849|0.0065843675637859|111.35482607234|108.63008211209|91.446135653684|0.525|0.325|0.01352|40|16|-7.3276190476191E-5|0.0044533142857143|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-03-03 18:49:17|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|-40.973570771962|33|0.40869043533971||0|0|0.00574|39.85|0.01907|48|0.019069411774291|48|28.28|0.00016|0.00692|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|72.192025223442|0.472|0.25|0.03013|36|13|-0.0002798380952381|0.0095518476190476|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-03-03 18:49:18|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|-29.238824493767|40|0.18822416079877||0|0|0.01363|28.94|0.0673|45|0.067297213418437|45|36.11|0.02067|0.02728|0.033415198501523|0.030566048712857|166.34346901898|133.96128512436|85.042614082208|0.571|0.357|0.02403|28|10|-0.00013305714285714|0.0071085333333333|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-03-03 18:49:20|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|-109.10328479176|40|0.61412308457174||0|0|0.01036|107.92|0.07864|42|0.078641204952838|42|22.98|0.00395|0.01058|0.0046536680754879|0.0090045514163494|109.81323545137|113.60640993103|84.161274089295|0.5|0.341|0.01986|44|12|-0.00013654285714286|0.0063434380952381|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-03-03 18:49:20|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|43.817507813293|79|0.13574779334124|0.0525|1|1|0.05249|44.215|0.00946|33|-0.014192662095124|16|38.84|0.01259|0.01687|0.0091631232480444|0.0096985615286843|114.8374284185|109.47374899398|85.127072240336|0.64|0.4|0.01665|25|11|-0.00013957102001907|0.0051317921830315|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-03-03 18:49:21|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-77.313527716772|19|0.15117697370596||0|0|0.00143|77|0.02741|63|0.027411901279998|63|42.88|0.00909|0.0115|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|95.026534814256|0.458|0.417|0.00853|24|5|-4.4259789875836E-5|0.0022716618911175|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-03-03 18:49:22|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|-52.834003974228|13|0.13303036621224||0|0|-0.00478|52.52|-0.00835|9|-0.0083475362237031|9|37.07|0.01018|0.01474|0.017432929340901|0.014348598625049|126.84815781036|116.75539046405|95.110465948474|0.5|0.393|0.00847|28|6|-4.3009523809524E-5|0.0025792857142857|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-03-03 18:49:23|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-77.313527716772|19|0.15117697370596||0|0|0.00143|77|0.02741|63|0.027411901279998|63|42.88|0.00909|0.0115|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|95.026534814256|0.458|0.417|0.00853|24|5|-4.4259789875836E-5|0.0022716618911175|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-03-03 18:49:25|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|94.673528601195|81|2.8679964445475||0|0|0.42079|101.53|0.0338|48|0.033804948791371|48|42.17|0.03433|0.05726|0.026649231029082|0.029759985551385|125.67606091232|119.86716774144|107.23489485851|0.522|0.348|0.08827|23|7|0.00034406666666667|0.03041280952381|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-03-03 18:49:26|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|204.17736668607|33|4.4908782799373||0|0|0.25521|220.54|-0.03983|9|0.14035126939511|39|24.76|-0.00725|0.01484|0.012481380607553|0.017657629904123|120.81345823705|123.14629346175|304.86591712836|0.537|0.39|0.07001|41|11|0.0013335912129895|0.024568701050621|221.32000732422|2024-03-01|-0.1442|2020-03-16|0.10303|2020-03-24
2024-03-03 18:49:27|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|-33.053069529409|3|0.56504890195355|-0.0559|-1|1|-0.05586|32.7|0.02754|12|0.027538153301725|12|19.41|0.00318|0.02763|0.020957914180016|0.022548860531254|176.6039638768|153.09692169526|59.110630772471|0.593|0.407|0.05751|54|12|-0.00021872380952381|0.018522647619048|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-03-03 18:49:28|DAILY|00794|45471|/etfs/powershares-bldrs-em-50-adr|ETF:SECTOR|-39.413079731141|38|0.49149500050767||0|0|0.08018|38.2|0.06296|22|0.062963887987912|22|16.23|-0.00548|0.01257|-0.0045474534350002|0.0046093935461042|84.430447152156|106.69902129667|83.5703380618|0.604|0.417|0.04396|48|13|-4.5465686274509E-5|0.014752254901961|67.055999755859|2021-02-16|-0.09937|2020-03-12|0.10684|2022-03-16
2024-03-03 18:49:29|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|271.76903528847|28|2.9937718878911|0.0731|1|1|0.07308|281.77|0.11888|56|0.11888200190396|56|29.2|0.01041|0.02734|0.0099046569998992|0.019003275080577|111.82522755376|117.1472977223|142.92887789695|0.4|0.257|0.05347|35|14|0.00048777883698761|0.01788372735939|282.39999389648|2021-05-10|-0.11067|2020-03-16|0.13011|2020-03-24
2024-03-03 18:49:30|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|-25.432672570056|6|0.84486150495815||0|0|-0.06112|23.96|-0.12919|8|-0.12919399699355|8|29.03|0.04419|0.07087|0.070052337855776|0.076680706004205|355.53279878518|211.99612607348|68.751793783477|0.639|0.361|0.09955|36|16|0.00011442857142857|0.036528866666667|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-03-03 18:49:31|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|41.223620362582|14|0.56879331419783|0.0125|1|1|0.01246|43.0382|0.09581|40|0.095809181661957|40|23.04|0.00299|0.02711|0.018406676150536|0.017433156066667|146.34721067891|128.43471830898|85.767636741084|0.556|0.4|0.04795|45|17|2.3428571428572E-5|0.017117285714286|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-03-03 18:49:32|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|41.924209930565|14|1.5235598016101||0|0|-0.06596|44.18|0.05953|34|0.059526433872059|34|26.59|0.02707|0.0501|0.055101699805925|0.064067915286383|264.94516553402|228.34123563634|138.3218521179|0.59|0.41|0.09538|39|16|0.00074041904761905|0.033343304761905|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-03-03 18:49:33|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|42.650494496963|26|0.56315202152025|0.0743|1|2|0.06299|44.55|0.02779|40|0.027791678345761|40|26.28|0.00741|0.02949|-0.0095072883318764|-0.0029782851432513|77.566912728242|94.588441610259|98.214282710776|0.564|0.359|0.05567|39|11|0.00019137142857143|0.020769123809524|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-03-03 18:49:34|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|23.698212045381|32|0.25839940961032|0.0951|1|2|0.07441|23.97|-0.00098|31|-0.061421714024957|5|25.2|-0.00246|0.0283|0.023090116180155|0.027873020329395|136.25688284336|138.47037054359|95.043616042693|0.366|0.317|0.06155|41|5|0.00015521616541353|0.019327857142857|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-03-03 18:49:36|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|42.110703658383|36|0.82976557436216||0|0|0.16375|45.06|-0.03335|6|0.15250023150266|40|19.9|-0.0103|0.16845|0.0038061040508714|0.013315795801016|102.72183529844|118.29013899301|1.0412588199709E-6|0.51|0.333|0.08632|51|17|-0.0090829428571429|0.018865980952381|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-03-03 18:49:37|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|76.285997213106|62|0.84562127615319|0.0989|1|2|0.09119|77.9|-0.0368|4|-0.036799075548482|4|23|-0.00929|0.00387|-0.0031981678735279|0.0048943277875988|89.301479045095|105.95280801117|120.29764030451|0.581|0.419|0.04243|43|13|0.00025793333333333|0.012759666666667|84.106498718262|2022-04-08|-0.09904|2020-03-16|0.07619|2020-03-13
2024-03-03 18:49:38|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|45.443720023279|6|0.35210985592834|0.0175|1|2|0.01566|46.52|0.06423|53|0.064234358747878|53|29.86|0.00422|0.0157|0.012586149686876|0.020442047794531|123.91253321575|129.24908297575|136.84060571469|0.514|0.371|0.03674|35|11|0.00036533333333333|0.011872390476191|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-03-03 18:49:39|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|72.949956076369|16|1.1817642757221|0.0737|1|1|0.07375|77.02|-0.03179|24|0.050683887169531|49|33.39|0.02442|0.04592|0.04147828683293|0.058808790175486|166.31589186194|171.89400989103|168.68155256341|0.484|0.355|0.07567|31|13|0.0007316380952381|0.024880571428571|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-03-03 18:49:40|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|46.938940556342|14|1.4996111070082||0|0|0.00828|51.14|0.2675|41|0.26750266470763|41|35.76|0.07332|0.09952|0.058558548050196|0.023186289037233|161.31343016879|112.05518529185|101.26732552406|0.345|0.276|0.10669|29|9|0.00051169523809524|0.038288085714286|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-03-03 18:49:41|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|91.659958827202|1|1.5266974807765||0|0|0|96.8|0.04285|26|0.042852244411584|26|23.27|-0.00473|0.01682|0.02005002898343|0.039735092436509|150.59739767762|179.45725244894|157.44958323439|0.578|0.378|0.06221|45|14|0.00064535816618911|0.02323746895893|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-03-03 18:49:42|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|55.924498379327|24|0.67016702887171|0.0293|1|1|0.02931|58.29|0.13371|40|0.13371470946246|40|22.82|0.01117|0.03065|0.043323968041107|0.055632330542666|230.8193453831|215.34497511622|136.79887369297|0.467|0.333|0.04415|45|12|0.00044317142857143|0.015445552380952|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-03-03 18:49:43|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|195.74542758178|1|2.7781914164244||-1|0|0|205.04|-0.04722|7|0.12548644096774|38|25.61|0.0035|0.02282|0.0061196231322911|0.032472271774251|102.20869062788|146.76502741168|144.99680926115|0.561|0.366|0.05981|41|9|0.00055236190476191|0.022054933333333|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-03-03 18:49:44|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|24.556044749722|12|0.51280598963286|0.0396|1|2|0.0334|25.99|-0.02622|14|-0.026218996743034|14|21.2|-0.00586|0.02144|-0.0059556960499111|0.0083574698498986|72.441960577576|100.16144186506|50.251351813029|0.551|0.367|0.08576|49|14|-0.0001593619047619|0.027277380952381|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-03-03 18:49:45|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|214.74268024896|26|1.7431549438703|0.1254|1|2|0.1011|220.3425|0.00487|18|0.056249052246125|36|21.33|6.0E-5|0.01858|0.0079609706331566|0.022039604002931|117.36885561014|147.12735892101|160.19083525312|0.51|0.388|0.04659|49|12|0.0005715046728972|0.014462009345794|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-03-03 18:49:47|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|77.017273007406|8|0.79108274621571||0|0|0.03531|79.76|0.033|33|0.079879531447487|41|18.25|-0.00751|0.00894|-0.0014929194660069|0.0081857001454023|90.147851465106|116.53041391309|119.38333340946|0.614|0.404|0.04073|57|17|0.00032029608404967|0.013549169054441|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-03-03 18:49:48|DAILY|00812|44724|/etfs/rogers-intl-commodity-agriculture|ETF:SECTOR|-9.4463383051172|20|0.10645019551682|-0.0178|-1|1|-0.01778|9.16|-0.01869|32|-0.01868761364694|32|34.5|0.0137|0.02956|0.034738075072356|0.058925801195796|141.11407854185|158.50776187492|163.86403573122|0.6|0.45|0.04542|20|6|0.00077471086036671|0.014102496473907|11.029999732971|2022-05-17|-0.08333|2022-01-20|0.0625|2022-01-19
2024-03-03 18:49:48|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|134.56541245745|23|2.5665289773993||0|0|0.04181|142.28|0.03026|35|-0.025921141844238|11|31.15|0.03087|0.09965|0.13134714970349|0.19603395776412|349.67160347103|353.03288426623|9621.6398780651|0.364|0.242|0.1063|33|6|0.011101628571429|0.035629666666667|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-03-03 18:49:49|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|103.04985062937|14|1.767550095385|0.0394|1|1|0.03944|109.64|0.26818|55|0.26818099504013|55|31.39|0.00011|0.03509|0.028865531311547|0.065846274764713|139.55785448095|190.77172093433|247.43849242067|0.455|0.333|0.08089|33|9|0.0011436224976168|0.025338903717826|109.69499969482|2024-03-01|-0.20192|2020-03-16|0.16653|2020-03-24
2024-03-03 18:49:50|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|44.348606821513|10|0.88129782788765||0|0|0.08314|47.16|-0.02337|13|-0.023368248623589|13|18.26|0.00095|0.02854|0.01731919491948|0.032407412811571|132.65645453613|165.80413469219|170.25270234111|0.474|0.368|0.05672|57|10|0.00077268571428571|0.019637771428571|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-03-03 18:49:52|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|56.642867800661|2|0.65071050423102|0.026|1|2|0.01557|58.72|-0.04378|11|-0.016433931686421|2|16.06|-0.01298|0.00903|0.0043761406320496|0.022740976324032|104.78895785387|148.05190621176|171.39522503653|0.385|0.292|0.04958|65|9|0.0007144976076555|0.015928976076555|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-03-03 18:49:53|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|54496.370321347|16|2511.6148801585|0.3666|1|2|0.32402|62397.7305|0.41592|76|0.41591605762921|76|34.58|0.05531|0.11494|0.12261827870763|0.25511851034299|286.20080173655|839.41199820658|739.46294966844|0.581|0.387|0.14882|31|11|0.0026182520699172|0.051773385464581|68990.625|2021-11-10|-0.39182|2020-03-12|0.19414|2021-02-08
2024-03-03 18:49:54|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|2978.0984075783|15|140.78522382026|0.3306|1|2|0.29183|3433.5071|-0.19848|12|0.31268554527204|68|34.61|0.0891|0.16578|0.13686875188247|0.27846055182887|548.99903543309|1137.409522155|971.59927094869|0.677|0.387|0.18446|31|13|0.0033272309107636|0.06510776448942|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-03-03 18:49:55|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|359.77651951188|53|17.187718882183|0.5654|1|1|0.56535|407.2985|-0.15284|21|0.025413064899899|21|41.4|0.37454|0.6352|0.032008841469291|0.081607321419437|133.71159512207|187.79289362313|1223.73877343|0.6|0.36|0.17123|25|12|0.0037963109475621|0.065817635694572|690.86663818359|2021-05-10|-0.44083|2020-03-12|0.69989|2021-02-19
2024-03-03 18:49:56|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|-1.0018633856655|188|0.0015543305726435|-0.0007|-1|1|-0.00065|1.0005|0.00011|141|0.0001071389413192|141|150|-0.00257|-0.00022|-0.0025516965157413|-0.0045888273284336|98.723123798789|98.623888954567|97.24519663058|0.833|0.5|0.00833|6|6|-2.5446182152714E-5|0.001464967801288|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-03-03 18:49:58|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|105.81756493363|15|8.5868482691949|0.162|1|1|0.16199|129.9137|2.84268|80|2.8426772936073|80|37.32|0.93999|1.15373|1.737102091673|2.6754397646134|20910.658498221|26778.632933422|1349.11319038|0.56|0.36|0.28999|25|13|0.0056891552270327|0.10165085533263|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-03-03 18:49:59|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|0.55661286148387|12|0.04325050700718|0.2416|1|2|0.18085|0.7187|0.80203|65|0.80203254249472|65|43.04|0.60042|0.73336|1.2790874815167|1.6300969426327|15167.269207668|11296.842716903|539.70533287251|0.52|0.4|0.19918|25|7|0.0032290708371665|0.079732014719411|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-03-03 18:50:00|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|0.99820982025943|35|0.00091276281227391||0|0|-0.00165|0.9991|-0.00091|87|0.0033930903654782|130|117|-0.00025|0.00468|0.00097632754615334|0.00197448494096|100.58613525622|100.59283128084|99.880793146829|0.667|0.333|0.00371|9|5|-9.5676172953083E-7|0.0012995952161914|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-03-03 18:50:01|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|0.50215284236031|4|0.030377503210448||0|0|0.02569|0.6011|0.19134|57|0.19133925676914|57|40.15|0.10751|0.21723|0.28355575791034|0.36692101797757|596.90413525769|520.945438784|334.80997232341|0.407|0.296|0.18253|27|6|0.0030141582336707|0.076900174793008|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-03-03 18:50:02|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|7.0272729208914|10|0.47883074115225|0.0806|1|1|0.0806|8.6653|-0.16298|21|0.73319011966826|64|37.67|0.10051|0.16154|0.17342926128286|0.20181714888415|362.00353783409|221.07631050541|29.36546646441|0.667|0.429|0.2183|21|13|0.0001048|0.0758248625|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-03-03 18:50:04|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|34.506062816862|15|2.7126807263329||0|0|0.04381|42.8005|-0.1179|10|-0.1179003064439|10|30.41|0.5945|0.36491|0.031632921619232|-0.089597798986375|98.296463466021|41.114279116262|668.16451391078|0.407|0.296|0.25474|27|8|0.0048899152542373|0.091970387409201|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-03-03 18:50:05|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|0.099200479775251|10|0.010614925344923|0.5602|1|1|0.56067|0.1395|-0.09032|33|0.30740347490033|52|34.77|0.13411|1.71898|1.2387333042367|2.5985417889538|-17169.536230497|8777.8413730195|1365.8596492036|0.71|0.387|0.25257|31|15|0.062901692732291|0.088630938362465|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-03-03 18:50:06|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|0.00011252411648555|12|1.2506961721483E-5|0.645|1|2|0.19931|0.0002|-0.16457|12|-0.14539879390831|8|42.27|0.14747|0.23283|-0.00097142434507252|0.032040302820971|66.467121251529|108.29859602172|0.00010803753331513|0.6|0.333|0.2573|15|7|-0.0015551007751938|0.088406170542636|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-03-03 18:50:07|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|1.0881281923214E-5|5|1.3179061789286E-6|0.6899|1|1|0.68688|1.7E-5|-0.12654|25|0.19066671683022|65|38.37|0.27897|0.33549|0.33339596129187|0.4447532027574|602.01413909084|451.94431982449|24.277173970886|0.684|0.474|0.22918|19|12|0.0007006412005457|0.080248376534789|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-03-03 18:50:08|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|0.098966660110181|7|0.0062996887471862|0.3604|1|1|0.36052|0.1264|-0.06107|28|0.64576808012925|60|37.28|0.21995|0.30406|0.36408148705952|0.50601736056354|2044.1233601253|1666.4925174415|615.87323585203|0.552|0.379|0.19403|29|11|0.0032728426862926|0.069623035878565|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-03-03 18:50:10|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|-1.0230738587722|44|0.0074556690966179|-0.0191|-1|1|-0.01912|1.0008|-0.00227|11|-0.0022732635786896|11|60.1|-0.02116|0.005|0.0012817711817629|0.00085001538370463|100.77042201084|100.33968461544|94.984113119469|0.6|0.4|0.02787|10|4|-3.7888198757764E-5|0.0029344254658385|1.2827792167664|2024-01-02|-0.1067|2024-01-02|0.09053|2024-01-18
