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
2024-03-24 19:01:53|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1103|0.0008765559649278|||0|0.00019|3.6721|||||0|0|0|0|0|100|100|99.815059085754|0|0|0|0|0|-1.6787658802178E-6|0.00016188747731397|3.6747000217438|2020-07-13|-0.00022|2024-03-18|0.00019|2023-05-30
2024-03-24 19:01:55|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|94.14391945657|35|0.94823026308609|-0.0144|1|2|-0.0173|94.85|0.01117|66|0.039262742390039|71|56.05|0.00175|0.01055|0.0078736466222075|-0.004656563329632|109.1861941337|96.594270153764|87.379084115636|0.632|0.368|0.03514|19|8|-0.00010407643312102|0.011312347588717|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-03-24 19:01:56|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-407.132441379|119|3.1643927585502||0|0|-0.00061|396.76|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|83.004186143436|0.65|0.45|0.02104|20|7|-0.00015980943738657|0.0067257713248639|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-03-24 19:01:57|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|-854.5857797564|15|11.616709992747||0|0|-0.00492|839.33|-0.01064|7|-0.010636477178212|7|54.25|0.06514|0.07733|0.10232558908395|0.12735382920376|289.981677575|228.87210199349|175.82894925016|0.7|0.45|0.02302|20|5|0.00054294813466788|0.0094689990900819|854.5|2024-01-22|-0.0429|2022-02-23|0.07719|2023-06-20
2024-03-24 19:01:58|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|852.53992957086|93|0.73669014304818|1.4391|1|2|1.42343|854.5|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1427.2590867626|0.667|0.333|0.00593|3|0|0.0028145802919708|0.0024868704379562|854.86999511719|2024-03-22|-0.00698|2021-01-04|1.18297|2023-12-13
2024-03-24 19:01:59|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|1.505378608779|50|0.013049893597193|0.0224|1|1|0.02238|1.5347|0.02234|51|0.015812128368098|68|39|0.00266|0.01084|0.0034724188743193|0.0043137511322826|104.66626195738|104.26691795251|107.7058022938|0.556|0.407|0.03452|27|13|9.2177858439202E-5|0.011149410163339|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-03-24 19:02:01|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476859|1103|7.2940945745139E-13|||0|0.0086|1.7|||0.015812128368098|68|0|0|0|0|0|100|100|99.139816103122|0|0|0|0|0|-9.9818511796735E-7|0.0059422413793103|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-03-24 19:02:02|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-109.79140651459|100|0.088259869476952||0|0|0.00273|109.6993|-0.00364|2|-0.0036373658847481|2|47.45|-0.00492|0.17618|0.15014979064268|0.31973423916855|335.79337413627|401.7437053682|129.22523673232|0.9|0.45|0.0066|20|2|0.00026166984732824|0.004026106870229|111.08264160156|2023-10-13|-0.04366|2022-10-20|0.07892|2022-09-13
2024-03-24 19:02:03|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|-1.8126675127348|13|0.009790588695462|-0.0085|-1|1|-0.00847|1.8094|-0.00024|36|-0.00023780403425455|36|33.78|-3.0E-5|0.00608|-0.0025133554108538|0.0051068513848967|96.482879504676|105.0469639019|103.75000034177|0.406|0.313|0.02179|32|9|4.548032936871E-5|0.0071851875571821|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-03-24 19:02:04|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715866288035|18|0.00042797930795434||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|95.804530048309|0.333|0.167|0.00264|6|2|-3.8584392014519E-5|0.00084658802177858|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-03-24 19:02:05|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|1.3313830900004|1|0.0050389631652104||-1|0|0|1.3491|-0.012|11|-0.0019058911826502|37|40.37|-0.00035|0.00449|0.00094775954780125|0.0041230587092657|101.18691001313|104.1699756245|100.34213821132|0.481|0.37|0.01392|27|7|7.1559633027523E-6|0.0045853486238532|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-03-24 19:02:07|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|381|0.029964031236004|-0.0124|-1|1|-0.01241|6.935|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.43446389659|0.583|0.167|0.00573|12|7|5.5898366606171E-6|0.0028766333938294|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-03-24 19:02:08|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|4.9248189025098|45|0.038804596146677||0|0|0.0021|4.9997|0.03471|89|-0.044409049256544|39|36.31|-0.00346|0.01032|0.022660227693902|0.024036391857786|136.04052679593|121.74927888884|124.3861262504|0.552|0.345|0.04902|29|10|0.00025432999088423|0.015120118505014|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-03-24 19:02:09|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|13.456901517177|35|0.12063288774301|-0.0027|1|1|-0.00273|13.6799|-0.02469|59|-0.0021902575266535|70|56.11|-0.00131|0.00569|0.0080604680191723|0.016396734462112|107.09068365718|112.71885118572|129.41093205653|0.526|0.421|0.03073|19|7|0.00025140909090909|0.010918463636364|14.006050109863|2023-10-05|-0.02119|2022-11-04|0.02199|2023-02-06
2024-03-24 19:02:10|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|1.34015418138|50|0.0072658458766113|0.0146|1|2|0.01356|1.3606|0.01547|36|-0.0010997526997452|39|36.31|-0.0027|0.00121|0.0036640014932882|0.0041055756523535|106.12894791076|104.6547660248|104.77437534459|0.621|0.414|0.02155|29|12|5.2858439201452E-5|0.0070923956442831|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-03-24 19:02:11|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|0.8810927364909|49|0.0060690809063349|0.0419|1|1|0.0419|0.8976|0.02261|43|0.022613663687557|43|34|-0.00491|0.00142|-0.0057377361490315|-0.0057860461771836|90.516513053012|93.142747978686|92.756018486124|0.548|0.387|0.02402|31|10|-5.6588021778584E-5|0.0076330671506352|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-03-24 19:02:13|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|937.90358662942|1|13.66546908902||0|0|0|982.46|0.04677|47|0.04676533300617|47|33.36|-0.0045|0.00631|0.0016843270022293|0.013893041027405|101.10186444622|120.2685726492|130.65496456195|0.697|0.455|0.045|33|16|0.00028988192552225|0.014659373297003|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-03-24 19:02:14|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|7.1904271104502|49|0.019464318667289|0.01|1|2|0.00806|7.2761|-0.0012|67|-0.0011982994852855|67|55.47|0.00663|0.01203|0.012488713619021|0.018684691641483|112.30076744899|111.29323295547|104.46512405496|0.526|0.316|0.01624|19|5|4.5099818511797E-5|0.0048431941923775|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-03-24 19:02:15|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|7.189308381901|1|0.0085305449612167||-1|0|0|7.2293|-0.01088|37|-0.001326702921486|11|40.37|0.00729|0.01119|0.0032238285480843|0.0074034980913112|104.11803266522|106.76503151998|103.80713564472|0.481|0.333|0.01113|27|8|3.8293577981651E-5|0.0032224128440367|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-03-24 19:02:16|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|-3955.7349636608|107|28.391096989626|0.0581|-1|1|0.05813|3892.29|0.01987|22|0.019871744688568|22|24.9|9.0E-5|0.00886|0.0040621966125756|0.013814563758639|108.29625352936|125.34385470957|118.40638051456|0.675|0.45|0.04071|40|23|0.00019725045372051|0.01261667876588|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-03-24 19:02:17|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-513.7120718808|162|4.2634321983424|0.0619|-1|2|0.06063|500.92|-0.0254|23|-0.025404411576053|23|78.42|0.00568|0.01109|0.024339902740632|0.0099016377127361|119.94140781783|104.74894373451|87.934695332099|0.667|0.417|0.02768|12|6|-0.00010970054446461|0.0080568511796733|696.38000488281|2022-06-24|-0.023|2022-12-16|0.01487|2024-03-21
2024-03-24 19:02:19|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|-24.110671222243|12|0.080098155729319|-0.0039|-1|1|-0.00386|23.9873|-0.00943|50|-0.0094347581763544|50|1.45|-0.04943|0.04931|0.099312241076121|0.099527202636891|56543.320512|56543.320512|2398.7321853638|0.994|0.991|0.00402|466|2|0.033429796511628|0.00098703488372093|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-03-24 19:02:20|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|-23.575212767368|8|0.19742365461763|-0.0158|-1|1|-0.01578|23.426|0.01465|41|0.014650894529638|41|39.11|0.00081|0.01076|0.0016314211566039|0.01040153832271|102.36633777169|114.00469784033|103.38496926138|0.643|0.464|0.03064|28|12|5.1597096188748E-5|0.010362504537205|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-03-24 19:02:21|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|-6.9126650087923|13|0.036291996477297|-0.0089|-1|1|-0.00889|6.8999|-0.00258|36|-0.0025814075235789|36|38.93|0.00304|0.0086|0.0057597093311906|0.0023101188120092|107.90069771856|102.35838580396|103.57410992794|0.5|0.393|0.02282|28|13|4.3520871143376E-5|0.0073982304900182|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-03-24 19:02:22|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|57.553865883793|197|1.1928639292018|0.0771|1|1|0.07713|59.35|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|112.06570902589|0.667|0.444|0.01515|9|7|0.00010726860254083|0.0074626588021779|59.474655151367|2024-03-22|-0.03289|2020-11-17|0.0333|2020-11-18
2024-03-24 19:02:23|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|106|0.6899699863445|0.0113|-1|1|0.01135|134.071|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.87186670519|0.8|0.5|0.01139|10|9|0.00011493530499076|0.0048105545286506|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-03-24 19:02:25|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|106|0.6899699863445|0.0113|-1|1|0.01135|134.071|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.87186670519|0.8|0.5|0.01139|10|9|0.00011493530499076|0.0048105545286506|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-03-24 19:02:25|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|44.452315107773|472|0.8687691102497|1.9596|1|2|1.57017|46.7|||-0.002258781602875|46|172.33|-0.04683|0.00707|0|0|100|100|295.38418911631|0|0|0.01656|3|0|0.0012636842105263|0.0059127024291498|50.799999237061|2024-03-06|-0.01343|2024-03-14|0.60454|2024-03-06
2024-03-24 19:02:26|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|-56.876400152103|30|0.093360251377006|-0.0052|-1|2|-0.0054|56.5845|0.72042|1018|0.72041866842888|1018|536.5|0.34615|0.34801|0.72041866842888|0.72041866842888|172.042|172.042|177.83578173007|0.5|0.5|0.02187|2|1|0.00052748638838476|0.0065947096188748|56.917251586914|2024-03-22|-0.01688|2021-06-09|0.02861|2020-06-29
2024-03-24 19:02:27|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|-0.92716983410662|13|0.0049213456180554|-0.0086|-1|1|-0.00861|0.9252|-0.00218|36|-0.0021756051479291|36|38.93|0.00276|0.00837|0.0063533335140727|0.0039290376493278|107.45526566988|103.80158276046|103.75686385864|0.429|0.357|0.02256|28|11|4.510889292196E-5|0.0074390925589837|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-03-24 19:02:28|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|0.77709490665821|1|0.004993367165236||0|0|0|0.7933|0.03379|71|0.033785473782543|71|33.39|-0.00617|0.00105|-0.0010694125402319|-0.00029963996133461|97.064770207494|98.906657825801|105.15641004329|0.576|0.455|0.02889|33|15|6.3557168784029E-5|0.0089675499092559|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-03-24 19:02:30|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|2.6076709603787|217|0.034543568966808|0.0429|1|1|0.04294|2.696|0.06|162|-0.0036231849629759|41|46.63|0.00716|0.02084|0.018905129928122|0.013369180400347|124.40375981883|110.90078253262|94.762744185247|0.632|0.421|0.02819|19|9|-1.8638838475499E-5|0.01047109800363|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-03-24 19:02:31|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|12.544420256423|42|0.14685995903046|0.07|1|1|0.06996|13|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|228.07018307034|0.571|0.429|0.10661|7|4|0.00083590659340659|0.025583882783883|14.75|2022-11-10|-0.14607|2022-12-14|0.16505|2023-01-11
2024-03-24 19:02:32|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.8411561969021|115|0.014872190645639|0.005|-1|2|0.00447|7.79|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|101.30038886721|0.6|0.5|0.00948|10|3|1.2350272232305E-5|0.0029073956442831|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-03-24 19:02:33|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|7.8175064427526|81|0.0040166673500266|0.0013|1|2|0.00093|7.8216|0.00146|57|0.00052387733049386|21|53.79|0.0002|0.00067|0.00071639161448674|0.0010452752354511|100.86122407988|100.83753263245|100.40951421645|0.632|0.421|0.00218|19|9|3.7568058076225E-6|0.00058448275862069|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-03-24 19:02:34|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.511140609023|662|0.16041843857008|0.0277|1|2|0.02654|24.639|||0.00052387733049386|21|441|0.024|0.02507|0|0|100|100|100.19030674233|0|0|0.00908|1|0|4.1107078039928E-6|0.0071062431941924|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-03-24 19:02:36|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
2024-03-24 19:02:37|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|354.92163900266|44|3.9309750138571|0.0338|1|1|0.03378|367.54|-0.03424|19|0.036967246538934|62|34.16|-0.00174|0.01004|0.014741553301316|0.01862427053479|130.28550125042|124.3925092079|124.61940720589|0.645|0.419|0.03766|31|12|0.00023606170598911|0.013215254083485|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-03-24 19:02:38|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|15585.209596308|4|57.013467897391|0.0041|1|1|0.00414|15775|0.00719|17|0.0071852606848972|17|24.28|0.00587|0.01042|0.010985515794165|0.014939086864912|120.42311800668|123.6560043496|113.63227084459|0.419|0.349|0.01057|43|12|0.00013115568290353|0.0041358261700096|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-03-24 19:02:39|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|-3.6960478623837|40|0.050125835167599|0.0048|-1|1|0.00476|3.6377|-0.01508|14|-0.015075382719408|14|37.96|-0.00129|0.00739|0.012039437806966|0.0085291117238388|122.84128435051|111.04043017814|105.25448032531|0.643|0.464|0.03002|28|11|6.3085299455535E-5|0.0091952903811252|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-03-24 19:02:40|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|82.910988286156|3|0.18617869912971||0|0|0.00492|83.582|-0.0058|35|-0.0057954655725159|35|29.73|-0.00489|-0.00018|-0.001680237676836|-0.00012491008697078|96.168118885241|99.619105665596|117.34595562382|0.595|0.459|0.0124|37|15|0.00014970961887477|0.0040787023593466|83.733047485352|2024-03-22|-0.01946|2020-03-26|0.01639|2021-02-26
2024-03-24 19:02:42|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1309.8263570742|64|0.15261931030475|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|0.0034808983666062|0.0020841288566243|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-03-24 19:02:43|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41874.525629654|301|54.213042341084|-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|4.6793760831889E-7|0.0028248873483536|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-03-24 19:02:44|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|-138.22759436688|12|0.96225019124654|-0.0144|-1|1|-0.01445|137.62|-0.0186|17|-0.018600154550384|17|36.37|0.0023|0.00636|0.0060683865920203|0.0077717300509186|113.93367915857|110.94412535752|113.77314497256|0.8|0.5|0.02916|30|20|0.00013627041742287|0.0092304900181488|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-03-24 19:02:44|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|-154.94177855782|12|0.56427642623284||0|0|0.00711|153.7872|-0.00473|37|-0.0047292992412766|37|33.38|0.00858|0.01268|0.013475787108248|0.020863372058413|137.32509685858|127.81589073706|117.39477492471|0.75|0.375|0.01321|32|19|0.00015474513438369|0.0041732437442076|157.64794921875|2024-02-05|-0.01447|2021-07-01|0.02723|2020-01-20
2024-03-24 19:02:45|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260965061515|1103|0.0016794683283006|||0|0|0.708|||-0.0047292992412766|37|0|0|0|0|0|100|100|96.954779408694|0|0|0|0|0|-2.8003629764065E-5|0.0026543920145191|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-03-24 19:02:47|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|148.13280475848|4|1.1007309333696|0.0107|1|2|0.00378|151.42|-0.01905|8|0.023225067321763|41|40.7|0.01004|0.01652|0.0090853927301707|0.016344915220561|117.61356012616|120.94309757017|139.30083019326|0.704|0.444|0.02468|27|11|0.00031775862068966|0.0080033756805808|151.96000671387|2022-10-21|-0.03784|2022-12-20|0.03215|2020-03-10
2024-03-24 19:02:48|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-136.42024941059|31|1.3692498035315||0|0|0.16981|132|0.12651|151|0.12650507097175|151|103.7|0.04204|0.0487|0.061883951964136|0.11578086196303|147.95817634337|152.48099055981|130.24173851735|0.7|0.4|0.01179|10|3|0.00025108716026242|0.0034515838800375|163.5|2024-01-24|-0.03537|2024-02-14|0.01281|2023-06-02
2024-03-24 19:02:49|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|89.508025037079|8|0.0078630709211829|0.0006|1|2|0.00026|89.51|-0.00062|17|0.0035884089134628|41|31.29|-0.00603|0.02265|0.0075635030346793|0.023485277912502|113.89532018544|142.49754629034|103.0152021001|0.629|0.457|0.01785|35|7|7.5344827586207E-5|0.0047086479128857|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-03-24 19:02:50|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4084.3958255484|142|11.403184778381||0|0|0.0237|4037|0.01323|98|0.0132320509679|98|240.25|0.00447|0.00705|0.0078397161349535|0.0078397161349535|101.57124135|101.57124135|98.946078431373|0.5|0.5|0.00711|4|2|-7.4137931034483E-6|0.0055220417422867|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-03-24 19:02:51|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|1311.8861751254|4|10.61286000605|0.0046|1|1|0.00463|1343.4301|-0.02022|6|-0.0088036504779105|39|47.78|-0.00061|0.00887|0.008865459387|0.0084661549634813|110.16626198399|106.50038359914|116.41306311624|0.522|0.348|0.02698|23|9|0.00015303992740472|0.008737277676951|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-03-24 19:02:53|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30886698577334|72|0.00066030984082725||0|0|-0.00033|0.3074|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|99.701729738341|0.8|0.5|0.00792|10|5|-1.9346049046322E-6|0.0022831425976385|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-03-24 19:02:54|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|444.79933527865|32|3.0491161638564|-0.0102|1|1|-0.01017|449.88|0.03224|67|0.039117397448075|51|40.2|0.01852|0.02521|0.01773612495086|0.027381694564198|131.24288150731|130.12436870326|117.49479661943|0.64|0.4|0.02315|25|11|0.00017903474903475|0.0075534362934363|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-03-24 19:02:55|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|20866.894245036|6|35.201918321216|0.0038|1|1|0.00384|20940|-0.00298|8|0.0037692861667471|23|63.59|0.03139|0.04146|0.055441879228389|0.1089157714568|173.27488250376|191.17204036457|235.67810917276|0.706|0.412|0.07054|17|5|0.00079872928176795|0.0046660405156538|21005|2024-03-22|-0.01898|2022-11-25|0.03756|2022-06-02
2024-03-24 19:02:56|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|-89556.951460838|25|102.98638737973|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|0.012640054446461|0.0040877858439202|90000|2024-02-20|-0.01639|2023-05-15|8.96214|2023-02-01
2024-03-24 19:02:57|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|-305.45449283568|72|0.65149761189436|0.0711|-1|1|0.07108|303.2|0.00142|37|0.0014186085444527|37|60.94|0.05333|0.06685|0.070489125072848|0.10810583571838|190.87415405145|194.7811650341|167.35201164612|0.75|0.5|0.02044|16|5|0.00053248565965583|0.010673298279159|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-03-24 19:02:58|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.8184476917405|24|0.0045050289807134|0.0063|-1|2|0.00588|4.8031|0.00684|25|0.0068352259126283|25|17.39|-0.03599|0.04056|0.0040739187778403|0.081812783606451|-403.12067383103|357.70625144838|327.39820701452|0.758|0.468|0.02255|62|17|0.0021026521344232|0.0022602270663034|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-03-24 19:03:00|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|9.9661102656673|35|0.050363532214939|0.0048|1|2|0.00146|10.094|0.02502|65|0.025020250141714|65|50.86|0.00901|0.01301|0.0045325224300566|0.0131667206561|105.18299211713|112.24175699558|105.64655667612|0.571|0.429|0.02064|21|10|5.6324863883848E-5|0.0061645644283122|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-03-24 19:03:01|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|-17.943876034783|9|0.12378777911986||0|0|-0.00743|17.63|-0.01587|14|-0.015872764369179|14|45.58|-0.00324|0.00227|-0.0048886577864048|-0.0028811419826414|90.238648078119|96.750212829619|103.09940799692|0.833|0.458|0.01975|24|12|3.5335753176044E-5|0.0071237023593466|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-03-24 19:03:02|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|4044.0876750318|15|134.47077498939|0.1327|1|2|-0.02162|4412.5|-0.01484|1|-0.98999888113593|137|120.89|-22.39481|0.05274|-0.27591079952262|-0.46898342872053|0.010358384663149|0.010955621400528|120.8076659822|0.778|0.444|0.35924|9|4|0.17949637931034|0.024684664246824|4623.3979492188|2024-01-01|-0.99014|2024-03-01|99.89485|2024-03-04
2024-03-24 19:03:03|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|-57.282018416689|12|0.32006245425686||0|0|-0.00604|56.61|-0.0046|36|-0.0045992981982591|36|28.05|-0.00098|0.00593|-0.00035850475798867|0.0036717311267119|98.759869888409|106.30428656153|103.19934569822|0.711|0.447|0.01774|38|12|4.3045496750232E-5|0.0064915227483751|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-03-24 19:03:05|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|-2100.8143005038|16|0.27143350125865|0.0011|-1|2|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|0.00043832376578645|0.0021109644087256|2110.5241699219|2023-09-26|-0.05554|2021-10-06|0.13514|2022-08-08
2024-03-24 19:03:06|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|44.951863126187|54|0.38462159734808|0.026|1|1|0.026|46.17|0.00464|122|0.20559997558594|870|205|0.03574|2.62515|0.10512247273795|0.20559997558594|121.1193984|120.56|127.01513096848|0.4|0.2|0.02401|5|3|0.00025475881261596|0.018313692022263|2307.9099121094|2023-07-21|-0.04865|2022-08-23|0.03799|2021-06-28
2024-03-24 19:03:07|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1103|0.084639940646938|||0|0|15.42|||0.20559997558594|870|0|0|0|0|0|100|100|100|0|0|0|0|0|5.4446460980036E-7|0.0057396188747732|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-03-24 19:03:08|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1717.4481976504|97|5.3864284199065|0.4863|1|2|0.02968|1733.35|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|237.73504826575|0.571|0.429|0.02258|7|3|0.00091284029038113|0.010113756805808|1733.8649902344|2024-03-21|-0.02208|2023-03-20|0.51931|2023-11-09
2024-03-24 19:03:09|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|-17.006121739322|11|0.12535761741333|0.0031|-1|1|0.00309|16.757|-0.02839|33|-0.028387192230542|33|32.12|-0.01155|-0.00094|-0.011203137129572|-0.0088038336630639|76.097806895419|87.005261651028|88.544257041065|0.647|0.382|0.03516|34|15|-7.7658802177859E-5|0.01233111615245|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-03-24 19:03:10|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|4.6935604188204|3|0.017054919122937||0|0|-0.00021|4.735|0.00504|16|0.02130208766561|31|32.03|0.0095|0.01323|0.01003176294792|0.014866621047191|122.91988719798|122.72521748639|115.7560267649|0.636|0.424|0.01012|33|9|0.00014305004721435|0.0034906232294618|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.01186|2023-03-08
2024-03-24 19:03:11|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|-19.250512693274|9|0.21867462906835|-0.0182|-1|1|-0.01822|18.998|-0.0164|40|-0.016395114074411|40|30.39|-0.00831|0.00292|-0.0072852550554751|-0.0037752258672255|85.656481002841|94.294475629832|135.63798723682|0.556|0.389|0.04362|36|14|0.00032052631578947|0.014344591651543|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-03-24 19:03:12|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|1307.6920802126|39|146.09764001301|0.5429|1|2|0.31626|1447.89|0.05996|19|0.059960677646282|19|50.62|-0.00724|0.05117|0.07507350496016|0.10546400696341|242.73719312222|243.61627826967|473.16667145374|0.667|0.476|0.02104|21|2|0.0015727157129882|0.0097416076294278|1680.75|2024-02-21|-0.09974|2023-10-24|0.34132|2023-06-14
2024-03-24 19:03:13|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.163642733421|718|0.24440693583294|0.0305|1|1|0.03054|36.61|||0.059960677646282|19|385|-0.05306|-0.05298|0|0|100|100|108.52230605598|0|0|0.03767|1|1|8.4909255898367E-5|0.01280832123412|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-03-24 19:03:14|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|10.342283263293|35|0.12311394529645||0|0|0.00662|10.7378|0.01393|58|0.026989809221677|66|56.21|0.01671|0.02546|0.005588487179175|0.017589079543672|106.20772491945|112.45474581176|122.27055509234|0.632|0.368|0.04925|19|9|0.00022355716878403|0.014990272232305|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-03-24 19:03:16|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|1.6181522941864|49|0.0142659036227|0.0302|1|2|0.02431|1.6683|0.02292|52|0.025153745887887|68|42.16|0.00056|0.00909|0.013251150097094|0.0074181865947406|117.93370944871|106.4913966064|112.20743090503|0.52|0.36|0.03368|25|6|0.00012755898366606|0.011215825771325|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-03-24 19:03:17|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38596820411168|1103|0.00050085655375372|||0|-3.0E-5|0.3848|||0.025153745887887|68|0|0|0|0|0|100|100|113.54584019939|0|0|0|0|0|0.00011549909255898|0.0014172595281307|0.38550001382828|2020-03-12|-0.00255|2024-03-20|0.00268|2020-03-30
2024-03-24 19:03:18|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.7837172504638|25|0.032117230180654|0.026|-1|1|0.02599|3.6837|0.0009|16|0.00089982728439431|16|38.43|0.00104|0.00821|-4.0619261948566E-5|0.0077712924485856|99.53546582225|109.56725492963|111.1892582246|0.571|0.429|0.02413|28|10|0.00010957272727273|0.0075684181818182|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-03-24 19:03:19|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.6623969054788|1039|0.05137328303088|0.0899|1|1|0.08987|3.7751|||0.00089982728439431|16|48|-0.01576|-0.01323|0|0|100|100|110.70512416252|0|0|0.02374|1|1|0.0001127532228361|0.011659769797422|3.8345999717712|2024-02-20|-0.01732|2021-01-04|0.01636|2021-08-24
2024-03-24 19:03:20|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|55.434029639011|3|0.25565685820414||0|0|0.00244|56.33|-0.01121|8|0.014748861689555|66|47.83|0.00048|0.00559|0.012184576287284|0.017871753485322|115.17322725762|112.98003937787|111.19226608907|0.522|0.304|0.01652|23|9|0.00010194192377495|0.0052971960072595|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-03-24 19:03:22|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-282.72279414482|138|1.3450980482741|0.0523|-1|1|0.05234|277.9|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.50856055031|0.5|0.35|0.03465|20|7|0.00054179253867152|0.010202602365787|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.08184|2023-01-26
2024-03-24 19:03:23|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|-4.0075295245872|12|0.033011828787414||0|0|-0.01727|3.994|-0.02362|37|-0.023617482389956|37|36.37|0.00153|0.01213|0.0011371693075319|0.0057608096898924|101.53945331634|107.83521161948|105.29923480396|0.667|0.467|0.03468|30|11|7.3548094373866E-5|0.01131334845735|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-03-24 19:03:24|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|7277.7780494664|1|21.196460724749||-1|0|0|7346.2202|0.00399|79|0.022025360186325|159|57.84|0.00236|0.00856|0.0058619909044933|0.013652773388708|106.27223224294|111.20311879668|113.83946511627|0.579|0.421|0.01705|19|7|0.00012264786169245|0.0051431574158326|7479.78515625|2023-11-02|-0.01651|2021-04-07|0.02157|2021-04-15
2024-03-24 19:03:25|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|-3.6511788832879|104|0.0041180813592395|-0.001|-1|1|-0.00099|3.645|||0.022025360186325|159|499|0.00016|0.00085|0|0|100|100|104.28105430912|0|0|0.00286|2|1|4.4405086285195E-5|0.0069135059037239|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-03-24 19:03:26|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|-4.6137397372418|12|0.027319044399581||0|0|-0.01329|4.5971|-0.00802|37|-0.008024543011523|37|38.96|0.00219|0.00769|0.010756627915804|0.0053186075838822|118.13984213562|106.37120951955|107.63521141605|0.571|0.429|0.02392|28|11|7.9065335753176E-5|0.0078685662431942|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-03-24 19:03:28|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|-109.06297910856|12|0.69653905465247||0|0|-0.01318|108.35|-0.00871|32|-0.0087133373743383|32|41.92|0.00285|0.0083|0.0072817373115293|0.0042858451551831|112.43116289869|104.98052380242|103.43675271992|0.654|0.462|0.02435|26|13|4.2397820163488E-5|0.0080036058128974|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-03-24 19:03:29|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|90.332553803097|25|0.92313915358323|0.0145|1|2|0.00591|92.795|-0.03269|26|-0.022560079897916|24|36.03|0.0223|0.04103|0.045759214991717|0.064465256817821|245.11313489134|208.55757956925|149.56235050542|0.793|0.448|0.05379|29|15|0.00051112254443405|0.016749756782039|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-03-24 19:03:30|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|966.42562926282|9|107.05005880041|0.0008|1|1|0.00078|1287.5|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|139.66025873006|0.4|0.4|0.98308|5|3|0.091170671506352|0.030500499092559|1297.7556152344|2024-02-27|-0.98886|2023-12-21|88.81019|2023-12-22