2024-03-03 18:50:10|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|0.8538883147896|11|0.067496803530411|0.1284|1|2|0.07809|1.025|-0.17897|28|-0.11549852809152|11|39.89|1.94963|2.44022|5.7337260949005|8.9221168392119|3581.160513674|2433.3209172681|13935.937414662|0.407|0.259|0.26484|27|8|0.0074795032198712|0.098628758049678|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-03-03 18:50:11|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|54439.650955241|16|2706.3162180446|0.3657|1|2|0.32665|62451.3008|0.41318|76|0.41318303354102|76|29.95|-0.02043|0.03032|0.030033041307305|0.061333713495536|120.67283367078|143.24818928984|106.82621317633|0.524|0.381|0.13134|21|7|0.00069782608695652|0.045822531055901|69026.9140625|2021-11-10|-0.22035|2022-11-09|0.18382|2022-11-10
2024-03-03 18:50:12|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|70.470940928247|2|4.1717817450278|0.1246|1|2|0.06254|84.8651|-0.22482|41|-0.17368590208458|18|31.03|-0.05754|0.03885|-0.045309424440503|0.014744835408566|26.418544116922|99.439413687462|116.4305477057|0.543|0.371|0.21302|35|12|0.0015837074517019|0.074134609015639|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-03-03 18:50:13|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|8.5096256355517|12|0.97216551767215|0.6422|1|2|0.5463|11.5888|0.37213|49|0.37213121994829|49|48.69|0.04279|0.13245|-0.00038949444598275|-0.00038949444598275|87.212516334147|87.212516334147|53.175737068197|0.385|0.385|0.22224|13|4|0.00046877329192546|0.075127375776397|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-03-03 18:50:15|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|0.17838741272699|11|0.013887528975768|0.1974|1|2|0.17559|0.2283|-0.08492|21|0.77579369933671|62|42.27|0.0824|0.12399|0.072261095224871|-0.027456024635313|123.37037699152|59.901693226167|8.773773339599|0.667|0.4|0.21647|15|8|-0.0024768633540373|0.078650869565217|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-03-03 18:50:16|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|16.849479097728|118|1.1610938094473||0|0|1.90423|20.0537|0.02161|39|0.021609328186504|39|33.45|0.0081|0.18268|0.2257283282407|0.36706600326383|196.17873175265|353.14667942065|281.00631896053|0.379|0.276|0.26507|29|10|0.002945657773689|0.089041177552898|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-03-03 18:50:17|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|254.54966402914|113|18.014768454833|0.4311|1|2|0.38001|316.299|0.78683|40|0.78682525789131|40|33.62|0.00704|0.12939|0.034551655586142|0.09813355445563|96.200872238823|162.31694255212|170.08254198304|0.414|0.31|0.21146|29|6|0.0021857681692732|0.074250395584177|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-03-03 18:50:18|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.1332928071314|31|0.0028139872412671|0.281|1|1|0.28096|0.1415|0.22809|54|0.22809171924888|54|36.45|0.06868|0.12792|0.22214005577589|0.31670853931446|721.20005298702|672.11546008024|459.88731165338|0.517|0.345|0.18539|29|12|0.0026886752529899|0.06254004599816|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-03-03 18:50:19|DAILY|00840|1177116|/indices/investing.com-ust-usd|CRYPTO:|-0.29401490937718|15|0.086749970005778||0|0|0.95768|0.0325|-0.24036|114|-0.24035610442922|114|85.5|-0.12316|-0.00767|-0.24035610442922|-0.24035610442922|75.964|75.964|2.8107041034582|0.5|0.5|0.02767|2|1|-0.013361405405405|0.054026756756757|1.0169999599457|2021-11-30|-0.67055|2022-05-13|0.36524|2022-05-25
2024-03-03 18:50:21|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|7.9371547993609|10|0.56116357457014||0|0|0.17671|9.9042|-0.06068|33|-0.13118916927319|32|31.78|0.05521|0.31652|0.56689050113787|0.91343019919261|1081.6381719339|5488.6027886122|1179.7096042627|0.481|0.333|0.31369|27|7|0.0063830565167243|0.11198628604383|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-03-03 18:50:22|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|0.10904524418307|4|0.0052080404672613||0|0|0.03395|0.1271|-0.07705|28|0.29474867430107|39|32.85|0.02922|0.14065|0.15756242958442|0.32963022012764|498.75860388507|630.96279000324|199.26873369746|0.485|0.242|0.25317|33|13|0.0024198988040478|0.076924406623735|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-03-03 18:50:23|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|24|0.0017168623877473|-0.0017|-1|1|-0.00166|1.0001|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.102669327436|0.5|0.5|0.02742|4|3|-2.1343146274149E-6|0.0060245170193192|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-03-03 18:50:24|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|0.53025381752907|10|0.041326317558492||0|0|0.29129|0.6653|-0.05111|25|-0.051108176137394|25|39.93|0.42651|0.67915|0.92095434662862|1.0990921982825|11494.578511778|7466.7905928965|266.49329377541|0.556|0.444|0.22603|27|5|0.0033849678012879|0.094993615455382|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-03-03 18:50:25|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|-2.1551003341769|47|0.17001603294628||0|0|0.39199|1.8936|1.5917|46|1.5917026495803|46|33.22|0.0475|0.17583|0.11873089427479|0.19760427455226|128.56666320552|204.76502783137|3.2692341615379|0.556|0.389|0.25489|18|6|-0.00090023291925466|0.098038152173913|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-03-03 18:50:27|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|0.037975797040335|13|0.0039676620397598|0.4874|1|2|0.36078|0.0488|-0.25779|19|0.67319427333418|90|39.81|0.56911|0.72629|0.036844445872666|0.042847570947795|108.35006941576|102.07256462267|658.37446031363|0.556|0.296|0.26126|27|12|0.003903127874885|0.091415556577737|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-03-03 18:50:28|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|9.7383505154169|10|0.60524474237811||0|0|0.0851|11.641|-0.17799|13|0.29673937884744|72|27.64|-0.0327|0.06705|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|228.27529736574|0.513|0.282|0.21627|39|14|0.0029114167433303|0.084278307267709|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-03-03 18:50:29|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|50.472142142568|1|3.7840128370051||-1|0|0|63.2104|-0.05722|42|0.23063898373894|22|30.67|-0.00185|0.06314|-0.020339738356019|0.087758696636761|51.081786658964|143.61341400407|18.31437682466|0.571|0.333|0.20509|21|8|-0.0014787732919255|0.073131459627329|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-03-03 18:50:30|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|11.280281270011|10|0.99578849671588||0|0|-0.11146|12.9676|-0.39422|20|2.1982336902302|65|48.2|0.22819|0.30874|0.317303256679|0.54352966963392|332.85581524131|304.20072213471|1.1944847846121|0.533|0.267|0.25155|15|5|-0.004131762295082|0.088607554644809|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-03-03 18:50:31|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|6.3900508985706|10|0.70416986275531|0.3754|1|2|0.1091|8.212|-0.26272|30|0.10494519920447|15|37.07|0.29572|0.4479|0.56396614318959|0.75494640780157|21606.536061562|10606.606490994|21.392234991002|0.621|0.414|0.22839|29|9|0.0010688099630996|0.084925488929889|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-03-03 18:50:33|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|42503.806937941|17|1948.8280358052|0.3783|1|1|0.37828|48658.2422|0.36335|110|0.36334658414979|110|31.7|-0.04971|0.05116|0.065939369022996|0.072508915383193|180.14778920848|148.86509237121|80.010093595389|0.522|0.348|0.17132|23|8|0.00074659060402685|0.058571651006711|67271.921875|2021-11-18|-0.18217|2021-05-12|0.40244|2021-08-16
2024-03-03 18:50:33|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|0.088701137658306|13|0.0089523117554364|0.4148|1|1|0.41511|0.1166|-0.09464|19|0.45259905165463|63|34.68|0.24168|0.31148|0.53219556073313|0.88055950314134|520.07051801194|606.31164173273|2199.3254379478|0.419|0.258|0.24359|31|14|0.0054610119595216|0.084923965041398|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-03-03 18:50:34|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|0.50647212026925|10|0.041092631027397||0|0|0.25805|0.6645|-0.10641|29|0.17985136406544|21|32.58|-0.20061|0.04786|0.0095461249281954|-0.040393515522364|79.214073682183|67.996630275208|44.476820894557|0.684|0.316|0.23151|19|9|0.00055525974025974|0.083162987012987|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-03-03 18:50:35|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|1.5557106917093|10|0.17806101197476||0|0|0.61023|2.0494|0.59664|56|0.59663840049821|56|39.93|1.17236|1.35885|2.6226552871422|3.355126848475|17224.413934018|10463.32747339|2272.8344386763|0.481|0.37|0.25249|27|7|0.0051470745170193|0.09653214351426|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-03-03 18:50:36|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|24.437098784946|95|1.7610489953451|0.878|1|2|0.82375|30.3303|-0.05413|38|-0.054127836517315|38|34.24|0.07815|0.25691|0.33773888367754|0.42385454622665|1597.1452931758|857.86212827089|601.89229239766|0.517|0.345|0.21384|29|9|0.0036336982520699|0.081956246550138|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-03-03 18:50:38|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|3.1811682217735|10|0.29800456401502||0|0|0.12286|3.9615|-0.14509|22|1.8032997821281|63|37.35|0.12216|0.2003|0.19608969124784|0.26000127545684|291.92895745927|262.89376685172|68.795422877475|0.588|0.412|0.26218|17|8|0.0014628571428571|0.090970108695652|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.2814|2021-10-25
2024-03-03 18:50:39|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|0.38776861854978|4|0.031838737499095|0.1255|1|2|0.0957|0.4897|1.04782|55|1.0478170043056|55|37.71|0.06939|0.19447|0.35652178956487|0.274880616941|455.40882958354|206.11999348317|43.015400296454|0.353|0.235|0.28679|17|4|0.00098681677018634|0.094352267080745|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-03-03 18:50:40|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|1.0678301371591|57|0.070528551415894||0|0|0.32627|1.284|-0.26411|17|0.083596119399489|21|33.26|-0.03604|0.05458|-0.09046180282243|-0.019362712646577|5.5762218186198|65.561907034484|79.341342244426|0.516|0.258|0.24387|31|14|0.0017159797608096|0.084962023919043|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-03-03 18:50:41|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|-133.48627965717|43|4.9103435445791||0|0|0.22922|118.7937|0.0033|62|0.0032970143901685|62|40.19|0.01375|0.06966|0.07013600308406|0.13427833746845|238.51156345108|332.95388371167|39.1774854721|0.692|0.423|0.19972|26|15|0.00050116835326587|0.065920193192272|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-03-03 18:50:42|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|4.1682171925642|41|0.18672187776241||0|0|0.16365|4.7592|0.04907|155|0.049067912995359|155|33.77|-0.02364|0.02111|-0.0054844325089985|0.02597933868219|79.232726882334|119.26289540116|519.42601839138|0.484|0.355|0.10846|31|9|0.0020847746090156|0.038916872125115|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-03-03 18:50:44|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|0.2355645704388|11|0.02517643911931|0.748|1|2|0.65816|0.3219|-0.21114|28|0.83968094472118|56|33.37|0.01438|0.10238|0.044445122650892|0.12157510926598|82.941139360165|120.98930311833|16.638678515884|0.632|0.368|0.26012|19|7|-0.0007876552795031|0.088367826086957|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-03-03 18:50:45|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|0.23580899090777|12|0.022442735727594|0.1456|1|1|0.1456|0.3147|-0.04245|30|0.6730219722679|50|34.71|0.10143|0.22334|0.042431829533771|0.074461748976739|99.275023113243|121.2600203553|143.08070666854|0.581|0.323|0.21616|31|17|0.0022000827966881|0.084665611775529|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-03-03 18:50:46|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|0.2075225622811|13|0.018301996543738||0|0|0.15148|0.2785|-0.18978|30|-0.14222539047609|31|42.13|0.07949|0.17061|0.13676887895183|0.068873144562775|210.11963852681|126.42298107349|22.146554502468|0.533|0.333|0.19667|15|7|-0.0010577639751553|0.067821677018634|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-03-03 18:50:47|DAILY|00864|1172743|/indices/investing.com-hnt-usd|CRYPTO:|4.4522645909721|26|0.072578495107284||0|0|-0.17926|4.67|0.24735|35|-0.31218214270141|49|34.45|-0.06844|-0.00216|-0.12052368787673|-0.15466591728415|31.539988233281|48.658939334411|72.73861401613|0.545|0.273|0.33597|11|5|0.0020728465346535|0.10399361386139|55.380001068115|2021-11-12|-0.26077|2021-05-19|0.57396|2022-09-07
2024-03-03 18:50:48|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|0.86853477482942|13|0.076256006542355|0.2859|1|2|0.21668|1.1289|0.57855|65|0.57854950864231|65|40.53|0.08498|0.18518|0.086875130034606|0.06056791551114|149.89355457428|110.29065793717|5.9458767368149|0.533|0.4|0.23152|15|5|-0.0031496935483871|0.080185612903226|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-03-03 18:50:50|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|0.030153931079101|12|0.0034170228498531||0|0|0.54196|0.0417|-0.09647|27|0.63811414724779|55|35.29|0.22412|0.31504|0.35476173287242|0.4729097221092|779.32590212079|464.22340223206|16.913107243607|0.647|0.412|0.27212|17|8|4.4844517184942E-5|0.096021587561375|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-03-03 18:50:51|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|0.74066872254952|5|0.048504369603447|0.1355|1|2|0.1206|0.914|0.19759|56|0.19758911536626|56|43.32|0.0817|0.12959|0.049238865046117|0.086304930524305|140.94957441589|190.88513877177|52.935038833424|0.52|0.36|0.23973|25|12|0.0011823735050598|0.0765025574977|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-03-03 18:50:52|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|2.2826128091905|100|0.27726351982819|4.4863|1|1|4.48633|2.9703|0.08609|60|-0.10546171135247|24|33.93|0.08377|0.18742|0.24177586328731|0.4984771175975|479.58728831432|1927.7509700472|2135.1540810266|0.704|0.37|0.275|27|13|0.005743921182266|0.097365300492611|3.3857998847961|2024-02-28|-0.34115|2021-05-19|1.20468|2021-04-05
2024-03-03 18:50:53|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|2.6216479393552|7|0.20827115140274|0.1057|1|1|0.10571|3.1999|-0.06125|24|0.7030454896922|13|42.53|0.11501|0.17425|0.038081535634172|0.11058729700989|100.43479433795|143.36604361225|4.3550698915189|0.667|0.333|0.17555|15|9|-0.0037978726708074|0.062376770186335|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21531|2023-12-26
2024-03-03 18:50:54|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|0.24307020502379|5|0.017760387457482|0.1031|1|2|0.07297|0.3043|0.37429|56|0.3742892250304|56|37.34|0.13531|0.36547|0.20893831857312|0.34528909745532|335.27985552976|1129.4138420867|318.71768643643|0.655|0.448|0.46269|29|11|0.017607276908924|0.10690495860166|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-03-03 18:50:55|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|89.50732783514|5|6.2995110153028|0.1107|1|2|0.07616|110.5635|0.50118|89|0.50118183300288|89|34.29|-1.43836|17.80021|21.56467733048|41.208996848405|-1553707.1906554|216925.02149176|344550.3856539|0.71|0.419|0.35269|31|14|0.065351593252109|0.10328496719775|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-03-03 18:50:56|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|1930.218810506|48|100.83673311536|0.4215|1|2|0.37735|2105.2935|-0.13797|12|-0.13797059678631|12|33.55|0.10501|0.21196|0.25455969345582|0.45851909350888|689.74345285445|986.70947132291|208.39590447768|0.677|0.387|0.22013|31|14|0.0027417387304508|0.084339659613615|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-03-03 18:50:57|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|40.471745573713|10|3.4067216128649|0.0654|1|1|0.0654|50.72|-0.07736|33|0.16380383993658|21|42.33|0.11142|0.16933|-0.030600032996576|0.0081549115119745|65.976278200618|96.76533569922|7.9866692080943|0.533|0.333|0.21546|15|6|-0.0026659782608696|0.076412173913043|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-03-03 18:50:58|DAILY|00874|1138414|/indices/investing.com-btt-usd|CRYPTO:|0.0027105028057138|3|2.2165717382062E-5|28.6165|1|2|0|0.0028|-0.05296|60|-0.29563007869649|7|38.13|1.4537|2.13126|2.1826952206216|3.1054860980073|2602.9378488194|2496.7039375948|498.1053867204|0.667|0.467|0.46475|15|8|2.5345030662021|0.094311341463415|0.01339437998831|2021-04-05|-0.99895|2022-01-28|1452.92665|2022-03-04
2024-03-03 18:50:59|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|23.261822077015|10|2.1592396019616||0|0|0.09995|29.5409|-0.09956|49|-0.099562297765166|49|32.67|-0.02443|0.08434|-0.01692262219643|0.094980678517072|24.015441898115|208.65031980297|39.25971166335|0.667|0.394|0.23343|33|13|0.00093673413063478|0.08508895124195|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-03-03 18:51:01|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|3.1160073535788E-5|12|2.3894774572637E-6|0.1331|1|1|0.14526|3.9E-5|-0.13823|18|0.11303917294952|38|42.2|0.01963|0.08294|0.0025292079438136|0.033953683663818|84.923927929675|107.7012003977|28.046416737072|0.533|0.267|0.19584|15|6|-0.00042919254658385|0.073772158385093|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-03-03 18:51:02|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|0.019410868190035|12|0.0019212393547994||0|0|0.49564|0.0257|0.5981|56|0.59809559474286|56|32.61|0.24079|0.39733|0.63038433694478|0.95651730317568|11220.771771118|15880.656384074|99.502926643435|0.515|0.333|0.29138|33|9|0.002878739650414|0.097832842686292|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-03-03 18:51:03|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|0.35303488352867|13|0.032271325657858|0.4207|1|1|0.42089|0.4652|-0.0467|21|-0.046702168557195|21|34.68|0.30708|0.50169|0.040136082036716|-0.019324913499012|108.6400480062|52.233796558729|764.9403304765|0.613|0.387|0.2389|31|15|0.0044356669733211|0.098562272309108|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-03-03 18:51:04|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|0.0038297386900811|88|0.00041986359903705|2.1039|1|2|1.88136|0.0051|0.37209|36|0.3720913573756|36|67.67|0.06464|0.19226|-0.046448321608017|0.071911142840095|69.285605951885|115.7712265475|12.666180084578|0.444|0.333|0.22027|9|2|-0.0014450862068966|0.082066048850575|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.42097|2021-11-23
2024-03-03 18:51:05|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|-87.954862601253|30|5.7197901592562||0|0|-0.22474|84.9533|1.02923|80|1.0292326869709|80|37.79|-0.02726|0.10713|-0.018191908307317|-0.0020289978393902|30.417874406451|44.626717430222|136.47412133739|0.607|0.393|0.25275|28|8|0.002687525298988|0.080352943882245|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-03-03 18:51:07|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|1.0351579227089|5|0.09249734752579|0.0376|1|1|0.0376|1.3302|1.30547|55|1.3054694546871|55|40.47|0.10236|0.17564|0.13646433811788|0.18315726556947|153.05489473823|146.1200337011|5.5916859554489|0.6|0.4|0.26909|15|8|-0.0028455155482815|0.094052831423895|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.2901|2022-05-13
2024-03-03 18:51:08|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|100.3334910362|1|6.8366652498958||-1|0|0|124.5233|-0.02512|40|0.020354634534241|21|47.71|0.90074|1.1943|0.20848406983289|0.49042737668817|187.49171838521|535.79568175965|1983.1304704179|0.476|0.286|0.2469|21|3|0.0092141017964072|0.096020109780439|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-03-03 18:51:09|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|4.8182798769587|15|0.40509150759352||0|0|0.0683|5.787|1.55158|55|1.5515771972971|55|41.88|0.21858|0.3362|0.45051775193932|0.47786902664932|2461.0317151457|1009.0431956676|58.655754042646|0.588|0.412|0.29884|17|5|0.0020385261707989|0.098732961432507|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-03-03 18:51:10|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|11.975699301864|12|1.0945002647553|0.1805|1|1|0.18048|15.44|-0.20979|23|-0.20978547819044|23|32.61|0.11226|0.19235|0.20200030898778|0.35118202460273|367.56686297366|470.65337454279|59.422579277359|0.636|0.364|0.26283|33|18|0.0012870561177553|0.084707562097516|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40304|2023-02-20
2024-03-03 18:51:11|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|0.11871631722622|62|0.011757628682678|0.8298|1|1|0.82925|0.1615|-0.18985|10|0.20749024438142|23|32.24|-0.00348|0.15983|-0.15685272123665|-0.10814640202308|17.137351685301|39.524116262634|46.211013822219|0.529|0.412|0.24881|17|8|0.00027241379310345|0.081685533661741|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-03-03 18:51:13|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|2.2320431788558|5|0.16883471542615|0.1416|1|2|0.09375|2.7822|-0.102|27|0.41494913934675|63|43.32|0.26316|0.38426|0.31496144005503|0.44884469230183|974.10596987531|1000.5240308346|666.1151432931|0.6|0.4|0.29064|25|13|0.0043815087396504|0.097388160073597|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-03-03 18:51:14|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|10.51301884882|13|0.46099368654235||0|0|0.15686|12.412|-0.03183|34|-0.10595450728708|19|32.58|0.22438|0.3461|0.4164225644006|0.68288166151127|2489.8112206243|1798.9013630069|370.9126265072|0.576|0.333|0.1705|33|14|0.0027664857405704|0.057181195952162|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-03-03 18:51:15|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|0.240589550764|10|0.015895513484662||0|0|0.14063|0.298|-0.20788|20|0.038280868662817|21|39.93|0.03021|0.16746|0.10069548441596|0.22503302901185|132.0550920072|278.61570530445|237.70295387867|0.519|0.333|0.2791|27|11|0.0026132014719411|0.088405473781049|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-03-03 18:51:16|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|0.0022663476962404|10|0.00025241579575488|0.4668|1|2|0.303|0.0032|-0.21701|29|0.81324853996808|62|34.77|0.49355|0.80144|1.1519922800658|1.6833247791558|6868.330311332|3161.130308895|120.78199868608|0.645|0.419|0.22301|31|13|0.0021419319227231|0.089627092916283|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-03-03 18:51:18|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|21.40802632111|95|2.8563921143483|5.3014|1|2|4.98217|26.842|0.08053|48|-0.19999996873199|24|36.73|-0.01635|0.06275|-0.15194821033899|-0.21006846562193|41.452952328608|38.363536716804|26.714195327313|0.333|0.267|0.2842|15|4|0.0001755503875969|0.094583302325581|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-03-03 18:51:19|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|0.49843992965024|10|0.043820016329152|0.1591|1|1|0.15913|0.6534|0.06957|51|0.069566985656903|51|34.39|-0.00093|0.09654|-0.045550023701769|-0.08017518825567|47.266284381344|44.321256862626|82.723029457844|0.435|0.348|0.27083|23|10|0.0024302875|0.098326125|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-03-03 18:51:20|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|27.829965202442|5|1.8071615563543|0.1023|1|2|0.06811|33.9289|0.04806|52|0.048064533786026|52|37.34|0.03626|0.14912|0.11072540382667|0.21701084240532|130.60068475732|308.3810093402|52.039521755763|0.552|0.379|0.23146|29|12|0.0016008463661454|0.081252014719411|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-03-03 18:51:21|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|46.186211977671|26|2.0057685447592||0|0|-0.04475|51.87|-0.02202|5|-0.068370409280864|41|29|0.12489|0.18274|0.1615192951521|0.30920554106589|632.91041866289|1160.3577930548|518.55411071811|0.621|0.379|0.19669|29|12|0.0035519745958429|0.065194526558892|64.889999389648|2023-11-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-03-03 18:51:22|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|0.86479420423802|7|0.08856860478621|0.4784|1|1|0.47837|1.196|0.3627|65|0.36270380481086|65|29.41|-0.08234|0.01438|0.012264629023846|0.049090296924033|87.278930582394|130.4352837549|45.493420495706|0.481|0.333|0.28561|27|9|0.001234075|0.08879115|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-03-03 18:51:23|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|72.872161522341|10|7.4288521841668|0.5447|1|1|0.54466|95.12|-0.21268|30|0.14657113983123|72|36.6|0.08344|0.19918|0.17082407740875|0.1962552785429|279.22253922819|242.30596431268|20.572023467582|0.6|0.48|0.25743|25|8|0.00028818181818182|0.088358365800866|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-03-03 18:51:25|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|-1.5893083664795|17|0.15626944611538|0.5216|-1|1|0.52157|1.12|0.02528|9|0.025282142188838|9|38.14|0.10158|0.19844|0.14097719860854|0.20339186223589|229.51322225104|281.05415945721|88.849329740926|0.571|0.429|0.18762|28|9|0.0014007380073801|0.06294508302583|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-03-03 18:51:27|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|0.054361515739125|10|0.0077680450682155|0.6182|1|1|0.61803|0.0763|0.26591|81|0.26590775568254|81|29.14|0.27937|0.40411|0.57730164971845|0.97076838947969|1109.5787473678|5395.7084949177|1794.8168184467|0.541|0.351|0.2475|37|13|0.0053438730450782|0.088987902483901|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-03-03 18:51:28|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|1.1757309388615|16|0.079030705943796||0|0|0.48105|1.407|-0.17574|14|0.40899875500039|65|46.61|0.55721|0.91946|0.090856177056424|0.093235292499159|221.89890526401|208.21097350162|1951.5701969036|0.609|0.435|0.21343|23|8|0.0044646918123275|0.089706632934683|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-03-03 18:51:29|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|0.96805508716031|2|0.010531787133468|0.0122|1|2|0.0001|0.9998|-0.002|28|-0.0021986101900218|22|51.71|-0.06851|0.01238|-0.1101070717519|-0.069866465577712|3.3083435021431|51.317047692315|98.600758270291|0.619|0.333|0.05161|21|13|0.00049726770929163|0.0062129806807727|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-03-03 18:51:30|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|-4.4327692442657E-5|51|5.1484108648466E-6|0.2454|-1|1|0.2531|3.9E-5|-0.3002|9|-0.30020314550545|9|32|41.538|42.10501|75.524976287617|118.65049152513|31525.184026914|27458.943489207|5751.7431213599|0.55|0.35|0.34366|20|10|1.1283852463768|0.1125878115942|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-03-03 18:51:32|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|18.197586042604|10|1.4307017186385|0.283|1|2|0.23733|22.4628|0.16505|46|0.16504650018783|46|46.87|0.53827|0.62803|-0.00057091935473776|-0.07576052210082|74.303361096223|52.317291089816|40.786079915885|0.522|0.304|0.21796|23|7|0.0009514995400184|0.080009567617295|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-03-03 18:51:33|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|1.1585312674154|15|0.10149784445458|-0.0446|1|1|-0.0446|1.3345|-0.25319|24|1.7370171651789|56|42.07|0.13426|0.21323|0.32904803519933|0.3804454188948|651.33888635791|298.31078929418|46.613088297071|0.6|0.333|0.26984|15|8|0.00064317829457364|0.090573503875969|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-03-03 18:51:34|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|0.036312797233191|1|0.0031195093145879||0|0|0|0.0479|-0.1994|9|-0.19940109309462|9|40.26|-0.6342|0.19648|0.1383137288706|0.17629812621496|272.04781674507|277.34704591895|92.849138207055|0.593|0.407|0.31708|27|9|0.015020156393744|0.09498383624655|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-03-03 18:51:35|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|0.055121278613184|55|0.0050968530416299|0.4942|1|2|0.25978|0.0615|0.13921|5|0.13921302920473|5|33.32|0.07642|0.25813|0.079318223067267|0.27884800162337|13.73961346028|593.97430295223|835.5620552683|0.613|0.355|0.28009|31|10|0.0056517755289788|0.10599727690892|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-03-03 18:51:36|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|0.10781653039381|10|0.0032826320634713||0|0|0.05058|0.1168|0.11363|45|-0.36638619537373|28|38.64|0.77802|0.99591|1.228196924419|1.9852085882742|797.87374129109|631.87807282846|2474.2123963215|0.6|0.36|0.35407|25|11|0.0087099692307692|0.12464562051282|7.2562251091003|2021-02-24|-0.53698|2020-03-12|1.16539|2022-07-12
2024-03-03 18:51:38|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|3.127477125558|12|0.22067810554214|0.1813|1|1|0.18134|3.9242|-0.11107|20|-0.038810844482176|37|37.1|0.11667|0.22121|0.18421439674712|0.31431714981704|753.26224627224|591.58407572409|195.18791258632|0.552|0.276|0.24494|29|12|0.0027227046918123|0.088531435142594|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-03-03 18:51:39|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|2.7020657103907|16|0.25606708429447|0.3335|1|2|0.29955|3.2|-0.38213|14|-0.12070809364922|14|39.47|0.02378|0.21794|-0.081875667648368|0.025640724346353|43.823792455573|89.973748257839|38.118395104814|0.4|0.267|0.25714|15|4|0.00064114093959731|0.10302520134228|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-03-03 18:51:40|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|0.4289042980235|5|0.034381905172893||0|0|0.11412|0.5516|-0.33056|24|0.37492651353545|66|34.61|0.0155|0.06854|0.039708126397403|-0.017534258382826|121.02084238237|73.837475342765|27.988394411236|0.652|0.391|0.25163|23|9|0.0002227|0.0836277625|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-03-03 18:51:41|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0012121637763|38|0.0018283048971845|-0.0005|-1|1|-0.00047|0.9993|-0.00099|47|-0.00099279468215996|47|75|-0.00263|0.01314|-0.0036103463652482|-0.0033607818512578|95.683350031032|97.978807060962|103.57348043859|0.857|0.429|0.01813|14|13|3.3652253909844E-5|0.0051147470101196|2.1913371086121|2020-08-07|-0.02118|2021-05-06|0.02176|2021-05-07
2024-03-03 18:51:42|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|0.11937886605579|13|0.012300379144093|0.2769|1|1|0.27664|0.1621|-0.23037|18|1.366971199031|64|36.18|0.06468|0.14629|0.16624082683151|0.22148336131708|233.88399682313|212.12489231962|38.619742364395|0.529|0.353|0.28894|17|8|0.00041971291866029|0.090770622009569|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-03-03 18:51:44|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.045698189276666|39|0.0017159550838114|0.1534|-1|1|0.15417|0.0416|-0.20327|18|0.62303609254818|20|27.61|2.84142|7.9233|6.4496603320216|10.883486416837|137796.08310024|153874.16669093|582.78755926794|0.579|0.342|0.21746|38|12|0.048153017479301|0.087683035878565|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-03-03 18:51:45|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|0.2285308601827|11|0.021856380423883|0.4372|1|2|0.34097|0.3044|-0.04995|32|0.43654281033427|52|42.33|0.08897|0.16046|0.056039884240454|0.059339317845416|132.37186287743|115.70059861207|4.8709961901364|0.667|0.467|0.23172|15|7|-0.0027744031007752|0.090736899224806|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-03-03 18:51:45|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|9.5397490238812|10|0.82638338280499|0.2518|1|2|0.08664|11.7978|0.13593|32|0.13592907472185|32|39.93|0.11248|0.22249|0.1912914809703|0.36026601591602|137.11143362481|577.50301779553|42.488096691913|0.481|0.37|0.27954|27|8|0.0014770469181233|0.092595179392824|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-03-03 18:51:47|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|0.07110019632852|9|0.0072575762580651||0|0|0.38394|0.0891|0.48698|102|-0.1446893841075|15|43.08|0.23143|0.30787|0.41421676402839|0.63156629837197|434.8328297422|302.15402836576|286.96140656705|0.44|0.24|0.29241|25|10|0.0049223133640553|0.10051647004608|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-03-03 18:51:48|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|0.029521535110497|10|0.002656155279271|0.3602|1|2|0.25115|0.0381|0.16806|56|0.16806056212206|56|33.89|0.08956|0.223|0.2363436617257|0.41274208228032|301.18847580422|694.24901954697|92.103832819415|0.481|0.333|0.25926|27|8|0.0024737445887446|0.091439642857143|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-03-03 18:51:50|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|0.74185058549522|5|0.073207119850719|0.2909|1|2|0.26438|0.971|-0.11924|34|0.36208701545544|56|40.11|0.25485|0.39503|0.36124237191041|0.60186402504297|101.38530785159|1316.3194164063|75.880923793704|0.63|0.444|0.28623|27|9|0.0022503403863845|0.10244809567617|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-03-03 18:51:51|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|0.021861299326727|13|0.0016370929082651|0.3205|1|2|0.30834|0.0269|0.17203|65|0.17202672689945|65|39.81|0.36103|0.44409|0.0717847991827|0.0016855486700441|163.45388758764|88.677783369365|144.04122690226|0.481|0.259|0.26222|27|12|0.0026867433302668|0.091337543698252|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-03-03 18:51:52|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|-7.7426151766492E-5|52|4.9778459009476E-6|-0.1905|-1|1|0.2381|0.0001|-0.60974|10|-0.60973796548245|10|55.22|-0.10107|0.25346|-0.14749608899485|0.11046678563846|-2.3319773050749|40.37683088331|0.75101409171782|0.444|0.333|0.56658|18|6|0.0043749473684211|0.098413655502392|0.05643789097667|2021-05-11|-0.67073|2023-12-04|4.25662|2021-08-20
2024-03-03 18:51:53|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|95.932067019488|15|10.153631924622|0.3623|1|2|0.27062|118.93|0.9364|63|0.93639992852255|63|43.92|0.17507|0.24967|0.1465526628979|0.14995940793425|184.54367808501|163.87713286003|11.267042417785|0.538|0.462|0.17358|13|3|-0.0023109401709402|0.075688222222222|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-03-03 18:51:54|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|0.24060009634321|10|0.017763206641459||0|0|0.1907|0.2991|-0.07481|64|0.28906411294932|26|37.17|0.13922|0.2682|0.28793800113112|0.4406346693884|557.93897727061|517.25223966872|341.28036324325|0.586|0.345|0.26682|29|11|0.0034463569457222|0.094978693652254|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-03-03 18:51:56|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|-0.01565024152432|5|0.001979877203815||0|0|0.00534|0.0101|-0.08903|7|-0.089030695031428|7|36.03|0.18693|0.32882|-0.034750072117674|0.073372136946304|0.89855369980876|144.91588306728|63.972542678206|0.633|0.367|0.29741|30|15|0.0072383963133641|0.13388130875576|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-03-03 18:51:57|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|7419.3067000938|5|459.06443330207|0.1108|1|2|0.06561|8933|0.52515|20|0.52514805370394|20|37.48|-0.07813|0.10395|0.0783286150365|0.07490029559406|183.56293096082|157.92346024015|170.64661456684|0.478|0.391|0.24721|23|4|0.0027458891454965|0.079494884526559|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-03-03 18:51:57|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|0.18518122865737|1|0.017615711245336||-1|0|0|0.2383|-0.2409|42|0.14769840972326|67|72.47|0.6918|0.87389|0.20860180253936|0.28279014768262|145.8290922323|124.06542471455|332.69809682064|0.733|0.4|0.46176|15|9|0.0047450781968721|0.15989782888684|11.351372718811|2021-05-10|-0.43261|2022-08-31|0.97717|2023-06-29
2024-03-03 18:51:59|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|0.00017294122713213|13|1.8596258040956E-5|0.4458|1|1|0.44548|0.000238|-0.08182|61|0.65177883284008|23|45.85|0.13376|0.25416|0.30112683499227|0.27362223186154|1246.8723211493|295.96677907122|1.4990878275671|0.846|0.385|0.2391|13|8|-0.0046852960526316|0.082894720394737|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.42787|2021-12-23
2024-03-03 18:52:00|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|0.023348147187523|11|0.0017080092342723|0.256|1|1|0.25524|0.0291|-0.05019|29|0.22976914113813|76|34.74|0.23016|0.43321|0.093842750988081|0.089279539285832|106.69742473797|73.300026539086|219.53711589614|0.581|0.387|0.27766|31|17|0.0031055749770009|0.095500561177553|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-03-03 18:52:02|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|-18.519396524791|6|1.6595188799988||0|0|-0.05397|14.471|0.62638|5|0.62638008608814|5|33.67|-0.06906|0.11263|-0.0081903998320906|0.12413370467636|-4.4562350514119|148.61200636756|63.519422768908|0.556|0.389|0.22845|18|6|0.0018793944353519|0.095095220949264|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-03-03 18:52:03|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|0.72823273769231|12|0.055996231215003||0|0|0.06852|0.8982|0.75761|26|0.75761156037238|26|39.85|0.40402|0.63595|1.027187169723|1.1701841057109|6654.7709025771|5249.9853738712|99.279813017602|0.519|0.444|0.21125|27|6|0.0020875436982521|0.08603260349586|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-03-03 18:52:03|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.781410875173|44|0.19808296188765|-0.1494|-1|1|-0.14957|0.1936|0.30935|39|0.30935253962265|39|39.36|0.03524|10.76299|0.13714992130766|-0.00055780174165739|144.74237958151|93.365916634851|21.412728369276|0.286|0.214|0.30147|14|4|0.94970442760943|0.076337003367003|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-03-03 18:52:04|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|1.0997573628104|93|0.13024885037596|1.2521|1|1|1.25206|1.3854|0.36154|4|0.36153761607922|4|50.27|0.11473|0.30827|0.14417635856742|0.14417635856742|139.42072871325|139.42072871325|14.013949819181|0.364|0.364|0.22893|11|3|-0.00047612403100775|0.091538263565892|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-03-03 18:52:05|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|0.0018628562722536|12|0.00012534313603643|0.1299|1|1|0.14381|0.0022|0.01815|21|0.040885845700262|37|39.82|0.12637|0.13643|-0.048543093772523|-0.035371605792875|53.443813381697|72.227643293691|3.8385005373479|0.529|0.353|0.21585|17|8|-0.0035866946308725|0.078101677852349|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-03-03 18:52:07|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|21.65997055224|98|1.6572716135069|0.9975|1|1|0.99752|26.9658|0.02128|30|0.021275143722134|30|39.6|0.20915|0.33473|0.038124056236665|0.12441869457491|99.462174571107|218.50322915891|257.8384530743|0.52|0.32|0.25638|25|11|0.0030693008279669|0.08841529898804|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-03-03 18:52:08|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|0.32229864483917|4|0.024065092584013||0|0|0.07414|0.4078|1.19096|36|1.1909629485174|36|40.15|0.15552|0.25983|0.23953510549696|0.30436506220487|725.49254813154|571.13612644001|169.00642384117|0.593|0.407|0.23716|27|10|0.0027043054277829|0.094189632014719|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-03-03 18:52:09|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|1.2422981595241|95|0.13015149849678|1.6856|1|1|1.68562|1.606|-0.19137|23|-0.19137461327269|23|32.35|0.06155|0.16248|0.27409485233267|0.32409218280921|169.69302132833|125.75747164166|178.05287664845|0.522|0.348|0.31294|23|8|0.003392446300716|0.097096968973747|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-03-03 18:52:10|DAILY|00934|1178239|/indices/investing.com-renbtc-usd|CRYPTO:|41906.805810436|30|1710.1835906349|-0.0515|1|1|-0.05148|42049.3867|-0.13729|21|-0.13728691757708|21|20.4|-0.09321|-0.07129|-0.13728691757708|-0.13728691757708|86.271|86.271|72.523382925597|0.2|0.2|0.17973|5|2|-0.0017825190839695|0.053347328244275|69202.8984375|2021-11-10|-0.10351|2022-01-21|0.14557|2022-02-28