2024-03-24 19:03:31|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|-3.7525307558077|314|0.00071857446093835||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|-5.4355716878403E-6|0.00048411070780399|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-03-24 19:03:32|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|772|1.1644804535528||0|0|0.2121|13.5345|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|99.37224842726|0.5|0.5|0.26626|2|1|0.00086886569872958|0.096141996370236|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-03-24 19:03:34|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|-600.5510652885|105|0.051781284319233|-0|-1|2|-0.00017|598.7002|0.03435|44|0.034345867356879|44|29.32|-0.1839|0.19425|0.018338400087764|0.40200442592334|-5564.0547864495|1246.1644681131|1302.8309701991|0.853|0.471|0.0536|34|5|0.0059150136239782|0.0023560308810172|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-03-24 19:03:34|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|10.203175412213|1|0.10260824806312||0|0|0|10.5584|-0.00826|38|-0.0082576415483993|38|38|-0.00494|0.00393|-0.0028129630526133|0.0057518160033481|93.417133647959|107.41773077584|112.76005388225|0.724|0.448|0.03463|29|13|0.00013372958257713|0.011846016333938|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-03-24 19:03:35|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|1.3313778187736|1|0.0050407202407967||-1|0|0|1.3483|-0.0114|11|-0.0019061555361268|37|40.81|-0.00032|0.00431|-0.0016407447405255|0.0021968784501514|97.486558898042|102.39566393488|100.2826355282|0.556|0.407|0.01406|27|9|6.5063520871143E-6|0.0046403992740472|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-03-24 19:03:37|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.500005148|160|1.7159531738502E-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|0.0061833939945405|0.001316050955414|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-31
2024-03-24 19:03:37|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|-19.284767885174|8|0.2285065137476||0|0|-0.02286|18.998|0.00215|65|0.0021511777527665|65|36.5|-0.0092|0.00279|0.0060291926415598|0.011832317700752|106.71417746841|113.8365930424|135.59829594487|0.5|0.433|0.04816|30|10|0.0003221052631579|0.015755871143376|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-03-24 19:03:39|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|35.640072121536|49|0.24330957256575|0.0359|1|2|0.028|36.35|-0.03918|12|-0.039182696029053|12|36.34|0.00781|0.01275|0.01350151285599|0.015912768602349|124.60958533461|118.4705593861|122.10278103856|0.586|0.379|0.02105|29|12|0.00019086206896552|0.0069147912885662|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-03-24 19:03:40|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|10.848218914134|283|0.05100697785187||0|0|0.04479|10.9494|0.1019|11|0.10190250334305|11|70.73|0.00966|0.04224|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|113.01978106441|0.636|0.364|0.00878|11|2|0.00014666037735849|0.0063065283018868|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-03-24 19:03:41|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|-3.4950018508632|64|6.5510138318318E-7||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|-1.4313011828935E-5|3.1756141947225E-6|3.5|2023-05-25|-0.00286|2023-12-26|0.00287|2023-12-25
2024-03-24 19:03:42|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|3.0308056578212|29|0.029234900988777|-0.0052|1|1|-0.00516|3.125|-0.02759|65|-0.027592809513696|65|153.43|-0.00309|0.00289|0.02898476307794|0.046460286446338|108.30902461793|108.95951291|112.3898605605|0.429|0.286|0.04377|7|4|0.00012039927404719|0.014174301270417|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-03-24 19:03:43|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|31.550962545295|119|0.34264573024704|0.1559|1|1|0.15595|32.0591|-0.07549|33|0.47955158285474|418|126.15|0.11923|0.14231|0.11093481757596|0.24238900730028|212.55818580444|232.92494719521|520.18615438245|0.615|0.308|0.05872|13|9|0.00098225255972696|0.015560420932878|32.575298309326|2024-03-19|-0.17733|2021-12-20|0.12605|2021-11-22
2024-03-24 19:03:45|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|31.386577646647|49|0.19147426528593|0.0185|1|2|0.01371|31.935|0.05372|108|0.053717170449892|108|81.08|0.00859|0.01505|0.0039123517379733|0.0077786543650892|102.12798436249|103.72746182381|106.75603375792|0.462|0.385|0.0198|13|6|6.3375680580762E-5|0.006135444646098|32.526500701904|2023-10-27|-0.01773|2022-11-10|0.01181|2021-03-08
2024-03-24 19:03:46|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|2527.6153120913|211|8.4654063725966||0|0|0.07829|2548|-0.01547|8|-0.0038527397260274|57|96.89|-0.00484|-0.00337|-0.0051271234845426|-0.0031506405379853|96.460403320086|99.058815227286|110.78260869565|0.778|0.333|0.00672|9|5|9.5896487985213E-5|0.0026524676524954|2584|2024-02-08|-0.02288|2024-02-09|0.01535|2024-02-08
2024-03-24 19:03:47|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|3863.3120725714|162|27.420882879412|0.0589|1|2|0.04586|3900|-0.00377|70|0.0061256150260722|90|62.2|0.00327|0.00716|0.0082837632387853|0.0097797321243418|110.13710005357|105.81342586533|106.41200545703|0.8|0.4|0.02224|15|10|6.1654478976234E-5|0.0063945063985375|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-03-24 19:03:48|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
2024-03-24 19:03:49|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|-38.448341645992|15|0.17611385656604||0|0|0.03134|37.71|-0.00127|17|0.00055166736629153|3|27.18|0.00294|0.01042|0.0050054456046741|0.0092816426012947|111.80705012151|116.64433878755|101.07209245902|0.625|0.45|0.01545|40|17|2.2188919164396E-5|0.0048376475930972|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-03-24 19:03:51|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|12107.345450766|75|315.85142995868|0.26|1|2|0.02231|12600|-0.01037|1|-0.98702850958132|105|79.08|-14.59313|0.0647|-0.21291106383493|-0.47682169883185|0.015667562709389|0.015824616172459|132.52612204865|0.692|0.308|0.05491|13|5|0.16897815789474|0.012134038112523|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-03-24 19:03:52|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|-36.298835098769|1|0.003739893427851||0|0|0|36.2646|0.00124|1|0.001235819869899|1|3.59|-17188.99011|8.34122|0.011408353370165|0.028552353140441|0|0|0.07788363532438|0.82|0.457|0.0409|289|3|3859.5138570231|0.00056006743737958|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-03-24 19:03:53|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|24614.873810155|22|57.958729948469|0.0086|1|2|0.00724|24768|0.00103|19|0.001025851456709|19|54.68|0.00926|0.01136|0.0042333673920174|0.0048304216795758|102.94686161235|102.8799896191|106.88531664689|0.368|0.316|0.00574|19|6|6.4066037735849E-5|0.0017231132075472|24883|2022-11-04|-0.0152|2022-12-05|0.01182|2022-10-21
2024-03-24 19:03:53|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|23.432123492611|15|0.63878492763047|0.0331|1|1|0.03307|24.6632|0.00625|31|-0.033567964817351|10|35.06|-0.00949|0.01931|0.052059808410249|0.047860624691329|190.1724109006|143.8495444287|138.32417545682|0.484|0.323|0.08716|31|12|0.00049198910081744|0.02951881017257|30.075000762939|2021-02-01|-0.14957|2020-08-11|0.09237|2022-10-03
2024-03-24 19:03:54|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2110.9818600237|16|28.023972266331|0.0529|1|2|0.03876|2164.145|-0.03872|32|-0.034316766681885|15|31.03|-0.01096|0.00234|-0.0042643822065555|0.014948377220698|89.338859528389|117.07860793398|142.63131548718|0.571|0.343|0.04589|35|16|0.00036750227066303|0.014211507720254|2222.8950195312|2024-03-21|-0.05727|2020-08-11|0.0439|2020-03-24
2024-03-24 19:03:56|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|-611.09502005757|12|4.8139726859852|-0.0039|-1|2|-0.00543|602|-0.01446|16|-0.014464070048102|16|38.96|-0.0228|-0.01343|-0.022517321803125|-0.017545791621179|65.927141245682|81.977894474824|103.48087666523|0.643|0.393|0.04006|28|13|7.2196007259528E-5|0.01202558076225|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-03-24 19:03:57|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.48730265305|749|0.28034671146933||0|0|-0.00394|249.98|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.35326760436|0.5|0.167|0.00396|6|0|4.4622641509434E-6|0.0020100943396226|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-03-24 19:03:58|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|-19.281889227305|8|0.2253229380031||0|0|-0.02222|18.9868|0.003|65|0.0029960264131457|65|32.21|-0.01416|-0.00198|-0.0010535674681021|0.0071644483072659|94.872320013395|107.89567548983|135.55802414077|0.618|0.412|0.04712|34|14|0.00032170598911071|0.015505998185118|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-03-24 19:03:59|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
2024-03-24 19:04:00|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|4.0812268330866|4|0.077863810456027|-0.0137|1|1|-0.0137|4.2689|-0.05863|5|-0.017588906698052|20|35.32|0.04413|0.0865|0.089449434705003|0.13035364507682|185.47741993498|214.36324416387|285.77446552573|0.52|0.4|0.15507|25|9|0.002547855530474|0.086505643340858|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-03-24 19:04:02|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|3.9230172580086|56|0.079154153065167|0.0571|1|2|0.04835|3.968|-0.04802|24|-0.048023580909042|24|33.52|-0.00195|0.13155|-0.024877627789655|0.058679365260338|3.2170465350328|115.26124459678|593.34573435864|0.419|0.323|0.27991|31|6|0.0011028336380256|0.080972120658135|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-03-24 19:04:03|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|4.0174699091361|6|0.05733127698743||0|0|-0.02117|4.069|-0.03287|16|-0.032868809016484|16|22.31|0.01959|0.0614|0.023938113613567|0.053068288727605|130.06806863872|178.34288056816|1161.2528953542|0.408|0.286|0.08049|49|10|0.0040719489981785|0.053090619307832|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-03-24 19:04:04|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|2.2622661934858|56|0.062928259192369|0.1001|1|2|0.08306|2.321|-0.00876|16|-0.0087559029475477|16|31.64|0.25583|0.05071|0.30403011652585|0.3495173956331|563.15808508618|265.66108594792|-760.56114200931|0.576|0.424|0.07184|33|10|0.0024672429481347|0.071299454049136|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-03-24 19:04:05|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|-2.9436021058607|11|0.063739325614444|-0.0279|-1|1|-0.02794|2.796|0.02525|46|0.025254394769564|46|36.37|0.14407|0.29218|0.40264798316193|0.055849685689962|2315.667551395|664.72143661968|-5592.6129727132|0.633|0.4|0.13447|30|14|0.0025634877384196|0.075028610354223|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-03-24 19:04:06|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|-0.79109043001598|4|0.021504417978284|-0.0137|-1|1|-0.01366|0.742|0.11585|43|0.11585361753845|43|23.48|-1.02084|0.14913|-1.4525910195467|-2.4374698837282|207923.92372592|-181631.07525239|565582.48352974|0.587|0.326|0.16275|46|21|0.0012386888273315|0.014759002770083|0.97500002384186|2023-11-01|-0.109|2023-03-10|0.165|2022-12-20
2024-03-24 19:04:08|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|10.511004212682|29|0.076858779529826|0.0691|1|2|0.06322|10.68|-0.03887|3|-0.038870899068161|3|12.14|0.00126|0.00758|0.0020334903743833|0.0076826319461422|106.07960821204|120.01669611111|130.00164089818|0.518|0.318|0.0202|85|14|0.002327358490566|0.12869056603774|13.25|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-03-24 19:04:09|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|-0.85913918990403|14|0.086213057499825||0|0|0.20861|0.588|-0.06703|23|0.060336285633348|13|35.13|-0.13506|-0.09062|0.066546023827485|0.19809432451794|104.58051213344|309.15652014995|-104.62633878454|0.433|0.3|-0.02308|30|7|0.0010777881911903|0.063883786316776|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-03-24 19:04:10|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|-3.8589358331945|14|0.079810675814352||0|0|0.02047|3.637|-0.02546|22|-0.025459287430058|22|4.32|-0.00315|0.04426|0.02018091472429|0.054330236866933|710.7915650204|9691.3775974414|295.26960460881|0.556|0.369|0.03288|252|1|0.0022561307901907|0.0029268846503179|4.9840002059936|2023-10-18|-0.676|2020-03-19|0.709|2020-03-12
2024-03-24 19:04:11|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|-3.3226681475637|12|0.066893161056024||0|0|-0.01463|3.1545|0.0207|45|0.020695160205941|45|32.09|0.16144|0.2614|0.15676799261963|0.16817624828953|676.83820753011|494.75895290079|1375.1316797533|0.5|0.353|0.2668|34|9|0.0027427404718693|0.069894736842105|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-03-24 19:04:12|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|2.5167850168272|56|0.068708533946977||0|0|0.05043|2.583|0.19772|60|-0.0066961493867187|12|31.52|-0.30721|-0.29588|-0.23322254295179|-0.11199505269896|81.66488424907|-99.002210522259|-2646.7885055729|0.576|0.364|-0.91451|33|11|0.0024849315068493|0.070783561643836|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-03-24 19:04:14|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|2.702655603918|54|0.080470546952734||0|0|0.02211|2.82|0.02033|116|0.02033157856664|116|45.39|99.1714|16.77631|0.84574306593548|0.41698450112377|3.5014219638065|-8.5194402818848|-4735.4153132454|0.565|0.391|-0.09935|23|11|0.002897903372835|0.079751139471285|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-03-24 19:04:15|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|2.768415764325|54|0.081459377608018|0.0196|1|1|0.01959|2.883|0.15367|47|-0.025379198910787|28|41.92|0.86802|0.57288|1.2779084878729|0.11779555225178|7389.3685015745|-400.87466822983|-4664.3078402242|0.64|0.4|0.0803|25|11|0.0027284287011807|0.080985921889192|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-03-24 19:04:17|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|-4.7878506872665|13|0.06102352547224||0|0|0.01565|4.6225|0.04009|31|0.040094030372778|31|20.63|0.00725|0.04811|0.033595500119327|0.084137598903529|162.79259730919|404.82470386487|1693.2053226842|0.577|0.404|0.08981|52|20|0.0029654377880184|0.063500921658986|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-03-24 19:04:18|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|3.3284535520749|5|0.089616254808778|-0.0374|1|1|-0.03739|3.4625|-0.07759|6|-0.0089443917148961|36|41.96|0.03293|0.07446|0.059004343551597|0.16974609636121|101.50601891166|252.25312265044|213.20814008619|0.68|0.4|0.18504|25|12|0.0017459639126306|0.086462488129155|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-03-24 19:04:19|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|7.039942661627|4|0.023645594199445|-0|1|2|-0.00113|7.087|0.02353|87|0.0038684551332335|27|26.23|-0.00344|0.00345|0.0041225819851511|0.0053556327823187|106.56927409947|105.32873054213|109.01399741887|0.436|0.256|0.01882|39|9|0.00057115009746589|0.040030214424951|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-03-24 19:04:21|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|-3.1154974113613|11|0.040936932387099||0|0|-0.0339|3.08|0.14389|44|0.065474716219611|39|26.5|0.03822|0.06708|0.059317429348989|0.10842023208092|356.85432565326|375.62158274177|189.75559509233|0.675|0.375|0.08377|40|19|0.0011196261682243|0.049924299065421|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-03-24 19:04:22|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|3.3529951001933|4|0.04127872160547|-0.0311|1|1|-0.03113|3.361|-0.00854|9|-0.0085367822951047|9|25.56|0.01402|0.03188|0.030443256281559|0.075592457251223|173.43210850607|250.92563932434|206.21540677006|0.535|0.326|0.05734|43|14|0.0017831215970962|0.049384754990926|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-03-24 19:04:23|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.4461258209927|90|0.054426338466824|0.1281|-1|1|0.12806|2.315|0.02882|111|0.0025743407380281|111|59|0.00321|0.01176|0.020012138350196|0.033280932495512|116.04415809935|113.20330534541|66.316344566015|0.5|0.25|0.04665|16|8|-0.0011026137463698|0.051778315585673|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-03-24 19:04:24|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|-11334.598160828|19|366.82181798071||0|0|-0.02864|10632|0.08783|37|0.087828065737376|37|33.4|0.01452|0.06191|0.032473320972102|0.1620248291002|120.06393263991|232.85605458331|1998.7592627589|0.367|0.2|0.11951|30|6|9.9020292941176|135.40249176471|12699|2024-02-05|-1425.73047|2023-10-23|905.74023|2023-10-12
2024-03-24 19:04:25|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|-3.9042374599319|1|0.033079170794656||1|0|0|3.768|0.00396|6|0.0039579805140086|6|15.29|0.01331|0.05385|0.049309331064415|0.065315873515345|456.45680288594|465.18962120923|213.12216477596|0.569|0.417|0.0833|72|16|0.0018165304268847|0.039808356039964|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-03-24 19:04:27|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|-1.3869720308049|1|0.01565735234366||1|0|0|1.278|0.05951|8|0.059510307110312|8|12.36|0.00316|0.03699|0.010160980380935|0.025636726417305|129.00573804938|204.54602492598|195.86207639936|0.551|0.404|0.04611|89|18|0.00056863636363636|0.010085454545455|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-03-24 19:04:28|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|-0.10159623074308|48|0.0033487435770521||0|0|0.2133|0.0911|0.24936|165|0.19999997725009|100|51.6|0.02708|0.07334|0.062902537556111|0.068913318763175|166.2474489817|147.92721039113|42.895619321273|0.5|0.35|0.14839|20|7|-0.00011232622798888|0.0052834105653383|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-03-24 19:04:29|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|-3.4157371139704|11|0.069315724727984||0|0|-0.0292|3.278|-0.06158|36|-0.061579289138931|36|31.91|0.09024|0.17127|0.13401343572614|0.17638736316665|815.57362718544|780.71059470654|395.0544514194|0.676|0.471|0.11128|34|12|0.0023926940639269|0.085804109589041|5.1240000724792|2022-10-21|-1.4145|2020-03-19|0.947|2020-03-17
2024-03-24 19:04:30|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|3.7436163788909|5|0.067688595971869|-0.0046|1|1|-0.00463|3.868|0.1433|93|-0.072771956049886|9|30.8|0.03714|0.0748|0.053166586770687|0.063525521941586|248.50726805956|216.45344029013|302.10295211453|0.629|0.429|0.08875|35|16|0.0029921441774492|0.09315157116451|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-03-24 19:04:31|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|-2.9351916732683|61|0.072682497233947||0|0|-0.15268|2.748|-0.0203|33|-0.020304534355347|33|34.73|0.75549|1.56982|1.3162822490524|1.7990368185093|-421070.16075418|-190590.90436406|122756.55187448|0.533|0.367|-0.00928|30|12|0.0028947368421053|0.077053539019964|9.9770002365112|2023-12-28|-7.593|2023-12-29|7.753|2023-12-28
2024-03-24 19:04:33|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|-11.00663148698|3|0.040489373614822||0|0|0.00183|10.88|0.00965|8|0.0096531389381793|8|16.55|-0.01092|0.01339|-0.002116210493084|0.011916066700703|88.068075449432|126.1576518022|180.49997787042|0.516|0.359|0.04199|64|21|0.0049759660697455|0.12800706880302|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-03-24 19:04:34|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|9.3849288327087|4|0.04919644288454||0|0|0.02873|9.5425|-0.01311|26|-0.0037053464818285|4|7.57|-0.00082|0.0159|0.007465662310784|0.011206940896717|191.84360402407|196.49498105979|2.6901560887354|0.667|0.44|0.01276|141|8|-0.031101401869159|0.035803738317757|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-03-24 19:04:35|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|6.5899566063093|27|0.024066668631841|0.0041|1|1|0.00407|6.657|-0.00347|12|-0.0034722584653174|12|20.76|0.01028|0.0205|0.01791961604761|0.019048915305995|152.61471560127|145.89688481792|92.008706621735|0.51|0.429|0.02238|49|13|-0.0005647171620326|0.050142377756472|8.4280004501343|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-03-24 19:04:36|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|2.501929702744|1|0.019356746678504||-1|0|0|2.57|0.19813|85|0.2611422713167|42|13.13|0.01279|0.05709|0.043200420721928|0.067838555987018|309.98883791821|382.98102965647|178.2555956623|0.564|0.4|0.03699|55|6|0.0015796398891967|0.027706371191136|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-03-24 19:04:37|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|6.2647078322296|2|0.014862576516732|0.0007|1|2|-0.00095|6.2965|0.00266|12|0.023778673190556|13|11.7|0.00797|0.03106|0.02259788277088|0.039381622718011|266.85360934532|340.54938146425|140.4528325809|0.521|0.362|0.02277|94|15|0.0016471389645777|0.036573115349682|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-03-24 19:04:39|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|3.845402353445|7|0.01420137223739|-0.0023|1|1|-0.00233|3.854|-0.00078|15|-0.00078003666537951|15|16.63|0.01289|0.02504|0.016978050864006|0.019983697503219|168.66630720024|159.75509372262|47.632024749068|0.523|0.4|0.01968|65|14|-0.0025028610855566|0.023957405703772|4.7119998931885|2022-10-03|-0.221|2020-04-15|0.18|2020-03-18
2024-03-24 19:04:40|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|4.1559842428829|4|0.074394247497941|-0.0174|1|2|-0.02839|4.244|0.02823|18|0.028234781341189|18|27.21|0.06668|0.10252|0.10100183213913|0.17324457724925|640.74185902391|909.33254732879|508.2634810898|0.684|0.447|0.0979|38|15|0.0032873674059788|0.060102217936355|4.7020001411438|2023-10-30|-0.301|2020-03-23|0.248|2023-10-06
2024-03-24 19:04:41|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|-5.8303299537992|2|0.0067766703398757||0|0|0.00172|5.81|0.03544|7|0.035441035452517|7|5.99|0.01782|0.0333|0.028579981181553|0.039422861689584|1411.7666272002|1722.669935113|186.81672471891|0.566|0.439|0.00939|173|0|0.0026036644165863|0.00071359691417551|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-03-24 19:04:42|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.6450643569163|1|0.026530089239678||1|0|0|2.561|0.04021|16|0.040211299685386|16|9.82|0.01337|0.03142|0.026975765980586|0.031891023946037|432.05087939399|356.48217320276|78.810998470604|0.536|0.384|0.01664|112|7|-0.00065181818181818|0.015302272727273|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-03-24 19:04:43|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|20.163155230243|4|0.0012815288837028|0.0949|1|2|0.03766|20.167|-0.05545|1|-0.00025033018064291|2|2.1|0.00308|0.01191|0.012149382050965|0.021366319535174|1913.7609257551|3603.3459025768|174.42483426589|0.537|0.366|0.01154|484|0|0.0084280117531832|0.00086581782566112|20.166999816895|2024-03-22|-2.033|2020-07-02|2.44|2020-03-16
2024-03-24 19:04:45|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|25.621469048931|2|0.34530939213214|0.0049|1|1|0.00493|26.485|-0.03883|7|0.030765989827416|12|20.49|0.01878|0.0754|0.04835446630199|0.078868790396591|228.09226275698|312.9025083388|222.37616246575|0.549|0.412|0.05942|51|12|0.013934034416826|0.328465583174|27.450000762939|2023-11-13|-3.07|2023-05-16|4.47|2021-03-22
2024-03-24 19:04:46|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|29.785039267765|27|0.07698715997179|0.1112|1|2|0.08793|30.016|0.04761|9|0.047610781593505|9|10.66|-0.01507|0.01666|0.008591131032492|0.014273006584838|129.64641074004|144.98876627061|212.43497590925|0.323|0.273|0.01255|99|5|0.014696114708603|0.064339037927845|30.016000747681|2024-03-21|-1.212|2024-01-26|1.466|2024-03-21
2024-03-24 19:04:47|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
2024-03-24 19:04:48|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|14.631114534217|2|0.014065631723901|0.0281|1|2|-0.00112|14.6545|0.00089|1|0.00089085743448347|1|6.51|-0.00272|0.01706|0.010861176538051|0.015002999096108|224.94703860164|243.53465317097|137.80552978176|0.456|0.361|0.00666|169|0|0.0037970027247956|0.0020054495912807|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-03-24 19:04:49|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|-6.7121301571009|26|0.088704505096922|-0.0236|-1|2|-0.02817|6.57|-0.01866|1|-0.018662003608216|1|30.82|0.0235|0.05007|0.020743522501215|0.054780627479406|162.47654348767|238.38323809186|14.051135633948|0.853|0.5|0.04384|34|11|-0.012152376514445|0.10888117427773|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-03-24 19:04:51|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|-6.6650809303107|3|0.030774279093218||0|0|0.00526|6.625|0.0315|4|0.031495849924538|4|4.65|0.00411|0.03281|0.020685826835596|0.039201245269798|943.41120185643|2615.2380132448|311.03284713855|0.54|0.394|0.01598|226|1|0.0042647058823529|0.00066888045540797|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-03-24 19:04:52|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|-6.6650809303107|3|0.030774279093218||0|0|0.00526|6.625|0.0315|4|0.031495849924538|4|0.02|2.0E-5|0.00015|0.038307086732585|0.099495546370046|943.41120185643|2615.2380132448|311.03284713855|0.002|0.002|7.0E-5|226|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-03-24 19:04:53|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|9.7935372967278|36|0.073329479965195|0.0321|1|2|0.022|9.894|-0.03185|7|-0.031849272095352|7|1.15|0.00013|0.00821|0.0072158518267619|0.01713080919691|2895.9450393347|19144.416182505|164.96572104088|0.561|0.362|0.01191|868|0|0.0038826382153249|0.010789524733269|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-03-24 19:04:54|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-5.5266036668141|64|0.071628855234318|0.002|-1|1|0.00204|5.381|71.04546|264|71.045456669796|264|136|11.9251|12.4933|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3656.7176356181|0.5|0.333|0.57678|6|4|0.0050556313993174|0.051682480091013|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-03-24 19:04:55|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|-5.2884009143629|2|0.012420304444979|-0.0076|-1|2|-0.01051|5.288|-0.0009|30|-0.00089627179320828|30|7.79|-0.16419|-0.03233|-0.62591276343703|-0.76416767984299|-115594.1173933|27876.816939726|734.44443009518|0.482|0.362|0.24354|141|4|0.0041565059144677|0.013565059144677|5.7560000419617|2023-08-28|-0.324|2022-01-05|0.589|2023-06-22
2024-03-24 19:04:57|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|-5.2884009143629|2|0.012420304444979|-0.0076|-1|2|-0.01051|5.288|-0.0009|30|-0.00089627179320828|30|0.06|-0.00116|-0.00023|-1.2985741980021|-2.1109604415552|-115594.1173933|27876.816939726|734.44443009518|0.003|0.003|0.00174|141|4|0|0|-10000||0|2022-01-05|0|2023-06-22
2024-03-24 19:04:57|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|3.6618361989622|51|0.15320723324866|-0.023|1|1|-0.02302|3.777|-0.07121|9|0.024411003582504|187|69.33|0.87212|1.65931|1.3266949304782|2.5245781303022|216.09807935826|392.14071680764|-500.46772614018|0.867|0.467|6.94903|15|9|0.0041|0.085862385321101|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-03-24 19:04:58|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|3.7555353027743|55|0.053779888219225|0.0039|1|2|-0.00753|3.823|-0.02698|20|0.32116939484762|179|38.48|1.497|-1.16228|0.12134393139451|0.20707205156636|94.191909180458|122.49572408427|-506.69224028864|0.519|0.333|0.24366|27|8|0.0041518755718207|0.043372369624886|4.1739997863769|2023-09-13|-0.22|2020-12-08|0.33|2022-12-19
2024-03-24 19:04:59|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.056453912026061|9|0.018981800767097|-0.8276|1|2|-0.75221|-0.014|0.57836|7|-0.25496112571605|25|21.04|0.46342|0.14274|0.29184816233502|0.34013799556339|72666.350240908|2810.381846784|9257055.515518|0.588|0.275|-0.44624|51|12|-0.0018325624421832|0.022642923219241|0.00800000037998|2024-03-18|-0.1395|2020-03-23|0.13|2020-03-27
2024-03-24 19:05:00|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|-8.9862721538733|122|0.19709072431558|-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|53734417.464784|0.895|0.816|0.06294|76|6|0.05827397260274|0.45874885844749|9.4499998092651|2023-05-17|-6.75|2023-10-02|6.65|2023-10-11
2024-03-24 19:05:02|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|1.2291294203066|462|0.19642064562008||0|0|-10.06667|1.36|0.06556|5|0.065561210815945|5|128.2|0.22487|0.07678|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-3.0307095200993E-6|0.4|0.4|-0.38768|5|0|0.015607985480944|0.24463702359347|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-03-24 19:05:03|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|3.4771627046152|35|0.086279118806663|0.0982|1|1|0.09818|3.803|0.00546|12|-0.087526172312155|11|55.42|1.10771|0.40348|0.032661538441228|0.24741177015961|35.30672991401|155.13505229356|-801.05361693368|0.579|0.316|0.42575|19|9|0.0039167433302668|0.087910763569457|4.0770001411438|2023-09-25|-0.585|2020-12-28|0.537|2020-12-25
2024-03-24 19:05:04|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.8242864127492|8|0.069652328142464|-0.0095|-1|1|-0.00953|3.6535|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-589.59958485116|0.7|0.4|-0.21296|10|4|0.0038913840513291|0.088402383134739|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-03-24 19:05:06|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|3.6631696779924|52|0.075506685764833|-0.0382|1|1|-0.03821|3.7|-0.61982|27|-0.61981538889649|27|41.56|1.90037|2.41102|-0.024252737767465|-0.031049386782021|54.086253850652|52.504809003468|-526.93146810744|0.36|0.32|-0.71471|25|5|0.0040394495412844|0.048717431192661|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-03-24 19:05:07|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|3.7302231702776|21|0.052592386711973||0|0|-0.03108|3.772|0.18297|136|0.18296919111107|136|63.12|-1.59693|-0.51026|-0.70964379744044|-1.1698826305076|-349.78756800966|-539.37159600414|-581.28543384813|0.706|0.412|-0.13778|17|8|0.0040768526989936|0.046420860018298|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-03-24 19:05:09|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|-5.7143086732679|18|0.014816985202296||0|0|0.00176|5.67|0.01235|6|0.012345625023336|6|12.91|0.0413|0.0721|0.076992009195637|0.10880811325579|1014.4863042182|1311.9265268411|681.56354170915|0.519|0.395|0.02439|81|6|0.0044214487300094|0.013217309501411|5.9000000953674|2023-05-24|-0.18|2021-08-18|0.23|2023-04-05
2024-03-24 19:05:10|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|4.9419451917642|1|0.021684925906084||0|0|0|5.054|-0.0038|2|-0.0037990429865506|2|30.29|0.28172|0.38449|0.57027652694908|0.83050068075649|9391.6334108596|7946.8006223282|323.75639396209|0.514|0.343|0.11772|35|10|0.0030589622641509|0.017265094339623|5.2125000953674|2023-06-09|-0.3125|2023-06-12|0.33|2022-07-13
2024-03-24 19:05:11|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|-7.0079668468951|16|0.046165940238315||0|0|0.0029|6.87|0.01128|131|0.011278600148599|131|38.88|0.02013|0.0431|0.03137691035459|0.056491345797824|148.40690315643|157.97688504027|136.30952257058|0.692|0.423|0.03558|26|9|0.0017836257309942|0.044707602339181|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-03-24 19:05:12|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|3.904498880458|4|0.0084217667176704||0|0|-0.00609|3.918|-0.00742|10|-0.0074245757609757|10|19.02|-6.16897|7.926|-5.6427512301614|0.11977796896591|185843.57546016|118.47090262103|291.09038827065|0.382|0.291|0.45894|55|3|0.0022163965681601|0.014587416587226|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-03-24 19:05:13|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