2024-03-03 18:52:11|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|0.46500994530257|15|0.048246685773345||0|0|0.27005|0.6128|0.40573|87|-0.23024754825622|79|46|0.0566|0.13376|0.010924989913135|-0.12765361793799|94.349278896394|56.515117434139|12.842672079072|0.538|0.308|0.28704|13|4|-0.0017088071895425|0.086238774509804|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.32904|2022-11-16
2024-03-03 18:52:13|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|0.065990752558726|12|0.0062562491063213|0.3558|1|2|0.3254|0.0876|0.14809|55|0.14809023336098|55|43.04|0.16277|0.27478|0.2456157354434|0.36664656242702|170.97111112412|177.43581562857|597.17602227788|0.68|0.44|0.33478|25|13|0.0048441214351426|0.11263761729531|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-03-03 18:52:14|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|0.91590851577793|2|0.12459717183419|0.0446|1|2|-0.01185|1.2092|-0.0773|34|4.6170416114264|57|37.82|0.24743|0.36326|0.35238060190409|0.45396666897009|157.57178875091|176.16854581049|11.917461295722|0.588|0.471|0.23777|17|6|-0.00082520186335403|0.091965822981366|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-03-03 18:52:15|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|1.6766063607576E-7|4|1.4113119641415E-8||0|0|0.27778|2.3E-7|-0.05882|77|0.19999992000001|43|40.53|-0.12631|-0.03883|0.067313000202163|-0.048265611069335|103.74479237097|60.877619148197|35.084952219604|0.467|0.267|0.3272|15|7|0.0012534697217676|0.088714615384615|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-03-03 18:52:16|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|0.010510633867748|24|0.0019748409964379|2.8538|1|1|2.84733|0.0156|-0.15635|11|-0.15634834567897|11|30.05|-0.03881|0.02278|-0.030209915292893|-0.071606616488244|52.458986971245|41.143659350466|35.700380900191|0.632|0.474|0.23678|19|10|0.00013121212121212|0.081827222222222|0.03317999839783|2021-11-29|-0.26404|2022-05-11|0.53767|2024-02-13
2024-03-03 18:52:17|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|0.0015103587301494|13|0.00014948879236242|0.2444|1|2|0.20599|0.0019|0.10908|37|0.83977286190708|51|34.68|4.26307|5.9938|7.5142577847672|15.26762949435|-4.5770360279274|17298.437049498|192.98339170586|0.581|0.29|0.33358|31|11|0.0069252529898804|0.12776828886844|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-03-03 18:52:19|DAILY|00941|1179908|/indices/investing.com-vlx-usd|CRYPTO:|-0.025021686239143|14|0.0018165057586434||0|0|0.01297|0.0213|0.37146|47|-0.035615052219506|8|41.38|0.03221|0.11905|0.17949884041929|-0.20012101090384|146.78908730287|61.27381206|27.07218285651|0.5|0.25|0.31716|8|3|0.00023872093023256|0.11502735465116|0.53488999605179|2021-11-19|-0.62692|2022-05-11|0.84693|2022-05-13
2024-03-03 18:52:20|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|-5.0610304142791|7|0.42512947713268|-0.1345|-1|1|-0.13451|4.369|0.56297|25|0.56296974360944|25|30.71|-0.03175|0.07534|0.079922576423113|0.1009944382637|169.02785600881|176.11246041415|42.898119593858|0.75|0.464|0.24508|28|10|0.0018181062355658|0.088525103926097|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-03-03 18:52:21|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|0.20459496310354|5|0.023277382311224|0.3937|1|2|0.27451|0.2712|0.33504|63|0.33504365857514|63|50.33|0.68041|0.8095|1.5728985113758|2.4839805082393|2552.3528773965|6482.6309288321|11464.195724999|0.429|0.286|0.25076|21|7|0.006448972667295|0.094974024505184|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-03-03 18:52:22|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|0.24136574950078|10|0.016288279208016||0|0|0.11389|0.2979|0.09757|46|-0.18847992442537|2|39.93|0.05969|0.19337|0.16355371842676|0.16184149743178|398.89400861581|204.88409551094|35.77312156535|0.444|0.259|0.23391|27|10|0.00095335786568537|0.08629246550138|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-03-03 18:52:23|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|3.4435378806775|12|0.31132072551432|0.219|1|1|0.219|4.542|-0.10959|28|0.57700521262675|55|27.21|-0.12492|-0.01656|0.01593116031974|-0.0022870808380652|75.337853385654|70.181042622654|21.916216717948|0.483|0.31|0.30879|29|8|0.0005223625|0.0962678625|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-03-03 18:52:25|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|0.013892464623677|13|0.0026112606828423|2.4747|1|2|2.36953|0.0208|0.60057|53|0.60057474379064|53|45.92|0.17726|0.24594|0.14920722424443|0.10921151341169|221.98884742662|138.839083952|26.03095080933|0.615|0.462|0.31101|13|4|0.0014524794745484|0.10614876847291|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-03-03 18:52:26|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|2.7567734592275|5|0.27523905786204|0.0972|1|2|0.04468|3.577|0.378|31|0.37799812279803|31|35.71|-0.0178|0.05813|-0.10443268134819|-0.008696388637358|19.23257143887|65.951163341193|84.481651076158|0.588|0.412|0.27388|17|8|0.0018275941080196|0.098794975450082|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-03-03 18:52:26|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|0.076846303090258|51|0.0095611090824602||0|0|0.94709|0.1104|-0.41045|12|0.61356159977491|42|38|0.11324|0.17414|-0.14496530468174|0.023399276417342|21.567096406689|81.828619078883|77.448818758193|0.4|0.267|0.25435|15|4|0.0017413636363636|0.096076931818182|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-03-03 18:52:27|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|-27.221597136493|48|2.0102995168171||0|0|-0.01318|25.4601|4.96095|45|4.9609544615765|45|56.4|0.67592|0.7931|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|2.4219052513413|0.4|0.3|0.21619|10|3|-0.0044333387888707|0.090440114566285|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-03-03 18:52:28|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|344.00073144889|95|16.973200804471|2.9722|1|2|2.67604|401.4255|-0.08284|33|-0.082844543073287|33|28.37|-0.01099|0.10926|0.088805358606981|0.20802258394476|147.26795847118|680.54804113672|1619.3555944775|0.714|0.457|0.1971|35|12|0.00410123275069|0.073169567617295|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-03-03 18:52:30|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|0.59745905781178|25|0.067264599718327|0.1685|1|1|0.16852|0.8162|0.11899|24|0.65314946172457|34|30.37|0.09932|0.24827|0.32844367736585|0.49913781162279|2102.6794948668|2341.4244375095|111.9600588517|0.629|0.4|0.28382|35|17|0.0031703863845446|0.10754096596136|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-03-03 18:52:31|DAILY|00952|1167218|/indices/investing.com-ocean-usd|CRYPTO:|0.71407981595843|15|0.088690056133771|1.2016|1|1|1.20164|1.0733|-0.13583|24|0.354370380123|55|34.08|0.02589|0.11274|0.089070040644284|0.14569476965517|156.31575600153|248.19984976382|122.66074940259|0.68|0.48|0.26531|25|12|0.0025492609699769|0.095941408775982|1.8380000591278|2021-04-08|-0.3141|2022-11-08|0.37834|2021-11-01
2024-03-03 18:52:32|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|0.0093079871889426|10|0.00062717089366581|0.2326|1|1|0.23738|0.0116|-0.02751|32|0.18925027092746|53|34.77|0.12082|0.31072|0.48425552227094|0.57217134917856|2546.8993812475|1232.5268777785|341.5419852352|0.516|0.387|0.238|31|12|0.0033004967801288|0.07893890524379|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-03-03 18:52:33|DAILY|00954|1165355|/indices/investing.com-srm-usd|CRYPTO:|-0.34259243475056|23|0.032724142626447||0|0|0.56354|0.2444|-0.31034|7|-0.31034480480542|7|36.31|0.26977|0.38122|0.21663312773579|0.11397479194078|738.4422190864|163.37468441025|11.544776270127|0.813|0.438|0.27788|16|8|0.0001090215588723|0.10499069651741|12.678000450134|2021-09-13|-0.44107|2022-11-09|0.73502|2022-11-14
2024-03-03 18:52:34|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|0.011280443316617|12|0.00091937822155479||0|0|0.59916|0.0141|-0.23174|13|0.055713639827492|26|32.61|-0.05735|0.11251|0.065095398294188|0.14642984149494|74.416239186811|145.78196126511|137.57295225058|0.333|0.242|0.2917|33|7|0.0026135786568537|0.095869052437903|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-03-03 18:52:36|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|1.2258908320341|3|0.10909976455945|0.1172|1|2|0.02166|1.5097|-0.28579|3|-0.18764243008273|17|35|0.00339|0.14674|0.11065689086061|0.2089341617753|99.587702927188|262.41570783769|204.92456971083|0.613|0.355|0.26812|31|15|0.0032605427782889|0.094014121435143|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-03-03 18:52:37|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|0.93386240555645|90|0.13654587085445||0|0|15.77646|1.4109|0.38388|123|-0.013728340425246|25|38.92|0.01818|0.07997|0.11331193732995|-0.051190734690268|152.78419977802|71.945240111759|31.203608021525|0.538|0.308|0.2785|13|5|0.00038030252100841|0.096454268907563|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-03-03 18:52:38|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|0.74465586887768|5|0.04204803987685|0.1293|1|2|0.09694|0.8939|-0.06245|35|-0.22134385861872|36|30.26|-0.04713|0.06446|0.051748303363584|0.061367976919152|115.11189332525|112.16087989559|32.526052060397|0.516|0.323|0.26923|31|12|0.0010776433121019|0.089446740976645|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-03-03 18:52:39|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|0.00011030771214533|36|1.2910279000278E-5||0|0|0.39021|0.000154|0.01185|24|0.011853486334344|24|26.77|-0.18523|0.19146|0.15528382522185|0.15781215891921|210.80981870996|188.86046204364|112.43947208646|0.452|0.387|0.21101|31|7|0.0043285895953757|0.067054312138728|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-03-03 18:52:40|DAILY|00960|1178481|/indices/investing.com-nu-usd|CRYPTO:|0.12972070335078|10|0.021661147784226|-0.0886|1|1|-0.08859|0.1605|0.2866|2|0.28660469880515|2|47.43|-0.04174|0.15306|0.095461906786896|0.018518971474227|131.48283533656|96.5503238|5.9879711621085|0.571|0.286|0.31805|7|4|-0.006055073313783|0.095570557184751|1.4996000528336|2021-10-18|-0.30916|2022-11-09|0.83028|2022-06-01
2024-03-03 18:52:42|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|0.0062703432112833|95|0.00069244941098608|1.7102|1|2|1.67299|0.0084|0.18184|100|-0.23538099129558|13|39.72|0.08309|0.44507|0.34292014564975|1.0891004951116|11.90837554882|2205.7394801691|250.19006997348|0.72|0.36|0.33516|25|12|0.0057235694572217|0.11218594296228|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-03-03 18:52:43|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|0.094527286226175|16|0.0090178816170616|0.2745|1|2|0.19499|0.1236|-0.2178|24|-0.052748979169981|23|39.33|0.30142|0.48113|0.55278095908604|0.97772798601646|1375.1536715821|2408.8967446478|890.84388690782|0.63|0.37|0.24392|27|9|0.0072077808727948|0.10384801299907|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-03-03 18:52:44|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|0.8305135730361|24|0.10109999565763|0.8364|1|2|0.77842|1.2322|1.13367|65|1.1336696348328|65|35.66|0.15961|0.33193|0.35891998545569|0.77700691641985|3.0605599758632|12429.700326224|20284.847717297|0.724|0.414|0.31217|29|13|0.0089495080416272|0.12173652790918|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-03-03 18:52:45|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|-0.16552329961613|24|0.020825684581053||0|0|0.52526|0.0921|-0.23656|25|-0.23656122179158|25|34.46|0.15555|0.33585|0.44720522499219|0.65299591017484|764.84290357881|1069.7545978631|219.32994738381|0.607|0.429|0.27419|28|11|0.0048084109311741|0.11251131578947|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-03-03 18:52:46|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|0.31801587903795|10|0.035496094526728|0.7033|1|2|0.60738|0.3981|0.2146|32|0.21460341822565|32|42.92|0.1239|0.21939|0.055090764985034|0.11170200301634|142.48692278431|196.35092687799|1907.5479678996|0.72|0.4|0.26137|25|15|0.0049194454713494|0.09443168207024|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-03-03 18:52:48|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|1.1758553966796|13|0.15749514152884|1.5319|1|1|1.53186|1.7238|-0.25651|9|1.3165997006434|73|46.74|0.45983|0.73212|0.4498949873542|0.95306836433215|-4501.2091562845|4749.6696030666|6849.8263809977|0.696|0.391|0.32198|23|10|0.0070797056117755|0.1197465225391|1.8309015035629|2024-03-01|-0.6194|2020-03-12|0.43748|2021-02-03
2024-03-03 18:52:49|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|0.032776586131068|8|0.0029757510166918|0.0353|1|2|-0.00959|0.0413|-0.02709|22|0.076799733767513|34|39.73|0.02125|0.10776|0.0033281276792254|0.0031432836222884|86.070787074138|94.591754342271|19.050592863307|0.6|0.267|0.24848|15|7|-0.0014923548922056|0.078627048092869|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-03-03 18:52:50|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|1575.4510311721|28|18.244829572674|-0.0091|1|1|-0.00912|1585.6|-0.03412|11|0.035642588327601|40|33.13|-0.00265|0.01014|0.0036543584658034|0.01094166909966|104.79301595596|113.0408876204|124.75216172981|0.613|0.419|0.04225|31|13|0.000276110056926|0.014492239089184|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-03-03 18:52:51|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|3457.9874389682|56|43.637528481962|0.1591|1|2|0.15696|3578.7|-0.01155|15|-0.011552118417968|15|25.62|-0.00618|0.00857|0.0060814893731036|0.018000990873048|112.50814029235|128.33874093198|132.82484824689|0.615|0.385|0.04943|39|12|0.00036810246679317|0.016260085388994|3682.8999023438|2021-11-17|-0.10238|2020-03-16|0.08111|2020-03-30
2024-03-03 18:52:52|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|-12402.406556954|8|167.33834978279||0|0|-0.03062|12223|-0.03654|15|-0.036540571502012|15|30.79|-0.00328|0.00613|0.00097095607658329|0.0057218706487564|100.22868545797|107.13882505824|99.995094657923|0.559|0.412|0.04268|34|15|5.9762808349146E-5|0.013754193548387|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-03-03 18:52:54|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|-10808.12892671|12|153.38334481547||0|0|-0.00046|10519.5996|0.01006|40|0.010055011925524|40|30.68|0.00311|0.0261|0.015693059323769|0.033652195110598|133.10577393403|150.38932564217|91.32389625293|0.618|0.382|0.06677|34|11|0.00012211574952562|0.022087713472486|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-03-03 18:52:55|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|7051.5442649879|82|68.98524500404|0.1618|1|1|0.16175|7287.2002|-0.03511|25|-0.035106954185908|25|29.48|0.01156|0.02461|0.016677998553637|0.033047278179031|125.89242042331|143.62749638812|122.03503892701|0.545|0.394|0.04357|33|12|0.00029623339658444|0.015445664136622|7287.2001953125|2024-03-01|-0.11101|2020-03-16|0.09198|2020-03-17
2024-03-03 18:52:56|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|-43861.368749655|14|551.39447002023||0|0|0.00646|42296.3008|-0.01246|14|-0.0124592666668|14|32.53|-0.00393|0.00969|0.0038559492424666|0.0030081836419941|104.95390390154|102.19914971936|104.33947484385|0.563|0.406|0.05246|32|13|0.00014685009487666|0.016811394686907|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-03-03 18:52:56|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|6856.7341378486|12|62.305336211909|0.0255|1|2|0.01657|7049.2002|0.0568|51|0.056803828299157|51|26.74|-0.00338|0.00638|0.00033611718993206|0.0032919468483749|98.96383679803|103.24159168476|101.50767075113|0.538|0.359|0.04153|39|15|9.2884250474383E-5|0.014039648956357|7359.1000976562|2020-01-16|-0.13267|2020-03-16|0.08296|2020-03-25
2024-03-03 18:52:57|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|2108.4531528502|30|42.732249831179|0.2403|1|2|0.22765|2257.3999|0.02734|40|0.027341399604522|40|31.06|0.03188|0.04932|0.057821210675396|0.061280879647866|249.32888269559|203.78429445094|160.04253118353|0.576|0.424|0.07318|33|11|0.00066859582542694|0.024357827324478|2450.5|2021-08-25|-0.10497|2020-03-16|0.08136|2022-02-25
2024-03-03 18:52:59|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|-18244.4364583|13|265.31813651522|-0.0062|-1|1|-0.0062|17909.1992|-0.04078|10|-0.040780100599265|10|21.71|-0.01224|0.00633|0.0041254007699786|0.010884052612585|104.2364710732|115.20721471251|129.544004049|0.625|0.396|0.05191|48|19|0.00037206831119545|0.018062722960152|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-03-03 18:53:00|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|-5943.5775796838|13|84.122114314344|0.0078|-1|1|0.00776|5829.7002|0.01708|33|0.017081510747301|33|20.84|-0.01581|0.00414|0.0013325471367693|0.0079549022189425|98.064314059253|111.04930863253|118.38397187316|0.48|0.38|0.05278|50|17|0.00029822580645161|0.018354032258065|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-03-03 18:53:00|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|1522.8947635227|23|24.205833059154|0.0748|1|2|0.0544|1604.8|0.11114|52|0.11113711232773|52|35.59|0.01406|0.02768|0.015788177849243|0.025289949187041|126.09926662681|133.20513980507|101.81449679877|0.552|0.414|0.05331|29|15|0.0001561669829222|0.018201280834915|1796.5999755859|2022-01-05|-0.14834|2020-03-19|0.08941|2020-03-20
2024-03-03 18:53:01|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|7803.3938882734|23|106.93472883735|0.0018|1|1|0.0018|8071.6001|-0.03607|17|-0.036069407444363|17|35.59|0.0016|0.01749|0.019058968758799|0.021252316909899|129.73717027842|120.7263208958|98.917881276189|0.552|0.345|0.04974|29|12|7.118595825427E-5|0.01625674573055|9156.7001953125|2023-07-27|-0.09393|2020-03-16|0.1315|2022-11-10
2024-03-03 18:53:02|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|-176.48038744299|19|2.0253053481336||0|0|0.01791|171.1|0.033|35|-0.023953091344792|5|25.68|-0.0047|0.00811|0.0013046357605965|0.0074096509086232|101.03271821207|110.29437092284|95.495902133224|0.55|0.375|0.0343|40|13|3.3244019138756E-5|0.01182390430622|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-03-03 18:53:04|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|272.45316648484|36|3.2145505428298|0.0204|1|1|0.02035|279.72|-0.03924|16|0.0047994887117044|30|23.49|-0.00062|0.0153|0.021071281574663|0.032144118123707|147.61887332237|153.92667744471|137.81346974351|0.488|0.349|0.04381|43|14|0.00043072727272727|0.01501828708134|283.04998779297|2024-02-29|-0.14938|2020-03-16|0.1356|2020-03-24