2024-03-24 19:05:15|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|4.2030954762829|8|0.046218143418992|0.0511|1|1|0.05108|4.3935|0.32064|64|0.32064067478467|64|16.74|-0.13524|0.28281|0.098354904651696|0.35410902173293|-55.546878786535|430.38145777469|214.76428722894|0.569|0.431|0.21976|65|12|0.0021118721461187|0.035151598173516|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-03-24 19:05:16|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|4.2030954762829|8|0.046218143418992|0.0511|1|1|0.05108|4.3935|0.32064|64|0.32064067478467|64|0.26|-0.00208|0.00435|0.17285571995026|0.82159865831307|-55.546878786535|430.38145777469|214.76428722894|0.009|0.007|0.00338|65|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-03-24 19:05:16|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|4.2030954762829|8|0.046218143418992|0.0511|1|1|0.05108|4.3935|0.32064|64|0.32064067478467|64|0|-3.0E-5|7.0E-5|19.206191105584|117.37123690187|-55.546878786535|430.38145777469|214.76428722894|0|0|5.0E-5|65|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-03-24 19:05:17|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.5568491243208|70|0.26391192683635||0|0|0.03588|3.977|-0.07532|167|-0.075319427987807|167|38.44|0.41632|0.31631|0.40025854190574|0.22469994990668|-3151.5679440412|-220.1100815008|457.12643405692|0.52|0.28|-0.37229|25|6|0.0030165048543689|0.17649077669903|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-03-24 19:05:18|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.5568491243208|70|0.26391192683635||0|0|0.03588|3.977|-0.07532|167|-0.075319427987807|167|1.54|0.01665|0.01265|0.76972796520334|0.80249982109528|-3151.5679440412|-220.1100815008|457.12643405692|0.021|0.011|-0.01551|25|6|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-03-24 19:05:20|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
2024-03-24 19:05:21|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|10.829047170155|1|0.078900983971867||0|0|0|11.3575|-0.03175|61|-0.031748682771323|61|33.61|0.0347|0.0981|0.14952933232826|0.24818154367601|242.16419491252|442.05670220341|201.45955051889|0.419|0.323|0.05435|31|5|0.0053224568138196|0.041771113243762|14.460499763489|2022-10-12|-0.8335|2023-05-15|1.107|2022-01-03
2024-03-24 19:05:22|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|11.593035033322|2|0.0029884010631498|0.0358|1|2|0.00017|11.602|-0.03685|2|0.00064970954925569|1|4.38|-0.00195|0.00738|0.001182847119289|0.0085474622682319|122.08055000097|233.31077623963|160.02758946912|0.797|0.441|0.00662|227|2|0.0043694779116466|0.016703815261044|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-03-24 19:05:23|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-6.1083899354642|5|0.03881695317345||0|0|0.01492|6.009|-0.01226|13|0.00041627225764285|5|12.8|-0.03686|0.0299|0.0014688687859816|0.033745534814338|86.666974331189|211.71932238599|125.55454545711|0.463|0.313|0.03516|80|5|0.00115953307393|0.036052723735409|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-03-24 19:05:24|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|5.8111421511429|2|0.013369260699964|0.0051|1|2|0.00051|5.8445|0.02604|8|0.026037249819654|8|13.1|0.01261|0.04228|0.025791030631563|0.050620569015639|242.98412945215|480.04264732256|182.98372117656|0.607|0.452|0.04955|84|17|0.0024073569482289|0.029955495004541|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-03-24 19:05:26|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|3.1699959307961|152|1.3818326048496E-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|9.7847358121331E-5|0.0014774951076321|3.170000076294|2023-07-28|-0.5|2020-05-06|0.41|2022-07-05
2024-03-24 19:05:27|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|-4.4428451200636|18|0.3087072198715|-0.0435|-1|1|-0.04352|4.364|-0.01554|5|-0.015536719041674|5|43.13|0.6536|0.00548|0.62483040843942|-0.23996275390429|19373.008132084|227.23129527556|2321.2765920346|0.522|0.348|1.12648|23|8|0.0041387512388503|0.13073191278494|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-03-24 19:05:28|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|-4.4428451200636|18|0.3087072198715|-0.0435|-1|1|-0.04352|4.364|-0.01554|5|-0.015536719041674|5|1.88|0.02842|0.00024|1.1969931196157|-0.68954814340312|19373.008132084|227.23129527556|2321.2765920346|0.023|0.015|0.0512|23|8|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-03-24 19:05:28|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
2024-03-24 19:05:29|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|-43.007002352005|24|0.87676007748722||0|0|-0.19924|42.801|-1.28548|13|0.41863558876149|15|17.48|-0.05891|0.1221|0.075122084799837|0.25492372387501|-184.24431319733|984.86945710968|-377.23824580496|0.448|0.241|0.08526|58|8|-0.043163934426229|0.69813307618129|69.249000549316|2023-11-08|-23.585|2023-06-21|18.251|2024-02-15
2024-03-24 19:05:31|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|28.924559150741|44|0.48348028308631|0.2549|1|2|0.16917|30.375|-2.13643|49|0.061116572653914|11|13.19|-0.07395|0.01644|-0.11462398536185|0.015538413154677|-104.25025577639|120.4837922393|191.36871442422|0.241|0.177|0.05675|79|6|0.013366359447005|0.36941428571429|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-03-24 19:05:32|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
2024-03-24 19:05:33|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|-6.784763462319|2|0.013337813143602||0|0|0.00133|6.7445|0.02022|16|0.020220702530925|16|1.87|-0.00196|0.03687|0.030579851235941|0.050253795381912|4259972.2604184|163329538.77358|9635.0001878615|0.773|0.581|0.03202|563|0|0.0063325426944972|1.9924098671727E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-03-24 19:05:34|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|4.8844527011078|23|0.078437770471998|0.0124|1|2|-0.00299|4.999|0.06704|97|0.067044735156006|97|122.43|1.76272|2.13803|0.067044735156006|0.067044735156006|106.704|106.704|527.28722779674|0.143|0.143|0.1852|7|0|0.0031908987485779|0.066401706484641|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-03-24 19:05:35|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|-4.7345655103116|20|0.12560519044891||0|0|0.02758|4.477|0.16927|80|0.16927018567076|80|48.95|0.22047|0.52912|0.51946672718881|0.71107829276134|1305.4483026186|1272.5249670872|-33694400164530|0.591|0.409|0.07466|22|10|0.0032331204379562|0.10672262773723|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-03-24 19:05:37|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|3.9674086932055|6|0.048288714017089|-0.0046|1|2|-0.01281|4.007|-0.00903|18|-0.0090288381754563|18|23.26|-0.1174|0.18354|0.023984291743825|0.14050802424112|-161.73242478076|190.68367924834|-283235649.55604|0.574|0.404|0.20652|47|11|0.0034280510018215|0.039790983606557|4.6329998970032|2023-11-01|-0.278|2020-03-20|0.343|2022-05-04
2024-03-24 19:05:38|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|3.3222099457764|22|0.06359381136503||0|0|-0.00145|3.45|0.03135|36|0.096284788998082|160|36.97|0.07494|0.06762|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-486.26423977395|0.552|0.241|-0.0307|29|12|0.0038206770356816|0.060251143641354|4.0019998550415|2023-06-23|-0.435|2023-03-15|0.376|2022-09-19
2024-03-24 19:05:39|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|3.4084814481416|26|0.041558573108412|-0.001|1|2|-0.00771|3.476|-0.01414|14|-0.014139318030139|14|39.37|0.06422|-0.46909|0.14324950878199|0.25194093737091|-174.56733830999|-333.18075875021|-579.72215285886|0.407|0.296|-0.05187|27|8|0.0037537683823529|0.048422794117647|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-03-24 19:05:40|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|0.045413659782042|44|0.012862113028489|-2.9865|1|2|-4.21569|0.082|-0.75697|91|-0.75697209635718|91|45.26|0.00282|-0.19873|-0.065967473628048|-0.1481266757942|25.618053865369|17.183519035916|14339.987434902|0.391|0.304|-0.56573|23|8|-5.5350553505535E-5|0.011332103321033|0.08900000154972|2024-03-21|-0.036|2020-02-28|0.052|2020-03-27
2024-03-24 19:05:41|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.8923800295447|268|0.23260676480811|0.0548|-1|1|0.05479|1.38|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-24.535434818723|0.3|0.3|-0.06269|10|3|0.0018498168498168|0.12947802197802|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-03-24 19:05:43|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|3.4099323748225|35|0.1741119567476|0.0233|1|1|0.02329|3.559|-0.00201|1|0.0088518173658212|1|1.07|0.05538|0.02516|-0.013374292590669|0.03452167285472|-6013.0858065947|-20080.57706969|-1137.456458713|0.586|0.384|0.00107|979|1|0.0035410138248848|0.011550230414747|4.0289998054504|2023-10-26|-0.609|2020-03-20|0.486|2020-03-17
2024-03-24 19:05:44|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|3.3742992895195|26|0.055410208158259|-0.0098|1|1|-0.00978|3.443|0.06658|76|0.10599758636586|115|70.67|-0.08504|-0.19774|-0.049298833867488|-0.12623496339959|-698.15544868881|-610.53997216966|-695.23765447472|0.467|0.267|4.91944|15|7|0.003658064516129|0.071501843317972|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-03-24 19:05:45|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|3.3742992895195|26|0.055410208158259|-0.0098|1|1|-0.00978|3.443|0.06658|76|0.10599758636586|115|4.71|-0.00567|-0.01318|-0.10556495474837|-0.47279012509211|-698.15544868881|-610.53997216966|-695.23765447472|0.031|0.018|0.32796|15|7|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-03-24 19:05:46|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|-3.5790887631808|38|0.12507605017051||0|0|-0.09331|3.269|-0.13858|158|-0.13857676539138|158|4.95|0.75972|0.79552|1.5787033429002|2.732531369558|618.36776079009|130.67129364709|-107.08995837748|0.458|0.262|-0.05508|214|3|0.0072346715328467|0.095918339416058|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.414|2020-03-13
2024-03-24 19:05:47|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
2024-03-24 19:05:49|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-5.3451981894944|14|0.024566026289377||0|0|0.01313|5.26|0.04316|25|0.043164596045191|25|11.26|0.13414|0.21037|0.29321508531217|0.35065072894834|9222.0131296379|6621.9191135412|67366.658515386|0.554|0.446|0.0207|65|3|0.0074919463087248|0.011310738255034|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-03-24 19:05:50|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|-4.7691850563362|3|0.029311653656267||0|0|0.00585|4.6725|0|19|0.020313874908765|23|33.09|0.12395|0.15498|0.097729226423813|0.17392331065501|307.3537382357|435.6436243827|271.74227848859|0.563|0.375|0.07132|32|6|0.0028034872761546|0.038785108388313|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-03-24 19:05:51|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-7.1276411447882|112|0.039732787239646||0|0|0.00449|7.099|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|127.95602303017|0.727|0.364|0.05272|22|6|0.0015116959064328|0.09316081871345|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-03-24 19:05:52|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.4709612304046|123|0.01122455576063||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|0.0022680018939394|0.022055303030303|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-03-24 19:05:53|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-3.3887507329935|17|0.0084433105992589|0.028|-1|1|0.02801|3.366|0.04244|20|0.042444320075721|20|10.86|0.02667|0.05373|0.061947741831209|0.074698444141985|1117.3342379919|1256.8158650067|283.13215039847|0.44|0.38|0.01522|100|5|0.0019764065335753|0.0041905626134301|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-03-24 19:05:55|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.9482151583206|59|0.068288098687961|0.237|-1|1|0.23704|1.751|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|93.311870771139|0.615|0.385|0.0739|26|11|-0.00012340842311459|0.054890205680705|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-03-24 19:05:56|DAILY|00207|23970|/rates-bonds/russia-1-year-bond-yield|RATES_1Y:RU|-15.788572859135|31|0.35151926980101||0|0|-0.08985|15.465|-0.03338|26|-0.033378795272894|26|57.17|-0.01223|0.21749|0.21474318161397|0.20407233301315|276.64261911757|216.33493053291|303.23530291655|0.389|0.333|0.14676|18|6|0.0098064211520302|0.39831916902738|24.540000915527|2022-03-04|-8.35|2022-03-21|8.77|2022-03-04
2024-03-24 19:05:57|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|4.0445393165136|18|0.047474332566073|0.0412|1|1|0.04124|4.1025|0.12506|49|0.12505917723479|49|2.6|0.01618|0.0497|0.04422736948514|0.070320933033216|229532.75063123|4550250.3230795|235.23332388944|0.667|0.51|0.04517|408|4|0.0022695167286245|0.02354405204461|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-03-24 19:05:58|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|4.7158797341995|114|0.22240412210428|-0.0286|1|2|-0.06661|5.1075|0.02253|115|-0.1445993170822|67|108.89|1.83957|1.92509|2.6615032714715|3.9348267036086|3783.6253482319|3065.2086049248|-3.3829758692554|0.667|0.444|-1.02578|9|4|0.0068966148215919|0.17598993595608|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-03-24 19:05:59|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.9358507928987|36|0.20445026747847||0|0|0.00161|4.34|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|186.77444143429|0.563|0.375|-0.50119|16|6|0.0029182825484765|0.28838227146814|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-03-24 19:06:01|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|82|0.24586032578106|-0.3014|-1|1|-0.30145|3.4992|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.1055160745613E-13|0.5|0.167|-0.87857|6|3|0.018777330895795|0.28774616087751|4.9000000953674|2023-10-16|-1.2648|2020-10-05|0.9815|2020-09-07
2024-03-24 19:06:02|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|-9.888459440502|3|0.029683910843498||0|0|-0.00719|9.8805|-0.00201|2|-0.0020099330911987|2|19.46|-0.01021|0.05639|-0.022744420136304|-0.0079716577231945|35.781851985981|61.987462209739|178.4451610453|0.556|0.389|-0.00293|54|9|0.0039586894586895|12.70626951567|13325.0703125|2022-05-10|-7.33|2022-05-04|7.505|2022-05-05
2024-03-24 19:06:03|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|11.026421431748|14|0.023459563589474|-0.0017|1|2|-0.01128|11.044|-0.01811|1|0.1297603971214|12|7.09|0.00335|0.01879|0.0096874950052111|0.02014343544621|257.42390051537|350.17901314316|155.11235743607|0.723|0.454|0.00754|141|1|0.0038736426456071|0.016773938795656|12.140000343323|2023-03-02|-2.215|2024-02-08|2.217|2024-02-13
2024-03-24 19:06:04|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|-6.3982642593057|3|0.022254814772844||0|0|0.00831|6.322|-2.0E-5|22|-2.4938634187399E-5|22|29.08|-0.01253|0.0285|0.032629664550725|0.041920400460808|158.69021528266|144.98514763625|196.23082529263|0.444|0.278|0.07832|36|9|0.0030495710200191|0.11142230695901|7.0199999809265|2023-11-13|-0.531|2020-05-27|1.542|2020-05-26
2024-03-24 19:06:05|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
2024-03-24 19:06:07|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|-6.0530936156222|23|0.015364469240394||0|0|0.01477|6.004|-0.0011|5|-0.0010964085560518|5|11.04|-0.00269|0.02763|0.0068143706673851|0.027811589867372|110.47074317861|259.53956139396|173.77714383507|0.619|0.443|0.0217|97|12|0.0023321134492223|0.019144007319305|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-03-24 19:06:08|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|3.2699988794388|152|3.6716257774517E-7|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|0.00018536585365854|0.001580487804878|3.2699999809265|2023-07-26|-0.5|2020-05-06|0.57|2022-07-05
2024-03-24 19:06:09|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|-4.1105088606232|214|0.048136395980685||0|0|0.09394|4.075|42.43628|264|42.436275621233|264|34.13|1.78208|2.81868|6.7778674724155|10.539495241801|130.35834657956|3116.2676885321|2663.3986179513|0.261|0.174|-2.78574|23|3|0.0039298597194389|0.064623246492986|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-03-24 19:06:10|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|-5.633275284849|2|0.012982539678331|-0.0044|-1|2|-0.00537|5.62|0.04035|13|0.040345832268064|13|5.51|-0.01262|0.10701|0.083504050124235|0.11159391057466|22476.241438808|48393.063843292|315.73033572417|0.473|0.388|0.05165|188|0|0.0037029893924783|0.0017386692381871|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-03-24 19:06:11|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|-1.541834687153|1|0.020944885068298||1|0|0|1.429|0.10604|26|0.10603711985202|26|11.7|0.01956|0.10622|0.087394362705606|0.11985837367245|2688.9014124512|3271.9004242823|122.89529040248|0.553|0.415|0.03546|94|4|0.00012727272727273|0.012735454545455|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-03-24 19:06:13|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
2024-03-24 19:06:14|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
2024-03-24 19:06:15|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|-30.676909187555|6|0.37002288672927|0.0387|-1|1|0.03867|29.679|0.11599|23|0.11599496275969|23|13.69|-0.00977|0.01947|0.013957027076604|0.021059009702678|164.43764344431|189.06021939804|202.22123944064|0.5|0.413|0.01764|80|11|0.013638636363636|0.093497727272727|31.822999954224|2024-03-12|-2.025|2021-09-29|2.007|2021-10-04
2024-03-24 19:06:16|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
2024-03-24 19:06:17|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-6.1459342639856|26|0.031228118512762|-0.1078|-1|1|-0.10784|6.0045|-0.10708|1|-0.10708403245226|1|33|-0.07589|0.06867|-0.01297868023901|0.067523293048826|38.82002178097|199.74284919359|24.935718879666|0.833|0.433|0.08373|30|3|-0.0053581280788177|0.072431527093596|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-03-24 19:06:19|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|-6.6832723284266|2|0.017424095488319||0|0|0.00151|6.631|0.05751|8|0.057510649462364|8|5.61|0.00418|0.07604|0.075248923623786|0.12396343064606|80210.690946021|767038.82833251|9472.8571624724|0.612|0.457|0.03267|188|1|0.0062189573459716|0.0011364928909953|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-03-24 19:06:20|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|4.5033694722383|28|0.076584693292251||0|0|0.03764|4.6427|0.0957|54|0.066759123125905|31|45|0.13135|0.20611|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1248.1291879526|0.684|0.368|0.16825|19|9|0.0024790249433107|0.072181632653061|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-03-24 19:06:21|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|-4.4008373381515|20|0.086529068212372||0|0|0.0426|4.113|-0.07703|20|-0.077028878163514|20|53.75|-1.46572|11.22841|28.249292305156|36.364707468509|-1485446.2583637|-2109389.7562618|-1.9456248324175|0.45|0.35|-0.1011|20|6|0.0022335466179159|0.092202468007313|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-03-24 19:06:22|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|3.6917120814262|6|0.048137036438132|-0.0063|1|2|-0.0137|3.745|-0.0256|18|-0.025596097825507|18|27.97|0.08881|0.19797|0.27728777840332|0.46114476731044|940.13095143395|1322.442973833|1919299.4078706|0.641|0.385|0.22214|39|15|0.0032591240875912|0.046388686131387|4.5419998168945|2023-11-01|-0.256|2020-03-20|0.302|2022-05-04
2024-03-24 19:06:23|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|2.7332249744635|31|0.066996359602565||0|0|0.03052|2.806|-0.03533|16|-0.035333040209428|16|50.95|-0.00694|0.00245|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-460.17068153558|0.476|0.286|-0.01563|21|9|0.0032895454545455|0.066245454545455|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-03-24 19:06:25|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|2.8280756361724|54|0.060084815456133||0|0|0.06269|2.914|0.16231|64|-0.050005278245507|15|54.89|-0.07785|-0.07624|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-841.45772672797|0.632|0.316|-0.03918|19|11|0.0036281934306569|0.080286952554745|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-03-24 19:06:26|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.16450277091|43|0.013665742771712|3.4018|1|2|2.10606|0.205|-0.61111|9|-0.61111112490851|9|28.14|0.56601|0.13326|-0.021008554069017|-0.077273746030135|23.368085744742|15.420612481848|37.948312703019|0.541|0.324|-0.21943|37|15|0.00080193905817175|0.0090378578024008|0.21299999952316|2024-03-11|-0.051|2020-02-28|0.069|2020-03-10
2024-03-24 19:06:27|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
2024-03-24 19:06:28|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-1.1933494769612|2|0.082866498598766|0.0617|-1|1|0.06168|0.928|-0.6609|40|1.4353385404568|30|53.35|0.05744|0.18299|0.17142759462327|0.48601177003447|83.388949197072|411.64817226743|-128.88888005857|0.4|0.25|-1.45992|20|7|0.0015430711610487|0.073931179775281|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-03-24 19:06:29|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|3.2665380071391|56|0.062575655451298|0.0731|1|1|0.07306|3.378|0.19571|63|0.056963842881133|60|38.67|-1.20863|-0.31313|-0.5790823634453|-0.75151966870977|2296.0660854025|4265.6243118196|16329.832780005|0.556|0.407|-0.41113|27|12|0.0037634212920837|0.089398999090082|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-03-24 19:06:31|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|-3.1488497214808|103|0.060919182485636|0.1363|-1|1|0.13626|2.973|-0.03935|33|-0.039352507563952|33|45.36|0.24033|0.27613|0.38385074782071|0.61059844011013|-3715.6391933562|905.06175616675|-129.9518806669|0.591|0.364|-1.23242|22|9|0.0041672727272727|0.091995|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-03-24 19:06:32|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|2.7199704464908|53|0.088655732766955||0|0|0.07388|2.878|0.13232|29|-0.077999957013485|48|54.95|-0.07726|-0.07687|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-247.04810337306|0.579|0.316|-0.0558|19|11|0.0041237226277372|0.082819434306569|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-03-24 19:06:33|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|2.598690090038|56|0.16885244259764|0.0621|1|1|0.06214|2.8735|1.62757|145|1.6275659420808|145|5.04|0.02047|-0.0038|0.012297407879897|-0.003364659014535|-74.606331940149|-28.913889308948|-352.034276459|0.464|0.29|-0.01915|207|3|0.0045808007279345|0.082085532302093|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-03-24 19:06:34|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|2.6051933940765|46|0.1366703636837|0.0354|1|1|0.03544|2.869|0.03194|119|0.031940944357778|119|70.13|-0.1804|-0.11582|0.054254673165878|-0.061736225324672|111.31894407124|73.531828471046|-196.98443583267|0.4|0.2|-0.13162|15|6|0.0038891522333637|0.084335004557885|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-03-24 19:06:35|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-4.7807076685235|18|0.057287308949387|0.0375|-1|1|0.03746|4.6375|0.0045|15|0.0044963824307336|15|18.8|-0.00342|0.04938|0.10094550456056|0.15792355594869|323.01187670993|657.16566366935|13193.110291402|0.545|0.432|0.11286|44|11|0.0033595971563981|0.060484597156398|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-03-24 19:06:37|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|4.0389890597932|34|0.092416785092823||0|0|-0.00409|4.137|0.19305|112|0.19304851634734|112|53.79|0.14006|0.17411|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|248.91698141411|0.579|0.421|0.15134|19|8|0.002345971563981|0.079136492890995|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-03-24 19:06:38|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|-7.09444749924|87|0.029800341299438|0.0196|-1|1|0.01957|7.064|0.04245|31|0.04245233082232|31|42.73|0.0096|0.03005|0.026484227604781|0.062808367664706|135.17812862731|155.34405862197|122.32034654625|0.636|0.364|0.03803|22|9|0.0012563352826511|0.084915204678363|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-03-24 19:06:39|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|3.2211636382892|28|0.047759226452445|0.0299|1|1|0.02992|3.305|0.07349|51|0.078187977401206|37|35.83|0.1731|0.23335|0.37196281545702|0.63877348008424|321.96670990721|449.55803324178|985.72204755958|0.448|0.276|0.14647|29|10|0.0042410881801126|0.047269699812383|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-03-24 19:06:40|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|-3.4431965849434|22|0.035270840842674|0.024|-1|1|0.024|3.335|0.00505|7|0.0050541772789825|7|13.35|0.00781|0.0364|0.033369850392757|0.062072679171434|266.27876058107|382.60892408662|381.99918000137|0.42|0.296|0.0314|81|10|0.0028393829401089|0.033168784029038|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-03-24 19:06:41|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|-2.1984238711902|60|0.074514354443326||0|0|0.13399|1.9745|0.00176|60|0.0017574465998969|60|54.06|0.05901|0.07537|0.069262979339575|0.13314913004016|202.52787705211|197.73110118317|93.876275284478|0.667|0.333|0.06152|18|7|-0.00013662790697674|0.056298449612403|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-03-24 19:06:43|DAILY|00246|23971|/rates-bonds/russia-2-year-bond-yield|RATES_2Y:RU|12.942598756981|3|0.38747040723806|0.022|1|2|0.00142|14.15|-0.00641|43|-0.050709939278866|23|50.33|0.04575|0.1192|0.052010391053041|0.062056536034178|144.7564403654|134.66618808366|252.41011279151|0.524|0.333|0.1053|21|7|0.0080642115203022|0.28012747875354|23.870000839233|2022-03-04|-8.13|2022-03-21|8.28|2022-03-04
2024-03-24 19:06:44|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|3.6248192458122|56|0.086923654063559|0.02|1|1|0.02004|3.664|0.13612|32|-0.054785216249273|26|14.94|-0.04433|2.28702|0.027247415193717|0.073019995358215|138.1176077271|365.75270672287|251.16905728679|0.614|0.371|0.16379|70|18|0.0023119981834696|0.045850045413261|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-03-24 19:06:46|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|1.2471423899031|10|0.0092858620850218|0.1792|1|2|0.15385|1.275|-0.00875|10|-0.0087539784371553|10|17.89|0.02993|0.09995|0.11902564037626|0.1448511738787|1199.1150511173|1059.7547281046|277.17390283238|0.492|0.377|0.06351|61|13|0.00074090909090909|0.0067731818181818|1.2999999523163|2022-10-10|-0.14|2023-03-30|0.265|2022-03-28
2024-03-24 19:06:47|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|-5.3878289853605|70|0.12222788880177|-0.0357|-1|1|-0.03571|5.162|-0.07515|44|-0.075153040927476|44|102.5|1.857|2.13108|2.2365924127351|3.5212657430136|4781.7253203483|3774.0964618212|-723878.36467792|0.8|0.5|1.09535|10|7|0.0052180073126143|0.15945932358318|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-03-24 19:06:48|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-3.0704025862768|297|0.10833993140765||0|0|0.13905|2.78|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|978.87319731374|0.562|0.368|-0.49959|484|0|0.0032|0.10496153846154|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-03-24 19:06:49|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|-3.8500597825528|417|0.11987834589452|0.3669|-1|1|0.36692|3.713|0.15258|84|0.15257907530338|84|55.92|-0.18462|0.49835|0.77277918336289|0.95947146994633|590.80244526378|703.90607308747|237.27655266798|0.5|0.417|0.48173|12|2|0.0020883164673413|0.20032410303588|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-03-24 19:06:51|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|-9.9041294209814|3|0.06704311743894||0|0|0.03384|9.536|0.0037|3|0.0036993614875009|3|17.52|0.00555|0.04614|0.04815691518753|0.063117852043859|353.3723926773|379.71409428717|200.85773220896|0.5|0.4|0.03795|60|10|0.0047716049382716|0.11904748338082|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-03-24 19:06:52|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
2024-03-24 19:06:53|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|6.0582471594704|2|0.016750948114757|0.0047|1|2|0.00312|6.1085|-0.00189|2|-0.0018885394875205|2|12.09|-0.0043|0.02607|-0.0055742735678397|-0.0006444445729467|71.576027256797|90.382535081561|161.15288546869|0.462|0.33|0.03156|91|9|0.0021053587647593|0.039410990009083|6.7214999198914|2023-11-01|-0.6005|2022-09-29|0.576|2022-05-16
2024-03-24 19:06:53|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|-4.0500491510451|116|0.15758513148027||0|0|0.03788|3.988|-0.06409|16|-0.064085134367641|16|38.33|-0.13586|0.62921|-0.44956288462585|0.25401604249553|-5752.3083735825|648.64518254206|2191.2087895893|0.75|0.5|0.47571|24|11|0.0036772946859903|0.089804830917874|4.7344999313355|2023-10-06|-0.593|2020-11-19|0.611|2020-11-20
2024-03-24 19:06:56|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|-5.5967080290839|2|0.012236028768104||0|0|0|5.56|0.05968|7|0.059678741868405|7|4.47|-0.00578|0.05126|0.046228596941515|0.069014751984684|6596.3951058989|13515.841213781|314.12429393751|0.476|0.359|0.03099|231|0|0.0036653771760155|0.0008036750483559|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-03-24 19:06:57|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-1.5803546154908|1|0.016451532456989||1|0|0|1.506|0.0753|11|0.075295347188647|11|13.4|0.03432|0.0997|0.067563391290205|0.10060566718529|1869.8271648067|2697.9811289777|101.62282933499|0.634|0.463|0.02804|82|8|-9.554140127388E-5|0.012816651501365|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-03-24 19:06:58|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|-19.676000595093|1|0||1|0|0|19.676|0.07308|1|0.073080285790222|1|1|2.0E-5|0.02076|0.029830500137625|0.094140195684427|-91.45803998913|30443138.816009|233.2385122997|0.288|0.181|0.03034|930|0|0.012086021505376|0|19.676000595093|2024-03-22|-3.605|2023-06-27|4.61|2021-03-05
2024-03-24 19:06:59|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|-49.939428888878|1|0.55314336986038||1|0|0|48.025|0.33181|60|0.33180808921017|60|20.4|0.04157|0.09855|0.12579382818467|0.13332275728199|917.94415041809|625.92746838187|422.01231144924|0.5|0.396|0.07543|48|12|0.037431052093973|0.45225740551583|55.009998321533|2022-02-24|-6.89|2023-05-15|4.87|2024-03-21
2024-03-24 19:07:00|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|30.201050186144|1|0.18631668091274||0|0|0|30.76|0.06684|23|0.066835542346204|23|10.89|-0.00865|0.02001|0.01351317185187|0.020644735094373|170.39643609545|202.57393381593|210.18826181292|0.436|0.366|0.01155|101|11|0.014659545454545|0.070199090909091|30.760000228882|2024-03-21|-1.27|2024-01-26|2.11|2023-01-19
2024-03-24 19:07:02|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