2024-03-03 18:53:05|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|904.79401943362|44|10.439136762123|0.0689|1|1|0.06888|925.23|0.00757|14|0.0075717450621204|14|25.69|-0.00549|0.00345|-0.00052120874946366|0.0030714101363563|97.957695849384|104.48966864203|149.47414256544|0.564|0.436|0.03866|39|15|0.00044917703349282|0.012920583732057|939.88000488281|2024-02-26|-0.10698|2020-03-12|0.10499|2020-03-13
2024-03-03 18:53:06|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|253.6128003504|11|4.4790624808579|0.0852|1|1|0.08519|268.26|-0.04374|21|0.12925490838259|51|26.54|0.01642|0.04499|0.024243928913602|0.074921895952614|154.95827219954|264.90510459086|184.81572238779|0.667|0.385|0.08706|39|19|0.00096775119617225|0.027982650717703|287.94000244141|2022-06-08|-0.27226|2020-03-09|0.15482|2020-03-31
2024-03-03 18:53:06|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-2830.2399902344|1|0||-1|0|0|2830.24|-0.01749|1|0.012658326855353|1|1|-4.0E-5|0.0087|0.0059269317485904|0.016555580582117|3054.3021391879|44057.171416844|132.19614130676|0.575|0.358|0.01271|1045|0|0.00047567464114832|0|3099.0300292969|2022-06-08|-0.19336|2020-03-09|0.15649|2020-03-13
2024-03-03 18:53:07|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|378.5979574827|10|3.6390139689831|0.0087|1|1|0.00872|389.67|-0.03471|3|-0.027076367109602|11|21.14|-0.00103|0.00945|0.0048631881756852|0.012723582337433|112.742891061|129.56611867279|122.85066062248|0.694|0.469|0.03633|49|18|0.00030013397129187|0.012197004784689|436.54998779297|2022-02-10|-0.12818|2020-03-12|0.14946|2020-03-13
2024-03-03 18:53:09|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|23.380046643442|82|0.45331770922554||0|0|0.14757|25.04|-0.00319|30|-0.0031938838600926|30|29.21|-0.00539|0.03517|0.0072627623927533|-0.0069478058029999|95.881955596455|81.98316140853|33.561185780306|0.455|0.333|0.10603|33|9|-0.00062666028708134|0.034727157894737|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-03-03 18:53:10|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|447.42461488262|82|3.7463084048576|0.1759|1|2|0.16611|458.9|0.02837|49|-0.018728070227324|23|24.72|-0.00054|0.00807|-0.0035462768094826|0.0089720990269675|91.26564729373|109.68355580208|158.5584868377|0.564|0.282|0.03707|39|15|0.00051806698564593|0.012586889952153|460.5299987793|2024-03-01|-0.11356|2020-03-16|0.09583|2020-03-24
2024-03-03 18:53:11|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|-234.132346339|13|3.6650856074821|-0.0356|-1|1|-0.03559|228.43|0.02993|25|0.029930253754201|25|25.83|0.00423|0.02176|0.034856773228417|0.058766020531235|182.19040129562|179.539443677|190.75573501109|0.55|0.3|0.067|40|14|0.00080305263157895|0.022069435406699|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-03-03 18:53:12|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|-121.82556849861|13|2.1316032550623||0|0|0.03318|117.44|0.08854|70|0.088538446160498|70|30.38|0.02561|0.0378|0.003556872499134|0.014116121111595|104.04300450581|118.60869744825|76.853611882544|0.559|0.382|0.05721|34|15|-0.00010123444976077|0.018275693779904|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-03-03 18:53:13|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-2707.0400390625|1|0||-1|0|0|2707.04|-0.02527|1|0.016735580331528|1|1|0.00014|0.00902|0.0066908131294443|0.019524736764534|3210.5496437179|81739.067275382|106.81145248558|0.52|0.334|0.01525|1044|0|0.0002817337164751|0|3761.4499511719|2020-08-05|-0.09907|2020-03-18|0.12652|2020-03-24
2024-03-03 18:53:14|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|280.08876931115|1|4.5704112468691||-1|0|0|296.03|0.03144|35|-0.035014037044849|17|20.49|-0.017|0.00067|-0.0004854263192705|0.0021346959241333|89.975048019547|98.575667189144|110.7399336632|0.569|0.373|0.06244|51|16|0.00026176076555024|0.020152889952153|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-03-03 18:53:15|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|303.83067924129|83|3.7650343822617|0.1246|1|2|0.11544|310.37|-0.06757|7|-0.067572796039639|7|22.4|-0.00922|0.00468|-0.012910242621313|-0.014528715975214|76.965131876348|79.184826559304|91.071011218972|0.442|0.349|0.04369|43|15|2.3942583732058E-5|0.013843540669856|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-03-03 18:53:16|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|-162.45437426114|19|2.3748124919638||0|0|-0.00775|157.27|0.07597|64|0.075972696521539|64|28.53|0.00394|0.0192|0.010521781352902|0.018984722547005|121.95469631239|129.1567420784|82.717088430832|0.611|0.417|0.0425|36|11|-6.6784688995215E-5|0.014489186602871|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-03-03 18:53:17|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|-279.31728168014|19|3.6443190077401|0.0117|-1|1|0.01167|271.8|0.03703|64|0.037025213804566|64|32.09|0.00181|0.01491|0.0094582804830653|0.012786549449212|120.29774329817|118.08777344288|94.631288433188|0.688|0.438|0.04265|32|15|4.5837320574163E-5|0.013259148325359|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-03-03 18:53:17|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|2383.2627890416|12|56.309376309036|0.0729|1|2|0.05463|2563.5938|-0.06224|27|-0.06224293742009|27|39.84|0.03044|0.04385|0.032395501011731|0.019898215448381|142.66559070881|113.04643913316|104.59677842703|0.52|0.32|0.06137|25|9|0.00015655412115194|0.018840834160874|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.05653|2020-07-06
2024-03-03 18:53:19|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|11346.470953864|12|249.26619246191||0|0|0.0364|12117.7012|-0.0183|23|-0.049987096236222|5|36.89|0.02651|0.0439|0.03675750109531|0.04522392273517|172.13904717708|151.29165944813|111.54437098761|0.667|0.407|0.07326|27|14|0.00023907646474677|0.021085143992056|23032.0625|2021-02-18|-0.07517|2020-07-16|0.06506|2022-11-01
2024-03-03 18:53:20|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|7672.3816283308|12|172.07282310848|0.0355|1|1|0.03555|8212.3818|-0.01928|27|-0.019276680775171|27|28.46|-0.00483|0.01556|0.00017203016757015|0.032262999395678|95.42710799372|120.97870143526|87.231485940909|0.371|0.2|0.06808|35|9|-1.7030784508441E-5|0.020164329692155|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.05476|2021-01-04
2024-03-03 18:53:21|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|2048.1487279132|21|48.832708204183|0.104|1|2|0.07859|2153.957|0.01045|40|0.0104525141167|40|28.2|-0.0209|0.007|-0.0045924519789866|0.010185023517401|88.632304928016|111.89014191664|169.70313423281|0.543|0.371|0.06387|35|8|0.00067866931479642|0.020855372393247|2229.9213867188|2024-02-23|-0.08438|2020-02-03|0.06288|2020-07-06
2024-03-03 18:53:22|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|768.39427938031|35|12.791104797374||0|0|0.1011|790.631|0.02985|98|-0.0087509523764664|10|27.8|-0.00631|0.00753|-0.0085637543277078|-0.0036152166494096|81.465148940107|93.539323427695|87.795211843589|0.629|0.429|0.04016|35|12|-6.6812313803377E-5|0.013679433962264|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-03-03 18:53:23|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|4205.5535758614|22|65.851511220811|0.0751|1|2|0.06845|4332.958|0.00941|14|0.0094055724778936|14|29.88|-0.00628|0.01134|-0.0071319245095069|-0.0025069393950455|87.242763440828|95.158431895007|75.738833386649|0.485|0.364|0.04846|33|9|-0.00019487586891758|0.015271529294935|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-03-03 18:53:24|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|5466.2135020714|12|154.621459596|0.0412|1|2|0.00666|5949.7529|0.09168|43|-0.016866095006306|28|30.18|-0.00286|0.01869|0.01980588136895|0.034889009937895|131.06364930239|137.57821600595|92.040746278893|0.545|0.333|0.06641|33|13|5.2135054617676E-5|0.021840049652433|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.07734|2024-02-06
2024-03-03 18:53:25|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|5356.8592504272|10|146.52705975344|0.0977|1|2|0.08042|5834.5928|-0.03181|19|-0.031809082780462|19|32.19|0.00607|0.02411|0.020834241109249|0.015370720491478|136.74624047491|116.77942373494|80.590857965061|0.581|0.387|0.05693|31|12|-0.00010537239324727|0.018555541211519|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.05459|2024-02-06
2024-03-03 18:53:26|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|1916.1605140693|8|37.575930531586|0.0318|1|2|0.0218|2034.6061|-0.07931|6|-0.064070758799519|7|32.26|-0.00126|0.01096|0.0062344585103415|0.0066493875118335|108.17012249765|107.30191456575|94.970312042919|0.71|0.452|0.05574|31|15|3.7626613704072E-5|0.017096017874876|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.05647|2020-07-06
2024-03-03 18:53:27|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|2597.611383282|11|103.62856234351|0.1537|1|1|0.15365|2941.0884|-0.02244|15|-0.022442228387562|15|30.21|0.00481|0.02886|-0.010352999000394|-0.00075044744794981|76.906233806178|94.460678835004|73.079778705947|0.606|0.424|0.07822|33|14|-0.0001246772591857|0.024722264150943|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.06868|2024-02-06
2024-03-03 18:53:27|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|3012.0991863108|10|81.718972401606|0.0461|1|1|0.04613|3285.5613|-0.08492|4|-0.043404438471858|7|28.51|-0.01689|0.00488|-0.013321835621525|-0.0067145433483985|72.125397894708|87.449748956742|102.32460974543|0.6|0.4|0.06651|35|16|0.0001550049652433|0.020492194637537|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.06597|2020-03-10
2024-03-03 18:53:29|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|2348.3661318871|12|50.633652652223|0.0595|1|1|0.05954|2508.5637|-0.07386|2|-0.060270547155842|7|22.13|-0.01048|0.00775|-0.01100045639927|0.0030422652856678|68.652775347336|101.97485295344|149.28283393212|0.644|0.422|0.0562|45|15|0.00052764647467726|0.019027815292949|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.06038|2021-02-18
2024-03-03 18:53:30|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|1965.6470391698|12|40.790667932996|0.0714|1|2|0.05766|2094.7629|-0.00231|19|-0.029417069453292|9|25.54|0.00407|0.0199|0.001832460194816|0.0032152498384049|100.78870007165|101.12578798287|100.81444436755|0.462|0.282|0.05398|39|8|0.0001295233366435|0.018694806355511|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.06439|2020-07-20
2024-03-03 18:53:31|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|2560.7961285435|21|53.348973990468|0.0883|1|2|0.07447|2728.7583|-0.01672|14|-0.016719984420725|14|24.07|-0.01021|0.00712|-0.0038149027989845|0.01279595634934|83.066694817451|119.09626504252|154.32495326894|0.634|0.439|0.06146|41|15|0.00056927507447865|0.019563922542205|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-03-03 18:53:31|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|-4752.4188021605|16|111.61884552839||0|0|-0.04424|4632.0518|-0.00451|5|-0.0045059791144362|5|31|-0.01038|0.01026|-0.0037882922751087|-0.0093109783606888|91.093201338185|87.569132255903|64.561543012957|0.594|0.406|0.0708|32|13|-0.00029682224428997|0.02121859980139|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-03-03 18:53:32|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|2327.4768361354|21|43.080353277795|0.0512|1|2|0.04322|2415.3342|-0.02031|29|-0.020306936073911|29|28.2|-0.00564|0.00796|0.027281970601572|0.040920442709051|139.80525946593|144.22415049047|124.94292724372|0.4|0.286|0.05165|35|10|0.00030696127110228|0.016171261171797|2714.9418945312|2021-09-23|-0.07677|2020-02-03|0.07828|2021-09-22
2024-03-03 18:53:34|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|403.80654171109|27|5.6640387684103||0|0|0.04794|421.25|-0.04345|6|0.052769649782992|50|25.32|0.0007|0.01187|0.010092686538065|0.011725228957427|122.6603910709|117.3495380117|100.87645865423|0.585|0.39|0.04846|41|17|0.00011271616541353|0.016879877819549|480.29000854492|2021-09-03|-0.0982|2020-03-12|0.0965|2020-03-24
2024-03-03 18:53:35|DAILY|01012|13778|/indices/cxptx|INDICES:DE|-413.61399976872|20|4.4396976723156||0|0|0.02466|400.73|0.01182|23|0.011820883174477|23|30.74|0.01095|0.02517|0.027291732688375|0.024171244308618|156.77892678476|130.54193729435|168.99169347395|0.529|0.353|0.04785|34|13|0.00058168233082707|0.015899492481203|425.76000976562|2024-01-24|-0.10771|2020-03-12|0.06633|2020-03-19
2024-03-03 18:53:36|DAILY|01013|13764|/indices/cxpax|INDICES:DE|2109.0035183815|23|33.923456204285|0.1197|1|2|0.10496|2180.1101|0.03538|40|0.035377557130216|40|29.77|0.00275|0.02785|-0.014362600958822|-0.0038299768830563|72.177126316627|91.754205991546|151.22325602623|0.543|0.371|0.07545|35|15|0.00060877819548872|0.023459031954887|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-03-03 18:53:36|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|1694.8932785078|8|20.831217492784|-0.0002|1|1|-0.00021|1729.77|0.01738|40|0.064007298798395|36|32.03|0.00989|0.02741|0.042290818766026|0.018271544321118|213.15100180392|127.98011549894|79.909551142639|0.606|0.455|0.05907|33|13|-8.8364661654135E-5|0.017750573308271|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-03-03 18:53:37|DAILY|01015|13776|/indices/cxprx|INDICES:DE|-239.98124991937|55|6.6314147600108||0|0|0.09344|231.21|-0.07606|21|-0.076056578244703|21|31.56|0.01976|0.04886|0.049364703123622|0.059996102265149|198.35418031951|180.61736807889|45.56041651069|0.531|0.375|0.08859|32|11|-0.00044813909774436|0.030039934210526|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-03-03 18:53:39|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|-121.58760778088|36|1.9134657203089|-0.0064|-1|1|-0.00638|121.52|0.13386|49|0.13386164706714|49|23.39|-0.0098|0.01819|-0.0043457589121964|0.019639890894001|82.951718254142|132.32240684275|167.47519395234|0.568|0.386|0.08393|44|14|0.00080926691729323|0.029180554511278|127.84999847412|2024-01-09|-0.18439|2020-03-12|0.12032|2020-03-24
2024-03-03 18:53:40|DAILY|01017|13771|/indices/cxpix|INDICES:DE|1920.7354340496|31|22.678195160563|0.0403|1|1|0.04034|1976.45|0.02891|19|0.028912118229599|19|27.95|0.0005|0.02238|0.011972672834463|0.027453986379795|122.85337684857|147.17709123892|154.84081052763|0.541|0.405|0.05457|37|11|0.00055326127819549|0.017172922932331|2002.4000244141|2024-03-01|-0.16158|2020-03-12|0.16997|2020-03-24
2024-03-03 18:53:41|DAILY|01018|13775|/indices/cxppx|INDICES:DE|-3731.6230641522|33|44.178727106453|-0.0067|-1|1|-0.00669|3701.6399|-0.03318|23|0.01654307884998|21|34.4|0.01754|0.03365|0.016944093788044|0.017707955405836|122.113750044|114.1541514699|79.147463044217|0.433|0.267|0.04583|30|7|-0.00013455827067669|0.015569896616541|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-03-03 18:53:41|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|10569.269786999|28|101.20352803143|0.111|1|2|0.0997|10887.3096|-0.04541|15|-0.045062863565675|10|28.03|0.00642|0.02462|-0.0060175400171905|0.013911892001131|81.879361506274|113.87404948788|143.00306821651|0.568|0.378|0.05941|37|14|0.00050026315789474|0.018912998120301|10921.900390625|2024-03-01|-0.13536|2020-03-12|0.10477|2020-03-20
2024-03-03 18:53:42|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|48612.857024444|36|776.8258836851|0.2019|1|2|0.18009|50846.7891|0.10534|32|0.10534089866432|32|33.19|0.01601|0.02941|0.023929412857418|0.025628725859976|152.22470451031|130.57204881324|130.56781366751|0.677|0.387|0.05469|31|12|0.00038978383458647|0.019083411654135|51250.37109375|2024-02-27|-0.18674|2020-10-26|0.08099|2020-03-24
2024-03-03 18:53:44|DAILY|01021|13770|/indices/cxphx|INDICES:DE|-2009.2573494411|43|52.358174042958||0|0|0.04279|1913.63|0.17156|33|0.17156132381878|33|28.39|0.01371|0.03934|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|161.04878990916|0.528|0.361|0.08419|36|12|0.00072676691729323|0.028317857142857|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-03-03 18:53:45|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|3763.6522898771|11|63.533362933885||0|0|0.01763|3981.77|0.03928|47|0.039279978443725|47|30.11|-0.00221|0.01701|0.013645565679823|0.015197990713615|122.25952498159|120.30793337591|136.51252338323|0.457|0.371|0.05463|35|10|0.0004084492481203|0.017657086466165|4176.6801757812|2023-07-28|-0.0866|2020-03-12|0.09568|2020-03-24
2024-03-03 18:53:46|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|-2146.2732047757|43|25.924899571714|-0.0036|-1|1|-0.00361|2109.54|0.18165|41|0.18164625228346|41|30.06|0.01177|0.02659|0.020029130503906|0.041373436794525|144.61661854516|157.00519775512|85.046668168647|0.618|0.353|0.05302|34|13|-5.6212406015038E-5|0.016494802631579|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-03-03 18:53:47|DAILY|01024|13779|/indices/cxpux|INDICES:DE|-1132.2340355161|43|17.430208887245|0.1424|-1|1|0.14239|1087.89|0.11647|45|0.11646827110722|45|31.94|-0.00052|0.01436|0.0030494701104041|0.029282504662862|102.81276744373|131.24877415898|126.30497438787|0.563|0.313|0.0545|32|16|0.00032666353383459|0.018984689849624|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-03-03 18:53:47|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|5985.5223970955|26|70.481362452179|0.1486|1|2|0.08872|6190.6001|0.02492|37|0.024923562029339|37|25.49|-0.01357|0.00574|-0.0067194431995683|0.0032451483089656|82.681368197294|102.61321085372|176.95063055594|0.561|0.366|0.05909|41|15|0.0006522523364486|0.019247289719626|6243.669921875|2024-02-29|-0.09063|2020-03-12|0.08806|2022-03-09
2024-03-03 18:53:49|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|-1033.767118774|2|13.089039591341|-0.001|-1|1|-0.00104|995.58|-0.0246|24|-0.02459717443557|24|41.12|0.01344|0.02311|0.003024981687626|-0.0031781709303095|103.82197913418|96.580566981775|75.333694493554|0.654|0.346|0.04578|26|13|-0.00019233644859813|0.014842|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-03-03 18:53:50|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|-1075.8385911523|38|15.163403367724||0|0|-0.00433|1056.52|-0.00099|59|-0.044197949137088|18|34.43|0.01253|0.03192|0.00057323067049185|0.011196014033719|95.948108661595|106.90151456793|117.46289456807|0.433|0.333|0.08349|30|11|0.00036884112149533|0.025605345794393|1135.4000244141|2023-11-03|-0.16848|2020-03-09|0.14612|2020-11-09
2024-03-03 18:53:51|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|900.39376351351|6|8.8804133828661|-0.0014|1|1|-0.0014|925.4|0.06844|51|0.068443071913711|51|32.27|0.02085|0.03852|0.041263491786633|0.046880539666446|180.87335354591|172.34466244045|104.80181476943|0.485|0.394|0.05963|33|11|0.00019600934579439|0.020230785046729|1009.299987793|2022-02-10|-0.14026|2020-03-12|0.11826|2020-11-09
2024-03-03 18:53:52|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|1913.0129255289|6|21.957596374081||0|0|-0.01118|1959.96|0.0182|36|0.018201510931381|36|30.4|-0.00118|0.00972|0.0045453182764812|0.01574192758627|107.72429352352|122.99299773112|109.9112836968|0.6|0.4|0.04709|35|14|0.00015758652946679|0.0161627595884|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-03-03 18:53:53|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|2973.2299670312|83|27.833988406275|0.1832|1|1|0.18318|3041.4299|0.01719|30|-0.03215644745616|16|26.7|-0.00895|0.00797|-0.0057585742668566|-0.00025671806684513|85.232562961325|96.749480904921|126.07277302281|0.595|0.405|0.05594|37|18|0.00035036448598131|0.017755897196262|3072.9599609375|2024-03-01|-0.14314|2020-03-12|0.10944|2020-11-09
2024-03-03 18:53:55|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|-2102.5920703691|22|30.157539571055|-0.0279|-1|1|-0.02793|2078.71|0.12596|41|0.12596350328051|41|30.85|0.02041|0.03403|0.02507371249286|0.035006378886538|148.43508580621|133.93012591628|150.71962885823|0.529|0.265|0.06199|34|15|0.00051901869158879|0.020388514018692|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-03-03 18:53:56|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|2766.0770407294|9|34.123194630109|0.0186|1|2|-0.00276|2832.3999|0.09161|47|0.091606022503459|47|32.18|0.00153|0.01897|0.020348311274499|0.031549630301322|137.49245933292|146.94315801702|146.50596548945|0.515|0.394|0.05348|33|13|0.00046148598130841|0.01764208411215|2887.4099121094|2024-02-27|-0.12495|2020-03-12|0.06179|2020-03-24
2024-03-03 18:53:56|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|-693.46380383414|43|10.016540583583|0.0486|-1|1|0.04859|670.57|0.05167|40|0.051671921032335|40|32.13|0.01881|0.03242|0.034070487985119|0.033432875407045|196.5111073229|166.11994396849|115.35894866102|0.688|0.5|0.05036|32|16|0.00025384112149533|0.018059971962617|735.02001953125|2023-12-15|-0.15832|2020-03-12|0.07716|2022-03-09
2024-03-03 18:53:57|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|-1151.8800048828|1|0||-1|0|0|1151.88|-0.01552|1|0.0077383755994278|1|1|0.00099|0.00776|0.0060472735911917|0.015345453114535|2418.2950610489|19312.766732595|50.172046683468|0.518|0.332|0.01178|1049|0|-0.00052259294566254|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-03-03 18:53:58|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-17016.140625|1|0||-1|0|0|17016.1406|-0.00192|1|0.0015732057772666|1|1|-0.00068|0.00683|0.0031857914362501|0.0087733830819992|586.86391892983|2411.9497984304|84.10778793084|0.541|0.349|0.00933|1048|0|-0.00010784351145038|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-03-03 18:54:00|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5587.0200195312|1|0||-1|0|0|5587.02|-0.00263|1|0.0026738299149669|1|1|-0.00025|0.00636|0.0044237339065691|0.01266803838231|1124.16940189|8230.947356289|97.672615489361|0.536|0.336|0.01167|1049|0|7.4785510009533E-5|0|5691.6201171875|2021-09-22|-0.10871|2020-03-12|0.07457|2020-03-24
2024-03-03 18:54:01|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-8697.8798828125|1|0||-1|0|0|8697.8799|-0.01814|1|0.00091470446158759|1|1|-0.00101|0.01025|0.0078110157800185|0.021328067203017|6825.4734038729|162634.09836868|102.9114512159|0.542|0.338|0.01573|1049|0|0.00030200190657769|0|9856.2099609375|2023-10-18|-0.18658|2020-03-09|0.214|2020-03-24
2024-03-03 18:54:01|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-4855.6298828125|1|0||-1|0|0|4855.6299|-0.01109|1|0.0041862479595092|1|1|-0.00081|0.00583|0.0036264893623672|0.011021450958825|791.10111908906|5750.4419502346|93.416839555045|0.562|0.355|0.00902|1048|0|2.7225929456625E-5|0|5171.3701171875|2020-01-03|-0.10173|2020-03-12|0.09159|2020-03-24
2024-03-03 18:54:02|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-14256.26953125|1|0||-1|0|0|14256.2695|-0.00542|1|0.0036476692513057|1|1|-0.00076|0.00701|0.0047256484734814|0.012726917879288|1392.6737498786|8716.458513191|110.43444620436|0.544|0.338|0.00944|1049|0|0.00017877025738799|0|15851.98046875|2023-04-25|-0.08596|2020-03-12|0.06115|2020-03-17
2024-03-03 18:54:03|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|-7988.830078125|1|0||1|0|0|7988.8301|0.00978|1|0.0097756353681588|1|1|-0.00061|0.00644|0.0044131047836427|0.012564842125152|1201.5055179253|9290.6103270208|132.04721509683|0.553|0.348|0.01137|1049|0|0.00035911344137274|0|7988.830078125|2024-03-01|-0.09789|2020-03-12|0.09698|2020-03-24
2024-03-03 18:54:04|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2626.9799804688|1|0||1|0|0|2626.98|0.0139|1|0.013902190722475|1|1|0.00016|0.00671|0.0047093326662446|0.012615549495922|1365.8027650769|9526.6349778668|114.08953137462|0.543|0.348|0.01|1048|0|0.0002212869399428|0|2626.9799804688|2024-03-01|-0.10056|2020-03-12|0.06663|2020-03-24
2024-03-03 18:54:05|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-7011.4301757812|1|0||1|0|0|7011.4302|0.02412|1|0.024118118486357|1|1|-0.00094|0.00912|0.0065301411637899|0.01775170755867|3233.5539248384|63803.125934725|109.3540224022|0.53|0.353|0.01409|1049|0|0.00027605338417541|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-03-03 18:54:06|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|-407.45951780352|33|6.3065205210611||0|0|0.00368|398.53|0.10032|51|0.10031739126907|51|33.97|-2.0E-5|0.02526|0.0065454167161275|0.01971119885786|105.07875506147|121.02148362624|66.194399294982|0.533|0.4|0.06182|30|7|-0.00026711703139867|0.019534766888677|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-03-03 18:54:07|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|-8591.8896484375|1|0||1|0|0|8591.8896|0.00911|1|0.0091104554551018|1|1|-0.00071|0.00652|0.004072981808274|0.011874351389815|1049.356683793|8258.067381563|110.46555682081|0.567|0.359|0.00942|1048|0|0.00018321258341277|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-03-03 18:54:07|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1335.635060264|44|21.579498187846||0|0|0.04479|1352.84|-0.05076|10|-0.050761038853226|10|26.49|-0.00904|0.00747|-0.00095661457626974|0.0058804723114936|93.183568526287|103.16115468946|92.361679561923|0.459|0.378|0.0503|37|12|1.3313782991202E-5|0.016951779081134|1548.8100585938|2020-01-20|-0.05963|2021-01-07|0.11219|2020-03-20
2024-03-03 18:54:09|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|2187.8696547563|11|54.47346143541||0|0|0.04571|2356|0.05476|52|-0.069739736358539|17|27.35|0.01115|0.03069|0.015352689655329|0.0042378809555261|125.43877547567|99.856896418453|80.747428073971|0.541|0.378|0.06801|37|12|-5.988258317026E-6|0.02184747553816|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-03-03 18:54:10|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|13637.072142022|11|336.34364993244||0|0|0.00172|14169.5|0.0621|91|0.19515509152617|64|35|3.0E-5|0.01537|0.0025235800813483|0.014737569502618|98.669592493729|111.53637444881|61.378832124446|0.621|0.345|0.06156|29|13|-0.0003537756097561|0.020410156097561|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.06317|2020-03-24
2024-03-03 18:54:11|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|10079.426074468|25|234.15941294997|0.1224|1|2|0.06854|10496.8496|-0.10392|4|0.0024528992049895|16|27.03|-0.01434|0.01762|0.0074318428548583|0.025163859032847|111.07962181469|141.98342621115|129.72895143034|0.514|0.405|0.06369|37|8|0.0004327734375|0.02118587890625|10925.3203125|2024-02-23|-0.10852|2020-03-09|0.09337|2020-11-10
2024-03-03 18:54:12|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|2837.7604481748|25|47.494169646652|0.0307|1|2|0.01654|2942.3|-0.04982|12|-0.049823426589203|12|25.59|-0.00363|0.01461|-0.0060281213590126|0.00050915829911629|82.514794296636|96.671458960728|74.439985798438|0.564|0.41|0.04668|39|10|-0.00019444227005871|0.01500824853229|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-03-03 18:54:13|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1299.6029118923|23|25.277602525333||0|0|-0.00311|1331.11|-0.07004|8|-0.025203614171525|25|28.63|0.00081|0.0186|0.015772565139379|0.0084686917086782|125.42415937151|105.2674250859|60.35630548852|0.514|0.286|0.05294|35|14|-0.00038978515625|0.0168491015625|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-03-03 18:54:14|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|812.81465427494|8|21.740172658898|0.0355|1|1|0.03551|883.23|-0.05396|9|-0.034253863375363|7|27.46|-0.00144|0.01879|0.013918511490707|0.014283836627927|118.2077050546|111.44824075142|58.251331329958|0.595|0.378|0.06386|37|13|-0.00036340175953079|0.020959110459433|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-03-03 18:54:15|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|7619.981948527|7|248.15120064955||0|0|-0.01121|8303.6602|-0.03863|20|-0.03862743897721|20|26.05|0.00433|0.03328|0.027948465791053|0.035389492568972|133.25028274951|143.09216162616|65.799029359717|0.359|0.333|0.08674|39|6|-4.6144814090019E-5|0.02816282778865|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-03-03 18:54:16|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|5329.4648477263|25|152.95803064893||0|0|0.0609|5782.8901|-0.07342|13|-0.073422309184901|13|28.51|0.00605|0.04133|0.03511217968083|0.050349093427081|179.48320908823|170.64779875492|115.72770271888|0.6|0.371|0.07687|35|10|0.00040714285714286|0.026341497064579|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-03-03 18:54:17|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|1392.2506537522|7|36.449465820902||0|0|-0.02154|1469.89|0.01865|30|-0.05926596075872|7|26.13|0.00268|0.02318|-0.0013827878471766|-0.0064451009926423|92.650989952301|86.234650664382|32.946314642155|0.538|0.41|0.06004|39|13|-0.0009344|0.019333219512195|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11097|2022-03-17
2024-03-03 18:54:18|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|2351.4381864627|25|48.650765288829|0.0245|1|1|0.0245|2484.3799|-0.01068|10|-0.01067942511278|10|23.26|-0.00234|0.0137|0.0038056743850697|0.011807780065203|100.33443221291|110.83607185242|63.96002003775|0.465|0.326|0.05192|43|11|-0.000305859375|0.01708166015625|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-03-03 18:54:19|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|4830.0314285211|25|79.654619768045||0|0|0.02428|4998.96|-0.00985|21|-0.0098483341145011|21|32.23|0.0068|0.02|0.018959139672203|0.018546695217709|125.53628965886|116.33121384439|66.981006410579|0.452|0.29|0.04443|31|10|-0.00032077223851417|0.014297302052786|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-03-03 18:54:20|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|-2218.5260063161|28|60.333660634||0|0|0.02293|2019.9|-0.09408|52|-0.094084115325099|52|35.93|0.02448|0.0465|0.035630984056746|0.052011539678272|177.14631932703|167.95136540582|116.62435632664|0.714|0.429|0.07409|28|13|0.00034387221684414|0.025139273959342|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-03-03 18:54:21|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|19861.839116242|74|313.97860940169|0.2602|1|2|0.25368|20871.9492|-0.03194|7|-0.031941659952894|7|25.95|0.01032|0.02362|0.019069918853093|0.046150607015166|141.28523633526|181.03150113699|259.74304283032|0.649|0.405|0.05626|37|17|0.0010455082284608|0.017754123910939|20918.25|2024-03-01|-0.13848|2020-03-23|0.10406|2020-04-09
2024-03-03 18:54:22|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|-55530.337280444|28|592.90114273009||0|0|0.01362|54225.1484|0.04802|50|0.048016197750893|50|33.53|0.00292|0.01399|0.018788227344829|0.039041827840949|140.84195394803|160.62805375284|184.31978418147|0.7|0.433|0.04503|30|17|0.00065310745401743|0.013448412391094|57966.69921875|2024-01-05|-0.10595|2020-03-23|0.08319|2020-04-07
2024-03-03 18:54:22|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|9649.9509227548|78|101.52980953238|0.1584|1|2|0.15283|9883.7002|-0.01659|11|0.0027581142631476|31|30.84|0.01427|0.02355|0.0096634560920485|0.021427343554144|114.46703128267|127.27496773631|203.83853150269|0.581|0.419|0.03764|31|11|0.00075032913843175|0.012376137463698|9980.400390625|2024-02-23|-0.11354|2020-03-23|0.08742|2020-04-07
2024-03-03 18:54:24|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|24377.104579669|19|291.40731513457|0.0316|1|1|0.03165|25249.9492|-0.03799|9|0.060648670151688|50|27.43|0.00452|0.01273|0.017131710422743|0.030743817309376|138.73795784123|156.25627694683|184.81839655672|0.595|0.432|0.03676|37|15|0.00065193610842207|0.011790174249758|25322.05078125|2024-02-23|-0.12047|2020-03-23|0.07838|2020-04-07
2024-03-03 18:54:25|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|44927.681015698|1|712.39471115575||0|0|0|47286.8984|0.04951|44|0.049513267877994|44|33.32|0.02098|0.04237|0.062960908127347|0.062679142410303|257.03520876536|196.34033738842|149.67260411647|0.548|0.387|0.0505|31|8|0.00053816069699903|0.018546727976767|48636.44921875|2023-12-28|-0.16734|2020-03-23|0.10512|2020-04-07
2024-03-03 18:54:26|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|-20958.592146881|31|270.50645309488||0|0|-0.01529|20842.6992|-0.01168|8|-0.011677146549145|8|31.34|0.02182|0.0394|0.039478774033451|0.052403358662453|196.85775004956|194.32156896804|147.20389689893|0.594|0.438|0.04707|32|8|0.00050878993223621|0.016874917715392|21627.349609375|2023-12-28|-0.15939|2020-03-23|0.0932|2020-03-25
2024-03-03 18:54:26|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|6636.0137162283|81|175.7473223117|0.4006|1|1|0.40064|7080.75|0.14894|77|0.14894039822569|77|35.3|0.04636|0.07736|0.058491295220125|0.088635580408005|247.88245158643|244.66145215525|284.77355110287|0.63|0.407|0.077|27|9|0.0012412778315586|0.027051800580833|7281.75|2024-02-16|-0.13161|2020-03-12|0.10742|2020-03-13
2024-03-03 18:54:27|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|27059.345413218|9|304.86034551938||0|0|-0.00356|28015.8008|0.10037|43|0.10037467767347|43|31.06|0.02506|0.03705|0.038445776216587|0.054589986718888|194.14969926533|212.35020801977|163.1241046893|0.576|0.455|0.03677|33|7|0.00057161665053243|0.014048296224589|28259.94921875|2024-01-15|-0.1365|2020-03-23|0.08234|2020-04-07
2024-03-03 18:54:29|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|18291.859915322|79|254.78705073817|0.2325|1|1|0.23249|18822.3008|-0.01345|30|0.19019026653994|62|30.81|-4.0E-5|0.01808|0.018048892579855|0.050285294716804|124.14142664106|150.40678219895|238.94518491308|0.581|0.323|0.05148|31|12|0.00092645692158761|0.016928518877057|19134.80078125|2024-02-23|-0.08927|2020-03-12|0.10368|2020-04-07
2024-03-03 18:54:30|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|7886.0823801009|80|109.04789911596|0.3287|1|2|0.31871|8243.9502|-0.00157|30|-0.0015683880863745|30|28.91|0.0152|0.02477|0.0209984661944|0.058247538422737|139.48700008536|172.55997188252|258.84751538959|0.545|0.303|0.04235|33|13|0.0010031364956438|0.014114443368829|8261.599609375|2024-03-01|-0.12046|2020-03-23|0.07174|2020-04-07
2024-03-03 18:54:31|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|36431.005987676|73|570.69536946515|0.1927|1|2|0.16245|37516.0508|0.02742|31|0.027416350822636|31|31|0.02613|0.04228|0.044210851523002|0.047629624279737|173.36323240726|160.5087610147|237.20784242682|0.452|0.355|0.04802|31|10|0.00095561471442401|0.017559109390126|39446.69921875|2022-01-04|-0.09575|2020-03-23|0.09025|2020-03-20
2024-03-03 18:54:31|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|7926.9864043246|80|133.51208056514|0.307|1|2|0.30087|8353.8496|-0.04371|4|-0.043714140831677|4|27.26|0.01299|0.0288|0.017507271351209|0.033928647551926|134.23057155724|147.6185903734|248.87658281047|0.543|0.343|0.04434|35|12|0.00098559535333979|0.015851500484027|8399.4501953125|2024-02-21|-0.12248|2020-03-23|0.07602|2020-04-07
2024-03-03 18:54:32|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|-8285.5211878539|14|160.22527905625||0|0|-0.06082|8208.5|-0.04214|7|-0.042137827170953|7|26.84|0.01066|0.03873|0.038537759156737|0.059055716686759|170.13779512954|208.39274289324|301.41295196704|0.474|0.395|0.06539|38|8|0.0012697967086157|0.023506272991288|8348.25|2024-02-07|-0.11602|2020-03-23|0.07895|2020-04-30
2024-03-03 18:54:34|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|871.19775198726|18|18.783796730963||0|0|0.03962|917.1|0.34431|55|0.34430887860525|55|30.79|0.03478|0.05981|0.070974277528891|0.096885706311622|336.90981049063|349.24222415963|334.54195961647|0.606|0.455|0.0675|33|10|0.0013609874152953|0.024406205227493|932.09997558594|2024-02-28|-0.11354|2020-03-23|0.08657|2021-09-23
2024-03-03 18:54:35|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|37603.529489478|81|695.87433405674|0.4676|1|2|0.46597|39707.1016|0.13324|120|0.13324445310263|120|30.74|0.01789|0.03233|0.04280641588511|0.059141560779153|178.19144804971|171.19666637236|251.55055910227|0.484|0.323|0.04948|31|12|0.0009990706679574|0.01730715392062|40194.8984375|2024-02-16|-0.09712|2020-03-23|0.08634|2020-03-20
2024-03-03 18:54:36|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|1629.2529449735|22|46.483820967259|0.1855|1|2|0.16141|1751.47|-0.00766|17|0.039453903708388|33|30.48|-0.00094|0.01685|0.015298227762146|0.018524456477719|124.41549395179|118.66368189005|127.47883096177|0.545|0.364|0.0559|33|14|0.00037671859785784|0.019155608568647|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-03-03 18:54:36|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|773.61837694076|19|12.470229646001|0.0282|1|1|0.02823|803.54|0.00988|19|0.0064659646217053|41|37.37|0.01309|0.03009|0.011494224366012|0.0098290156631064|117.33971604843|109.42105140382|72.431445896866|0.593|0.407|0.04711|27|12|-0.00024335929892892|0.014410798442064|1294.8299560547|2021-06-18|-0.0591|2020-03-19|0.06591|2020-03-24
2024-03-03 18:54:37|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|-1401.2348931907|4|27.001637573967|0.0036|-1|1|0.00362|1315.38|0.03144|18|0.031439456257234|18|26.95|0.02221|0.0456|0.025853692589586|0.01793177006052|156.11255053373|122.73481993586|111.51918966285|0.526|0.395|0.06358|38|11|0.00029079844206427|0.021486183057449|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-03-03 18:54:39|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|734.01254945112|24|21.823977176935|0.1784|1|1|0.17842|777.97|-0.05853|6|-0.058529621297021|6|27.14|0.00093|0.02021|-0.0078142211791109|-0.0032733996954937|89.020198305492|95.22969604139|116.66515796475|0.351|0.297|0.05688|37|7|0.00029666991236611|0.018272375851996|803.58001708984|2024-02-19|-0.10163|2020-03-19|0.11783|2020-03-25
2024-03-03 18:54:40|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|314.84633632218|9|5.7828903340117||0|0|0.01404|330.71|0.28629|79|0.28629061297403|79|32.87|0.01319|0.04557|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|124.74444937128|0.452|0.387|0.07508|31|8|0.00043676728334956|0.024585774099318|410.05999755859|2021-06-07|-0.1298|2020-03-19|0.10016|2020-03-25