2024-03-24 19:07:03|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|-6.0923416243713|347|0.084455102275524|0.2838|-1|2|0.27832|5.925|-0.03647|12|-0.036472450590647|12|25.96|0.00462|0.0487|0.027036116024502|0.071252575054823|165.1030099264|248.23848743431|8.9062034516005|0.929|0.5|0.05384|28|5|-0.011056849953402|0.10060111835974|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-03-24 19:07:04|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|8.6550795443276|2|0.048056860519137|0.0087|1|2|0.00023|8.8|-0.01336|9|-0.0068664428565213|5|6.17|0.01469|0.02217|0.026234320888031|0.042172259671775|589.20495448917|885.31212725559|611.96108570982|0.513|0.378|0.01607|156|10|0.0076448598130841|0.033032710280374|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-03-24 19:07:05|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
2024-03-24 19:07:06|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|118.01678002328|13|1.1541822778664|-0.0149|1|1|-0.01488|119.7813|0.06511|52|0.065106402059279|52|43.48|0.00687|0.01599|0.024593532662706|0.0058117228551594|126.19008995594|103.84056671947|83.538082203577|0.4|0.28|0.03711|25|9|-0.00013494085532302|0.01055212010919|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-03-24 19:07:07|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|102.09837813519|16|0.15646079741735|-0.0003|1|2|-0.00221|102.3633|-0.00361|15|-0.0036149418943842|15|29.3|-0.0002|0.00145|0.00013792652776802|-0.0024429547632856|100.20418697311|97.33523679957|98.287746058969|0.486|0.297|0.00383|37|10|-1.4831665150137E-5|0.0012068698817106|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-03-24 19:07:09|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|-107.64038904433|5|0.36677998905416||0|0|-0.00618|107.0781|-0.01152|7|-0.011517791668072|7|30.42|0.00143|0.00472|-0.00088350123435141|-0.00098282703968411|98.383516845952|98.807095961293|95.204206355631|0.5|0.333|0.00863|36|12|-4.0691537761601E-5|0.0030303639672429|126.23999786377|2020-08-04|-0.00964|2022-04-01|0.01444|2022-11-10
2024-03-24 19:07:09|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|-111.69210324191|5|0.55719173075981||0|0|-0.00856|110.75|-0.01498|8|-0.014980317079762|8|36.5|0.00186|0.00613|-0.0038570239783796|-0.0044807835295901|94.978384070471|96.426075929035|90.359936278113|0.433|0.267|0.01542|30|10|-8.4094631483166E-5|0.0051266151046406|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-03-24 19:07:10|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|-99.962926288525|57|0.72112806606916|0.0136|-1|1|0.01364|99.81|0.05881|59|0.058805093277471|59|25.3|0.00014|0.0068|0.00088662082280022|-0.0042586676892747|100.91451520108|93.640045458769|75.785876895516|0.55|0.35|0.02395|40|17|-0.00023760299625468|0.0068077528089888|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-03-24 19:07:11|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
2024-03-24 19:07:13|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|-133.99526606668|54|0.73392413998157||0|0|0.01764|133.07|0.00222|58|-0.025547391748229|20|39.77|0.0047|0.01244|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|77.700578998271|0.654|0.346|0.02086|26|12|-0.00021901563937442|0.0068263201471941|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-03-24 19:07:14|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|117.27782295768|11|0.36625684318314|0.0072|1|2|-0.00337|118.19|-0.00288|43|0.014760158231536|46|37.17|0.00171|0.00443|0.0013248816671558|-0.0016085532053074|102.42824918155|98.195088968695|88.254184630667|0.655|0.379|0.0104|29|15|-0.00011040441176471|0.0036379136029412|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-03-24 19:07:15|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|105.47191066452|11|0.1217490242351|0.0021|1|2|-0.00165|105.765|-0.00372|10|-0.00079829890863248|66|34.71|0.0007|0.00199|0.0024210202601321|-0.00047616361560127|104.1259636835|99.520935190758|94.483649350472|0.548|0.323|0.00313|31|12|-5.1482504604052E-5|0.0012426887661142|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-03-24 19:07:16|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|-137.08356927705|54|1.7766853555641|0.0205|-1|1|0.02051|134.68|0.09754|42|0.09754151771849|42|39.77|0.01566|0.02818|0.0043560764042197|0.0048257579119011|103.90249143532|102.62349568436|67.131889120579|0.462|0.269|0.05304|26|10|-0.00030378104875805|0.015846669733211|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-03-24 19:07:17|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|-129.65026797455|53|0.70373505037262||0|0|0.01003|128.27|0.00215|58|-0.027008173784158|20|34.47|0.00014|0.00956|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|78.462201874681|0.533|0.333|0.02162|30|10|-0.00020896869244936|0.0068217403314917|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-03-24 19:07:19|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|-146.00097548422|47|0.33928483598043|0.0055|-1|2|0.00451|145.56|-0.0028|8|-0.0028011588690239|8|40.54|-9.0E-5|0.00199|0.0012061216105579|-0.00018256315963342|101.66952259146|99.803085679182|94.983253005984|0.538|0.385|0.00667|26|9|-4.5490909090909E-5|0.0021292090909091|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-03-24 19:07:20|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|116.97076791581|12|0.78965522629826|-0.0018|1|1|-0.00184|119.24|-0.00929|45|0.065402386692874|42|27.56|-0.00438|0.00294|-0.0022553020097761|-0.0070961566260178|94.130563719742|90.035706412689|83.741834661766|0.59|0.359|0.02716|39|18|-0.00013931860036832|0.0086576979742173|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-03-24 19:07:21|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|149.27940297911|18|0.47686791158571||0|0|0.01012|150.69|0.01632|18|0.016318799094163|18|28.7|0.00253|0.01142|0.0021821453998329|0.0075160488403107|102.5642742632|109.69226999013|95.367386671788|0.486|0.378|0.01547|37|8|-2.0583873957368E-5|0.0048080722891566|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-03-24 19:07:22|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.08815211779|2|0.016449548383083|0.0003|1|2|0.00021|96.145|-0.00078|14|-0.00078007879819464|14|47.22|0.00059|0.00147|-0.00041775605313871|-0.0012580015238734|99.410413754801|98.995079172983|95.776256011421|0.609|0.348|0.00081|23|10|-3.9632014719411E-5|0.0002027506899724|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-03-24 19:07:22|DAILY|00280|8830|/commodities/gold|COMMO:|2112.8848632864|16|28.429568184052|0.0388|1|2|0.03068|2160|-0.03959|31|-0.032398906159952|15|32.67|-0.0102|0.00356|-0.00032548331898602|0.017718221305641|96.828453353034|118.97625998352|140.87266257035|0.576|0.333|0.04476|33|14|0.00036584629460201|0.014868956999085|2225.3000488281|2024-03-21|-0.04985|2020-11-09|0.05945|2020-03-24
2024-03-24 19:07:24|DAILY|00281|8836|/commodities/silver|COMMO:|23.651903443095|15|0.63206447911441|0.0487|1|2|0.03551|24.843|0.00283|62|-0.020843651924835|10|34.32|-0.00802|0.02329|0.0041088670871483|0.038129051874943|92.546739238174|134.39712093625|135.9970793324|0.581|0.355|0.08928|31|14|0.0005128478664193|0.029914962894249|30.35000038147|2021-02-01|-0.11614|2020-03-16|0.09304|2021-02-01
2024-03-24 19:07:25|DAILY|00282|8831|/commodities/copper|COMMO:|3.9370567383994|24|0.068990431602699|0.0388|1|2|0.03406|4.0075|-0.03748|9|0.0022873072465199|36|39.85|-0.00237|0.01834|0.0035145512708738|0.04401113740758|95.583278792115|135.16651248707|143.8024800319|0.63|0.333|0.06498|27|11|0.00043851683348499|0.021099754322111|5.0395002365112|2022-03-07|-0.07024|2020-03-18|0.07522|2022-11-04
2024-03-24 19:07:26|DAILY|00283|8910|/commodities/platinum|COMMO:|875.01639793283|8|21.72873307756|-0.0492|1|1|-0.04921|898.4|0.02177|36|0.021767354401676|36|37.76|-0.00997|0.01504|-0.025814741117598|-0.012502431491653|65.824165040532|87.371349957404|90.80772804085|0.517|0.345|0.09316|29|12|0.00011932849364791|0.030520263157895|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-03-24 19:07:27|DAILY|00284|8883|/commodities/palladium|COMMO:|954.46882272206|13|47.541129123618|-0.0074|1|2|-0.04824|998.3|-0.04043|15|-0.040434687818665|15|37.59|-0.02748|0.00615|-0.025004580659882|-0.044826623703455|56.150722869775|53.18889732983|43.986139972003|0.586|0.414|0.14024|29|13|-0.00034556261343013|0.042303529945554|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-03-24 19:07:28|DAILY|00285|8849|/commodities/crude-oil|COMMO:|77.500116818934|42|1.7788606930466||0|0|0.04227|80.63|-0.02513|16|-0.025126507709808|16|55.47|0.13011|0.18294|0.21771841927833|0.27527755129497|407.37979241541|418.09871510591|127.40528827186|0.526|0.421|2.67601|19|7|-0.0025556347031963|0.066612657534247|130.5|2022-03-07|-3.05966|2020-04-20|0.37662|2020-04-22
2024-03-24 19:07:30|DAILY|00286|8833|/commodities/brent-oil|COMMO:|82.076230835973|42|1.6095362744427|0.0525|1|2|0.03639|85.43|0.026|59|-0.083892619943905|9|38.89|-0.01185|0.02838|0.077046225477358|0.12162201167402|221.17728754722|245.40928222119|128.95094385687|0.481|0.333|0.13761|27|11|0.0006621906507791|0.037521989000917|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-03-24 19:07:31|DAILY|00287|8862|/commodities/natural-gas|COMMO:|-2.0001989887306|46|0.098523893494494||0|0|0.28067|1.812|0.0699|39|-0.084192944852754|9|32.81|-0.02589|0.01945|-0.0089730287265047|0.074742380722106|50.348275697152|155.43369321499|77.307741230152|0.594|0.344|0.19999|32|16|0.00073435616438356|0.059778538812785|9.9870004653931|2022-08-23|-0.16586|2024-01-30|0.21894|2020-09-29
2024-03-24 19:07:32|DAILY|00288|8988|/commodities/heating-oil|COMMO:|-2.8764757573461|18|0.069851453704248|0.0018|-1|1|0.00184|2.6534|-0.04904|24|-0.049044854405084|24|41.46|0.04666|0.07638|0.056811898210795|0.13384153813009|207.74778116577|309.09092167043|122.48268741581|0.654|0.385|0.14131|26|15|0.00063493150684932|0.039245086757991|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-03-24 19:07:33|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|2.5660972891925|17|0.054143147411064|0.086|1|2|0.05269|2.717|-0.05295|22|-0.052953642454365|22|13.41|-0.06935|0.05509|-0.020041509139646|-0.01133503792143|37.180135562869|70.317288107986|5.5247536456541E-5|0.543|0.346|0.07348|81|9|-0.010489328493648|0.024779255898367|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-03-24 19:07:34|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|818.38271371726|42|20.644392043809|0.0068|1|2|-0.00813|823.75|0.20427|79|0.20426500782474|79|50.05|0.05919|0.12233|0.1556015734857|0.16169694631693|322.58596472928|291.44769318897|132.56783184637|0.429|0.381|0.12757|21|4|0.00075619047619047|0.039678214285714|1665|2022-03-09|-0.3353|2022-03-11|0.15026|2022-03-08
2024-03-24 19:07:36|DAILY|00291|49768|/commodities/aluminum|COMMO:|2299.4929944727|6|4.4021016582016|0.0191|1|2|0.01517|2309|-0.00622|1|-0.0019983303275722|3|8.5|0.0041|0.02384|0.015831408596973|0.020649589076972|243.48125461903|239.18844328567|127.9578830701|0.488|0.352|0.01588|125|5|0.0003321274601687|0.0052230271790066|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-03-24 19:07:37|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|2466.905688985|2|7.5314370049898||0|0|-0.01604|2484|0.0122|5|0.060853247586774|9|8.39|0.00951|0.02988|0.023551967850137|0.030206716058141|435.97743614531|411.9312563901|107.53246753247|0.535|0.394|0.0217|127|4|0.00020306466729147|0.0085449765698219|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-03-24 19:07:38|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|-2060.6372782668|6|9.3790927556087||0|0|0.04367|2036.5|0.0101|4|0.010098220343937|4|6.17|0.00157|0.01639|0.010458912567182|0.01446466044149|243.05462528162|259.4593403527|106.12298071912|0.517|0.395|0.0157|172|5|0.00015244840525328|0.0079689024390244|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-03-24 19:07:39|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|-17618.187450308|7|84.395816769275|0.0566|-1|2|0.04619|17242|0.04409|3|0.044087106191946|3|7.56|0.01529|0.04264|0.041897064595464|0.060490576318686|660.85051783305|710.77165988738|120.91164095372|0.521|0.35|0.03342|140|3|0.0008624530075188|0.010559295112782|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-03-24 19:07:39|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|-8945.6056762393|4|30.201892079769||0|0|0.01225|8866.5|0.03752|6|0.037517755455089|6|8.31|0.00572|0.01947|0.008643243100873|0.015520657109485|159.63010408869|190.81305749725|143.28539107951|0.445|0.336|0.01738|128|5|0.00043046860356139|0.0079891846298031|10746|2021-05-10|-0.07757|2020-03-18|0.07115|2022-11-04
2024-03-24 19:07:41|DAILY|00296|959209|/commodities/tin|COMMO:|27460.205619028|2|104.13831429153|0.0117|1|2|-0.0052|27727|-0.0105|4|-0.010502116732432|4|7.01|0.00904|0.02929|0.018928441669972|0.031441579842047|380.36972217402|525.5653564629|161.29726585224|0.513|0.375|0.02008|152|6|0.00062373945641987|0.0081379568884724|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-03-24 19:07:42|DAILY|00297|8917|/commodities/us-wheat|COMMO:|-560.81106581872|26|14.517053126589||0|0|0.02204|554.75|-0.06171|49|-0.061709903545082|49|27.74|-0.0184|0.00916|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|94.186574140926|0.474|0.316|0.08944|38|13|0.00020873030583874|0.029127136237257|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-03-24 19:07:43|DAILY|00298|13916|/commodities/rough-rice|COMMO:|-17.985980738277|19|0.17616009350448|0.0356|-1|1|0.03559|17.345|0.01815|23|0.018151159366265|23|21.85|-0.0158|0.01284|-0.014578935701636|-0.0020222411593113|56.748819010221|89.948172093604|134.09353498783|0.688|0.396|0.04999|48|21|0.00044495782567948|0.016481433926898|23.565000534058|2020-06-05|-0.25896|2020-07-15|0.10299|2020-06-12
2024-03-24 19:07:44|DAILY|00299|8918|/commodities/us-corn|COMMO:|420.48783610731|18|6.8911491678064||0|0|0.02509|439.25|-0.0312|17|-0.0311986863711|17|34.13|0.03639|0.05327|0.064863102387107|0.090008863115759|179.56520024972|189.01724822275|113.27033315763|0.516|0.387|0.06696|31|12|0.0002981488372093|0.022978158139535|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-03-24 19:07:45|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|1161.4060720333|6|18.465678390024||0|0|-0.0048|1192.5|-0.01219|21|-0.012190830221047|21|36.97|0.00581|0.02618|0.048628407951077|0.05284519965228|170.80575136375|157.88275261042|117.65750529843|0.483|0.379|0.05594|29|7|0.00024985143918292|0.018206063138347|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-03-24 19:07:47|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|46.048555550308|6|1.0307291484851|-0.0072|1|2|-0.03379|47.75|-0.0782|20|-0.078200856201681|20|46.83|0.02968|0.06602|-0.002869107954943|0.025595058501238|89.304360915539|117.89836626769|122.59618423276|0.522|0.391|0.08799|23|6|0.00038997227356747|0.02766876155268|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-03-24 19:07:48|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|-348.014212392|78|6.9245225176544||0|0|0.17943|338.65|0.04526|33|0.045256687620967|33|35.89|0.02377|0.05944|0.039787761296173|0.043417075915986|161.51981306203|156.38222958394|111.62444874619|0.5|0.429|0.06884|28|9|0.00029402033271719|0.021434214417745|531.20001220703|2022-08-10|-0.13332|2022-07-15|0.12783|2022-08-23
2024-03-24 19:07:48|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|-99.49453408015|3|2.4531785862054||0|0|0.00705|91.53|-0.03045|25|-0.027315769393893|8|35.37|0.00988|0.03771|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|130.93738958757|0.567|0.367|0.07169|30|9|0.0004579115710254|0.023180818438382|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-03-24 19:07:49|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|7223.4704980915|48|496.34316730284|1.0564|1|2|1.01829|8939|0.15708|34|0.15708390646492|34|29|-0.01211|0.0091|0.0069350240228811|0.017252775329327|110.6779770944|123.1040113824|352.06774320599|0.6|0.4|0.06409|35|12|0.0013247928436911|0.021784209039548|8960|2024-03-22|-0.07829|2024-03-14|0.0981|2024-03-12
2024-03-24 19:07:50|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|-196.0109555745|6|4.6318592871236||0|0|-0.01094|184.85|-0.05337|35|0.19858129654008|50|27.82|-0.02459|0.0041|0.016298474231701|0.03708598980937|124.63707487057|151.74413407359|142.85163432959|0.526|0.342|0.09613|38|13|0.0005870527306968|0.030283926553672|260.45001220703|2022-02-10|-0.08455|2021-07-30|0.09894|2021-07-22
2024-03-24 19:07:52|DAILY|00306|8911|/commodities/london-coffee|COMMO:|3304.603636195|13|77.118909141507|0.0523|1|2|0.02697|3465|-0.05834|22|0.033479302899678|18|31.94|-0.0024|0.02431|0.030446339739034|0.058448430931573|164.41440301136|188.43161916177|251.08695652174|0.576|0.364|0.06069|33|8|0.00098989681050657|0.020246679174484|3530|2024-03-21|-0.08472|2024-01-03|0.08799|2024-01-10
2024-03-24 19:07:53|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|-23.334028298799|16|0.62900366381564||0|0|-0.03604|21.85|-0.08537|29|-0.085374029457739|29|30.82|-0.01114|0.00986|-0.0090955798032654|0.0082045928690134|79.889302527343|107.76133379443|166.41279658054|0.559|0.382|0.07155|34|11|0.00063742238946378|0.025552285983067|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-03-24 19:07:54|DAILY|00308|8891|/commodities/orange-juice|COMMO:|-390.14054630501|3|12.64864289919|-0.0571|-1|1|-0.05706|367.7|0.03143|36|0.031430707497452|36|23.02|-0.03479|-0.00208|0.0091174695338591|0.013390348822998|115.77438011594|122.24932610251|387.6647528965|0.5|0.391|0.08231|46|16|0.0015588030160226|0.028526814326107|431.95001220703|2023-10-31|-0.10731|2022-07-12|0.0789|2023-02-27
2024-03-24 19:07:55|DAILY|00309|8914|/commodities/live-cattle|COMMO:|183.32963903326|58|1.8048612411288||0|0|0.08015|187.6|-0.03618|9|-0.0056688119640974|22|27.3|-0.01023|0.00466|-0.0027897862536396|0.015937980852495|93.024994332754|121.80810897392|146.52316122579|0.541|0.351|0.03866|37|12|0.00043204311152765|0.01207388940956|190.2799987793|2024-03-14|-0.10027|2020-04-10|0.07597|2020-04-13
2024-03-24 19:07:56|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|-88.253709689047|10|1.4069240248991||0|0|-0.01555|84.575|-0.05753|6|-0.037624249967382|9|22.04|0.00203|0.0687|0.031368200118447|0.049004443105809|184.42193579441|226.82023030111|118.61079222392|0.563|0.438|0.06269|48|13|0.00056748828491097|0.021476026241799|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-03-24 19:07:57|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|249.24267884483|47|2.6266188573231|0.0942|1|1|0.09423|249.95|0.10025|77|0.056711758584808|62|21.74|-0.0129|0.01072|0.013936028800689|0.027110726044082|132.48738285433|150.03960295911|171.78693948333|0.532|0.362|0.03496|47|14|0.00060346441947566|0.013451104868914|264.67498779297|2023-09-15|-0.09815|2023-05-15|0.11939|2023-05-26
2024-03-24 19:07:58|DAILY|00312|959198|/commodities/lumber|COMMO:|582.99249345604|5|8.3358355146524|0.0309|1|2|0.00329|609|-0.09369|2|0.00507401641639|38|19.36|0.02196|0.10405|0.066296093365583|0.10226397143677|318.85110856457|467.00164243357|386.30523246788|0.491|0.382|0.07685|55|9|0.0021315528531338|0.032096884939196|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-03-24 19:07:59|DAILY|00313|959199|/commodities/oats|COMMO:|-382.29333035937|4|8.7644434531232||0|0|-0.00491|358.25|-0.07463|61|-0.074626865671642|61|25.29|-0.02035|0.04092|0.00033972279542754|0.027464544952938|82.354798201041|133.34012592003|120.21812080537|0.619|0.381|0.07841|42|10|0.00059340845070423|0.027744525821596|811|2022-04-12|-0.29069|2022-07-08|0.29532|2022-07-01
2024-03-24 19:08:00|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|52.504498195518|14|2.7040569152196|0.025|1|1|0.025|61.5|-0.04956|9|-0.049559891313861|9|23.89|-0.01706|0.02165|0.0036505075962181|0.036236536391408|90.478163493419|164.93354352479|246.9879555911|0.578|0.4|0.09435|45|12|0.0012316911764706|0.035112261029412|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-03-24 19:08:01|DAILY|00315|169|/indices/us-30|INDICES:US|38793.145487086|97|319.26455699933|0.1742|1|2|0.16657|39475.6406|0.0297|51|0.02970369884443|51|26.11|-0.0053|0.00944|0.01276995809727|0.025663410572715|122.08015415602|130.7351404662|136.74153257741|0.459|0.297|0.04249|37|9|0.0003913747645951|0.013110800376648|39887.48046875|2024-03-21|-0.12927|2020-03-16|0.11365|2020-03-24
2024-03-24 19:08:03|DAILY|00316|20|/indices/nq-100|INDICES:US|17741.452930732|46|206.63208953041|0.0892|1|2|0.07992|18339.4414|0.09249|40|0.092492354065874|40|26.08|0.00254|0.01926|0.0041530312120917|0.023178905482273|105.84592510199|139.57930681518|206.70634825853|0.667|0.41|0.04986|39|15|0.00083108286252354|0.017566497175141|18464.18359375|2024-03-21|-0.12193|2020-03-16|0.10072|2020-03-13
2024-03-24 19:08:04|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|15881.3506979|46|186.19869687986|0.0944|1|2|0.09121|16428.8184|0.0919|40|0.091901526328576|40|26.08|0.00753|0.02352|0.024628334270542|0.031025382970482|172.48792796561|158.54671296089|180.69153397549|0.615|0.41|0.04649|39|11|0.00069767419962335|0.01694379472693|16538.38671875|2024-03-21|-0.12321|2020-03-16|0.09346|2020-03-13
2024-03-24 19:08:05|DAILY|00318|166|/indices/us-spx-500|INDICES:US|5124.9016353067|97|39.415520150183|0.2175|1|2|0.21224|5234.1802|-0.03727|16|-0.037270715283419|16|23.56|-0.00895|0.00695|0.0090419489386742|0.01158779896377|117.93826282085|115.74893568054|160.66362843235|0.512|0.341|0.04276|41|12|0.00054777777777778|0.013450800376648|5261.1000976562|2024-03-21|-0.11984|2020-03-16|0.09383|2020-03-24
2024-03-24 19:08:05|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|-15.576969339913|1|0.94565652293165||1|0|0|12.92|-0.18486|22|-0.18485805896896|22|25.5|-0.16679|-0.06069|-0.057410398701557|-0.027622138785891|9.2949365504028|29.653953898747|2389.5623759906|0.676|0.441|0.29561|34|15|0.0065180276816609|0.099254348327566|85.470001220703|2020-03-19|-0.19776|2021-11-30|0.61642|2021-01-28
2024-03-24 19:08:06|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|12330.444193977|39|105.95528820551||0|0|0.01998|12591.7402|-0.02913|8|0.081300704225352|50|24.98|-0.00542|0.01031|0.0038220613563641|0.011554968078218|106.42123914303|120.73353618367|133.29134234|0.537|0.439|0.04095|41|13|0.00036942561205273|0.013391497175141|12706.459960938|2024-03-22|-0.12273|2020-03-16|0.11434|2020-03-24
2024-03-24 19:08:08|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|-16029.763978629|24|196.723576006||0|0|-0.03539|16010.9805|-0.02352|20|-0.023518444425619|20|32.47|0.0085|0.0306|0.020274910801348|0.021353119583237|145.70103272425|130.47485881758|145.62970386048|0.656|0.438|0.05541|32|15|0.00050690207156309|0.019255612052731|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-03-24 19:08:09|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|-869.1854362305|47|10.851379739503|0.0061|-1|1|0.00607|858.37|0.03645|63|0.036448076752347|63|31.75|-0.0011|0.01615|0.0041111188118541|0.011157408002901|104.87847498971|112.52170476067|99.025171069469|0.5|0.375|0.05611|32|11|0.00010998116760829|0.017161139359699|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-03-24 19:08:10|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|4610.7345926461|12|55.031828492951|0.0345|1|1|0.03449|4779.9302|-0.04077|43|-0.040772730475522|43|28.38|-0.00403|0.01472|0.013044248972282|0.016715686318273|120.42771238746|123.83326334796|186.08725819038|0.595|0.405|0.06306|37|14|0.00073227144203581|0.020780452403393|4803.169921875|2024-03-15|-0.12741|2020-03-09|0.09622|2020-03-24
2024-03-24 19:08:11|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|17787.304388297|97|136.57782413604|0.1813|1|1|0.18128|18112.0391|-0.02587|8|-0.03830870371079|4|21.44|-0.01256|0.0031|0.00074947776323442|0.002577311589387|99.429514683724|102.30524096552|129.34860962328|0.467|0.378|0.03914|45|15|0.00033607917059378|0.013520744580584|18272.720703125|2024-03-21|-0.11837|2020-03-16|0.10036|2020-03-24
2024-03-24 19:08:12|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2416.1753341837|97|21.620361170668|0.2212|1|2|0.21596|2479.4199|-0.03587|16|-0.035873205878906|16|23.68|-0.0086|0.00705|0.004794562860604|0.010303966097438|108.04141373879|115.25789699033|170.04107408614|0.537|0.39|0.04388|41|11|0.00060029990627929|0.013956597938144|2492.1398925781|2024-03-21|-0.11569|2020-03-16|0.10127|2020-03-13
2024-03-24 19:08:14|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|2018.8267432204|39|27.792810553946||0|0|0.03011|2071.998|0.13399|40|0.13398987556404|40|28.05|0.00053|0.01877|0.024669451889326|0.036086606442117|146.49792112537|145.74236863254|124.31205564474|0.486|0.324|0.05709|37|12|0.0003699907063197|0.019046524163569|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-03-24 19:08:15|DAILY|00327|27|/indices/uk-100|INDICES:GB|7726.7885616807|39|65.007165637678|0.0345|1|1|0.03452|7930.9199|-0.01592|21|-0.015921953932755|21|26.36|-0.01084|0.00057|-0.014116440946111|-0.0092787448872931|67.981980908907|84.969534065262|104.2952030506|0.667|0.41|0.03834|39|17|0.00010772983114447|0.013448705440901|8047.0600585938|2023-02-16|-0.10874|2020-03-12|0.09053|2020-03-24
2024-03-24 19:08:16|DAILY|00328|11763|/indices/uk-250|INDICES:GB|19299.884472057|12|142.95517598099||0|0|0.00717|19724.3203|0.09506|47|0.095058548689603|47|24.53|0.00325|0.01807|0.021050572885178|0.019418356356283|145.7463189639|133.60822419379|89.216855527533|0.465|0.395|0.0394|43|10|-2.4324577861163E-5|0.013803217636023|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-03-24 19:08:17|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|4263.5551196482|26|33.701597487053|0.032|1|2|0.02833|4367.98|-0.01741|23|0.012096711190739|41|25.39|-0.00849|0.00251|-0.0088568624583426|-0.0015796836655275|75.933715441882|95.787404794193|101.91344693299|0.707|0.439|0.03708|41|20|8.4474671669794E-5|0.012955656660413|4440.3500976562|2023-02-16|-0.10608|2020-03-12|0.08945|2020-03-24
2024-03-24 19:08:18|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|-3615.4844011678|18|23.051403549687||0|0|0.00106|3573.04|-0.01708|21|-0.017081969157742|21|26.23|0.02834|0.03834|0.028678337775075|0.031755822758223|187.28212269863|168.14902658059|72.114443562426|0.6|0.45|0.03567|40|13|-0.00023810506566604|0.011545684803002|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-03-24 19:08:20|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|1260.6558324476|39|9.4147306554798|0.0405|1|1|0.04051|1289.5|-0.0044|20|-0.004400805708996|20|25.07|-0.0101|0.00262|-0.010363493963285|-0.0054843174245167|78.469375362541|90.047598353785|105.59286370447|0.537|0.415|0.03363|41|11|0.00012117260787992|0.012080318949343|1298.9000244141|2023-02-16|-0.10824|2020-03-12|0.09531|2020-03-24
2024-03-24 19:08:21|DAILY|00332|171|/indices/aus-200|INDICES:AU|7640.4421978027|41|59.930203866477|0.0317|1|2|0.02848|7770.6001|-0.03186|16|-0.031859352094149|16|22.87|-0.00615|0.00321|-0.003459690519202|0.0012352248479958|90.351159550279|101.44522266934|116.14204980474|0.578|0.422|0.03288|45|15|0.00020681010289991|0.011859027128157|7853.1000976562|2024-03-08|-0.097|2020-03-16|0.07001|2020-03-30
2024-03-24 19:08:21|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|7897.7558357035|41|60.785586753218|0.033|1|2|0.03015|8019.8999|0.06578|49|0.065783054393092|49|21.89|-0.00504|0.00396|-0.0013915492623536|0.010081240070744|95.109843115333|115.18488117284|117.76651838978|0.553|0.319|0.03255|47|17|0.00021887745556595|0.011688709073901|8112.6000976562|2024-03-08|-0.09525|2020-03-16|0.06561|2020-03-30
2024-03-24 19:08:22|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|2992.3258422048|39|27.691353379641|0.0489|1|2|0.04569|3062.2|0.07694|42|0.076943745378185|42|22.91|-0.00155|0.00881|0.0024611649601928|0.0067055946483433|103.52003186716|110.77504110759|105.57854276224|0.689|0.422|0.04137|45|19|0.00013492984097287|0.013781955098223|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-03-24 19:08:23|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|6411.0702757603|41|50.759474991454|0.0299|1|2|0.02632|6512.6001|-0.02759|16|-0.027592023073294|16|23.93|-0.0061|0.00385|-0.0036271494980871|0.0021568319658725|90.694140327054|102.89560808831|117.40972817816|0.558|0.395|0.03287|43|12|0.00021657623947615|0.011874312441534|6592.2001953125|2024-03-08|-0.09737|2020-03-16|0.07192|2020-03-30
2024-03-24 19:08:25|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|-4388.8158962035|6|38.359880120249|-0.0126|-1|1|-0.01257|4333.7998|-0.00214|35|-0.0021449046713072|35|25.33|-0.0063|0.00428|-0.0025871634094568|0.0043173960139717|92.519426897539|105.48268016476|118.02287049803|0.571|0.357|0.03404|42|15|0.00022491113189897|0.012521262862488|4410.7001953125|2024-03-08|-0.09161|2020-03-16|0.07899|2020-03-30
2024-03-24 19:08:26|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|7595.3601126907|41|59.063562563876|0.0324|1|2|0.02944|7716.6001|-0.03234|16|-0.032343934468404|16|22.87|-0.00539|0.00397|-0.0038603766742112|0.0024446291617009|89.761086676377|103.32654358723|115.97283242907|0.556|0.378|0.03355|45|15|0.00020510757717493|0.011800869971936|7804.5|2024-03-08|-0.09678|2020-03-16|0.06861|2020-03-30
2024-03-24 19:08:27|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|7491.8709502568|41|61.041778231246|0.024|1|2|0.01794|7598|-0.02409|16|-0.024091701521224|16|26.38|-0.0036|0.00667|0.0017308227570529|-0.0023592258210378|101.48052965253|95.271456708073|114.44149560913|0.615|0.436|0.03326|39|12|0.00019291861552853|0.011985622076707|7702.5|2024-03-08|-0.09623|2020-03-16|0.07343|2020-03-30
2024-03-24 19:08:28|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|7656.7468213705|41|60.873453427639|0.0316|1|2|0.02827|7779.3999|-0.01938|7|-0.031047710140394|16|22.87|-0.00689|0.00328|-0.0042826877616211|0.0023750785866034|88.430816242182|103.45993001464|117.25853154549|0.578|0.4|0.03311|45|15|0.00021679139382601|0.011927754911132|7872.7001953125|2024-03-08|-0.09788|2020-03-16|0.07026|2020-03-30
2024-03-24 19:08:28|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|7567.2800728017|41|62.589784439398|0.0274|1|2|0.02131|7676.5|-0.02345|7|0.06120946429539|48|27.81|-0.00262|0.009|0.011506977484721|0.0070687819359038|126.45034993855|112.11917018938|116.61096764393|0.622|0.486|0.03276|37|9|0.00021063610851263|0.012026913002806|7784.7001953125|2024-03-08|-0.09634|2020-03-16|0.07373|2020-03-30
2024-03-24 19:08:30|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|9454.598705513|30|81.200496599833|0.0638|1|1|0.06384|9704.7002|-0.00792|24|0.055242026802182|43|23.11|-0.00065|0.00789|0.0029344775779273|0.0097559803500832|106.32440763302|118.02483176423|134.44578997689|0.644|0.422|0.04156|45|22|0.00036048643592142|0.013825360149673|10072.700195312|2022-01-05|-0.10436|2020-03-16|0.06256|2020-03-30
2024-03-24 19:08:31|DAILY|00342|172|/indices/germany-30|INDICES:DE|17838.037132987|43|115.1477785878|0.0779|1|1|0.07792|18205.9395|-0.02958|15|0.011942378260376|30|23.04|-0.00614|0.00837|-0.0051759565502774|0.004241678768218|88.835060370958|103.43413217893|136.00803140424|0.4|0.289|0.04251|45|11|0.00037996292863763|0.013565792400371|18225.970703125|2024-03-22|-0.12239|2020-03-12|0.10976|2020-03-24
2024-03-24 19:08:32|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|4933.4344735733|43|36.318217498312|0.1096|1|2|0.10233|5031.1499|-0.02607|15|-0.019839400937747|15|26.74|-0.00161|0.01033|-0.0014776921731476|0.0084842735979013|93.928568955907|110.65501794162|132.63463201106|0.615|0.359|0.04612|39|18|0.00035522580645161|0.014811686635945|5058.91015625|2024-03-21|-0.12401|2020-03-12|0.09236|2020-03-24
2024-03-24 19:08:33|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|8800.1909869329|9|84.304664511953|0.0117|1|2|0.00652|9068.46|0.09514|63|-0.010017211770732|19|23.8|0.00394|0.01725|-0.0034121583113392|0.0017381210778738|88.161789879076|100.44327081999|93.666666364064|0.6|0.378|0.04105|45|17|4.1223354958295E-5|0.014432224281742|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-03-24 19:08:34|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|25690.388337975|2|280.57888734157|0.0057|1|1|0.00566|26622.8301|-0.00842|56|-0.015502051101882|26|27.64|0.00919|0.02328|0.018459788812499|0.030964148925532|136.57364258306|141.69951963744|93.05980904526|0.513|0.333|0.04394|39|11|2.593141797961E-5|0.014628674698795|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-03-24 19:08:35|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|-4130.6187660474|6|42.929818297648||0|0|-0.01442|4054.79|-0.02454|15|0.087584605489643|40|31.59|0.0235|0.03508|0.015268043872385|0.024834335784332|130.58748497575|136.70998771789|107.81263510319|0.588|0.412|0.04748|34|14|0.0001609453197405|0.01541843373494|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-03-24 19:08:36|DAILY|00347|19118|/indices/hdax|INDICES:DE|9510.7429730172|43|58.775617067197||0|0|0.07089|9701.1104|0.0698|47|0.069799922402318|47|23.04|-0.00375|0.01056|0.00071370815319141|0.0098456901509621|99.719298041528|112.64413292627|129.59990439761|0.422|0.289|0.04124|45|11|0.00033170528266914|0.01310375347544|9711.099609375|2024-03-22|-0.12069|2020-03-12|0.09908|2020-03-24
2024-03-24 19:08:37|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|7020.4266574938|43|44.474480054162||0|0|0.06996|7164.21|0.06981|47|0.069806505793174|47|23.04|-0.00287|0.0115|-0.0015817875138365|0.0095630950783493|94.948313538992|111.91421179201|129.66356126826|0.444|0.289|0.04172|45|11|0.00033063021316033|0.013485616311399|7171|2024-03-22|-0.12014|2020-03-12|0.09817|2020-03-24
2024-03-24 19:08:38|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|13662.54882453|38|114.80208453181||0|0|0.01076|13984.9805|0.06113|41|0.061129497872191|41|24.23|0.00555|0.02531|0.013658250864067|0.017865039399106|133.51096911691|138.23651236904|110.58520205482|0.581|0.488|0.04008|43|10|0.00019402224281742|0.01435656163114|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-03-24 19:08:39|DAILY|00350|13784|/indices/tecdax|INDICES:DE|3367.2425398123|43|35.725853056991||0|0|0.02512|3423.03|0.08605|39|0.086053470947058|39|29.63|0.0119|0.0245|0.026930312854843|0.028809196124581|167.69872935804|148.25020905213|111.7381144977|0.6|0.429|0.04954|35|12|0.00019848934198332|0.016180917516219|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-03-24 19:08:41|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
2024-03-24 19:08:41|DAILY|00352|167|/indices/france-40|INDICES:FR|8007.4122612552|41|62.0149137543|0.0831|1|2|0.06782|8151.9199|-0.02999|17|-0.024160706536322|25|26.79|-0.0011|0.0141|0.0050629862474958|0.011493499210561|107.5376396604|113.93604783584|134.93205200488|0.487|0.333|0.04021|39|14|0.00036806451612903|0.013638377880184|8229.25|2024-03-21|-0.12277|2020-03-12|0.08389|2020-03-24
2024-03-24 19:08:42|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|9654.2835144463|41|82.709953529085|0.0817|1|2|0.06036|9822.3604|-0.03557|17|0.048377403192716|40|28.24|-0.00052|0.01327|-0.0056071473248264|0.004622930049804|84.568421012547|105.47917586479|135.01154728211|0.676|0.432|0.04663|37|16|0.00036324423963134|0.015177041474654|9947.4599609375|2024-03-14|-0.11681|2020-03-12|0.08264|2020-03-24
2024-03-24 19:08:43|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|5909.0904465159|41|43.397328935867|0.0775|1|2|0.06227|6022.48|-0.02836|17|-0.01378834575414|24|24.3|-0.00171|0.01137|-0.0004889165833094|0.0035099487685244|96.071716690311|103.94539122717|129.31852685967|0.628|0.395|0.03822|43|20|0.00032588940092166|0.012936092165899|6072.6298828125|2024-03-21|-0.1231|2020-03-12|0.08305|2020-03-24
2024-03-24 19:08:44|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|8594.4211848865|41|65.223585273029|0.0794|1|2|0.06468|8754.9697|-0.02816|17|-0.02415484116213|25|28.24|0.00184|0.01816|0.007441831913196|0.012673879730255|114.10792834411|117.3430617586|131.30065148789|0.568|0.378|0.03821|37|14|0.00034239631336406|0.013423658986175|8834.9404296875|2024-03-21|-0.12415|2020-03-12|0.08496|2020-03-24
2024-03-24 19:08:45|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|13798.822170405|42|96.429393719161|0.0382|1|2|0.03679|14106.2598|-0.03142|6|-0.014564838099139|18|22.21|0.00728|0.02039|0.01090821549659|0.019197566981592|126.39542962416|141.48446630296|103.36406698624|0.532|0.426|0.03295|47|12|0.00010670967741936|0.011630267281106|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-03-24 19:08:46|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|14122.818665081|65|107.83371971255||0|0|0.04714|14476.9199|0.04734|18|0.047338249116495|18|23.74|0.00861|0.02106|0.01403858411445|0.015130685936079|138.15040519234|126.79641244582|103.21561909531|0.605|0.419|0.03548|43|17|0.00010973271889401|0.012579852534562|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-03-24 19:08:47|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|11027.306134532|2|91.136577609201||0|0|-0.00055|11290.8896|0.08616|47|0.086160867949688|47|27.79|0.0025|0.01766|0.0095723022532948|0.0065242407634654|120.63380513854|109.94662301008|89.771752655796|0.564|0.436|0.03868|39|11|9.7695852534558E-7|0.013721658986175|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-03-24 19:08:48|DAILY|00359|14793|/indices/cac-small|INDICES:FR|-11695.829733136|17|84.511765904473||0|0|-0.01149|11590.79|-0.02291|24|-0.022912805085746|24|21.38|0.01049|0.02484|0.017498721046182|0.026073759386523|145.39093019309|148.53692201004|101.55671648113|0.5|0.34|0.02939|50|10|8.1447004608295E-5|0.010228073732719|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-03-24 19:08:49|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|1482.2293602207|42|10.318545779282|0.0759|1|2|0.07216|1515.1|0.03337|46|0.033374073231858|46|21.31|-0.00645|0.00437|0.0015006931434383|0.009267457508312|102.34659597827|116.47303431702|130.80827817689|0.612|0.367|0.03765|49|19|0.00032836866359447|0.012801852534562|1520.5200195312|2024-03-21|-0.11972|2020-03-12|0.08176|2020-03-24
2024-03-24 19:08:51|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|3276.9290255666|30|23.064785982359||0|0|0.03794|3352.8799|-0.03596|18|0.097500964678002|51|28.54|0.01692|0.03169|0.026809855137497|0.035758871674096|159.24256620309|152.6326235009|114.48081824291|0.514|0.351|0.03637|37|9|0.00020590783410138|0.01256266359447|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-03-24 19:08:51|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|6040.7311298017|41|44.766134692304|0.0778|1|2|0.06282|6157.04|-0.02834|17|-0.023056236208675|25|28.24|0.0021|0.01894|0.0063138554187749|0.010610202707008|112.1296926513|115.19769193272|129.50874847314|0.595|0.405|0.0373|37|12|0.00032775115207373|0.013171069124424|6210.08984375|2024-03-21|-0.12333|2020-03-12|0.08354|2020-03-24
2024-03-24 19:08:52|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|39348.498400414|2|517.48230402883|0.0181|1|2|0.00178|40888.4297|-0.05139|7|0.14978768707683|42|20.18|-0.005|0.0113|0.0073509030298886|0.021166613481711|116.20049007056|140.54909293687|176.20632397174|0.529|0.353|0.03507|51|12|0.00063232038834951|0.011677524271845|41087.75|2024-03-22|-0.06081|2020-03-13|0.08038|2020-03-25
2024-03-24 19:08:53|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
2024-03-24 19:08:54|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
2024-03-24 19:08:56|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|24508.057178577|3|301.10594047444|0.0287|1|2|0.02243|25442.9902|-0.0398|4|0.11052247190437|45|19.4|-0.00584|0.00735|-0.00040520477602998|0.013932608694498|96.104000430811|125.83690081927|167.71325573849|0.547|0.34|0.03212|53|11|0.00056541747572816|0.010523990291262|25513.009765625|2024-03-22|-0.05521|2020-03-09|0.07122|2020-03-25
2024-03-24 19:08:56|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
2024-03-24 19:08:57|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|582.56560519704|3|7.2864710378364|0.0292|1|2|0.02401|605.16|-0.04031|4|0.12177010582451|44|20.94|-0.00248|0.01064|0.0099498536358363|0.019343112654957|124.81783802396|138.2753960672|175.31722173508|0.51|0.367|0.03234|49|7|0.00060918287937743|0.010498064202335|606.78002929688|2024-03-22|-0.05286|2020-03-09|0.07138|2020-03-25
2024-03-24 19:08:58|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|3371.9077622682|3|38.247420715297|0.0155|1|1|0.01555|3490.3|-0.03325|4|0.088823673121211|49|19.4|-0.00259|0.00935|0.0079242284104285|0.01049687387106|120.41190760569|119.49962002785|156.63369452118|0.509|0.358|0.03233|53|12|0.0005008932038835|0.01056113592233|3498.9599609375|2024-03-22|-0.04999|2020-03-09|0.06154|2020-03-25
2024-03-24 19:08:59|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
2024-03-24 19:09:01|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|17.991412371628|10|1.1377607127594|-0.1572|1|1|-0.15718|18.5|0.0638|24|0.063795895641156|24|21.72|-0.1176|-0.01931|-0.061614862957419|-0.041236477759082|14.675712362497|43.031841898124|109.66211665488|0.489|0.34|0.18307|47|12|0.0021120388349515|0.062046106796117|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-03-24 19:09:02|DAILY|00372|41042|/indices/topix|INDICES:JP|2712.9131210445|3|32.270618180467|0.0282|1|2|0.02263|2813.22|-0.03527|5|0.11284086855059|44|19.4|-0.00288|0.00694|-0.00037259647665268|0.017907203639851|96.262416083271|132.97821153501|165.7282214851|0.585|0.321|0.03237|53|16|0.00055294174757282|0.010381349514563|2820.4499511719|2024-03-22|-0.05606|2020-03-09|0.06865|2020-03-25
2024-03-24 19:09:03|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1865.9422940581|3|24.000884076979|0.0257|1|1|0.02566|1940.33|-0.03755|5|0.13588961594695|44|20.16|-0.00247|0.01013|0.0064727264787289|0.022397000404265|119.04886170198|152.05233065095|177.93356969475|0.627|0.392|0.03244|51|14|0.00062550485436893|0.01055772815534|1945.9499511719|2024-03-22|-0.0552|2020-03-09|0.07535|2020-03-25
2024-03-24 19:09:04|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|2566.4944864892|3|31.120205349969|0.0283|1|2|0.02307|2663.55|-0.03895|4|0.10774167674669|45|19.4|-0.00458|0.00673|-6.0640383083875E-5|0.017591777783585|97.159661290129|134.61515374487|166.5135089698|0.585|0.34|0.03255|53|15|0.00055753398058252|0.010453184466019|2670.1101074219|2024-03-22|-0.05591|2020-03-09|0.06946|2020-03-25
2024-03-24 19:09:05|DAILY|00375|976406|/indices/topix-500|INDICES:JP|2121.2938262324|3|26.043740865248|0.0288|1|2|0.02346|2202.54|-0.03965|4|0.11029522543847|45|20.16|-0.00349|0.00882|0.0023975432735966|0.017111480901628|104.46695187213|133.36760591657|168.15593970016|0.569|0.353|0.0325|51|12|0.00056752427184466|0.010508563106796|2208.0200195312|2024-03-22|-0.05545|2020-03-09|0.07055|2020-03-25
2024-03-24 19:09:06|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
2024-03-24 19:09:07|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|-68320.562134243|48|867.13465915612|-0.0062|-1|1|-0.00623|67023.2891|-0.04036|13|-0.040359269862591|13|26.58|-0.00522|0.01089|-0.0029462365736723|0.00046713947805836|90.020642955052|96.866343652675|130.29907493375|0.553|0.421|0.05106|38|17|0.00034917691579943|0.016824096499527|75305.6484375|2023-01-27|-0.09923|2020-03-12|0.0948|2020-03-26
2024-03-24 19:09:08|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|3729.4556861069|1|14.298137183112||0|0|0|3772.3501|0.00873|6|0.0087331838700659|6|4.85|-0.00212|0.01255|0.005675901427442|0.011978497683112|184.78161770712|267.41888622095|107.99186333023|0.5|0.372|0.00766|226|0|0.0001623996350365|4.6368613138686E-5|4226.25|2022-03-02|-0.0904|2020-03-18|0.07186|2020-03-24
2024-03-24 19:09:09|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|11527.198688391|24|84.773647363535|0.0217|1|2|0.01702|11651.9902|-0.02856|8|0.043154188575515|58|31.67|0.01019|0.01859|0.018486745291078|0.024040287607683|142.04367122168|131.91998092629|108.89893375838|0.606|0.364|0.03533|33|14|0.00013173220973783|0.011230608614232|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-03-24 19:09:10|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|608.5791256916|2|1.2372730347068||0|0|-0.00487|608.73|-0.00634|1|0.014294018481064|6|4.63|-0.00064|0.00792|0.0027928524911259|0.0076159353158133|140.26667552111|189.2543097814|105.77410607624|0.54|0.363|0.00551|237|0|9.8644222020018E-5|1.5586897179254E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-03-24 19:09:12|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|14985.740855319|25|97.72682704698|0.0274|1|1|0.02736|15178.3096|-0.02353|6|0.038887302465969|62|29.83|0.01127|0.02093|0.014986894288968|0.022832581921783|136.67994917374|141.84372007872|118.42243251274|0.629|0.457|0.03162|35|12|0.00020674157303371|0.010182631086142|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-03-24 19:09:13|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|2583.2891434152|41|22.853507842624|0.0181|1|1|0.01809|2632.2729|0.04383|40|0.043827753386196|40|26.36|0.0027|0.01662|0.004319705489617|0.013470917020264|106.16727814915|116.37889104045|94.487582423005|0.462|0.308|0.03859|39|10|1.9101123595506E-5|0.013192406367041|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-03-24 19:09:14|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|35822.190585688|99|260.94712116848|0.2049|1|1|0.20487|36537.2617|-0.02682|20|-0.026818497381765|20|22.81|-0.00923|0.00819|-0.001592990960573|0.0031003168570838|93.016969427705|102.72803130265|140.63573069381|0.581|0.419|0.04375|43|16|0.00042096385542169|0.014663577386469|36762.51953125|2024-03-21|-0.16398|2020-03-12|0.08328|2020-03-24
2024-03-24 19:09:15|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|46659.887856479|43|343.51133950684|0.0677|1|2|0.06208|47795.4414|-0.03627|15|0.11574513733329|41|26.59|0.0108|0.02607|0.0085776495550556|0.014846689716761|116.58789597112|120.22505500409|116.98339944681|0.538|0.359|0.03724|39|13|0.00022474513438369|0.013115885078777|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-03-24 19:09:16|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|-28055.404431626|11|241.20272508878|-0.0175|-1|1|-0.01754|27995.3008|-0.01623|11|-0.016232876033088|11|26.73|0.021|0.03279|0.029387939531424|0.038222575218828|203.96352525791|189.60745413449|122.41877099995|0.675|0.45|0.03445|40|16|0.00024865616311399|0.010900861909175|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-03-24 19:09:17|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-83214.0703125|1|0||1|0|0|83214.0703|0.00147|1|0.0014674975340343|1|1|-0.00023|0.00707|0.0044926823132512|0.012006414361005|1660.11356984|12878.560256473|168.32016447379|0.595|0.38|0.00983|1077|0|0.00059595171773445|0|83214.0703125|2024-03-22|-0.16924|2020-03-12|0.08926|2020-03-24
2024-03-24 19:09:18|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3232.7317164282|4|27.760477747312|0.0086|1|2|0.004|3311.3999|-0.02852|6|-0.033060910747797|19|22.72|-0.00935|0.00705|-0.010947119675541|-0.0047098314387676|70.296457660127|88.90419593595|142.73275441137|0.617|0.404|0.044|47|19|0.00044763772175537|0.015501970121382|3333.1999511719|2024-03-21|-0.16641|2020-03-12|0.09061|2020-03-24
2024-03-24 19:09:19|DAILY|00388|174|/indices/spain-35|INDICES:ES|10589.626832325|13|105.22448688141|0.0732|1|1|0.07316|10943.2002|-0.01922|39|-0.0084554474454935|16|26.17|-0.00461|0.01411|0.010199533008215|0.013208376496313|116.61242895737|117.98978300179|112.91893650701|0.415|0.341|0.04058|41|8|0.00020680184331797|0.01482935483871|10963.900390625|2024-03-22|-0.14059|2020-03-12|0.08573|2020-11-09
2024-03-24 19:09:20|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|-2469.2593396309|11|27.702938550271||0|0|0.01668|2411.3|-0.03745|28|-0.037447065013124|28|22.4|0.00767|0.02721|0.032582979884018|0.029966861547383|223.76192486084|168.16092317027|94.161980742369|0.625|0.438|0.05056|48|17|0.00011206451612903|0.017189059907834|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-03-24 19:09:21|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|1046.9680739405|13|9.7023127555007|0.0722|1|1|0.07216|1078.73|0.06987|46|0.069868713848474|46|26.12|0.00021|0.0178|0.017196642185584|0.023332475048495|133.04619423415|135.47767283125|111.71834145035|0.439|0.341|0.03948|41|12|0.00019510618651893|0.014199686057248|1080.4799804688|2024-03-22|-0.13973|2020-03-12|0.0858|2020-11-09
2024-03-24 19:09:23|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|-13342.216287587|27|115.6648869064||0|0|-0.00979|13145.5|-0.03161|14|-0.031607557139403|14|26.48|0.00187|0.01322|0.004407154173138|0.0053980233456802|106.17800911589|106.6771388985|92.010219080283|0.525|0.45|0.03467|40|16|-2.5096774193549E-5|0.012025815668203|14279.799804688|2020-01-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-03-24 19:09:23|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|7678.9379431342|19|67.593641473799|-0.0091|1|1|-0.00908|7838.7998|0.03104|45|0.031039178903956|45|26.02|0.00598|0.01857|0.015599134557125|0.026488437244339|129.56584119138|136.51067811577|112.1206040876|0.463|0.317|0.04031|41|12|0.00018144700460829|0.014058986175115|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-03-24 19:09:24|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-10.60000038147|1|0||0|0|0|10.6|0|1|0.008849506735177|1|1|0.00022|0.03252|0.027777245363848|0.070087656037981|39410295.758571|1255391011419.5|92.98246259798|0.512|0.331|0.04771|1083|0|0.0022485595567867|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-03-24 19:09:25|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|853.53113670452|43|6.7696300503177|0.1097|1|2|0.08602|876.34|0.04817|41|0.048168143017764|41|25.44|0.00087|0.01336|0.00043446683768387|0.017203644513103|98.340003032195|122.3448700003|142.9895465331|0.488|0.317|0.0374|41|15|0.00040752995391705|0.013043511520737|877.09002685547|2024-03-22|-0.10753|2020-03-12|0.08971|2020-03-24
2024-03-24 19:09:26|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|1151.182547274|43|11.784141956847|0.1041|1|2|0.0819|1190.35|-0.04603|10|-0.015563033009303|18|29.8|0.00274|0.01545|0.0050349807375494|0.019217566561418|106.84130950302|123.3550276435|135.34240228865|0.514|0.343|0.0429|35|13|0.0003584331797235|0.015172202764977|1192.4499511719|2024-03-21|-0.10852|2020-03-12|0.08239|2020-03-24
2024-03-24 19:09:28|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|-1217.9607264141|15|12.487563526661||0|0|-0.02335|1204.5|-0.0378|11|-0.037800622815451|11|21.42|-0.00376|0.00909|-0.0056753676337418|0.00062155042323593|80.972024235683|99.444693513784|115.58058921213|0.64|0.44|0.03999|50|21|0.00022095852534562|0.013538230414747|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-03-24 19:09:29|DAILY|00397|14862|/indices/amx-index|INDICES:NL|896.80873196062|3|8.1837511303158|0.0109|1|1|0.01094|920.98|-0.01319|53|0.12767270743026|43|25.19|0.00679|0.0199|0.000882288447742|0.010152377793668|99.839807505515|115.53813103553|99.516988310625|0.535|0.372|0.03884|43|16|8.5723502304147E-5|0.013354718894009|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-03-24 19:09:30|DAILY|00398|1016254|/indices/atx|INDICES:AT|3397.9761775743|2|31.424607475244|0.0124|1|2|0.00449|3499.3999|-0.03405|30|-0.020061131911098|10|26.17|0.00035|0.01788|0.009566631835658|0.022959592001614|116.84358051396|134.89404277389|108.36168588169|0.585|0.39|0.05191|41|16|0.00019756052141527|0.018160381750466|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-03-24 19:09:31|DAILY|00399|49519|/indices/atx-5|INDICES:AT|1578.7169582328|4|17.787665940631|0.0231|1|2|0.01586|1631.47|0.05127|66|0.051270223545333|66|34.52|0.01306|0.03357|0.021410258520625|0.028561702831919|123.44752207977|122.65433924289|111.30084392926|0.581|0.419|0.06613|31|11|0.00026921714818267|0.021896728797763|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-03-24 19:09:32|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|1707.0382889046|2|15.095574434154|0.0119|1|2|0.00579|1757.49|-0.03121|29|0.062785103240931|51|24.95|0.00415|0.01637|-0.0078229564647375|-0.0026202522557372|79.882432619519|93.563470938712|107.89826054822|0.581|0.372|0.05081|43|18|0.00018295158286778|0.017074981378026|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-03-24 19:09:34|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|350.50052565789|8|0.62982966351426||0|0|0.03002|352.39|0.01743|9|0.017432385803623|9|4.85|0.00333|0.01752|0.014448633486374|0.019399821740552|449.8996411534|459.49167031783|112.73954838633|0.507|0.364|0.00813|225|0|0.00025787989080983|1.8544131028207E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-03-24 19:09:35|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|332.85479592244|77|4.8534042074938|0.1219|1|2|0.11554|347.11|-0.02529|16|-0.025291098247379|16|30.21|0.01371|0.02485|0.0226581110176|0.017698456328304|145.04194370513|117.47742963244|80.184336345448|0.636|0.424|0.05332|33|18|-0.00010746505125815|0.016661845293569|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-03-24 19:09:35|DAILY|00403|49522|/indices/ntx|INDICES:AT|1311.3963472067|38|12.583856025645||0|0|0.02685|1339.16|0.09759|67|0.097588511966594|67|31.48|0.02561|0.03881|0.020757968600803|0.019730010065608|140.43438986521|121.0641541558|108.60637057641|0.545|0.333|0.05076|33|15|0.00018421003717472|0.016460018587361|1371.9499511719|2022-01-13|-0.1356|2020-03-12|0.07439|2022-03-09
2024-03-24 19:09:36|DAILY|00404|14601|/indices/bel-20|INDICES:BE|3683.3475161592|30|34.24915151465||0|0|0.02365|3803.73|0.0571|35|0.057099739183007|35|28.54|0.00182|0.01743|0.0069388700688424|0.014244560408108|112.13326358231|121.30238950046|94.716044483247|0.568|0.405|0.04007|37|14|3.7539170506912E-5|0.013267170506912|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-03-24 19:09:37|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|11921.270412218|2|21.433300094114|0.0268|1|2|0.00416|11985.5703|0.00908|5|0.0090816311653981|5|9.03|0.00066|0.01154|0.013522011023789|0.023205491943533|221.83312235316|237.61291632477|105.9040174883|0.533|0.333|0.01776|120|10|0.00014054377880184|0.010488995391705|12954.400390625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-03-24 19:09:39|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|8833.7171118201|2|15.884335122483|0.0268|1|2|0.00416|8881.3701|0.00908|5|0.0090797452513485|5|9.03|0.00082|0.01155|0.014031975241669|0.022893463899259|229.38508945847|235.13763353644|102.4950485364|0.533|0.333|0.01775|120|11|0.00011033179723502|0.010478285714286|9802.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-03-24 19:09:40|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|6724.5250043999|1|59.588344887537||-1|0|0|6916.3701|-0.00532|55|0.1153880623403|43|26.46|0.00796|0.01871|0.01102731510784|0.020300160445134|119.48968425462|126.76431357923|112.54255187883|0.463|0.317|0.03134|41|14|0.00016482949308756|0.010209078341014|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-03-24 19:09:41|DAILY|00408|14837|/indices/bel-small|INDICES:BE|8950.6003466588|5|135.97298294941|0.006|1|2|-0.015|9218.0498|-0.0575|12|-0.0014426929051503|24|27.72|0.0189|0.02631|0.0095791471965171|0.013872218974583|124.1761870868|124.55822199964|66.041383106758|0.667|0.436|0.03288|39|18|-0.00033407373271889|0.010270986175115|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-03-24 19:09:42|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|11692.936487409|11|95.79281799917||0|0|0.0046|11978.6201|0.06117|72|0.061166703302495|72|32.73|0.00464|0.01553|0.015029953679778|0.013806799716501|128.40458353157|120.01923862027|140.80410821547|0.545|0.424|0.03223|33|8|0.00034788073394495|0.010186055045872|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-03-24 19:09:43|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|4986.4498625823|99|38.656767811096||0|0|0.06725|5091.8501|0.09077|60|-0.0026379055203778|28|34.21|0.01597|0.02608|0.027762301146228|0.01718445700347|160.22976543145|123.15074638204|113.98710972262|0.621|0.448|0.03096|29|10|0.00015407339449541|0.0093452293577982|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-03-24 19:09:45|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|326.61759275307|18|2.8608013983914||0|0|0.02056|335.49|0.03771|74|0.037714449088017|74|35|0.00928|0.01967|0.014889786404753|0.024384677440015|125.34109579111|132.9600791255|98.804300484596|0.516|0.387|0.03883|31|12|3.6842105263158E-5|0.011760408348457|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-03-24 19:09:46|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|-380.16826159769|3|4.0598790261529|-0.0113|-1|1|-0.0113|373.05|-0.05262|2|-0.0078360159258521|7|22|0.0012|0.01564|0.014678253193417|0.019418288777314|130.4887791743|127.11808174203|88.076968137068|0.44|0.3|0.04341|50|11|-2.5852994555354E-5|0.013840816696915|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-03-24 19:09:47|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|1743.8359711772|11|13.897999028182|-0.0015|1|1|-0.00149|1785.4301|0.0567|72|0.056698474153558|72|30.86|0.0055|0.01465|0.018177131840549|0.016523186142127|137.88229783699|118.77252229649|126.08321470797|0.543|0.314|0.03121|35|13|0.00024533944954128|0.0098900733944954|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-03-24 19:09:48|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|-17675.683384025|33|108.85442227902|0.0782|-1|1|0.07825|17378.4805|0.06467|67|0.064671226263649|67|29.39|0.02637|0.03358|0.02128250435344|0.035537825068282|156.34906589087|163.88032624101|121.49723379106|0.639|0.417|0.02416|36|17|0.00020607339449541|0.0077142935779816|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-03-24 19:09:49|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|-17675.683384025|33|108.85442227902|0.0782|-1|1|0.07825|17378.4805|0.06467|67|0.064671226263649|67|0.82|0.00073|0.00093|0.033305953604757|0.08522260208221|156.34906589087|163.88032624101|121.49723379106|0.018|0.012|0.00067|36|17|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-03-24 19:09:50|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|21680.089298949|22|150.80084703411||0|0|0.03124|21984.0801|0.05787|70|0.057866075071882|70|21.2|-0.00325|0.00793|0.008653189734744|0.012471361882412|120.7134519163|123.92738334784|128.56225358856|0.469|0.367|0.03186|49|9|0.00031412264150943|0.010392820754717|22213.0703125|2022-04-05|-0.12345|2020-03-12|0.11957|2020-03-24
2024-03-24 19:09:51|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|1304.4072780175|22|9.5143217217069|0.031|1|2|0.02746|1323.77|0.06147|70|0.06147493871327|70|22.11|-0.0015|0.00981|0.0090371231254783|0.015894482824087|123.31198937851|131.1124252146|130.00569926806|0.532|0.383|0.03064|47|13|0.00032516037735849|0.010496537735849|1344.6300048828|2022-04-05|-0.1251|2020-03-12|0.1239|2020-03-24
2024-03-24 19:09:52|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|1276.6737426804|16|9.4148815904091|0.0402|1|2|0.03006|1298.53|-0.03886|2|0.0089929719930184|28|19.72|-0.00799|0.00535|-0.0055193159996606|-0.0003777610606982|85.392910652843|98.186523865414|124.01676662568|0.491|0.377|0.03229|53|12|0.00029137735849057|0.011775716981132|1309.3499755859|2024-03-21|-0.11718|2020-03-12|0.1013|2020-03-24
2024-03-24 19:09:53|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|722.35309536916|16|6.892572976166|0.0351|1|2|0.02927|736.67|-0.00411|41|-0.0041099589938122|41|22.23|-0.00196|0.01352|0.016645596141161|0.026151852518325|129.99595007733|139.22601920736|123.73729959175|0.383|0.298|0.04329|47|9|0.00032246226415094|0.014846066037736|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-03-24 19:09:54|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|-567.05780246427|9|6.854617074256||0|0|0.00228|552.31|-0.01371|7|-0.013707565524462|7|23.91|0.02618|0.03985|0.052154344056833|0.05702151830248|341.73962388964|220.67469973107|93.951043963129|0.659|0.409|0.04109|44|14|5.7981132075472E-5|0.014423849056604|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-03-24 19:09:55|DAILY|00421|39929|/indices/sensex|INDICES:IN|-74295.211810731|4|744.62023577239|-0.0114|-1|1|-0.01139|72831.9375|-0.01431|19|-0.014308633825694|19|29|0.01258|0.02517|0.034412063047769|0.047410634048912|199.88295894581|200.48512298997|179.42372101399|0.611|0.444|0.03618|36|13|0.00063978987583572|0.012644680038204|74245.171875|2024-03-07|-0.13153|2020-03-23|0.08975|2020-04-07
2024-03-24 19:09:56|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|-22528.877437953|4|233.55666410655||0|0|-0.0128|22096.75|-0.02768|20|0.10260590594127|44|32.63|0.02092|0.03289|0.042207026005885|0.067139834750267|218.53512992073|199.53153379856|184.32782736467|0.625|0.344|0.03568|32|8|0.00066294173829991|0.012449197707736|22526.599609375|2024-03-11|-0.1298|2020-03-23|0.08763|2020-04-07
2024-03-24 19:09:57|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|-17941.239279622|8|297.23374612299||0|0|-0.03272|17502.8008|-0.0043|50|-0.0043045632932247|50|22.61|0.00787|0.02274|0.019252601353196|0.044270606715022|151.56554257889|200.01965298425|271.36423201922|0.543|0.37|0.03979|46|12|0.0010312320916905|0.013426160458453|18345.099609375|2024-02-08|-0.13035|2020-03-23|0.04813|2020-04-07
2024-03-24 19:09:58|DAILY|00424|17942|/indices/india-vix|INDICES:IN|-15.501200434399|1|1.024150132084||1|0|0|12.22|-0.05946|75|-0.059457380796769|75|87.25|0.1313|0.21927|0.56621068510099|0.56621068510099|181.92591893264|181.92591893264|109.40344201293|0.333|0.333|0.32346|12|3|0.0014739541547278|0.1211717765043|86.63500213623|2020-03-24|-0.16392|2022-02-25|0.30791|2020-02-28
2024-03-24 19:09:59|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|-23033.009079389|8|250.16310573187|-0.0105|-1|1|-0.01048|22633.8008|0.00447|25|0.0044709571716182|25|30.59|0.02055|0.03|0.032083475235236|0.045344520165878|212.40563967165|203.14174251059|187.22022498988|0.765|0.5|0.03725|34|16|0.00067498567335244|0.012246580706781|23073.55078125|2024-03-11|-0.12799|2020-03-23|0.08427|2020-04-07
2024-03-24 19:10:01|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|-12373.726809607|8|140.22723468771|-0.0133|-1|1|-0.01332|12168.75|-0.00321|25|-0.0032060977390713|25|32.5|0.024|0.03566|0.039558687497644|0.057932739665075|210.731245814|198.99169466463|196.99421851659|0.656|0.406|0.03716|32|10|0.00072318051575931|0.012224603629417|12443.5|2024-03-11|-0.12841|2020-03-23|0.08113|2020-04-07
2024-03-24 19:10:02|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-9177.599609375|1|0||1|0|0|9177.5996|0.00864|1|0.0086437899289764|1|1|-0.00068|0.00631|0.0043239648044133|0.0125526923691|1190.0667485083|9370.0317571074|101.63105929702|0.566|0.351|0.0092|1042|0|0.00015272552783109|0|9414.490234375|2024-03-07|-0.18834|2021-01-11|0.09539|2020-04-07