2024-03-03 18:54:40|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|856.15563022383|18|17.78838511879||0|0|0.04121|875.91|-0.05135|16|-0.051345209742152|16|27.3|0.01913|0.04728|0.02282599690802|0.02353164617996|140.66885492806|126.34606312637|128.59470216217|0.459|0.297|0.07222|37|10|0.00043810126582278|0.023113651411879|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-03-03 18:54:41|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|312.40145282718|22|7.5399164814144|0.0798|1|2|0.06503|323.78|0.0099|21|0.009898018426842|21|34.69|0.03056|0.05192|0.034097829331688|0.062310081899018|167.69773806987|182.81383187023|138.72322504126|0.621|0.379|0.07201|29|14|0.00049918208373905|0.022982151898734|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-03-03 18:54:42|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|3196.6326026304|15|50.710097570853|0.0225|1|1|0.02248|3246.74|0.0172|24|-0.052159988599646|14|25.97|-0.00523|0.01403|0.01519149477143|0.030046056826249|122.21765138048|139.8734027246|140.69282077286|0.513|0.359|0.05529|39|16|0.00046419668938656|0.018640574488802|4283.8999023438|2021-01-25|-0.08495|2020-03-19|0.11296|2020-03-24
2024-03-03 18:54:44|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|3849.8571516599|36|53.630453456384|0.072|1|2|0.04937|3931.3501|-0.05355|8|0.038776131266003|26|31.36|0.00635|0.01758|0.011414721508149|0.031223456255423|120.46563778529|139.32430113779|150.45120009209|0.545|0.333|0.04498|33|13|0.00045430841121495|0.016022906542056|4015.8100585938|2024-02-29|-0.08594|2020-03-12|0.06078|2020-11-09
2024-03-03 18:54:44|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|1471.7691988524|32|17.858590616924|0.0684|1|1|0.06841|1524.45|-0.01961|21|0.12128777953699|101|35.83|-0.00352|0.01237|0.026800372127233|0.052815718970336|141.06975853691|145.88433051398|124.7116236426|0.517|0.276|0.05319|29|9|0.00031473831775701|0.017347317757009|1564.4799804688|2022-04-14|-0.13301|2020-03-12|0.13194|2020-03-17
2024-03-03 18:54:45|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|-2808.5819120745|2|28.480632475367||0|0|0.00031|2719.95|-0.01671|23|-0.016707558088186|23|31.35|-0.00367|0.00611|-0.0057666520226392|0.0018389820271945|87.136843172264|100.87589140176|93.787177163738|0.588|0.382|0.04233|34|14|-3.7863167760075E-6|0.013539297094658|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-03-03 18:54:46|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|1038.370114058|22|14.022955992762||0|0|-0.00568|1075.0699|0.0373|64|-0.0088516138957174|16|29.91|-0.01463|0.01136|0.0079178589189948|0.0248879131669|107.60287863053|128.32037230128|110.02660660639|0.571|0.371|0.0874|35|14|0.00036347378277154|0.026813792134831|1188.4799804688|2023-10-18|-0.17679|2020-03-09|0.22|2020-03-24
2024-03-03 18:54:47|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|623.23467383343|9|5.4001079083868|0.0161|1|1|0.01611|638.44|-0.02774|11|0.081327293655372|43|24.7|-0.00309|0.01137|-0.00281842580629|0.0098629154060546|88.713483156302|115.08165892178|112.57184927027|0.628|0.419|0.05283|43|16|0.00024768224299065|0.018735962616822|663.98999023438|2022-01-14|-0.15662|2020-03-12|0.12009|2020-03-24
2024-03-03 18:54:49|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|-1213.0940190224|25|19.008198382499||0|0|0.05905|1167|0.02552|29|0.025522429348899|29|30.76|0.00182|0.02814|0.0022385807384152|0.015677550744727|101.59789163208|117.52792613187|40.399635932413|0.441|0.324|0.06227|34|6|-0.00069028037383178|0.022079738317757|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.1046|2023-04-24
2024-03-03 18:54:49|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|2218.0575669088|83|35.21773969298||0|0|0.36319|2309.45|0.21672|58|0.0063787211954973|23|31.87|0.01427|0.03658|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|152.02150525365|0.516|0.323|0.07008|31|8|0.0005571308411215|0.022682953271028|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-03-03 18:54:50|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|11066.717313897|30|239.5221433109|0.2391|1|2|0.21412|11745.3301|0.09634|40|0.096335764795803|40|26.69|-0.00299|0.01702|0.0080258943369495|0.027365024168158|111.22858010243|139.31471444658|211.17782397374|0.564|0.359|0.07972|39|16|0.00091779439252336|0.026495214953271|11748.370117188|2024-02-12|-0.0951|2020-03-18|0.11596|2022-03-16
2024-03-03 18:54:51|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|-1384.5731835355|9|19.665949201276||0|0|0.00151|1345.8|-0.0414|8|-0.041396375077885|8|31.21|0.00598|0.02815|0.003878859962969|0.01434850919991|102.43627057974|116.43354252925|122.78077536757|0.529|0.382|0.06359|34|10|0.00033117867165575|0.021414321796071|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-03-03 18:54:52|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|30670.362043689|69|851.59969637441|0.5444|1|2|0.50717|33188.2695|-0.03757|10|-0.037570582098024|10|38.92|0.0349|0.05865|0.083667161427104|0.13007219406339|229.66657635527|247.67025166|351.43664390751|0.6|0.4|0.08679|25|8|0.0014406243996158|0.029896753121998|34016.76171875|2024-03-01|-0.099|2020-03-06|0.0992|2020-03-10
2024-03-03 18:54:54|DAILY|01091|11331|/indices/ttisi|INDICES:SA|8010.1705267572|88|127.25815079246|0.1662|1|2|0.13435|8300.3203|0.08973|66|0.016244560108313|26|41.48|0.02508|0.04106|0.030482962180229|0.070765305587219|141.13831778687|157.03571771385|128.46168489274|0.565|0.304|0.04487|23|9|0.00030959654178674|0.015241316042267|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-03-03 18:54:54|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|5250.9980575303|11|106.57568004197|0.0888|1|2|0.08137|5534.04|-0.05035|12|0.085882546428737|58|33.26|0.04586|0.07234|0.037177564523397|0.045280909233076|169.15078054187|154.72913716964|156.8605453249|0.516|0.355|0.05709|31|6|0.0005635446685879|0.019060806916426|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-03-03 18:54:55|DAILY|01093|11324|/indices/thtsi|INDICES:SA|5621.8883175445|47|82.968868110178|0.2161|1|2|0.20742|5863.0098|-0.03792|9|-0.037923472214879|9|32.1|0.01269|0.03626|0.044594442875047|0.042481048988191|191.38457103053|160.25325310947|147.37697524577|0.548|0.419|0.04603|31|7|0.00046842459173871|0.015371325648415|5896.669921875|2024-03-01|-0.09476|2020-05-01|0.06599|2020-03-10
2024-03-03 18:54:56|DAILY|01094|11330|/indices/tresi|INDICES:SA|8584.4774151278|19|137.94242412406|0.045|1|2|0.0367|8998.6699|-0.04262|12|0.072275829401233|27|33|0.02068|0.03313|0.041053892576131|0.071420371535741|177.68947098612|188.92369638132|117.03044689225|0.516|0.323|0.04877|31|10|0.00022798270893372|0.014223390970221|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-03-03 18:54:57|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|10188.014624216|56|148.14886353206|0.0978|1|1|0.09782|10464.8701|0.00048|37|0.0004753190728779|37|46.95|0.03977|0.05931|0.066999876637239|0.084169455731834|188.28994265338|180.13688668984|156.41364385947|0.571|0.429|0.04765|21|8|0.00051658981748319|0.015880480307397|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-03-03 18:54:58|DAILY|01096|11318|/indices/tafsi|INDICES:SA|6363.8830839003|16|118.54792969301|0.0369|1|1|0.03687|6618.75|0.07882|42|0.078817455807479|42|31.09|0.00278|0.01777|0.022472893299022|0.033566740356852|143.9089111437|150.9366960585|150.74441397598|0.576|0.424|0.04852|33|11|0.00047588856868396|0.015347829010567|6828.7900390625|2024-02-20|-0.08029|2020-03-09|0.09104|2020-03-10
2024-03-03 18:54:59|DAILY|01097|11328|/indices/tpisi|INDICES:SA|5796.8597983124|12|68.360397358122|-0.009|1|1|-0.00903|5965.3799|0.01802|47|0.01802436066858|47|31.21|0.00441|0.01701|0.010033236038491|0.01558852102425|112.04035533966|113.47340317415|110.21955411103|0.394|0.273|0.04134|33|8|0.00015160422670509|0.012000163304515|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-03-03 18:55:00|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|-13090.222424403|22|171.21775058929||0|0|-0.04692|12765.6104|0.19305|65|0.19305405146329|65|28.33|0.02214|0.03937|0.031595635523922|0.049286406866563|199.05574946727|202.46318854282|158.58709076307|0.694|0.444|0.04337|36|11|0.00053109510086455|0.014519798270893|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-03-03 18:55:01|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|7349.0962793311|12|145.73621743649|0.0611|1|1|0.06109|7830.1001|-0.06548|11|0.09436575031699|53|31.21|0.03505|0.05808|0.019210414774793|0.025505392985731|139.32519487065|125.57535552579|236.60966567543|0.606|0.303|0.06213|33|13|0.00096934678194044|0.01990171950048|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-03-03 18:55:02|DAILY|01100|11317|/indices/sinsi|INDICES:SA|9343.5717208358|15|192.67108003392||0|0|0.12275|9874.4902|0.0093|40|0.0093013640296449|40|27.76|-0.0008|0.02124|0.016619669742463|0.0071266662720674|128.46347586909|107.51557427625|219.28400034395|0.459|0.324|0.05187|37|9|0.0008478386167147|0.016627146974063|10007.650390625|2024-03-01|-0.08413|2020-05-01|0.07108|2020-03-10
2024-03-03 18:55:03|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|13322.127004259|89|231.49753689699|0.34|1|2|0.31266|13840.9902|0.12872|43|0.055446056801926|34|35.3|0.03812|0.05043|0.064195759114882|0.10325834477048|213.99862446175|223.65511859503|369.36097986176|0.519|0.333|0.05354|27|12|0.0013443611911623|0.01696562920269|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-03-03 18:55:04|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|5192.4418679171|85|152.45357437405||0|0|0.27436|5487.7402|-0.03475|17|-0.10636270492233|9|38.28|0.05582|0.08112|0.069875903114243|0.089129961428948|210.43927548057|186.92691524927|151.26159085547|0.6|0.4|0.07723|25|9|0.00061574447646494|0.025291604226705|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-03-03 18:55:05|DAILY|01103|11325|/indices/tivsi|INDICES:SA|11582.403235613|87|251.88723526444||0|0|0.60651|12338.79|-0.0018|32|0.013167702937479|21|30.81|0.04337|0.0664|0.064630696320232|0.082175375385813|251.28239503938|199.68269342903|279.763867634|0.548|0.323|0.0551|31|12|0.0011074255523535|0.017463352545629|12525.150390625|2024-02-29|-0.09672|2020-10-23|0.0654|2020-03-10
2024-03-03 18:55:06|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|5400.7673139162|14|117.1192286946||0|0|0.04399|5795.5098|0.14574|55|0.14573836450945|55|31.15|0.00677|0.02701|0.0013444665907565|0.0040957208869271|99.873361222938|102.28402168225|121.97811830944|0.485|0.333|0.05482|33|12|0.0002912199807877|0.017072872238232|5809.33984375|2024-03-01|-0.09333|2020-03-09|0.08049|2020-03-10
2024-03-03 18:55:07|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|7124.6745772348|88|129.32510836964|0.4017|1|1|0.40169|7509.79|0.05015|30|-0.034166905282613|13|30.77|0.01358|0.03593|0.038452117760966|0.056171258907475|172.17406217997|176.79893088459|169.02216271177|0.548|0.387|0.04997|31|8|0.00060277617675312|0.015906071085495|7567.0698242188|2024-03-01|-0.09973|2020-05-01|0.06806|2020-03-10
2024-03-03 18:55:09|DAILY|01106|11322|/indices/tcesi|INDICES:SA|6071.5663559409|24|58.877262856438|0.0052|1|1|0.00521|6159.8701|0.01939|17|0.063481425775813|44|24.83|0.01842|0.03241|0.025944047441646|0.033337364571603|175.89186485245|167.68993829098|119.44144706588|0.585|0.415|0.0407|41|15|0.00024949087415946|0.01287669548511|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-03-03 18:55:09|DAILY|01107|11329|/indices/trdsi|INDICES:SA|3324.0893279685|27|48.925665642369|0.0811|1|1|0.08109|3418.0601|0.03188|43|0.031879116642338|43|32.74|0.0176|0.04207|0.026267686514026|0.029676438963089|154.35226030854|146.61398461444|109.67765032879|0.613|0.484|0.04432|31|11|0.0001764265129683|0.014875552353506|3733.0600585938|2021-07-29|-0.09249|2020-05-01|0.08364|2020-03-10
2024-03-03 18:55:10|DAILY|01108|11326|/indices/tmisi|INDICES:SA|3557.9549625229|2|21.365028768419|-0.006|1|1|-0.00605|3615.74|-0.01386|10|0.027026899471061|42|31.52|0.01264|0.01819|0.031551975233171|0.024981618192738|175.47613243815|131.72982604323|86.200696610042|0.576|0.364|0.02329|33|17|-0.00011910662824207|0.0072573679154659|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-03-03 18:55:11|DAILY|01109|11323|/indices/teusi|INDICES:SA|9854.4731578805|14|201.56558799817||0|0|0.04303|10448.4297|-0.06182|23|0.14351849061802|62|29.37|0.00498|0.02884|0.03483451255372|0.045663241149219|198.3656761776|194.52285884236|237.41359406421|0.629|0.457|0.06555|35|12|0.00095852065321806|0.019918366954851|10533.41015625|2024-03-01|-0.07355|2020-05-01|0.09292|2021-03-30
2024-03-03 18:55:12|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|-1190.7552670999|30|15.77879681117|0.0511|-1|1|0.05109|1167.39|-0.03653|24|-0.043214107587701|3|20.46|-0.01723|9.0E-5|-0.019891491485946|-0.021902405399047|58.115634942796|67.704249218187|71.966045107484|0.52|0.34|0.04682|50|19|-0.00021369771863118|0.015040038022814|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-03-03 18:55:14|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|6548.6905396016|4|23.613736557015|0.0203|1|2|0.00939|6572.8301|-0.00056|2|-0.00056372326760989|2|1.03|0.00049|0.00595|0.0047627863983924|0.011569537679673|1374.0832803905|6910.2475143801|81.709948885893|0.558|0.367|0.00928|1008|0|-0.00010305263157895|4.688995215311E-7|9135.6103515625|2022-04-27|-0.14423|2020-03-12|0.06985|2020-03-20
2024-03-03 18:55:14|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1176.8406710069|26|14.428109664362|0.0232|1|1|0.02321|1218.72|0.00661|17|0.072020338506112|33|30.9|0.01097|0.0314|0.010616576675723|0.0073490972045315|114.27126081346|106.74902846387|119.28121262663|0.483|0.345|0.05831|29|9|0.00031540716612378|0.017976406080347|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-03-03 18:55:15|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|-943.74445244653|9|3.2737784278331||0|0|0.01737|937.24|0.0235|4|0.023500677306561|4|1.03|-0.00072|0.00685|0.0049319148711728|0.014292412370729|912.02443026157|6256.3824858358|88.605270798818|0.537|0.34|0.01091|863|0|-3.3560267857143E-5|3.5714285714286E-7|1284.9399414062|2021-06-01|-0.05088|2022-05-05|0.08867|2021-06-01
2024-03-03 18:55:16|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|11535.998934612|30|153.24202382073|0.105|1|2|0.08871|11926.5|-0.06681|11|0.072256919051873|35|27.65|0.01401|0.04611|0.054618815736766|0.083306122743206|213.4077792876|242.77370855533|331.13254088103|0.568|0.405|0.09259|37|13|0.0014516159695817|0.029026606463878|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-03-03 18:55:17|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|-1245.1367295056|32|12.116222150679||0|0|2.0E-5|1233.73|-0.02527|7|-0.025273745383087|7|34.23|0.01495|0.02588|0.019974656859719|0.043243463575784|131.12742039071|143.72308663035|123.200514319|0.577|0.346|0.03357|26|11|0.00027020629750271|0.011980434310532|1392.7600097656|2023-04-19|-0.04665|2023-07-20|0.07564|2022-05-10
2024-03-03 18:55:18|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1033.5139515471|17|17.545145024682|0.0709|1|2|0.06273|1081.74|-0.04035|14|-0.040347062585308|14|30.58|-0.00647|0.01633|-0.002580304376724|0.032181664615346|89.10245897019|121.0201653688|101.57183006896|0.684|0.421|0.07292|19|10|0.00021964824120603|0.026174656616415|1176.2099609375|2023-02-07|-0.0601|2022-12-16|0.17456|2022-07-21
2024-03-03 18:55:19|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|5311.5359375935|28|46.204654916745|0.0959|1|2|0.08847|5447.1201|0.0969|42|0.096899278611427|42|24.63|0.00301|0.02046|0.017767456215413|0.039445812640474|147.64576447267|186.18664706487|170.14860107529|0.61|0.415|0.04711|41|15|0.00063008678881389|0.016154069431051|5504.2797851562|2021-11-17|-0.12986|2020-03-12|0.06996|2020-03-24
2024-03-03 18:55:20|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1058.3312262448|17|17.968925065873|0.071|1|2|0.06272|1107.72|-0.04034|14|-0.040343758959041|14|34.18|0.00221|0.02679|0.011554633152803|0.049506943788401|105.30740852926|132.79615440359|104.01126485475|0.647|0.412|0.07288|17|8|0.00025911222780569|0.026173500837521|1176.3399658203|2023-06-12|-0.0601|2022-12-16|0.17456|2022-07-21
2024-03-03 18:55:21|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|-4066.1996616378|22|47.174319268485|0.0074|-1|1|0.00735|4005.1499|0.10686|62|0.10685608502199|62|27.13|0.00839|0.02307|0.015112581828139|0.024918694208536|129.43957167152|139.59680107874|131.53158411627|0.526|0.395|0.04757|38|12|0.00034175855513308|0.014874391634981|4870.5698242188|2021-09-06|-0.09618|2020-03-12|0.05743|2020-04-14
2024-03-03 18:55:22|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|-6527.6957646762|2|26.257752840352|-0.0097|-1|2|-0.00991|6503.9702|0.00174|8|0.0017443897510856|8|1.18|-0.00011|0.00657|0.0044049615359756|0.012715031350385|800.48277371767|4663.2109750503|148.84760457168|0.553|0.348|0.00941|880|0|0.00046644230769231|1.9230769230769E-6|6911.7001953125|2024-01-12|-0.0938|2020-03-12|0.07182|2020-04-14
2024-03-03 18:55:23|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2427.0990339734|18|30.591988675519|0.0673|1|2|0.06096|2533.8201|0.19658|38|0.19658117840992|38|26.54|0.00542|0.02651|0.011784133377675|0.023049445670958|115.17206749332|129.5872645389|151.14740879024|0.462|0.359|0.06212|39|12|0.0005504752851711|0.02043788973384|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-03-03 18:55:24|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|2387.8595803701|7|5.3101528974691|0.0502|1|2|0.03734|2403.79|0.01632|3|0.016317225447293|3|1.03|0.00045|0.00965|0.006879682291313|0.018712190454696|4395.6804221006|81145.582372718|189.47621430684|0.562|0.358|0.01459|1017|0|0.00079310836501901|5.0855513307985E-6|2563.8000488281|2021-11-19|-0.11285|2020-03-12|0.07506|2020-03-24
2024-03-03 18:55:25|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|-4484.682830093|37|88.310640980576||0|0|0.02128|4366.3301|0.27792|47|0.27792403969497|47|29.53|0.03208|0.05347|0.043857372381282|0.044269924249922|231.15214073469|190.1434797409|83.297344683149|0.647|0.5|0.06863|34|11|4.6730769230769E-5|0.023308625|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-03-03 18:55:26|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|265.43536774622|20|3.5276348869104|0.0056|1|1|0.00558|273.9|0.0746|29|0.074595547565804|29|26.33|-0.00831|0.00682|-0.0087377001996936|-0.0016352816028933|81.4983248545|96.338526483187|148.83442683981|0.513|0.333|0.05949|39|16|0.00051894837476099|0.019713996175908|289.48001098633|2021-09-01|-0.10444|2020-03-16|0.09201|2020-03-13
2024-03-03 18:55:27|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1434.3661836156|20|16.817920891148||0|0|0.043|1491.02|0.10234|41|0.10234469726265|41|25.02|0.00303|0.02234|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|149.24975775579|0.512|0.293|0.05319|41|11|0.00053169377990431|0.018695990430622|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-03-03 18:55:28|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|771.70835411638|82|6.3224852201656|0.0867|1|1|0.08668|788.91|0.00946|37|0.0094647266736121|37|31.1|-0.00912|0.01057|0.0066871245268745|0.011268537524973|108.31230514124|111.38316805754|122.94637339378|0.419|0.323|0.03852|31|9|0.00026202870813397|0.012217282296651|849.54998779297|2022-04-21|-0.09235|2020-03-12|0.0841|2020-03-13
2024-03-03 18:55:29|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|632.01909936965|25|9.5519628077725||0|0|0.02634|660.81|-0.0704|8|-0.070402743668882|8|35.28|0.02016|0.05969|0.043193516184346|0.073153680929255|160.89109191048|178.17466521405|143.54824755952|0.448|0.31|0.08458|29|6|0.00065180515759312|0.0293711747851|724.73999023438|2022-11-14|-0.20082|2020-03-09|0.16312|2020-03-24