2024-03-24 19:10:03|DAILY|00428|954869|/indices/nv20|INDICES:IN|-12545.615254934|4|154.77111394945||0|0|-0.00911|12173.0996|0.16677|84|0.16676609218715|84|30.71|0.0121|0.02404|0.014881029483409|0.040002568801618|128.90608950946|150.58920522534|221.08203950101|0.588|0.324|0.03571|34|14|0.00082517669531996|0.012657870105062|12570.900390625|2024-03-11|-0.09448|2020-03-23|0.08549|2020-03-20
2024-03-24 19:10:03|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|-20330.847032624|8|237.77736091782||0|0|-0.01773|19994.5996|-0.01328|27|-0.013284247223702|27|30.59|0.02278|0.03358|0.034936124707659|0.051853958617915|212.00620509351|193.79893768379|205.55073519955|0.706|0.412|0.03667|34|15|0.00076180515759312|0.012009808978032|20483.25|2024-03-11|-0.12808|2020-03-23|0.07691|2020-04-07
2024-03-24 19:10:04|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|-48563.561248913|8|853.02825595649||0|0|-0.02918|47312.8516|-0.00455|50|-0.0045526742139692|50|22.61|0.00718|0.02119|0.017259830998356|0.040315322607896|143.77768354508|194.84196288562|278.31860201232|0.543|0.391|0.04265|46|14|0.0010662464183381|0.014682215854823|49780.6484375|2024-02-08|-0.13193|2020-03-23|0.05415|2020-04-07
2024-03-24 19:10:06|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|-13753.8548834|8|248.58724429935||0|0|-0.01068|13329.9502|-0.05298|7|0.1014549052675|29|30.59|0.03051|0.04121|0.034418647484291|0.071954071673527|213.13344529666|237.8671066134|288.35381625023|0.735|0.382|0.04841|34|19|0.0011191308500478|0.016429856733524|14141|2024-02-23|-0.14894|2020-03-23|0.06424|2020-04-07
2024-03-24 19:10:07|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|-60593.812012735|8|1056.1328762508||0|0|-0.03568|59188.8984|0.28345|87|0.28345300810563|87|30.59|0.02746|0.03846|0.050663784171246|0.053164342977231|261.01214797871|194.75478011868|214.39256196978|0.618|0.412|0.04079|34|13|0.00080519579751671|0.013946313276027|60920.25|2024-03-11|-0.11635|2020-03-23|0.06385|2020-04-07
2024-03-24 19:10:08|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|-15610.968686537|29|324.40789790402||0|0|0.03588|15056.75|-0.00842|8|-0.0084239849526084|8|26.82|0.02697|0.04706|0.033535270980013|0.069338225007502|169.57542875672|231.00155170022|258.08659242785|0.526|0.368|0.04292|38|6|0.0010067812798472|0.015314078319007|16691.599609375|2024-02-08|-0.13193|2020-03-23|0.05444|2020-09-14
2024-03-24 19:10:09|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|-14610.503721853|29|283.97854396291||0|0|0.02931|14161.4004|0.03901|29|0.039009921276458|29|25.48|0.02585|0.0438|0.061480171470315|0.07874598446098|359.24687248145|337.51937236199|289.82461680937|0.575|0.425|0.0385|40|12|0.0011035243553009|0.013827182425979|15489.5|2024-02-07|-0.12412|2020-03-23|0.05075|2020-09-14
2024-03-24 19:10:10|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|-7235.4336069701|29|150.8693279774||0|0|0.04161|6971.5|-0.02419|7|-0.024193453304212|7|25.48|0.02327|0.0412|0.038286774716141|0.067355319832801|191.40835690037|237.03591981906|241.67187210293|0.525|0.375|0.04656|40|12|0.00095083094555874|0.016279723018147|7731.6000976562|2024-02-08|-0.13754|2020-03-23|0.0607|2020-09-14
2024-03-24 19:10:11|DAILY|00436|1116121|/indices/s-p-bse-allcap|INDICES:IN|-9346.7404599422|8|111.41988023907||0|0|-0.0204|9188.3398|-0.03352|5|0.096579165943447|30|28.89|0.01907|0.03145|0.03915464297598|0.057423982583719|194.95545945985|188.37945797863|208.4221830888|0.528|0.333|0.03653|36|9|0.00077561604584527|0.011983008595989|9440.2001953125|2024-03-04|-0.12852|2020-03-23|0.07739|2020-04-07
2024-03-24 19:10:12|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|-39845.618232886|8|669.55276272288||0|0|-0.03219|38801.2305|0.02588|50|0.025884197828231|50|24.76|0.01402|0.02651|0.034043237326357|0.057200080756879|217.41621293177|247.32739703568|258.24855000568|0.595|0.405|0.04052|42|16|0.0009856446991404|0.013804584527221|40282.48828125|2024-02-08|-0.12834|2020-03-23|0.05405|2020-04-07
2024-03-24 19:10:13|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|-43996.570231148|29|818.89142928985||0|0|0.03247|42771.2695|-0.01909|8|-0.019094665170958|8|20.38|0.00918|0.02785|0.029570995952661|0.046154089436649|228.15542595068|271.75563260185|307.60584022833|0.64|0.48|0.03854|50|13|0.0011540687679083|0.01306446991404|46821.390625|2024-02-07|-0.12266|2020-03-23|0.04172|2022-02-25
2024-03-24 19:10:14|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|-23378.960433587|8|248.17357488096|-0.0097|-1|1|-0.00966|22989.0293|-0.02761|12|0.0027942251062594|9|30.59|0.01994|0.03025|0.028295853900794|0.05454337530907|170.84746289309|192.17094868244|190.77037731895|0.618|0.382|0.03675|34|13|0.00069383954154728|0.01223435530086|23449.259765625|2024-03-07|-0.1296|2020-03-23|0.08483|2020-04-07
2024-03-24 19:10:14|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|-10128.063777711|8|112.36727369303|-0.0143|-1|1|-0.01427|9966.5|-0.00123|25|-0.0012328136658306|25|32.5|0.02368|0.03607|0.035171334766499|0.05742248134662|175.98942172851|197.77331935883|198.69675546277|0.563|0.406|0.03691|32|8|0.00073080229226361|0.012103199617956|10178.309570312|2024-03-11|-0.12914|2020-03-23|0.08117|2020-04-07
2024-03-24 19:10:16|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|-32142.994488125|8|370.1402989032||0|0|-0.01767|31622.6992|-0.01265|27|-0.012647327287698|27|30.59|0.0226|0.03416|0.039616140137112|0.048453383492178|211.43668941351|194.15452080867|203.88465015579|0.618|0.441|0.03682|34|12|0.00075447946513849|0.011961595033429|32383|2024-03-11|-0.12881|2020-03-23|0.07781|2020-04-07
2024-03-24 19:10:17|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|341.12586381803|11|0.45724512705323|0.0288|1|2|0.02616|342.09|0.03209|6|0.032089446623745|6|5.56|0.0032|0.01116|0.005725624526305|0.011490009314517|162.63164471263|200.14928495172|100.76585648423|0.454|0.316|0.00541|196|0|5.2720655141037E-5|3.4886260236579E-5|362|2022-03-30|-0.07212|2020-03-23|0.06943|2020-03-25
2024-03-24 19:10:18|DAILY|00443|100148|/indices/simsci|INDICES:SG|284.98567518177|8|2.3414448612864|0.0107|1|1|0.01073|292.06|-0.03255|10|-0.0050838761447211|18|22.87|0.00297|0.01423|-0.0010402704748306|0.0025349472959143|95.302362582316|102.41966198354|77.799680955543|0.532|0.362|0.03218|47|19|-0.00017411275415897|0.011210212569316|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-03-24 19:10:19|DAILY|00444|37426|/indices/kospi|INDICES:KR|2665.5074683007|34|28.370842272148|0.0811|1|1|0.08106|2748.5601|0.07295|41|0.072948404346602|41|24.61|-0.00245|0.0152|0.023551824233434|0.037717566118336|136.1459507708|150.7909986866|126.36070547649|0.366|0.293|0.03838|41|11|0.00030501919385797|0.012975230326296|3316.080078125|2021-06-25|-0.08394|2020-03-19|0.08601|2020-03-24
2024-03-24 19:10:20|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|2502.1315910162|34|31.711100520626|0.1004|1|2|0.09426|2594.9399|0.08244|41|0.082444663072277|41|30.58|0.0108|0.02518|0.030197428208535|0.04696604254826|180.72411032771|159.61663241186|130.54659496447|0.667|0.333|0.04542|33|15|0.00034558541266795|0.01399962571977|3173.4299316406|2021-01-11|-0.07262|2020-03-19|0.0939|2020-03-24
2024-03-24 19:10:22|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|417.03980397258|3|1.4230594185784|0.0306|1|2|0.02725|420.77|-0.0055|2|-0.0054984045819702|2|4.69|0.00133|0.01315|0.0072043773802576|0.013461140967409|238.86728793924|321.78295361963|131.67990791817|0.547|0.385|0.0079|234|0|0.00033317272727273|1.7518181818182E-5|488.4700012207|2021-01-25|-0.07613|2020-03-19|0.09143|2020-03-24
2024-03-24 19:10:23|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|874.12464766582|28|9.7051243620429|0.0696|1|1|0.06961|903.98|0.03795|49|0.037950534593141|49|23.6|0.00016|0.02532|0.015891924142644|0.024283456213813|136.03270393456|141.70701743825|134.11767518381|0.512|0.372|0.04866|43|13|0.00041671785028791|0.016641161228407|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-03-24 19:10:24|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|2079.0746497239|28|32.990131407124|0.1322|1|1|0.13222|2177.3799|0.03985|49|0.039851845652856|49|29|0.01292|0.03587|0.012368443919177|0.023744669345934|118.39975342544|126.84796306788|158.91775780786|0.514|0.343|0.06197|35|9|0.00062417466410749|0.020901900191939|2506.2700195312|2023-07-26|-0.09559|2020-03-19|0.13137|2023-11-06
2024-03-24 19:10:25|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|2724.6577709365|34|33.039084492525|0.0976|1|2|0.09194|2821.22|0.01632|20|0.083779499889248|40|27.27|0.00108|0.01697|0.018153455550176|0.020399653709333|133.4234964242|124.25395216134|126.67286599884|0.514|0.351|0.04268|37|13|0.00031407869481766|0.013679222648752|3442.1398925781|2021-01-11|-0.0747|2020-03-19|0.09215|2020-03-24
2024-03-24 19:10:25|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|359.88203512676|34|4.3409878841785|0.0936|1|2|0.08832|372.65|0.01626|20|0.081649645853116|40|27.27|0.00064|0.01662|0.024250708253444|0.03006781817665|146.3013726498|136.78156395272|128.34509594039|0.486|0.324|0.04253|37|11|0.00032571017274472|0.013834520153551|449.04000854492|2021-01-11|-0.07668|2020-03-19|0.09149|2020-03-24
2024-03-24 19:10:27|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|2663.9793906805|34|31.658521791379|0.0906|1|1|0.09056|2756.5801|0.0757|41|0.075697640425534|41|25.87|0.00075|0.01651|0.014743445765369|0.037642886580914|130.69873891052|155.37269382095|128.37064768957|0.564|0.333|0.04056|39|13|0.00032517274472169|0.013589846449136|3303.2600097656|2021-01-11|-0.07696|2020-03-19|0.08986|2020-03-24
2024-03-24 19:10:28|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2820.1161521298|36|25.129617584346|0.0663|1|1|0.06635|2895.22|0.02109|67|-0.018102881774292|10|24.56|0.00476|0.02204|0.014321934104185|0.038003116725456|124.16464840679|156.14967454607|130.02115191774|0.463|0.317|0.04347|41|12|0.00034360844529751|0.013685738963532|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-03-24 19:10:29|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|2313.0857805978|2|13.618053602802||0|0|0.00382|2360.51|-0.01713|16|0.014445415559401|16|22.15|0.00417|0.02253|0.014644386030725|0.023968913252618|130.1543562118|144.41267531287|129.24457486261|0.447|0.362|0.03983|47|9|0.00033424184261036|0.012674395393474|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-03-24 19:10:30|DAILY|00454|49659|/indices/krx-100|INDICES:KR|5660.370893547|33|68.161362307254|0.1067|1|2|0.0724|5861.6099|0.07944|42|0.079440573590719|42|27.3|0.00245|0.01779|0.014306270761005|0.033075654719697|129.44441748939|137.42084028834|124.88223414023|0.595|0.297|0.04297|37|15|0.00030257197696737|0.014077869481766|7173.9599609375|2021-01-11|-0.07619|2020-03-19|0.09273|2020-03-24
2024-03-24 19:10:31|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|5330.6061464967|26|109.23053398068|0.1211|1|1|0.12114|5598.5283|0.0107|26|0.010700079836797|26|28.46|0.00569|0.02019|0.0073665244746658|0.0021771513965758|111.80176995498|100.17275941554|98.625369282175|0.571|0.429|0.05796|35|15|9.4152791380998E-5|0.017224515181195|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.07012|2024-02-06
2024-03-24 19:10:33|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|2972.0110210808|25|37.230336253892|0.0605|1|2|0.04774|3049.4907|-0.06607|5|-0.060547131786736|6|28.51|-0.01084|0.00167|-0.017029107900786|-0.0099432763869829|70.74677339089|86.531203410098|98.842563558901|0.543|0.371|0.04304|35|13|4.3189823874756E-5|0.01256488258317|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.05711|2020-07-06
2024-03-24 19:10:34|DAILY|00457|942630|/indices/szse-component|INDICES:CN|9256.8721082862|27|153.86307454539|0.0984|1|1|0.09845|9565.5635|0.10473|48|-0.022691562778025|5|32.13|0.00866|0.02193|0.01868953127177|0.023554612694906|132.47864534014|125.91819336323|89.911881163398|0.548|0.355|0.05453|31|13|-8.630136986301E-6|0.016774990215264|16293.087890625|2021-02-18|-0.08446|2020-02-03|0.06223|2024-02-06
2024-03-24 19:10:34|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|11817.629737507|28|143.27846156036|0.0648|1|2|0.05539|12117.21|-0.03799|18|-0.037991616199681|18|37.04|0.01205|0.02537|0.031387452328873|0.022120817622177|152.29096343857|123.39823566928|84.242007666361|0.556|0.407|0.0478|27|10|-8.8666017526777E-5|0.016584303797468|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.06504|2020-07-06
2024-03-24 19:10:35|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|3155.333137339|26|38.886570028758|0.0567|1|2|0.05362|3227.0601|0.0361|48|-0.014417498607504|10|39.88|0.01307|0.02592|0.015069246990834|0.025590357517422|121.69731913036|117.71840260954|89.567660760038|0.6|0.28|0.04955|25|12|-3.5890410958904E-5|0.015531457925636|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.05351|2020-07-06
2024-03-24 19:10:36|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|3142.8108890996|28|36.260700555277|0.0512|1|1|0.05118|3216.9099|0.0199|50|-0.016699893670743|14|43.26|0.02247|0.03804|0.023898007302162|0.031173006324982|125.43957906718|127.79455697151|85.053935636392|0.478|0.391|0.04914|23|7|-8.0479452054795E-5|0.016292015655577|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.05981|2020-07-06
2024-03-24 19:10:38|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|3115.590633387|25|39.038935472186|0.0605|1|2|0.04776|3196.9363|-0.06608|5|-0.060629805859714|6|28.51|-0.01087|0.00166|-0.017056097617845|-0.009968353405233|70.7104953578|86.503214464812|98.89399655527|0.543|0.371|0.04306|35|13|4.3610567514677E-5|0.01257446183953|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.05711|2020-07-06
2024-03-24 19:10:39|DAILY|00462|995240|/indices/sse-100|INDICES:CN|5049.120701971|27|84.225117533689|0.0899|1|2|0.07302|5222.2515|0.18133|157|0.033022777229607|38|36.89|0.00326|0.02424|0.026657773900827|0.017143879562566|142.84185292778|113.25914323479|93.317980974953|0.593|0.333|0.05181|27|10|9.990215264188E-6|0.015661467710372|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.05565|2024-02-06
2024-03-24 19:10:40|DAILY|00463|13666|/indices/mcx|INDICES:RU|3254.3948312711|16|29.932669116709|0.0099|1|2|0.004|3269.8201|0.00109|34|0.0010937037648586|34|35.62|0.0296|0.04613|0.041299363703491|0.043219616381872|178.48080598475|159.4814068341|106.63860400715|0.586|0.414|0.04704|29|13|0.00025826335877863|0.017380791984733|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-03-24 19:10:41|DAILY|00464|13665|/indices/rtsi|INDICES:RU|-1154.3533371962|6|14.03256351856|0.007|-1|1|0.00704|1111.78|0.0043|11|0.0042965001152413|11|24.83|0.00302|0.02655|0.0064283820396759|0.019865637916947|110.4207790626|136.73693999268|71.393166781875|0.619|0.429|0.06156|42|17|2.1832061068702E-5|0.023594484732824|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-03-24 19:10:41|DAILY|00465|13667|/indices/mcx10|INDICES:RU|6306.3851316873|15|70.063919542711|0.0074|1|2|0.00434|6415.46|0.03191|39|0.031908499729407|39|31.24|0.01185|0.03315|0.034668777928941|0.04818921644113|176.66458417607|172.42158776531|119.51099608429|0.545|0.364|0.0554|33|11|0.00035452631578947|0.018573234449761|6526.9702148438|2024-03-21|-0.30663|2022-02-24|0.16609|2022-02-25
2024-03-24 19:10:43|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|20574.165257653|16|192.89949559291|0.0104|1|2|0.00264|20633.8906|-0.0182|6|-0.000236725935575|39|38.15|0.03985|0.05488|0.063365524451107|0.070876245153296|239.60985766302|179.84696430429|98.686516883541|0.593|0.333|0.04623|27|11|0.00020140669856459|0.018313004784689|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-03-24 19:10:44|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|19.189053902892|23|3.3135410178593|0.0512|1|1|0.05119|24.23|-0.39491|38|-0.39491045318735|38|44.87|0.07946|0.17931|-0.017717544999467|-0.070958489168894|48.3503223833|37.514232589877|104.26002537523|0.522|0.348|0.30386|23|11|0.0027805028462998|0.10129067362429|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-03-24 19:10:45|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|10572.044849254|40|242.6623424248||0|0|0.03834|10903.5996|0.06309|38|-0.064815113181689|6|22.44|-0.0049|0.01058|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|55.545420164844|0.444|0.244|0.06296|45|16|-0.00037463298379409|0.020443736892278|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-03-24 19:10:46|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|16157.104817359|40|315.08029392036||0|0|0.01773|16499.4707|-0.06308|12|-0.063083204034738|12|25.74|0.00064|0.01488|0.01695914532199|0.0036019748399063|132.96896630063|99.460487052959|57.804611954251|0.564|0.385|0.05297|39|14|-0.00040132310642378|0.016909031639501|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-03-24 19:10:46|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
2024-03-24 19:10:48|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|-1140.4282179018|1|21.607745811004||1|0|0|1062.88|-0.05735|21|-0.057354477535188|21|30.61|0.00787|0.02046|0.0054280852452252|0.0049814537494489|106.94839600404|104.19300824664|51.752630273832|0.528|0.389|0.04698|36|13|-0.00051762250453721|0.015082504537205|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-03-24 19:10:49|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|3356.2925423374|40|66.842229974559|0.0789|1|2|0.06468|3485.45|-0.07814|12|-0.078135785604239|12|28.51|-0.00759|0.01031|-0.0090084648797764|-0.0036356666805237|86.085275049474|93.212371183291|76.118147000915|0.371|0.314|0.0585|35|7|-0.00014870781099325|0.017629566055931|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-03-24 19:10:50|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|5562.0433412134|40|126.93799861254||0|0|0.05284|5757.6699|-0.05475|5|-0.054745693042864|5|22.31|-0.00786|0.00724|-0.0011812626624379|0.0031618950484302|93.101127019261|99.388899538079|50.860294370732|0.422|0.267|0.05793|45|14|-0.00049058485139022|0.019252454458293|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-03-24 19:10:51|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|19518.873669063|38|223.77713635407|0.144|1|1|0.14404|20228.4297|-0.00696|12|0.063026716037784|41|24.07|0.01042|0.02197|0.029650484782379|0.037588407450355|194.293109537|175.50992947523|167.17046682354|0.585|0.39|0.03487|41|13|0.000565537109375|0.011050859375|20296.099609375|2024-03-22|-0.05829|2020-03-19|0.06367|2020-03-20
2024-03-24 19:10:52|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|272.74709388082|36|4.9463689671009|0.0826|1|2|0.07788|282.35|0.05546|36|0.055464858444694|36|26.7|0.0079|0.02455|0.02268078616209|0.048880867061743|156.6597926477|184.24154062392|151.79292212341|0.649|0.378|0.06123|37|13|0.00054083088954057|0.020021309872923|310.91000366211|2022-01-03|-0.08286|2020-03-19|0.07486|2020-03-20
2024-03-24 19:10:54|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|769.71179384289|38|9.6477349788013|0.1827|1|2|0.1689|800.8|0.06191|41|0.061911585964224|41|20.14|0.00244|0.01395|0.010503595526362|0.024671270592536|130.40864331088|158.63706617341|172.34477527431|0.653|0.429|0.03782|49|18|0.00061044921875|0.0117534765625|803.51000976562|2024-03-22|-0.05668|2020-01-30|0.07024|2020-03-20
2024-03-24 19:10:55|DAILY|00477|1013366|/indices/tpex|INDICES:TW|-257.36479631586|6|3.161869886605|-0.0195|-1|1|-0.01948|251.17|0.04807|29|0.048070733997908|29|25.43|0.01762|0.03061|0.033234438365414|0.042028519428288|189.79691240451|180.97233007695|166.43694392276|0.55|0.4|0.04199|40|13|0.00058054794520548|0.014028111545988|256.60000610352|2024-03-07|-0.07532|2020-03-19|0.06082|2020-03-20
2024-03-24 19:10:56|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|15100.877084279|38|248.06587425075|0.2022|1|2|0.18565|15885.54|-0.02791|12|0.053246776419045|41|26.43|0.00787|0.021|0.016033725118462|0.032210394215681|130.13930273144|151.42606548979|168.08493775705|0.568|0.405|0.04637|37|10|0.00059252216748768|0.01456842364532|15950.259765625|2024-03-22|-0.05371|2022-10-11|0.0719|2020-03-20
2024-03-24 19:10:56|DAILY|00479|14602|/indices/wig-20|INDICES:PL|-2448.5501443149|12|45.690201336826||0|0|-0.01775|2377.6899|0.01308|25|0.013078489037773|25|43.79|0.05464|0.06993|0.048597749592969|0.059470586729441|189.73680527495|147.79050971178|108.07189836222|0.583|0.292|0.06089|24|11|0.00020782485875706|0.019122297551789|2494.7399902344|2024-02-23|-0.13277|2020-03-12|0.08437|2022-02-25
2024-03-24 19:10:57|DAILY|00480|41044|/indices/wig30|INDICES:PL|-3048.3273640923|12|53.083832024132||0|0|-0.01368|2956.48|0.02563|25|0.025632862457245|25|40.42|0.04869|0.06615|0.055859476288807|0.078757028210198|184.0799233593|164.48593542653|116.96046970626|0.462|0.269|0.05438|26|8|0.00027747645951036|0.017876666666667|3097.8798828125|2024-02-27|-0.1309|2020-03-12|0.08421|2022-02-25
2024-03-24 19:10:59|DAILY|00481|37656|/indices/wig-40|INDICES:PL|6040.1060558473|38|90.76700045921|0.0646|1|1|0.06464|6225.2598|0.12183|64|0.12182754428508|64|31.06|0.01391|0.03014|0.041581715060423|0.056621271316013|189.31964789937|186.13776652571|156.66982378022|0.515|0.364|0.04651|33|12|0.00051749529190207|0.015285517890772|6290.3901367188|2024-03-04|-0.11919|2020-03-12|0.07418|2022-02-25
2024-03-24 19:11:00|DAILY|00482|37660|/indices/wig-80|INDICES:PL|23563.967637666|36|209.87200568241|0.0356|1|2|0.03349|24013.0801|0.08622|63|0.086215853590526|63|31.12|0.02711|0.04915|0.077234232998241|0.087659025778797|232.50887481259|241.55260431826|196.97852016059|0.364|0.333|0.02751|33|4|0.00069522598870056|0.010103370998117|24181.490234375|2024-03-14|-0.10733|2020-03-12|0.04571|2022-02-25
2024-03-24 19:11:01|DAILY|00483|37662|/indices/wig|INDICES:PL|-82893.974836865|12|1227.1356564567||0|0|-0.01394|80992.6406|0.03181|26|0.031813587414151|26|32.84|0.03058|0.0429|0.024956298635855|0.044373670881673|142.16797590596|150.0040549761|137.16341764816|0.5|0.313|0.04645|32|14|0.00040319209039548|0.015247655367232|83797.2265625|2024-02-27|-0.12652|2020-03-12|0.07716|2022-02-25
2024-03-24 19:11:02|DAILY|00484|961613|/indices/athens-general|INDICES:GR|-1436.4371857413|9|13.799925054979|-0.0244|-1|1|-0.02437|1425.16|0.08369|58|0.19501256059111|77|30.71|0.02617|0.0461|0.038870829910211|0.054198906296394|188.77557344417|183.43727496915|153.12610808241|0.559|0.382|0.04765|34|12|0.00053874524714829|0.015541197718631|1437.6500244141|2024-03-04|-0.13388|2020-03-09|0.11461|2020-11-09
2024-03-24 19:11:03|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|-3484.9569524102|9|37.864769972297|-0.0204|-1|1|-0.02038|3434.21|0.15336|96|0.15335842308398|96|34.8|0.03293|0.0571|0.067779674172265|0.093483351420324|264.80932911362|250.99276629064|147.88860762901|0.533|0.367|0.05192|30|8|0.00052181558935361|0.017070779467681|3495.5200195312|2024-03-05|-0.13888|2020-03-16|0.12381|2020-11-09
2024-03-24 19:11:05|DAILY|00486|50647|/indices/px|INDICES:CZ|1459.5321382226|5|13.076040697489|-0.0012|1|1|-0.00115|1490.66|-0.02416|12|0.032885670197819|43|34.1|0.02245|0.03388|0.033288241916638|0.043078133004689|180.2664048398|175.44372220542|132.63161541819|0.613|0.452|0.03695|31|11|0.00032847313854854|0.012811705937795|1500.5|2024-03-22|-0.07836|2020-03-12|0.07647|2020-03-24
2024-03-24 19:11:06|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1564.6182202527|2|8.3994675406671||0|0|-0.00265|1540.6899|-0.00404|1|0.031258307591461|8|5.25|0.00478|0.01738|0.013379212257886|0.018807877631858|370.31769008708|443.80330001826|129.71172299624|0.488|0.392|0.00681|209|0|0.00032831665150137|3.5859872611465E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-03-24 19:11:06|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|1696.7910546899|5|16.76706708919||0|0|-0.0017|1734.85|-0.01967|11|-0.019666397994097|11|28.57|0.00622|0.02255|0.0091733586996328|0.022525869091427|116.88432043007|134.77411212006|130.60384339586|0.595|0.405|0.04128|37|12|0.00032947219604147|0.014408868991517|1785.8900146484|2022-02-10|-0.08094|2020-03-12|0.07458|2020-03-24
2024-03-24 19:11:07|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|1823.8958983854|7|19.420041029686|0.0008|1|2|-0.00147|1864.7|-0.01753|40|-0.0037838473244304|10|30.14|0.01651|0.03579|0.031300443242457|0.050204429201173|150.12838677905|169.77021997359|130.77904925319|0.486|0.371|0.04472|35|5|0.00035299717247879|0.015740650329877|1994.5300292969|2022-02-10|-0.11311|2020-03-16|0.07942|2020-03-24
2024-03-24 19:11:08|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|1972.480404585|8|24.034851919264|-0.0081|1|1|-0.00809|2016.86|0.05571|51|0.055714049886712|51|31.94|0.02167|0.04192|0.048607692381437|0.041897165338362|222.50096212796|164.99431324091|126.28422125677|0.606|0.455|0.05454|33|11|0.00034793590951932|0.017811592836946|2280.0900878906|2022-02-10|-0.11348|2020-03-12|0.08313|2020-03-24
2024-03-24 19:11:10|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-1942.2099609375|1|0||-1|0|0|1942.21|-0.00538|1|0.016198747429793|1|1|9.0E-5|0.0049|0.0035547037534329|0.0093930040203763|822.63784638593|3508.1776858477|128.72291891765|0.57|0.36|0.0072|1060|0|0.00029471253534401|0|1975.2600097656|2022-02-09|-0.07542|2020-03-12|0.06895|2020-03-24
2024-03-24 19:11:11|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|9616.7061595333|47|90.529750207661|0.1217|1|1|0.12167|9866.9004|0.03674|45|0.0367379263139|45|29.66|-0.00167|0.01413|0.0073703372400904|0.024832547786333|108.21570758835|124.77103607193|134.8869637982|0.429|0.286|0.05375|35|11|0.00038175276752768|0.017790175276753|9932.6103515625|2024-03-22|-0.09936|2020-03-12|0.06941|2020-03-24
2024-03-24 19:11:11|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|-438.5285984796|3|1.0952221998445|0.0007|-1|2|-0.00209|436.16|0.02758|13|0.027576011619842|13|4.77|-0.00127|0.0126|0.0053631600329614|0.011556617915051|190.5333281537|293.73633820627|99.607198044779|0.552|0.417|0.00841|230|1|9.2720655141037E-5|4.2929936305732E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-03-24 19:11:12|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|1600.8283026447|42|13.84055764707|0.0942|1|1|0.09422|1639.08|0.05923|46|0.05923076425825|46|24.26|-0.00773|0.00857|-0.0022997064226935|0.020070532784955|92.829599938721|118.68535314629|134.63774627765|0.395|0.233|0.04904|43|12|0.00038405904059041|0.015764695571956|1649.2299804688|2024-03-22|-0.10216|2020-03-12|0.07805|2020-03-24
2024-03-24 19:11:13|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|1600.8283026447|42|13.84055764707|0.0942|1|1|0.09422|1639.08|0.05923|46|0.05923076425825|46|0.56|-0.00018|0.0002|-0.0058220415764392|0.086139625686503|92.829599938721|118.68535314629|134.63774627765|0.009|0.005|0.00114|43|12|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-03-24 19:11:15|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|-1107.5521847194|11|18.6407266122||0|0|0.02725|1051.63|-0.01715|51|-0.02698569341072|10|35.77|0.00816|0.03244|0.042009693920789|0.04832328071231|150.70053250078|124.14442210798|48.809273846619|0.5|0.267|0.06115|30|12|-0.00052758079409049|0.018636435826408|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-03-24 19:11:16|DAILY|00497|17920|/indices/bovespa|INDICES:BR|-130747.34111058|10|1386.899625898||0|0|-0.00716|127027.1016|-0.04226|9|-0.042264704346877|9|40.04|0.0229|0.03757|0.029418866666043|0.03736956268904|165.36151655036|155.96267544984|107.12977892001|0.731|0.5|0.05521|26|13|0.0002177619047619|0.019938714285714|134388.875|2023-12-28|-0.1478|2020-03-12|0.13909|2020-03-13
2024-03-24 19:11:17|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|-21756.17638038|11|237.54731482214|0.0009|-1|1|0.00093|21095.4902|-0.02302|28|0.094803549401328|48|34.67|0.01435|0.02735|0.0075813419282395|0.033886801570647|110.25328430865|139.7617861982|108.95400976692|0.633|0.367|0.05736|30|14|0.0002409619047619|0.020310647619048|22245.689453125|2023-12-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-03-24 19:11:18|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|-29067.383686184|10|317.33527744067||0|0|-0.01092|28302.6895|-0.04267|9|-0.042673083746728|9|37.18|0.01798|0.03317|0.018024522725839|0.030258666067285|129.86225900927|146.3931653017|108.03319921917|0.607|0.5|0.05448|28|11|0.0002280380952381|0.019983076190476|29874.669921875|2023-12-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-03-24 19:11:19|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|-5164.449960767|10|54.987604800673||0|0|-0.00805|5020.1802|-0.04204|9|-0.04204374735543|9|40.04|0.02582|0.03909|0.035346773008978|0.038396457889706|185.39548929561|157.9120455374|107.17652120169|0.731|0.5|0.05569|26|14|0.00021567619047619|0.019744380952381|5294.7998046875|2023-12-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-03-24 19:11:20|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|-55112.910560476|10|588.52580829853||0|0|-0.00812|53544.9688|0.09512|48|0.095115110560749|48|40.04|0.02521|0.03838|0.034432920271259|0.044472620831349|175.7214697492|163.80587364081|107.31962665408|0.692|0.462|0.05634|26|13|0.0002176380952381|0.019811466666667|56540.30078125|2023-12-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-03-24 19:11:21|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|-2612.7707513379|11|27.704885111672|0.0009|-1|1|0.00089|2535.3501|0.09792|48|0.097922453542741|48|37.14|0.01717|0.03177|0.024820051328957|0.038315351652617|148.41881958639|152.3946241848|112.02501556893|0.643|0.429|0.05288|28|12|0.00025573333333333|0.019557447619048|2674.8500976562|2023-12-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-03-24 19:11:22|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|2173.0522183691|3|32.582808610359||0|0|-0.01662|2237.01|0.07591|40|0.0759130138832|40|38.81|0.02679|0.04631|0.060977705528003|0.039754975529393|247.44050917468|150.71085013477|77.282712842226|0.63|0.444|0.07055|27|13|-3.987619047619E-5|0.024732476190476|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-03-24 19:11:23|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|-1173.4890054653|18|13.949405023151||0|0|-0.01978|1166.89|-0.01725|23|-0.017252334875803|23|28.55|-0.01131|0.00248|0.0026536677109992|0.016123949456131|103.06935362864|119.09971144634|130.49541475272|0.526|0.316|0.043|38|14|0.00030191470054446|0.014930934664247|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-03-24 19:11:24|DAILY|00505|27254|/indices/ipc|INDICES:MX|-56746.535540544|19|668.64070197305||0|0|-0.0074|56610.5391|-0.00445|20|-0.0044538819738332|20|26.2|-0.01036|0.00451|0.0029176277282523|0.007186056349285|104.29739373163|109.12510299005|127.39439084151|0.575|0.375|0.04088|40|15|0.00028974671669794|0.014258883677298|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-03-24 19:11:26|DAILY|00506|27268|/indices/inmex|INDICES:MX|3354.2288691805|3|42.020349270562|0.001|1|1|0.00097|3478.71|-0.00479|20|-0.0047889786580627|20|24.74|-0.01549|0.0029|0.0010292677861751|0.010245263186475|99.61444481668|115.27659105068|133.22316794251|0.488|0.372|0.04225|43|11|0.00033987804878049|0.014629671669794|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-03-24 19:11:27|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|456.1212711273|2|5.4786180514577|-0.0016|1|1|-0.00157|471.81|-0.00332|20|-0.0033241607806883|20|25.98|-0.00686|0.00645|0.0031795196258573|0.011104913685853|104.69627648422|115.66533167386|129.35161002292|0.537|0.366|0.0392|41|14|0.00030253283302064|0.013722420262664|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-03-24 19:11:28|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|7243.4175493184|10|57.84475580242|-0.0031|1|2|-0.00598|7329.8799|0.03159|49|0.031593911302444|49|35.14|0.00449|0.01717|-0.0039028530246533|1.2140921905349E-5|92.586706665833|98.705778533768|116.65131425884|0.552|0.379|0.04037|29|13|0.00020552529182879|0.012334163424125|7454.4482421875|2024-03-14|-0.06579|2020-03-09|0.10191|2020-03-26
2024-03-24 19:11:29|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|-3863.3143520536|6|8.0877725245998||0|0|0.00062|3842.5|0.00919|7|0.0091942166320373|7|4.48|-0.00075|0.01008|0.00462683089107|0.011631070193765|172.81767969142|262.35120117082|109.88618011738|0.52|0.352|0.00662|244|0|0.00017383075523203|1.9444949954504E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-03-24 19:11:29|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|1163.6468408133|24|11.288904860708||0|0|0.00357|1190.35|0.02633|41|0.026334833069807|41|37.22|0.01026|0.02772|0.016471201544487|0.022031333431358|121.20227451162|120.16349866812|93.379825274571|0.519|0.37|0.04635|27|9|1.715953307393E-5|0.014509299610895|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-03-24 19:11:31|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|-225.49500826156|36|2.6753625285531||0|0|-0.00373|221.03|-0.00303|20|-0.003025327056612|20|49.65|0.04253|0.05468|0.050370516885828|0.039111190678638|166.5614787627|128.09461496963|67.551953096946|0.55|0.35|0.05549|20|7|-0.00029831712062257|0.017485447470817|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-03-24 19:11:32|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|979.64581357304|31|10.060442003145|0.0123|1|1|0.01226|996.74|0.0393|43|0.03930036687727|43|39.92|0.01151|0.03038|0.013798129861969|0.030118634090634|112.46226613495|123.14644366671|98.529091461751|0.44|0.32|0.04908|25|9|8.0389105058366E-5|0.015615535019455|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-03-24 19:11:33|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|1356.2329199085|7|10.464084061022||0|0|-0.00996|1381.04|-0.01799|15|-0.017989138841911|15|30.88|0.00927|0.02091|0.010909231586687|0.018538289559571|115.95709625025|125.49681712172|86.541093954489|0.455|0.394|0.03353|33|8|-7.8341463414634E-5|0.01116756097561|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-03-24 19:11:34|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|1524.0021028069|7|12.311205721218||0|0|-0.01256|1547.22|-0.00176|27|-0.006035011261584|13|35.21|0.01796|0.02931|0.018692871520846|0.023704329457561|130.02142109742|130.56371226462|84.804271062659|0.517|0.414|0.03818|29|7|-9.2210321324245E-5|0.012335900681597|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-03-24 19:11:35|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|1442.6060189304|21|14.01256758485|-0.0111|1|2|-0.01562|1460.53|-0.00203|43|-0.0020317774652463|43|37.3|0.00959|0.02528|0.0086242615776274|0.011065919948715|111.07565883014|111.2519046604|83.594998076178|0.519|0.407|0.04364|27|8|-9.746835443038E-5|0.014183427458617|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-03-24 19:11:37|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|1816.4234414398|7|15.975345359912|-0.0118|1|1|-0.01184|1849.63|-0.01546|14|-0.015460699466599|14|35.21|0.01834|0.02848|0.0055485331770694|0.0012086425563404|108.14312850536|100.50488296872|83.069325820336|0.586|0.345|0.03684|29|13|-0.0001159688412853|0.012552775073028|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-03-24 19:11:38|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|1903.2739291118|7|15.604497758748||0|0|-0.01182|1933.1|-0.00665|14|-0.0066522962612408|14|30.94|0.01163|0.02398|0.0082706677103822|0.01320167258246|111.29958602574|113.24304512561|90.075014566985|0.424|0.303|0.03624|33|9|-3.6962025316456E-5|0.012257663096397|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-03-24 19:11:39|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|-1129.9685555501|47|11.059083428299||0|0|0.00654|1107.4399|-0.02707|15|-0.027073986062623|15|32.7|0.00126|0.01205|0.0001545162981299|0.010370319918569|97.754436373647|111.06593873089|90.461601910033|0.6|0.4|0.0415|30|13|-2.6679649464459E-5|0.013635491723466|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-03-24 19:11:39|DAILY|00519|41045|/indices/mai|INDICES:TH|-425.48441839685|15|5.1250073595058|-0.0074|-1|1|-0.0074|415.28|0.00151|44|0.0015063425495765|44|28.08|0.02316|0.03516|0.02601741527134|0.043628184905131|160.74785684347|191.44946431179|133.44901684542|0.611|0.472|0.04605|36|16|0.00035629268292683|0.015011229268293|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-03-24 19:11:40|DAILY|00520|41047|/indices/set-100|INDICES:TH|1834.548310774|7|15.948507256081||0|0|-0.00832|1877.37|0.07655|69|0.0082957202196181|39|35.14|0.0111|0.02281|0.014702715355481|0.015125866144363|124.37351831058|118.27385524079|79.250375268408|0.552|0.414|0.0397|29|9|-0.00015050731707317|0.012546263414634|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-03-24 19:11:42|DAILY|00521|41049|/indices/set-50|INDICES:TH|827.39038240379|7|7.4398798562901||0|0|-0.00768|847.8|0.00314|41|-0.017493708254745|14|35.14|0.00692|0.02153|0.0036268286359033|0.0026274023399281|105.05158221324|102.22617153109|78.427380924419|0.586|0.448|0.04013|29|8|-0.00015799024390244|0.012901873170732|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-03-24 19:11:43|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|6781.288362263|92|76.459718603524|0.121|1|2|0.11811|6881.9702|-0.00197|10|-0.014488831998105|18|27.26|0.00196|0.01497|-0.0030027360630259|-0.00034369054464092|91.454390848732|97.923855771249|88.885292091968|0.629|0.4|0.04463|35|14|-1.3282296650718E-5|0.013526038277512|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-03-24 19:11:44|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|-629.53858696147|1|2.9061932124162||0|0|0|620.82|-0.01949|2|-0.019494372472637|2|4.74|-0.00097|0.0116|0.0048154808717656|0.011119198101586|166.34829868436|248.83875522411|94.421293889615|0.491|0.366|0.00828|232|0|4.796178343949E-5|0.00013188353048226|666.71997070312|2020-01-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-03-24 19:11:45|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|3550.0764990616|91|28.546462374583||0|0|0.07765|3587.8999|-0.0141|19|-0.014097928542348|19|30.58|0.01445|0.03045|0.0061832369796969|-0.0036801506036222|107.68141195108|95.313592375249|77.681188684033|0.452|0.355|0.03302|31|11|-0.00017418111753372|0.010216579961464|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-03-24 19:11:46|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|1523.5516759494|111|10.615582098778||0|0|0.06827|1542.39|0.01729|52|0.017285054694639|52|37|0.01496|0.02701|0.011195460465407|0.012650113195305|117.687407946|111.67735710036|96.248986873537|0.6|0.36|0.0291|25|7|-3.2077294685993E-6|0.0088875362318841|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-03-24 19:11:48|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|-4883.8967809531|46|60.076942022314||0|0|0.06572|4856.3398|0.00052|39|0.00051588966483807|39|38.08|0.0458|0.07018|0.1043649896112|0.11240692075515|265.19075438567|204.5410850596|90.232832254738|0.577|0.423|0.07129|26|8|4.6850241545893E-5|0.01967231884058|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-03-24 19:11:49|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|15654.265235356|68|94.191536131284|0.1223|1|1|0.12235|15970.7002|-0.00778|18|-0.0077802372906854|18|26.16|0.01553|0.02819|0.019854057609785|0.025655806860701|152.83236263626|149.97037573418|111.89456401959|0.622|0.459|0.0274|37|9|0.00015788405797101|0.0092701642512077|15983.709960938|2024-03-22|-0.08233|2020-03-16|0.07548|2020-03-20
2024-03-24 19:11:49|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|11000.299074434|67|63.893635345054|0.0717|1|1|0.07166|11204.1797|-0.00332|39|-0.0033178515239797|39|31.26|0.01064|0.02247|0.010518385240528|0.017497231694011|126.67707277983|128.40074667803|100.0363329986|0.774|0.484|0.02552|31|11|3.3265700483092E-5|0.008134231884058|11914.169921875|2020-12-16|-0.05537|2020-03-16|0.06996|2020-03-20
2024-03-24 19:11:50|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|-221.1185954|4|0.40191943964073||0|0|0.00095|220.49|-0.00105|2|-0.0010503188198641|2|5.21|0.00167|0.00918|0.0056822994081412|0.010322043947654|171.68807092829|207.07242507367|98.556232920653|0.467|0.343|0.00452|210|0|1.7894257064722E-5|1.175934366454E-5|232.41999816895|2020-12-16|-0.05427|2020-03-13|0.06931|2020-03-20
2024-03-24 19:11:51|DAILY|00530|10529|/indices/ta25|INDICES:IL|1924.0671592488|2|19.71762416317|0.0141|1|2|0.0087|1979.46|-0.02539|7|0.023121257007593|15|23.13|-0.00218|0.00842|0.0083900070714002|0.014061981990831|122.81007747299|126.02067681004|117.44051978271|0.622|0.4|0.0374|45|15|0.0002273320537428|0.01201103646833|2080.1201171875|2022-01-13|-0.06699|2020-03-18|0.07099|2020-03-24
2024-03-24 19:11:53|DAILY|00531|10527|/indices/ta100|INDICES:IL|1967.8511717415|2|19.444608605708|0.0186|1|2|0.00786|2024.26|-0.03282|7|0.026237693380863|16|23.13|-0.00073|0.01083|0.0058914320508459|0.017248219960683|115.65241747181|132.25651933337|124.66881761302|0.622|0.378|0.03611|45|13|0.00028857005758157|0.012108253358925|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-03-24 19:11:54|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|672.16576585104|2|6.604748378429|0.0145|1|2|0.00546|691.81|0.01239|16|0.012386181585073|16|25.39|0.02263|0.03525|0.027402200900249|0.022933066017698|182.23894732624|145.81191365576|113.29632227746|0.61|0.439|0.04282|41|15|0.00021136276391555|0.013953829174664|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-03-24 19:11:55|DAILY|00533|10531|/indices/ta75|INDICES:IL|2134.6229064986|3|25.935675047343|0.0272|1|2|0.02182|2211.27|-0.04482|5|0.022481250095173|19|25.37|-0.00371|0.01512|0.0086644511169045|0.022365209226364|114.97660050855|128.32390860644|147.29721950003|0.537|0.317|0.04759|41|13|0.00047685220729367|0.015978013435701|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-03-24 19:11:56|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|1812.3981051044|3|16.5622852777|0.0259|1|2|0.02195|1860.78|0.01973|19|0.019732640511366|19|21.22|0.00767|0.01951|0.0286104345368|0.030772227997524|178.64017342748|155.83123060567|120.86675763945|0.449|0.306|0.03639|49|14|0.00026556621880998|0.011987984644914|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-03-24 19:11:57|DAILY|00535|10528|/indices/taytr|INDICES:IL|1574.8427027069|86|12.18575355733|0.3185|1|2|0.30969|1608.91|0.04317|71|0.043169492292054|71|25.86|0.02687|0.04163|0.05273620195276|0.041816248105555|261.32143328693|179.0986005198|114.00037520976|0.541|0.405|0.03213|37|11|0.00019292706333973|0.010529510556622|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-03-24 19:11:59|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-18.399319563494|1|1.6247731560423||1|0|0|13.67|-0.23503|7|-0.23503080949601|7|28.94|-0.19668|-0.07482|-0.22313271364116|-0.17547912337039|-0.0030081765425115|8.553153728267|115.55367848229|0.556|0.333|0.34537|36|14|0.0038164683301344|0.12203889635317|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-03-24 19:12:00|DAILY|00537|14767|/indices/ipsa|INDICES:CL|6306.0608040074|30|74.958272469661||0|0|0.06657|6507.0898|-0.01698|14|-0.037907384886798|4|27.76|-0.00164|0.01657|0.00014159160064736|0.010579902357197|98.038437614505|113.7089339671|135.43486656233|0.541|0.378|0.05307|37|12|0.00040600378787879|0.017041893939394|6585.4301757812|2024-03-21|-0.14115|2020-03-16|0.09692|2021-11-22
2024-03-24 19:12:01|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
2024-03-24 19:12:02|DAILY|00539|14769|/indices/igpa|INDICES:CL|31996.077440133|30|356.26114296019|0.0673|1|1|0.06734|32937.3086|-0.0122|14|-0.03802253999735|4|26.33|-0.00175|0.01656|0.0020141509653221|0.016944155327044|100.94636938886|125.42995750132|137.32261205347|0.538|0.385|0.05169|39|11|0.00040997159090909|0.016521742424242|33323.8984375|2024-03-21|-0.12923|2020-03-16|0.09281|2021-11-22
2024-03-24 19:12:03|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|31996.077440133|30|356.26114296019|0.0673|1|1|0.06734|32937.3086|-0.0122|14|-0.03802253999735|4|0.68|-4.0E-5|0.00042|0.0037437750284797|0.044010793057256|100.94636938886|125.42995750132|137.32261205347|0.014|0.01|0.00133|39|11|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-03-24 19:12:04|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|495.11999739296|92|12.686665094275|0.1112|1|1|0.11119|531.76|0.2454|126|0.24539562283893|126|33.14|0.0499|0.07987|0.090021202075544|0.14352215679685|364.27292662745|446.08888460157|294.16385307163|0.586|0.414|0.0879|29|10|0.0012446768060837|0.028363545627376|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-03-24 19:12:05|DAILY|00542|41064|/indices/vn-30|INDICES:VN|1231.5735462481|92|20.871852117358|0.1559|1|2|0.13646|1284.14|-0.03268|14|-0.032675899817295|14|29.15|0.01543|0.03488|0.028326772436768|0.022542892173046|135.32735824276|119.28040635756|144.79298299414|0.394|0.303|0.05137|33|7|0.00045567901234568|0.016902165242165|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-03-24 19:12:06|DAILY|00543|41063|/indices/vn|INDICES:VN|1227.2448775451|92|18.860044887325|0.1681|1|2|0.15122|1281.8|0.06674|33|-0.025325761826225|14|27.49|0.01429|0.03131|0.025196259738045|0.026051739386021|163.33897276716|144.78308464654|132.5995501556|0.629|0.457|0.04737|35|14|0.00035864197530864|0.015555479582146|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-03-24 19:12:07|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|397.33701739042|2|1.1543234675172|0.0131|1|2|0.00496|400.8|-0.00433|3|-0.0043300592114529|3|3.31|0.00102|0.01305|0.0059210681742674|0.014813230847562|274.63132069235|559.10282841422|102.89058350902|0.563|0.374|0.00938|318|1|0.000133536121673|0.00019352661596958|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-03-24 19:12:08|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1263.8599853516|1|0||-1|0|0|1263.86|-0.00385|1|0.02948612783311|1|1|6.0E-5|0.00687|0.004465876601789|0.012355272127981|1596.1251997712|12898.745438746|128.5625617642|0.607|0.379|0.01001|1050|0|0.00034396764985728|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-03-24 19:12:10|DAILY|00546|41062|/indices/hnx|INDICES:VN|231.64174828711|92|3.4744155082999|0.0645|1|1|0.06453|241.68|-0.02437|14|-0.024366041843442|14|27.49|0.02643|0.04697|0.041844310671142|0.058539910854259|210.81300682812|217.92141310693|234.66355732473|0.657|0.457|0.06756|35|14|0.00093465337132004|0.020760161443495|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-03-24 19:12:11|DAILY|00547|995068|/indices/vn100|INDICES:VN|1233.7533840385|92|20.221832782473|0.1725|1|2|0.15018|1289.21|-0.015|15|-0.014999305203021|15|31.03|0.0226|0.04291|0.042698694504611|0.046796888282297|196.53128986475|179.23500547601|151.0144011366|0.581|0.452|0.05238|31|11|0.00049516619183286|0.016863209876543|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-03-24 19:12:11|DAILY|00548|101797|/indices/nse-30|INDICES:NG|3802.8700976285|8|29.334967457174|0.0079|1|2|0.0045|3887.0801|0.52061|83|0.52060649615994|83|29.77|0.05514|0.0688|0.10074063026329|0.12399162149512|496.80532489294|520.70339272657|329.19316301238|0.514|0.429|0.02374|35|6|0.0011907054337464|0.0086055672068637|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-03-24 19:12:12|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|102406.25064295|9|769.00238984975|0.0215|1|2|0.01085|104647.3672|-0.02438|15|0.49188638353757|78|26.69|0.05071|0.06174|0.084530420684513|0.12468783144181|437.02758750862|482.348004193|389.49005794287|0.538|0.385|0.02099|39|11|0.0013393422306959|0.0078163679694948|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-03-24 19:12:13|DAILY|00550|19155|/indices/ise-100|INDICES:TR|-9278.7903385366|15|163.86739718444||0|0|-0.02288|9111.5|0.13125|38|0.1312508526455|38|29.06|0.03573|0.06404|0.093347337909975|0.13040463906787|471.80477446961|518.3275824567|785.93489477737|0.556|0.417|0.06846|36|9|0.0021214622641509|0.021794066037736|9450.48046875|2024-02-26|-0.09793|2021-03-22|0.0988|2023-02-15
2024-03-24 19:12:15|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|-17781.04667402|13|326.27451561506||0|0|0.00279|16997.2109|-0.09484|5|0.58381622140048|56|27.58|0.05836|0.08512|0.11326667495277|0.174868999474|685.7619704459|887.04630942916|1091.8324488602|0.553|0.395|0.06356|38|11|0.0024321132075472|0.021136547169811|18292.91015625|2024-02-26|-0.09486|2021-03-22|0.09602|2023-02-15
2024-03-24 19:12:16|DAILY|00552|19158|/indices/ise-30|INDICES:TR|9292.1530144544|2|187.88063580687|-0.004|1|1|-0.004|9813.5195|0.09535|38|0.0953514579454|38|27.15|0.02048|0.04676|0.058393242771661|0.083593790570981|256.61079407577|254.41212296497|697.57245985713|0.487|0.333|0.07199|39|13|0.0020241509433962|0.023050886792453|10030.009765625|2024-02-26|-0.09946|2021-03-22|0.09975|2023-02-15
2024-03-24 19:12:17|DAILY|00553|19157|/indices/ise-50|INDICES:TR|-8108.3273224199|15|146.94473239391||0|0|-0.03533|8030.02|0.11383|38|0.11383123528071|38|27.53|0.02856|0.05539|0.064158296593746|0.10798789377755|352.36176018514|409.66732473259|728.51168242515|0.605|0.395|0.07088|38|14|0.0020578773584906|0.022085141509434|8279.1298828125|2024-02-26|-0.0984|2021-03-22|0.09972|2023-02-15
2024-03-24 19:12:18|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|-10949.815466675|14|178.36961971021|-0.008|-1|1|-0.00797|10654.7305|-0.03475|15|-0.034752232888712|15|26.18|0.03343|0.0617|0.10475786607142|0.14456714576179|473.8062634133|546.64932875666|880.21435695435|0.45|0.35|0.06118|40|10|0.0022140660377359|0.020316952830189|11101.41015625|2024-02-26|-0.09697|2021-03-22|0.09519|2023-02-15
2024-03-24 19:12:19|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|-35918.812432549|5|652.16794626621||0|0|-0.00649|33873.6289|0.01851|16|0.018509691795594|16|24|0.06081|0.08653|0.08701632701636|0.13104407041871|544.05955733195|635.77229965703|1593.2208208786|0.614|0.432|0.05858|44|15|0.0027790566037736|0.019589169811321|36276.48828125|2024-03-04|-0.12405|2020-03-12|0.0816|2023-02-15
2024-03-24 19:12:21|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1133.7299804688|1|0||1|0|0|1133.73|0.00836|1|0.0083605567595544|1|1|0.00041|0.00211|0.0014458962714593|0.0032655205278997|227.8159543833|337.03211854095|80.474296272445|0.601|0.391|0.00291|960|0|-0.00020823958333333|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-03-24 19:12:21|DAILY|00557|12860|/indices/egx30|INDICES:EG|-32357.655562853|5|1161.0886610435||0|0|0.00107|29060.0195|0.07492|14|0.074920188585212|14|23.3|0.01908|0.03556|0.039966242289789|0.066452835219132|264.02207171881|299.13626963829|209.0718070496|0.659|0.432|0.04608|44|13|0.00082629737609329|0.015585442176871|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-03-24 19:12:22|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|-6935.5727470524|18|223.87026371538|0.084|-1|1|0.08405|6676.6499|0.04169|11|0.041694749842317|11|16.06|0.03245|0.05331|0.056606581584889|0.079853743591378|756.36250733|804.93764924988|523.56026735929|0.635|0.46|0.04266|63|14|0.0017718075801749|0.018156141885326|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-03-24 19:12:23|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-704.64172363281|1|0||1|0|0|704.6417|0.04659|1|0.046594028743136|1|1|0.00077|0.008|0.005697674707882|0.015571084954507|1467.0961611877|11861.221941893|99.246405247637|0.58|0.37|0.01269|840|0|0.00029525|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-03-24 19:12:24|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
2024-03-24 19:12:26|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|-39409.009104085|5|1466.6978484131||0|0|-0.00786|35350.6797|-0.04094|10|-0.040938150038233|10|21.35|0.0127|0.02997|0.015068012017106|0.022359978678257|150.19558707143|158.09796537075|217.69455944858|0.625|0.458|0.04626|48|14|0.00086509232264334|0.015611438289602|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-03-24 19:12:26|DAILY|00562|12891|/indices/egx70|INDICES:EG|-553.27378101477|20|8.1070687621704|||0|-0.00263|538.04|||-0.040938150038233|10|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
2024-03-24 19:12:27|DAILY|00563|13185|/indices/qsi|INDICES:QA|-10445.501463909|10|72.366845422563||0|0|-0.00235|10214.75|-0.0021|17|-0.0021023482613288|17|27.47|0.01704|0.02626|0.01945634998855|0.026933170080806|162.82233607954|153.37355951333|97.17505075492|0.711|0.447|0.03197|38|14|1.7578347578348E-5|0.010252089268756|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-03-24 19:12:28|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|-6200.949498652|31|49.989758014221||0|0|0.0211|6054.6499|0.00629|22|0.0062898320977534|22|31.81|0.00402|0.02408|-0.019591149614163|-0.01657217127714|78.121200265383|83.84055595654|85.546167725204|0.462|0.385|0.04913|26|5|-0.00010457409568261|0.01570747957993|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-03-24 19:12:29|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|3477.071110292|27|21.676288431318||0|0|0.02944|3534.6699|0.01128|18|0.032188254965559|21|26.33|0.01023|0.02133|0.0099243204547319|0.022143259154657|125.14610913501|135.35826921486|113.33574596337|0.667|0.385|0.03164|39|15|0.00016179487179487|0.0099490313390313|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-03-24 19:12:30|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|63512.527571736|18|741.3750165687|0.0227|1|1|0.02274|65151.8281|-0.05562|28|-0.055619577252212|28|25.17|0.0045|0.01918|0.026784322454|0.034388204128889|157.6069462198|160.27394234522|157.37156551932|0.488|0.39|0.0406|41|13|0.00049856053384175|0.013485672068637|67093.9609375|2023-12-13|-0.06856|2020-03-24|0.06235|2023-07-03
2024-03-24 19:12:31|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|30344.511580367|16|410.12494765081|-0.009|1|2|-0.01512|30788.5898|-0.03043|21|-0.042777447642589|21|22.98|0.0018|0.01673|0.0056561250374135|0.016814104130269|111.36425218527|125.75218378201|156.65488391321|0.6|0.356|0.04157|45|19|0.00049566253574833|0.013528732125834|32642.51953125|2023-12-13|-0.06641|2020-03-24|0.05556|2023-07-03
2024-03-24 19:12:32|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|-1007.7718497026|9|13.33060680191||0|0|0.04531|967.78|0.03049|12|0.030492148999982|12|5.4|0.00403|0.02154|0.01659561836675|0.020070563867852|501.35087677417|478.69769993851|78.111030408315|0.51|0.401|0.00938|202|0|-6.557779799818E-5|4.8789808917197E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-03-24 19:12:33|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|21248.874665378|17|260.88426620389|-0.0033|1|2|-0.02015|21448.0391|-0.04527|28|-0.045271367167477|28|29.51|0.01125|0.02259|0.024693073319094|0.026134088716693|157.96813996433|143.24106958235|112.89683384172|0.6|0.457|0.04658|35|15|0.00019602478551001|0.015262392755005|22461.25|2024-03-05|-0.07485|2020-03-18|0.06635|2023-07-03
2024-03-24 19:12:34|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|42307.702944886|17|493.44328539353|0.0124|1|2|0.00933|43240.7813|0.34021|55|0.34020623729138|55|25.2|0.01441|0.02207|0.03538768036178|0.053005042320584|194.46101405233|194.80235102925|147.68041159749|0.512|0.341|0.03691|41|12|0.00042239275500477|0.011703155386082|44513.921875|2023-12-13|-0.05633|2020-03-16|0.05236|2023-07-03
2024-03-24 19:12:36|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|106401.97857309|17|1579.8750941064|0.0175|1|2|0.0035|109233.6094|-0.03834|25|0.33743280540825|53|25.2|-0.00304|0.01637|0.028449596757776|0.047071256856477|159.15334252265|171.36697030811|162.86779322145|0.463|0.317|0.04706|41|11|0.00055840800762631|0.016581353670162|113688.7265625|2023-12-13|-0.07532|2020-03-18|0.06678|2023-07-03
2024-03-24 19:12:36|DAILY|00572|14770|/indices/bet|INDICES:RO|16301.353532386|35|127.55565847547|0.0706|1|2|0.06736|16754.7305|0.05325|51|0.053245165813696|51|27.59|0.00439|0.01793|0.024710211301884|0.025113662488293|148.03170422278|130.3856106095|168.87142819459|0.459|0.297|0.03821|37|11|0.00055640758293839|0.012177677725118|16796.5703125|2024-03-22|-0.09584|2020-03-16|0.06907|2022-03-09
2024-03-24 19:12:37|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|1394.129714015|33|10.181757925997||0|0|0.0634|1431.47|0.05291|51|0.052911820159252|51|26.21|0.00375|0.01759|0.0042227633642824|0.0061435225663479|107.51731529956|108.83970997426|157.33033017683|0.513|0.385|0.03304|39|8|0.00048316888045541|0.011306385199241|1433.4100341797|2024-03-22|-0.08668|2020-03-16|0.0638|2022-03-09
2024-03-24 19:12:38|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|64571.28573315|78|683.6586156328|0.1271|1|1|0.12714|65236.9297|-0.03145|29|0.26689190903501|117|33.97|0.01666|0.02813|0.026227984735303|0.041281383713152|141.25754965827|135.47902540418|141.11317543247|0.552|0.31|0.05205|29|14|0.00043494350282486|0.018288983050847|66693.90625|2024-03-04|-0.11546|2020-03-12|0.06187|2022-02-25
2024-03-24 19:12:39|DAILY|00575|49598|/indices/bumix|INDICES:HU|5734.2784581212|104|58.918817996068|0.1957|1|2|0.18498|5909.0498|-0.09057|43|0.34646757149225|49|45.67|0.04018|0.05673|0.042298858659552|0.071808414538166|148.30247477187|155.1073839573|153.27678441492|0.524|0.333|0.05115|21|7|0.00048171374764595|0.015699981167608|5940.33984375|2024-03-22|-0.10249|2023-08-23|0.06247|2020-04-07
2024-03-24 19:12:41|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|-5440.9615487828|1|20.147176417168||1|0|0|5380.52|-0.00749|3|-0.007485160138719|3|4.76|0.00219|0.01617|0.011898700871365|0.019202704320874|368.00644271353|459.24052734723|117.48526650367|0.494|0.355|0.0087|231|0|0.00029481346678799|6.2020018198362E-5|5509.2998046875|2024-02-21|-0.14854|2022-03-01|0.08383|2022-02-25
2024-03-24 19:12:42|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|-5514.0707755155|1|57.186921916631||1|0|0|5302.9302|-0.03386|35|-0.033861718513284|35|29.31|0.0103|0.02605|0.021391234609547|0.016915565074496|147.91568056534|120.82982108108|112.94797793665|0.611|0.389|0.05813|36|16|0.00024687203791469|0.019593819905213|5530.3999023438|2024-02-02|-0.1146|2020-03-12|0.06124|2020-03-20
2024-03-24 19:12:42|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|13523.373740882|76|127.68362246877|0.1299|1|2|0.12288|13661.5498|-0.03576|6|0.28514934737816|161|39.16|0.02478|0.0373|0.034776103230437|0.047820074487684|149.18068220263|136.64635961415|135.90376841904|0.56|0.32|0.05053|25|11|0.00037567362428842|0.016515616698292|13967.08984375|2024-03-13|-0.10366|2020-03-12|0.05897|2020-03-24
2024-03-24 19:12:43|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|-5969.2154294553|39|75.794628564859||0|0|-0.02145|5735.6401|0.10244|58|0.10243718874597|58|29.91|0.00974|0.03798|0.026172849296363|0.024026240542205|135.75662136968|128.79157309662|109.41743688624|0.412|0.382|0.06512|34|4|0.00025127962085308|0.021417165876777|6019.5|2024-02-02|-0.12998|2020-03-12|0.07024|2022-02-25
2024-03-24 19:12:44|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|-2218.1942808749|19|24.783103390601|0.0432|-1|1|0.04316|2144.25|0.21155|64|0.21154696006763|64|22.59|0.00454|0.0216|0.024049295872232|0.03089783820824|176.12762688456|166.19772218995|139.01585580595|0.565|0.391|0.03992|46|14|0.00038065279091769|0.013259044465468|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-03-24 19:12:46|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|-1294.3906057106|19|14.317676097951|0.0274|-1|1|0.02736|1253.84|0.21156|64|0.21155565952748|64|22.61|0.00409|0.02209|0.026539157446474|0.03460724330099|188.48346820051|177.82985710783|157.75739509604|0.565|0.391|0.03898|46|14|0.00049964083175803|0.013254517958412|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-03-24 19:12:47|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|-2468.5758239372|19|27.09530231502||0|0|0.04029|2385.1101|0.16088|64|0.1608798649292|64|24.76|0.00041|0.01847|0.016925747673705|0.018232772624674|153.89780576318|138.77451801555|110.67590690609|0.69|0.476|0.04634|42|17|0.00017877126654064|0.015437485822306|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-03-24 19:12:48|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|-118.51474042431|32|1.1449220052224||0|0|0.05987|116.21|0.11986|51|0.11985870344388|51|22.68|0.01269|0.02764|0.040086735105291|0.038634730051452|207.21993215318|187.29289596514|149.92903610069|0.477|0.432|0.03065|44|10|0.00045083576287658|0.01046074829932|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-03-24 19:12:49|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|-377.84112523473|3|3.2220407276566||0|0|0.00435|368.89|-0.02246|12|-0.022462738946691|12|23.18|0.01567|0.04163|0.02448129335206|0.0414065479597|163.08499487313|182.44692632617|164.17001319916|0.591|0.409|0.03933|44|19|0.00059411937377691|0.011802054794521|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-03-24 19:12:50|DAILY|00585|49642|/indices/colcap|INDICES:CO|1278.5698559565|22|14.705047200713||0|0|0.0394|1329.48|0.10599|53|0.10598877971111|53|25.92|0.01183|0.02667|0.027613138005449|0.023340138082033|170.90293582759|144.30584906098|80.148541679361|0.564|0.436|0.05093|39|14|-0.00010013565891473|0.015310329457364|1681.7199707031|2020-02-20|-0.12437|2020-03-16|0.13281|2020-03-25
2024-03-24 19:12:52|DAILY|00586|945499|/indices/coleqty|INDICES:CO|908.4066349161|22|9.7944578762731||0|0|0.04816|939.55|0.11934|52|0.11934029752144|52|25.87|0.00691|0.02695|0.04673055902444|0.028359778991715|222.96395220558|148.1672334858|82.191720187403|0.487|0.385|0.04552|39|8|-8.5203883495146E-5|0.014578485436893|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-03-24 19:12:53|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|3777.6691586691|6|12.786956875925|0.0098|1|2|0.00064|3816.03|0.02402|7|0.024020033977675|7|5.47|0.00705|0.02127|0.0075863675275821|0.014002052792083|191.11677529136|262.81772759043|69.547378661409|0.56|0.415|0.00866|200|0|-0.00017561419472247|4.9517743403094E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-03-24 19:12:54|DAILY|00588|13376|/indices/merv|INDICES:AG|1082954.6476878|5|46817.075770727|0.0919|1|1|0.09186|1227404.25|0.57169|54|0.57168905140335|54|31.15|0.08482|0.12668|0.21037414879458|0.27801797922554|937.58794772023|1131.9662129693|2985.8787629531|0.455|0.364|0.10391|33|9|0.0037005620155039|0.033714641472868|1334440.125|2024-02-05|-0.14469|2020-03-18|0.22844|2023-11-21