2024-03-03 18:55:30|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|650.8896073351|82|6.1486176773985|0.2148|1|2|0.20669|668.58|-0.04106|28|-0.013203576596696|38|29.21|-0.00948|0.01127|0.0011070331906305|0.012445607177345|97.624408562087|110.51470928194|129.51705480938|0.485|0.333|0.06038|33|11|0.00040822009569378|0.019478200956938|693.52001953125|2022-01-13|-0.1399|2020-03-16|0.1323|2020-03-13
2024-03-03 18:55:31|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|1673.4875966836|80|15.958754619908|0.1397|1|1|0.13974|1702.79|-0.00073|58|-0.00073199900751308|58|27.57|-0.01333|0.00582|0.00093748804954387|0.010101810115371|100.39514204401|111.79759992253|143.03751597337|0.514|0.343|0.04621|35|12|0.00041915708812261|0.013812212643678|1725.6700439453|2024-02-23|-0.09992|2020-03-16|0.07588|2020-03-24
2024-03-03 18:55:32|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|1000.0751356894|24|7.633279965521||0|0|0.0618|1026.2|0.06508|47|0.065080744123029|47|24.95|-0.00425|0.01157|0.0016823200101499|0.014515801490133|100.84493138594|115.74993066835|146.58952490052|0.39|0.268|0.04892|41|11|0.00048717017208413|0.015155898661568|1026.9799804688|2024-03-01|-0.11445|2020-03-16|0.12751|2020-03-24
2024-03-03 18:55:33|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|3634.5639595797|7|51.157024866674|0.0223|1|1|0.02231|3815.25|-0.03939|1|0.054633068763718|28|31.52|0.00836|0.02895|0.010113262903659|0.028518245402275|112.07509867094|131.95923409964|232.76209254755|0.545|0.364|0.05991|33|11|0.00097876673040153|0.021106443594646|3819.0400390625|2024-03-01|-0.13915|2020-03-16|0.11963|2020-03-13
2024-03-03 18:55:34|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|536.82231466131|11|5.1408934852936|0.0361|1|1|0.03606|553.03|0.02849|34|0.040612552997941|50|25.27|-0.00673|0.01263|0.013810265222429|0.018404131235803|132.07734795417|126.36524833454|145.12557237976|0.537|0.341|0.05105|41|14|0.00048648183556405|0.016343862332696|580.07000732422|2022-01-05|-0.11438|2020-03-16|0.11632|2020-03-24
2024-03-03 18:55:35|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|234.3589477076|1|3.694815077368||-1|0|0|247.13|-0.0196|31|0.12609179844362|50|24.28|-0.0148|0.00539|-0.0050491017104519|0.012882041098819|87.726325514089|117.29757154827|104.21270368511|0.465|0.326|0.0541|43|11|0.0001825|0.017268649425287|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-03-03 18:55:36|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|-318.80924477711|32|4.7032914916604||0|0|0.00644|311.46|0.02381|51|0.023808773920752|51|28.17|-0.0055|0.00966|-0.00049260447060136|0.0018046846775778|97.404632951621|100.91631470206|96.183059851282|0.5|0.389|0.05506|36|13|8.623923444976E-5|0.017004488038277|395.23001098633|2022-09-12|-0.11543|2020-03-16|0.13112|2020-03-17
2024-03-03 18:55:37|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|40781.790655715|28|504.9817514074|0.0599|1|1|0.05995|41733.8086|-0.06619|20|-0.066190307425459|20|37.6|0.01386|0.0353|0.023787901728206|0.076836203728989|125.3875354247|169.08357104339|261.9645548614|0.56|0.32|0.06809|25|10|0.0011320165460186|0.021452275077559|45175.390625|2023-05-12|-0.09941|2022-05-20|0.09578|2022-11-11
2024-03-03 18:55:39|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|-26852.425180305|33|620.28081430725||0|0|0.10626|25385.9902|-0.09119|14|-0.091189456906844|14|39.75|0.05818|0.09428|0.074192557500229|0.2524117021382|76.253944849291|311.33389298229|455.55102647375|0.75|0.417|0.14118|24|15|0.0022063286004057|0.045029959432049|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-03-03 18:55:40|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|16874.09812815|83|239.72453294665|0.0631|1|1|0.06309|17406.3105|0.0829|50|0.082899973978747|50|33.14|-0.00841|0.01181|-0.006465170219689|0.0096338838389073|87.152013229096|110.76839641564|110.23782627398|0.552|0.448|0.07541|29|13|0.0002581975071908|0.022947315436242|17946.279296875|2022-03-29|-0.12429|2020-03-18|0.08852|2020-06-03
2024-03-03 18:55:40|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|-10806.849457186|14|165.00340385418|-0.0274|-1|1|-0.02736|10567.2998|0.0244|69|0.024399158444461|69|36.79|-0.01093|0.02067|0.0012055896079255|0.013106628599866|98.694415922428|116.01996524807|120.28443195311|0.536|0.464|0.07891|28|11|0.00039089165867689|0.026037372962608|11163.620117188|2022-03-29|-0.14898|2020-03-18|0.10419|2020-06-03
2024-03-03 18:55:41|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|42717.255728367|83|569.69021471979|0.0513|1|1|0.05129|43728.8711|0.08575|50|0.085754372055133|50|30.55|-0.01805|0.01231|0.01693313009059|0.018396189588293|122.90098266569|120.9265289108|177.579031108|0.483|0.414|0.08143|29|7|0.00069785123966942|0.020190547520661|45950.6796875|2022-04-01|-0.06653|2021-11-26|0.07776|2020-06-03
2024-03-03 18:55:42|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|-5511.3164471762|28|90.638170101312|-0.0185|-1|1|-0.01851|5356.48|-0.02833|54|-0.028330683027397|54|43.59|0.00611|0.02258|0.015040423663373|0.040866067813404|124.15892364339|140.42218051857|164.97364499165|0.773|0.409|0.07201|22|12|0.00061397565922921|0.021823052738337|5977.25|2021-09-29|-0.04921|2020-04-15|0.06722|2020-03-26
2024-03-03 18:55:44|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|-104663.33718058|1|1209.060310194||0|0|0|101031.9063|0.00346|34|0.0034567466691799|34|28.97|-0.00813|0.00844|-0.0024392397926998|0.014402246894152|90.037653269392|118.1003110232|143.41241480785|0.639|0.389|0.05257|36|15|0.00044351869606903|0.017404573346117|109997.6171875|2023-05-18|-0.08719|2020-03-12|0.07267|2022-03-16
2024-03-03 18:55:45|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|-40766.936657471|3|837.925500407||0|0|0.01355|38057.3008|0.00713|25|0.0071267501711203|25|28.38|-0.02178|0.0125|-0.023224264748103|-0.020137536443795|55.940748957619|63.601029847593|103.24120361525|0.5|0.412|0.09732|34|10|0.00041783867631851|0.031129524301965|51825.8984375|2021-01-25|-0.172|2023-12-22|0.20799|2022-06-27
2024-03-03 18:55:45|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|-45789.852430034|16|1235.6072725491|-0.0079|-1|1|-0.0079|43579.6094|-0.10715|1|-0.051724483895606|11|30.24|0.02358|0.05645|0.074902112059903|0.054041711128424|233.49994740355|139.39368045752|97.523924279396|0.441|0.294|0.09174|34|10|0.00028721955896453|0.030707929050815|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-03-03 18:55:46|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|-52853.683302827|17|1102.1766354459|0.0137|-1|1|0.01371|50045.2383|-0.06376|7|-0.063760942862868|7|27.03|0.00559|0.02914|0.048005386005403|0.041706632415763|194.36586792314|150.86193637211|100.7401482042|0.474|0.368|0.08094|38|14|0.0002465196548418|0.026359338446788|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-03-03 18:55:47|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|-39270.190577894|17|754.32607308329||0|0|0.01189|37360.6484|-0.06302|7|-0.06302042248197|7|26.39|-0.01382|0.01384|0.023263291543202|0.026068958663248|132.35580354715|127.854986291|124.68599468369|0.417|0.333|0.07362|36|9|0.00041166666666667|0.023988426501035|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-03-03 18:55:49|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1140.583801903|83|13.353202116565|0.2062|1|2|0.19436|1179.23|0.05567|53|-0.00060601366888791|12|22.52|-0.02875|-0.01436|-0.014477701068719|-0.013296214329787|77.139606915964|86.851391901647|120.05884221181|0.586|0.345|0.04898|29|12|0.00029857142857143|0.015279455782313|1219.6600341797|2022-01-07|-0.04217|2021-11-26|0.03632|2023-12-14
2024-03-03 18:55:50|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|329.33703467647|7|3.8979462767427|0.0048|1|2|-0.00035|340.55|-0.03933|2|0.15903633938745|74|28.03|-0.00758|0.01003|0.012783140804202|0.023997785388505|122.38270179934|129.63301712285|75.963058965344|0.514|0.324|0.05808|37|11|-0.00010788111217641|0.019829348034516|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-03-03 18:55:51|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|-115.35201317472|1|2.5206707530655||0|0|0|106.48|0.0087|16|-0.047138589944279|5|5.38|-0.02384|0.02263|-0.00077836078891542|0.045728058315406|51.32854876294|1228.1082774452|182.70419627181|0.531|0.32|0.07353|194|23|0.0020523202301055|0.032041236816874|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-03-03 18:55:51|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|-717.88000488281|1|0||1|0|0|717.88|0.00446|1|0.0044634770746885|1|1|-0.00208|0.00342|0.0027476255045472|0.0059290255895726|471.80713941034|758.84792175974|172.59775385627|0.743|0.444|0.00443|799|0|0.00082909887359199|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-03-03 18:55:52|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|18.410028285729|18|0.48247913980019||0|0|-0.05985|19.32|0.01945|22|0.01944572394371|22|43.16|-0.00356|0.05386|-0.036641560029763|-0.0083824005938219|71.40869339253|95.715215009993|148.69236863916|0.421|0.211|0.11123|19|4|0.00083385902031063|0.060926379928315|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-03-03 18:55:54|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-18.332144989691|3|0.46071506014201|-0.0048|-1|1|-0.00477|16.86|-0.07752|7|-0.077515107532412|7|19.88|-0.06305|-0.00432|-0.030784256250213|0.021554648612756|24.734102023968|84.296679415808|132.78978033777|0.595|0.381|0.12407|42|17|0.001048578255675|0.042598721624851|67.180000305176|2020-03-20|-0.12293|2020-03-24|0.34368|2020-03-17
2024-03-03 18:55:55|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|8.1897722410231|170|5.1587918038286|-0.2495|1|1|-0.24949|10.95|0.06695|1|0.066945623724161|1|1.01|-0.00341|0.15447|0.12959115711211|0.27378673505428|25172.112178305|135980356.94911|16224.15161544|0.481|0.349|0.18459|189|1|0.041545139664804|0.17076829608939|47.139999389648|2022-12-13|-0.53726|2023-01-13|1.53166|2023-01-12
2024-03-03 18:55:55|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|11.591038635523|17|1.2388951745494|-0.1423|1|1|-0.14227|12.48|-0.00138|46|-0.11277386897393|25|26.44|-0.51991|-0.12913|-0.30907756203694|-0.11199498510046|-0.012411323219308|26.215043014225|649631.97815793|0.556|0.278|0.40953|36|9|0.017948836045056|0.13745075093867|111.68000030518|2020-03-19|-0.29967|2021-11-30|1.03519|2021-01-28
2024-03-03 18:55:56|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|76.175885997666|10|4.6315867048347|-0.1689|1|1|-0.1689|77.45|-0.17589|9|-0.17588690756734|9|20.24|-0.11502|-0.03603|-0.080593878379994|-0.030118255266806|11.910847257825|56.176789739653|82.618221469957|0.537|0.317|0.18113|41|15|0.00093107270560191|0.057940679380215|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.36753|2021-01-28
2024-03-03 18:55:57|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|-21.802613501675|226|12.962221266476|0.275|-1|1|0.27503|11.73|-0.40471|60|-0.40470934056264|60|61.2|-0.32362|-0.1727|-0.16438436099713|-0.083279383116597|12.613046897954|31.621784447535|1407.3336328125|0.7|0.5|0.53076|10|6|0.011420979689367|0.30669455197133|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-03-03 18:55:59|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|15.790100423112|10|1.3876314750225||0|0|-0.11698|17.21|0.00256|54|-0.13078285972316|24|26.81|-0.15085|-0.07692|-0.17273405604052|-0.17254105492423|2.270940083305|9.2095949724545|1768.0825963173|0.613|0.387|0.26015|31|14|0.0053580833333333|0.092834261904762|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-03-03 18:56:00|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|13.129242358617|44|0.58215423458747|-0.0488|1|1|-0.0488|13.7842|0.22301|41|0.064983916360189|27|22.8|-0.12821|0.00578|-0.086318062627326|-0.023175561848604|2.1030855657646|44.019098964807|108.79399867133|0.622|0.4|0.2353|45|14|0.0029074275023386|0.076857642656688|95.019996643066|2020-03-16|-0.18467|2020-03-24|0.62559|2021-11-26
2024-03-03 18:56:01|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|-21.788755301152|25|1.4066095836612||0|0|-0.07294|20.74|0.0638|24|0.063795895641156|24|21.57|-0.11721|-0.01722|-0.061614862957419|-0.041236477759082|14.675712362497|43.031841898124|122.94012293636|0.5|0.348|0.1829|46|11|0.0022497342519685|0.06217563976378|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-03-03 18:56:02|DAILY|01159|17133|/indices/vdax|INDICES:US|-1.168935333359|59|0.048310486161967|0.0614|-1|1|0.0614|1.07|-0.07469|25|-0.07468607695389|25|41.08|0.18764|0.27583|0.32442828143719|0.46642529840035|901.79372857312|771.96468648304|60.795457855113|0.583|0.375|0.21733|24|11|0.0043230363984674|0.063437222222222|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-03-03 18:56:03|DAILY|01160|17942|/indices/india-vix|INDICES:US|12.370616026598|62|1.1573586806386|0.1726|1|1|0.1726|15.235|-0.24711|9|-0.24711315290901|9|88.36|0.14864|0.24335|0.7747667070669|0.7747667070669|193.42709393821|193.42709393821|134.22513109035|0.273|0.273|0.33244|11|3|0.0016820716360116|0.12189639883833|86.63500213623|2020-03-24|-0.16392|2022-02-25|0.30791|2020-02-28
2024-03-03 18:56:05|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|12.563328726448|25|3.1275044629523|-0.3625|1|1|-0.36253|15.14|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|1624.3775672532|0.647|0.353|0.47231|17|10|0.0085138590203106|0.17950992831541|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-03-03 18:56:05|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-18.680000305176|1|0||0|0|0|18.68|-0.00392|1|0.024072193048164|1|1|-0.00132|0.02158|0.018953388115061|0.045095996920713|1069894.8354076|340584341.12595|117.55821209296|0.529|0.337|0.03012|1043|0|0.0013536241610738|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-03-03 18:56:06|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-17.822057355225|85|1.6240190230408||0|0|0.31103|13.18|0.03891|20|0.03891091605276|20|27.76|-0.20327|-0.07742|-0.22250649806986|-0.17006533372261|-0.0039324111305168|11.181031580672|111.41166855601|0.559|0.324|0.34986|34|13|0.0038187451361868|0.12248168287938|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-03-03 18:56:07|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-18.475189152947|2|0.58006284753179||0|0|0.00357|16.77|0.06559|42|0.065589481361454|42|16.55|-0.05968|0.01977|-0.027322558172079|0.0087821030506814|20.207502113752|93.081281825566|108.89610956603|0.597|0.371|0.13861|62|16|0.001766553067186|0.048934839337877|71.75|2020-03-19|-0.15615|2020-04-06|0.31817|2020-03-09
2024-03-03 18:56:08|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|22.859196312256|31|1.3222678422043|0.0199|1|2|-0.0381|24.74|-0.04558|21|-0.045583786304606|21|18.85|-0.10043|-0.02157|-0.041986306597677|0.011037284303759|16.262667991021|94.681812903397|163.51619024447|0.566|0.34|0.17872|53|18|0.0022815354713314|0.05773527696793|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-03-03 18:56:10|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|27.723451545651|31|1.2041001696342|0.0808|1|2|0.00451|28.95|-0.0336|21|-0.033601897149883|21|17.46|-0.10264|-0.0203|-0.09116254525142|-0.031049134336471|1.286474870819|43.066440480371|175.88093786864|0.579|0.351|0.16455|57|17|0.002459912195122|0.055053804878049|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-03-03 18:56:11|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|9.2788966838954|31|0.82510086479433|-0.0603|1|1|-0.0603|11.049|-0.23631|113|-0.1491075958043|31|60.24|-0.13445|-0.0236|-0.027799912068215|0.086617928890507|46.169735067321|99.331483869143|89.982893821699|0.412|0.294|0.3223|17|4|0.0027858823529412|0.1343744971537|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-03-03 18:56:12|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|9.5721887470186|26|1.2363512037191|-0.0149|1|1|-0.01494|12.53|-0.11765|39|-0.25263158019055|9|37.05|-0.21327|-0.13004|-0.22332436025838|-0.16010787190498|1.584557207852|18.524239385714|98.817030216132|0.737|0.474|0.30541|19|8|0.0032915089163237|0.13999814814815|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-03-03 18:56:13|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|-8.5389164408155|244|0.99974825418751||0|0|0.4214|6.22|-0.13601|42|-0.13600813988906|42|37.13|-0.12139|-0.00609|-0.24537254663102|-0.13572172753902|5.1233846685219|63.721984310417|813.42739662148|0.5|0.188|0.30654|16|6|0.0040018876941458|0.11190728793309|25.610000610352|2020-03-17|-0.21751|2020-03-26|0.41227|2020-03-10
2024-03-03 18:56:14|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|3.5234407243448|3|0.278853056917|0.0745|1|2|0.02703|4.18|-0.18401|22|-0.18400501091347|22|14.56|-0.18137|0.07408|-0.035275460175773|0.059513401963243|10.30101358926|128.94203791317|141.86125305368|0.474|0.316|0.24046|57|9|0.0084685456730769|0.081638016826923|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-03-03 18:56:16|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|-38.130273778672|44|2.1184250379386|0.1076|-1|1|0.10765|31.5|0.08682|41|0.086822651926369|41|44.28|-0.16902|0.01207|-0.29786844406567|-0.017352019734037|-32.775586928165|86.968425635882|152.65811626172|0.444|0.278|0.37391|18|6|0.0035518928571429|0.12152167857143|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-03-03 18:56:17|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|-13.86539613826|29|1.0588937804576||0|0|0.15198|11.16|-0.17443|6|-0.17442825084172|6|21.34|-0.09772|0.00755|-0.12451794769603|-0.062004574719751|7.2357679853025|46.506614799795|413.67355436269|0.474|0.263|0.17629|38|11|0.0029325744934446|0.068993325387366|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-03-03 18:56:18|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|64.334211722247|15|2.6952843501473|0.3601|1|2|0.23092|68.5207|0.13349|11|0.13349478150156|11|2.11|-0.00208|0.02534|0.01767495456843|0.055446437652726|1953.7304189528|214348.04781984|8.3865165370041|0.469|0.299|0.04231|508|10|-0.0011408479262673|0.020778239631336|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-03-03 18:56:19|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-21.516359683552|77|1.8421198118656||0|0|0.31165|15.66|-0.13399|11|-0.13399316316812|11|3.07|-0.01026|0.03419|0.020832021885659|0.069488388195987|305.62418062641|16315.309553937|69.211409259592|0.467|0.333|0.0796|240|8|0.0017219674185464|0.075295964912281|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.41963|2020-06-12
2024-03-03 18:56:21|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|10.475382449736|5|2.2656402788551|-0.123|1|1|-0.12299|15.83|-0.30043|28|0.94557542477892|28|29.15|-0.12271|0.02571|0.051537442388595|0.10046526951997|96.104111443898|109.65527262498|747.76346037682|0.692|0.385|0.41837|13|7|0.0088068146214099|0.13906234986945|200.53999328613|2023-09-22|-0.21471|2023-07-13|0.48641|2024-02-01
2024-03-03 18:56:23|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-24.855422730783|58|1.8151409611235||0|0|0.16149|19.16|-0.18209|28|-0.1820914442331|28|40.75|-0.08943|-0.04543|-0.13531502831523|-0.13531502831523|74.54922486|74.54922486|37.556808019031|0.25|0.25|0.22923|8|1|-0.0019904699738903|0.073136579634465|67.419998168945|2022-11-03|-0.10124|2022-04-21|0.09855|2022-04-27