2024-03-24 19:12:55|DAILY|00589|13317|/indices/ibg|INDICES:AG|46544986.706856|5|1896829.0977145|0.0949|1|2|0.08191|52332328|0.65077|54|0.65077359791489|54|31.15|0.09283|0.13509|0.17729903319318|0.27456322867401|1396.4720949231|2110.8555532675|2950.3529497989|0.636|0.455|0.09768|33|12|0.0036692248062016|0.032028740310078|57790128|2024-02-05|-0.14845|2020-03-18|0.23307|2023-11-21
2024-03-24 19:12:56|DAILY|00590|13518|/indices/bax|INDICES:BH|2027.4849105434|8|10.57188366002|0.0148|1|2|0.01221|2067.7361|0.06061|36|0.060614964898096|36|27.89|0.0166|0.02619|0.018025764943567|0.027201214185014|144.16338096662|148.5567604993|128.26772964698|0.568|0.405|0.01401|37|10|0.00025576515880654|0.0046754860442733|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03482|2022-03-07
2024-03-24 19:12:58|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|2034.87891138|1|7.6136864410387||0|0|0|2057.72|0.01728|7|0.01728312138687|7|16.55|0.01696|0.02671|0.027433526510647|0.0348146324223|214.13568174863|211.16539977274|137.01873314073|0.564|0.436|0.01249|55|5|0.0003971978021978|0.0083533736263736|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-03-24 19:12:58|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|5851.4504296308|1|30.069908873063||0|0|0|5941.6602|0.03701|6|0.037011925277144|6|13.58|0.01285|0.02076|0.022409087736043|0.027128788238617|225.33710299776|203.2184201978|133.42180958644|0.597|0.433|0.00946|67|6|0.00036068131868132|0.007358032967033|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-03-24 19:12:59|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|-998.55990169572|1|13.008299344538||1|0|0|931.79|-0.04874|4|-0.048737710781363|4|16.7|0.00119|0.01894|0.011490570298926|0.018033503314521|144.17516381667|162.66009461214|150.59475591264|0.578|0.469|0.02238|64|13|0.00044718428437792|0.0061577081384472|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-03-24 19:13:00|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|935.77526067907|11|2.8432439989039|0.0018|1|1|0.0018|944.23|-0.00154|3|-0.0015391456153504|3|12.13|0.00229|0.01386|0.0072100759299062|0.0078016153496197|132.73748127212|130.15666870874|117.31751371196|0.518|0.446|0.0138|83|15|0.00019285152409046|0.0050313077679449|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-03-24 19:13:01|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|1870.3170754915|4|3.531020723933|-0.0047|1|1|-0.00469|1874.58|-0.00644|5|-0.0064400426865023|5|12.56|0.00047|0.00784|0.0081734984295886|0.010381233669915|145.95222654131|147.87992671595|145.48092408666|0.593|0.481|0.00601|81|19|0.0003771568627451|0.0020514117647059|1925.0799560547|2023-12-14|-0.01951|2022-03-15|0.07076|2021-10-28
2024-03-24 19:13:03|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9063.2900390625|1|0||1|0|0|9063.29|0.00073|1|0.00073096593390365|1|1|-3.0E-5|0.00056|0.00038644131896806|0.0010177300129239|136.06265979153|166.69152156495|120.93174740655|0.763|0.48|0.00073|1049|0|0.00018239275500477|0|9063.2900390625|2024-03-22|-0.01636|2021-02-15|0.01419|2021-09-13
2024-03-24 19:13:03|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2472.8898925781|1|0||-1|0|0|2472.8899|0|1|2.0140682668535E-5|1|1|-0.00056|0.00079|0.0014033838044225|0.001488995338915|323.2397235001|323.24618842387|158.27203827171|0.962|0.907|0.00068|1049|0|0.00055938036224976|0|2472.8898925781|2024-03-20|-0.1072|2020-01-31|0.55812|2023-08-01
2024-03-24 19:13:04|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|794.15253334969|74|6.4601253161634|0.0654|1|1|0.06537|806.02|0.0733|35|0.073297682385963|35|46.14|0.02768|0.03969|0.062339951327416|0.075577775493518|185.55878069415|161.62838538203|141.84250233722|0.524|0.333|0.0325|21|6|0.00037557581573896|0.010813733205374|818.65002441406|2024-03-18|-0.10247|2020-03-09|0.05292|2022-03-09
2024-03-24 19:13:05|DAILY|00599|14771|/indices/bg-40|INDICES:BG|163.14661757766|59|0.97265858175425|0.0486|1|2|0.04231|164.55|0.04831|35|0.048314781394318|35|42.83|0.02184|0.03123|0.040705059091367|0.062077278605612|149.42449538141|150.71302037874|146.84098396996|0.522|0.348|0.02417|23|8|0.00039369127516779|0.0079829050814957|166.83000183105|2024-03-18|-0.08552|2020-03-09|0.03931|2022-03-09
2024-03-24 19:13:06|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|800.81294248978|14|3.6307732576286|-0.0047|1|1|-0.00474|807.99|-0.00735|65|0.076151007736135|82|44.74|0.02464|0.03103|0.054951833890762|0.067555522969978|174.31333082061|154.2804487848|155.84723140323|0.478|0.304|0.02143|23|10|0.00044498080614203|0.0067440211132438|820.71002197266|2024-01-23|-0.06316|2020-03-09|0.03149|2020-03-24
2024-03-24 19:13:07|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|0.00206|0.0016684899127847|0.0026448711911838|347.55423369475|481.0770116231|122.14881366292|0.751|0.587|0.00217|1057|0|0.00028782813975449|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-03-24 19:13:08|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|173.88900260026|1|0.63533185622734||-1|0|0|176.32|-0.0106|5|0.011084847415151|11|14.82|-0.00413|0.00791|0.0011623593276006|0.0093629784605368|102.77347343987|123.66279246586|120.12536366712|0.549|0.338|0.01786|71|17|0.00021100760456274|0.0077975380228137|178.88000488281|2023-12-28|-0.06713|2020-05-18|0.04082|2020-04-23
2024-03-24 19:13:09|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|207.70168986988|60|2.0361051060367|-0.0029|1|1|-0.00293|214.29|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|136.06577294547|0.677|0.419|0.02417|31|13|0.00031226970560304|0.009169534662868|221.36999511719|2022-04-22|-0.04309|2020-05-18|0.02965|2020-12-17
2024-03-24 19:13:10|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|2774.985957833|3|21.399700253582|0.0094|1|1|0.00942|2846.9399|-0.03403|14|0.14477089359318|81|33.94|0.01878|0.02876|0.02259479903627|0.036465896086815|145.79334939867|161.97632339848|140.29518006191|0.581|0.452|0.02529|31|10|0.00036058823529412|0.0080616223908918|2847.7600097656|2024-03-22|-0.10176|2020-03-12|0.05784|2020-03-13
2024-03-24 19:13:11|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1679.0448802386|99|14.986708214734|0.1997|1|1|0.19972|1729.0601|0.12371|120|0.12370721694073|120|30.84|0.01367|0.02335|0.016269547714193|0.029141418988664|134.2157054974|144.13319281909|143.77084134981|0.613|0.419|0.02615|31|13|0.00038471537001898|0.0084203036053131|1730.3800048828|2024-03-22|-0.10308|2020-03-12|0.06039|2020-03-13
2024-03-24 19:13:13|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|111.005028361|85|1.2075885140643|0.1601|1|2|0.15292|112.79|0.18403|86|0.18402870666884|86|41.74|0.04314|0.05743|0.029446547476826|0.074036903058644|137.36403975805|171.56610912767|248.87467271631|0.565|0.348|0.05483|23|8|0.00096662835249042|0.018155498084291|115.25|2024-03-07|-0.09546|2020-03-09|0.07774|2023-08-23
2024-03-24 19:13:14|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|1175.2685434216|23|9.1806058969889|0.0081|1|2|0.00387|1188.58|-0.0233|25|-0.008160762458065|27|37.85|0.01282|0.02082|0.0041714428122514|0.017704221441467|106.42696329422|117.53655743638|143.28699377486|0.704|0.37|0.02257|27|13|0.00036598659003831|0.0078285823754789|1217.0200195312|2024-03-11|-0.05186|2020-03-16|0.02533|2022-08-01
2024-03-24 19:13:15|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|143.40718289203|85|1.2489227604658||0|0|0.11608|144.8|0.15732|88|0.15731758329253|88|41.74|0.03955|0.05131|0.049002003697309|0.091185005496805|168.56488865828|203.48200383438|221.30521530855|0.565|0.391|0.03851|23|10|0.00081191570881226|0.01325938697318|147.66999816895|2024-03-11|-0.07484|2020-03-12|0.05813|2023-02-21
2024-03-24 19:13:16|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|2586.4598454145|65|45.185595588216|0.194|1|2|0.18766|2682.9299|-0.05085|6|-0.038759489356648|16|28.49|-0.00102|0.01282|-0.0075969278432921|0.0061931021895543|84.929098308142|105.76404326873|236.11520597619|0.486|0.371|0.05374|35|11|0.00089594721960415|0.01640424128181|2765.6000976562|2024-03-07|-0.07523|2020-03-12|0.09355|2023-08-08
2024-03-24 19:13:16|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|1894.733462965|31|21.573325131773|0.0336|1|1|0.03356|1950.53|-0.03865|15|0.093393519410297|45|31.24|0.00868|0.02368|-0.0020950297258424|0.0064443488795806|94.832450625516|106.74745649364|155.63774420881|0.515|0.364|0.04631|33|10|0.00049351555136664|0.015223251649387|2023.4499511719|2021-08-24|-0.08029|2020-03-12|0.04086|2020-03-24
2024-03-24 19:13:18|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|3383.9911730097|87|47.444419410567||0|0|0.19722|3508.3799|-0.0369|22|-0.021579945482761|6|26.35|0.00093|0.01633|0.012009248901191|0.025111773489424|119.93142092525|131.44873698702|218.42053745136|0.486|0.324|0.04563|37|9|0.00081097078228087|0.014242921771913|3565.7800292969|2024-03-07|-0.08103|2020-03-12|0.07262|2023-08-08
2024-03-24 19:13:19|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|4157.7352781757|65|65.875072368169|0.2062|1|2|0.19782|4320.8799|-0.04983|6|-0.028521635508071|24|26.95|0.00062|0.01512|-0.0047982847621193|0.014814330440791|87.518534359557|116.17705908613|248.99327900686|0.541|0.324|0.05029|37|13|0.00094280867106503|0.015193261074458|4407.5200195312|2024-03-14|-0.07703|2020-03-12|0.08715|2023-08-08
2024-03-24 19:13:20|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|855.89639307856|91|8.989532385273|0.1864|1|1|0.18636|887.62|-0.02698|21|-0.026980725985074|21|24.9|0.01078|0.02747|0.0087008016700771|0.021257744000918|114.67553533673|132.84160231633|162.11644569218|0.513|0.385|0.03888|39|12|0.00053193213949105|0.013281819038643|917.39001464844|2021-09-07|-0.11888|2020-03-12|0.05137|2020-03-31
2024-03-24 19:13:21|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|511.21341281109|53|4.1422170051767|0.0151|1|1|0.01512|521.1|-0.016|12|-0.016003173369932|12|34.79|0.0254|0.03278|0.029806574467916|0.04919851047347|152.60627602606|163.05519985989|198.32539508504|0.552|0.379|0.03589|29|12|0.00069049952874647|0.011229990574929|557.66998291016|2021-11-12|-0.08608|2020-03-12|0.04518|2020-03-31
2024-03-24 19:13:22|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-145.36210632324|1|0||1|0|0|145.3621|0|1|0|1|1|0.00082|0.00387|0.00027728168573192|0.01407013965835|-4886.5931080997|1940.8393932595|71.904483424031|0.75|0.544|0.00922|937|0|0.01132829424307|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-03-24 19:13:24|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-145.36210632324|1|0||1|0|0|145.3621|0|1|0|1|0|0|0|0.00036970891430923|0.025864227313142|-4886.5931080997|1940.8393932595|71.904483424031|0.001|0.001|1.0E-5|937|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-03-24 19:13:24|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|-4485.1674311539|32|43.180237637624|0.0024|-1|1|0.00244|4405.9199|0.05628|52|0.05628152819747|52|27.24|0.00167|0.01465|0.016215304978739|0.01922225872164|129.67989729753|121.65469204379|102.82122045306|0.526|0.342|0.04119|38|14|0.00010810506566604|0.013609840525328|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-03-24 19:13:25|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|-6698.7015644005|32|61.390886691389|-0.0117|-1|1|-0.01166|6664.6699|0.06077|52|0.060770912527775|52|25.88|0.00027|0.01387|0.011145453185662|0.015004467359905|117.27211303752|113.48053035103|121.16127396641|0.5|0.3|0.04032|40|12|0.00026200750469043|0.013607101313321|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-03-24 19:13:26|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|-9973.554035804|35|91.284445633922||0|0|0.01586|9752.5195|0.05403|52|0.054027166360798|52|24.57|0.00266|0.01431|0.0037102775260644|0.011603424622319|104.83406325098|115.3314423462|97.31664877532|0.5|0.333|0.03789|42|13|5.1979362101313E-5|0.012556106941839|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-03-24 19:13:27|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|-53.158266994305|35|0.51814457169375||0|0|0.01049|51.9|0.04905|52|0.049045198526814|52|27.16|0.00586|0.01725|-0.00093645904458345|0.011191040917374|96.317872534685|113.79069048363|97.556392446584|0.474|0.342|0.03789|38|10|5.5487804878049E-5|0.012827889305816|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-03-24 19:13:29|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|-7284.2869203265|31|59.822927405595||0|0|-0.00461|7203.98|-0.03209|10|-0.03208956984682|10|25.9|0.00621|0.01883|0.010561973122441|0.011614054907958|125.04869768856|119.36259669215|103.38128514902|0.6|0.425|0.03594|40|13|0.00010621951219512|0.012153761726079|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-03-24 19:13:30|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|-390.88428488216|48|2.5208214861275|0.0081|-1|1|0.0081|384.56|0.03299|50|0.032985198340674|50|23.16|0.01355|0.02275|0.017184842888015|0.019615871798713|150.84658179552|138.60356021273|100.7070686405|0.614|0.432|0.03304|44|15|6.8677298311444E-5|0.011153864915572|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-03-24 19:13:31|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-456.51952341925|29|3.4750212283115|0.0017|-1|1|0.00172|451.49|0.02723|34|0.027225827107091|34|37.07|0.04563|0.05716|0.056727604501316|0.060562816578805|234.5932514582|186.64445570802|98.815932647323|0.571|0.393|0.038|28|9|4.9643527204503E-5|0.011843358348968|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-03-24 19:13:32|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|-923.7956183741|6|5.321867094752|-0.0025|-1|2|-0.00534|907.83|0.05338|10|0.053383080303903|10|4.9|-7.66954|0.14621|0.11351009194635|0.14565212687641|-21.461520019867|-23.668765963319|183.63000285682|0.47|0.371|0.0581|151|2|1.0410689530201|0.00046187919463087|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-03-24 19:13:33|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|-328922.65625|1|0||-1|0|0|328922.6563|-0.00229|1|0.00018022172142595|1|1.02|-0.00016|-0.00303|0.018521700754076|0.032088897305206|3380.4291001133|8878.9651854488|64.134229262614|0.496|0.315|0.00892|1021|0|-0.00038337811900192|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-03-24 19:13:34|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-368310.6875|1|0||-1|0|0|368310.6875|-0.00315|1|0.00064016628618035|1|1|-0.11855|0.12226|0.23271662597657|0.36565724951|369981.30186807|1182266.6105959|65.393519340509|0.505|0.325|0.01284|1035|0|0.11410364864865|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-03-24 19:13:35|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|2471.7375309952|12|10.805056335344||0|0|-0.00302|2483.9299|-0.01342|22|0.020961297703753|35|34.66|0.02229|0.02719|0.028264533942777|0.040227823797224|165.21343832179|163.04952277053|136.17066354874|0.655|0.448|0.01982|29|11|0.00032021653543307|0.0068415846456693|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-03-24 19:13:36|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|-4536.5596342944|3|8.839865077289||0|0|0.00057|4510.04|-0.00587|7|-0.0058722613222141|7|2|0.00088|0.00508|0.0041690050291569|0.0089495794239251|290.55950392163|463.79646882382|128.73226804375|0.536|0.356|0.00509|489|1|0.00028482124616956|8.391215526047E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-03-24 19:13:37|DAILY|00629|993152|/indices/kase|INDICES:KZ|4835.3574239195|29|53.147936759056||0|0|0.13935|4981.6602|-0.03041|7|0.0020107755834642|17|58.76|0.05808|0.0722|0.071365342887828|0.12100618723474|170.64253443831|185.77393865345|211.16425405388|0.529|0.353|0.03327|17|5|0.00075703018500487|0.012760632911392|5031.740234375|2024-03-15|-0.04773|2020-03-10|0.05146|2022-03-09
2024-03-24 19:13:37|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|1658.9599609375|1|0||1|0|0|1687.17|0.017|1|0.017004679842828|1|1|-0.00049|0.00246|0.0020989920815833|0.0066494549178837|110.65860473636|121.9480636192|111.82123517375|0.613|0.375|0.00459|80|0|0.00141575|0|1687.1700439453|2024-03-22|-0.01082|2024-01-09|0.02396|2024-03-14
2024-03-24 19:13:39|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
2024-03-24 19:13:40|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
2024-03-24 19:13:41|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|-107.66000366211|1|0||1|0|0|107.66|0.03929|1|0.039289578802022|1|1|-0.00025|0.00401|0.0032109800835374|0.010456903874092|509.8972340046|2604.3711129183|64.863240410511|0.509|0.307|0.00771|1025|0|-0.00036185365853659|0|188.19999694824|2021-08-24|-0.05514|2020-03-13|0.04677|2022-09-06
2024-03-24 19:13:42|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|5847.6002673296|62|50.65944173788|0.0825|1|1|0.08245|5941.3999|-0.04033|35|-0.062585616156106|5|28.61|0.00571|0.01534|0.0062415415205564|0.01830588835796|109.45117720761|125.20893142547|119.4676281949|0.606|0.424|0.02964|33|13|0.00020750248756219|0.0094462189054726|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-03-24 19:13:42|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|8054.40620913|28|42.06142317464|0.0049|1|1|0.0049|8119.1499|0.07602|46|0.076019525531952|46|23.3|0.00594|0.01852|0.022151040267004|0.031926486401361|164.49583518276|166.96668098144|121.32475713917|0.558|0.395|0.02878|43|13|0.00024616132167153|0.0090173372206025|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-03-24 19:13:44|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|7361.1696447356|22|34.963898191807|0.0068|1|2|0.00289|7415.7202|0.07442|34|0.074417380888341|34|21.4|0.00348|0.01417|0.016068469489733|0.03501110155481|143.35358482642|171.15721882055|122.60144507236|0.511|0.34|0.0255|47|13|0.0002407400194742|0.0077894255111977|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-03-24 19:13:45|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|6008.6061622282|62|41.512060086811||0|0|0.09501|6113.0601|-0.05637|7|-0.056367739445881|7|31.19|0.00939|0.01701|0.020682155376542|0.023253794156411|140.66103303342|131.86586407051|127.91691516176|0.581|0.419|0.02414|31|7|0.0002590953307393|0.0078170525291829|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-03-24 19:13:46|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|6008.6061622282|62|41.512060086811||0|0|0.09501|6113.0601|-0.05637|7|-0.056367739445881|7|1.01|0.0003|0.00055|0.035597513556871|0.055498315409096|140.66103303342|131.86586407051|127.91691516176|0.019|0.014|0.00078|31|7|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-03-24 19:13:47|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1814.5331041824|21|39.366596062843|0.0375|-1|1|0.03753|1694.7543|-0.03879|19|-0.03878592969271|19|15.39|0.01484|0.03899|0.024064337403666|0.046410178429905|174.9465997467|221.55914554075|256.29931966591|0.518|0.357|0.0257|56|7|0.0012755555555556|0.015984637188209|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-03-24 19:13:48|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
2024-03-24 19:13:49|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|-39.620605552988|117|1.2996450521809E-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|2.1394326813187|0.24524463736264|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-03-24 19:13:50|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|-39.620605552988|117|1.2996450521809E-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
2024-03-24 19:13:51|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|-3753.0249023438|1|0||0|0|0|3753.0249|0.00091|1|0.0009128566445662|1|1|6.0E-5|0.00515|0.0027899165594363|0.0067766432624512|413.53043899209|956.86227474829|80.31537457039|0.498|0.323|0.00502|1039|0|-0.00018278846153846|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-03-24 19:13:52|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|2096.5612589931|6|0.78622096064573|0.0171|1|2|0.01515|2098.9199|0.00231|5|0.0023136976838878|5|3.18|0.00224|0.00542|0.0054461704345954|0.010051123278446|232.23385849717|304.9634287849|96.267038424285|0.486|0.343|0.00589|329|2|-3.7773549000953E-6|0.0007591151284491|2304.1298828125|2022-05-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-03-24 19:13:52|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|44368.69238262|2|196.56868496012|0.0075|1|2|0|44958.3984|-0.02422|12|0.049608984526265|20|3.64|0.00403|0.01211|0.010094426770389|0.021605069677637|354.06212719162|538.53559608249|230.65962156459|0.498|0.3|0.00676|287|6|0.00086995219885277|0.0017749904397706|49252.48046875|2021-09-10|-0.05015|2021-04-26|0.06742|2021-02-17
2024-03-24 19:13:54|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
2024-03-24 19:13:55|DAILY|00647|1006457|/indices/monex|INDICES:MONTENEGRO|-14807.291185149|10|55.59055129954||0|0|0.02146|14640.5195|-0.00525|3|-0.0052502949797052|3|13.34|-0.0068|0.01225|-0.00021365170374506|0.0045808686962308|95.476082961326|111.80747002679|132.41288340104|0.553|0.421|0.0172|76|20|0.00036685239491691|0.0046613196480938|15632.049804688|2023-11-27|-0.20978|2022-11-15|0.26289|2022-11-16
2024-03-24 19:13:56|DAILY|00648|13228|/indices/masi|INDICES:MC|12830.562132049|26|82.140482306596|0.0175|1|2|0.00838|12979.1094|-0.03316|14|0.040788296214671|32|27.95|0.00822|0.0188|0.0095609956969241|0.012749761649364|113.67064970966|112.93185550016|107.16731915596|0.432|0.297|0.02875|37|9|0.00010151085930123|0.0082288196411709|14012.639648438|2022-02-08|-0.08818|2020-03-16|0.05449|2020-03-10
2024-03-24 19:13:57|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|11893.218593739|28|85.616398314007||0|0|0.02168|12021.7305|0.03533|33|0.035331061153228|33|11.77|0.00306|0.0108|0.014999509313787|0.024532005651507|174.52979264952|193.41738728457|111.50580479547|0.443|0.318|0.0171|88|8|0.00014703668861712|0.0076528692380056|13022.83984375|2022-02-08|-0.09326|2020-03-16|0.0687|2020-03-10
2024-03-24 19:13:57|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|-10995.092814654|12|72.797490345712|-0.0056|-1|1|-0.00562|10875.8096|0.03452|33|0.034515785093489|33|11.56|0.00192|0.0093|0.013097807677227|0.022397069334414|173.06088031825|186.70016089238|104.08499454894|0.484|0.319|0.01638|91|12|7.8730009407338E-5|0.0071510912511759|11776.129882812|2022-02-08|-0.09515|2020-03-16|0.05847|2020-03-10
2024-03-24 19:13:59|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
2024-03-24 19:14:00|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|-1546.4164708515|3|16.598934175367||0|0|-0.02458|1530.62|-0.04743|14|-0.047432619439676|14|17.57|-0.01869|0.0291|-0.0040934869361889|0.0018560932540753|85.399521560977|101.07685164732|116.11440235273|0.483|0.4|0.06891|60|16|0.0028705681818182|0.021328731060606|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-03-24 19:14:01|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|672.93262297359|1|3.9107850179178||-1|0|0|685.98|-0.02167|16|-0.0007441251401934|74|36.41|0.00647|0.04055|0.022072546410349|0.021522378375853|135.92941344072|121.58268067935|111.74131832353|0.586|0.414|0.0298|29|11|0.00016942234848485|0.010314573863636|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-03-24 19:14:02|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|1281.8983439377|11|11.373871519472|0.0313|1|1|0.03135|1319.33|-0.02195|43|-0.021952126530539|43|24.56|-0.01876|-0.00144|-0.016090252826164|-0.0071731501142207|68.625934620021|87.65903025667|140.16487603756|0.512|0.372|0.04123|43|15|0.00038816135084428|0.014524230769231|1327.8199462891|2024-01-04|-0.08767|2020-03-12|0.05608|2020-03-24
2024-03-24 19:14:03|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1189.6098536367|25|10.808373169291|0.0485|1|1|0.04851|1226.85|-0.03671|39|-0.036709869157592|39|26.72|-0.0191|-0.00155|-0.0052485112512209|0.0081129993412156|88.675404346121|108.76735264078|144.06918574327|0.462|0.333|0.04413|39|13|0.00041886491557223|0.0151804315197|1228.9699707031|2024-03-22|-0.08562|2020-03-09|0.05376|2020-03-19
2024-03-24 19:14:05|DAILY|00656|49476|/indices/obx-price|INDICES:NO|565.73051712737|16|5.1481568885325||0|0|0.03684|583.47|-0.04303|9|-0.043029933260102|9|26.95|-0.02079|-0.00322|-0.015177283212468|-0.004458148207301|72.139044045549|92.291767136159|121.10211404859|0.513|0.359|0.04256|39|16|0.00025555347091932|0.015176651031895|615.07000732422|2022-04-19|-0.0856|2020-03-09|0.05377|2020-03-19
2024-03-24 19:14:05|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|675.22981552555|8|6.3150675949975|0.0329|1|2|0.02509|696.65|-0.01541|8|-0.015410004788813|8|28.62|-0.01568|0.0024|-0.0051626580336233|-0.0030070430966302|90.863621329459|94.549727906526|116.07545266361|0.351|0.27|0.04171|37|7|0.00021842401500938|0.014708236397749|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-03-24 19:14:06|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1486.0927326073|8|13.587436298859|0.0258|1|2|0.02372|1530.5601|-0.0139|9|-0.013898762741052|9|30.31|-0.00845|0.00891|-0.00024618211453067|0.014375899153164|98.019508745517|115.5923700375|146.70372730385|0.457|0.314|0.04264|35|8|0.00043645131086142|0.015004934456929|1549.3699951172|2024-01-04|-0.09364|2020-03-09|0.06016|2020-03-24
2024-03-24 19:14:07|DAILY|00659|13384|/indices/msi|INDICES:OMAN|4706.594245904|15|36.459919816864|0.0345|1|1|0.03445|4793.1421|-0.01236|37|-0.01235774233038|37|22.76|0.00936|0.01748|0.015259163325379|0.017120480217773|144.59936957959|139.13639471714|119.86211715048|0.556|0.444|0.01827|45|10|0.00019066473988439|0.0059341811175337|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-03-24 19:14:08|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-554.34891724882|52|3.9212984253887||0|0|0.04754|543.71|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03055|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|104.08323766041|0.55|0.45|0.02075|20|6|5.3715415019763E-5|0.0071453656126482|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-03-24 19:14:10|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|28738.2842302|91|311.54070750258||0|0|0.32787|29647.5|0.04822|51|0.04821693584388|51|29.64|0.0265|0.04393|0.01947835002171|0.038707182742584|138.89314608825|162.33104802137|143.68177739411|0.606|0.424|0.0446|33|13|0.00042906367041199|0.014653764044944|29831.609375|2024-03-21|-0.10425|2020-03-12|0.0605|2023-12-15
2024-03-24 19:14:11|DAILY|00662|29147|/indices/ftse-peru|INDICES:PERU|148.13999938965|68|5.5045078953597E-15|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|0.00054523809523809|6.3174603174603E-5|148.13999938965|2023-11-27|-0.22302|2020-03-12|0.27553|2020-03-17
2024-03-24 19:14:12|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
2024-03-24 19:14:12|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|36831.747704979|91|325.23528824932||0|0|0.27864|37906.1094|0.02299|51|0.022989603900144|51|33.69|0.04797|0.06512|0.071880501100409|0.090963130395219|265.53824228671|217.54669631484|146.39746470754|0.552|0.345|0.04629|29|12|0.00043798500468604|0.013111743205248|37974.03125|2024-03-18|-0.10139|2021-06-07|0.07523|2021-05-28
2024-03-24 19:14:13|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|758.01837730122|91|8.7395483524848|0.3524|1|1|0.35242|783.13|0.02495|64|-0.025538079807335|9|29.64|0.02004|0.03789|0.037229784456572|0.04595948552469|170.14217154489|150.61046433392|145.75012719681|0.485|0.303|0.04878|33|10|0.00044584269662921|0.015749232209738|786.32000732422|2024-03-18|-0.09817|2020-03-12|0.05734|2021-08-24
2024-03-24 19:14:15|DAILY|00666|14600|/indices/psi-20|INDICES:PT|-6319.2785389277|48|70.939907453878||0|0|0.01501|6227.9199|-0.03552|5|-0.035518168172833|5|22.57|-0.00162|0.01051|-0.0041161430896423|-0.00097007099732759|90.279197120735|97.870021627995|118.27156045209|0.5|0.348|0.03806|46|13|0.00022273732718894|0.01322399078341|6665.1499023438|2024-01-11|-0.09758|2020-03-12|0.07823|2020-03-24
2024-03-24 19:14:16|DAILY|00667|14823|/indices/psi-general|INDICES:PT|-4318.2915209725|49|64.60733859227|0.0909|-1|1|0.09085|4162.7002|0.06514|55|0.065143746475785|55|28.81|0.00586|0.01744|0.0077162360963885|0.029158194653976|113.21971183135|142.58392974911|123.00832424802|0.556|0.361|0.04769|36|14|0.00027124423963134|0.016586322580645|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-03-24 19:14:17|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|0.00041|0.00033429123221699|0.00042162033432658|132.67123312843|134.88389380119|106.55701377016|0.883|0.74|0.00043|980|0|7.2173469387755E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-03-24 19:14:18|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
2024-03-24 19:14:19|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|1581.404516826|28|13.899853562517||0|0|0.0048|1612.58|0.08479|27|0.084794193586884|27|22.03|0.00357|0.02793|0.026979313765428|0.044833187260322|147.21869374462|157.92998212088|137.13580428389|0.516|0.355|0.03835|31|7|0.00055439436619718|0.011824957746479|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-03-24 19:14:20|DAILY|00671|11319|/indices/tasi|INDICES:SA|12522.161992101|29|103.16100914352|0.0436|1|2|0.04068|12796.0898|0.09916|65|0.099160403978252|65|29.37|0.02269|0.03693|0.029639906782985|0.046278860188309|174.89479398034|197.36266849036|153.08434104854|0.6|0.457|0.03331|35|11|0.00045654356060606|0.010380113636364|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-03-24 19:14:21|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|26064.373103772|53|493.84070558716|0.0837|1|1|0.08367|26840.4102|-0.00237|14|-0.0023739400753054|14|40.16|0.07787|0.10103|0.018432599498038|0.018468921525702|126.2382422702|116.01012637369|386.35193227766|0.56|0.36|0.07944|25|13|0.0015634375|0.026747054924242|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-03-24 19:14:22|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|945.65805958914|75|7.6581298801713||0|0|0.08684|968.97|0.00734|24|0.0073398047712148|24|39.24|0.0058|0.01313|0.0019940846039756|0.0076332935632398|102.08554725331|107.04083909484|121.39742659482|0.6|0.4|0.02838|25|12|0.00020886255924171|0.0089199146919431|974|2024-03-11|-0.05996|2020-03-17|0.04172|2022-01-18
2024-03-24 19:14:23|DAILY|00674|41155|/indices/sax|INDICES:SK|-311.29248665781|9|0.74416303307123||0|0|0.00618|307.32|-0.00494|3|-0.0049373687995997|3|8.49|-0.00594|0.00825|-0.0018260880876568|0.00089093731485241|87.782944866286|103.22909500014|87.728015034117|0.512|0.382|0.00869|123|11|-8.1359315589354E-5|0.0021436311787072|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-03-24 19:14:24|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|1406.2202764701|91|14.754902960484|0.2262|1|2|0.22013|1454.1|-0.01245|40|-0.012447672648339|40|33.38|0.02603|0.03521|0.032697713941595|0.047096364266028|167.4954639035|164.48301485911|156.19193114121|0.621|0.414|0.0337|29|12|0.00046970699432892|0.010498771266541|1460.2600097656|2024-03-22|-0.08956|2020-03-12|0.0614|2020-04-07
2024-03-24 19:14:26|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|11102.564646079|32|81.235409901694|0.0728|1|2|0.06993|11261.4199|-0.01008|12|-0.010080850492451|12|26.97|0.0423|0.06043|0.054608167772187|0.07455067255177|239.33833982599|280.75286535485|184.35565214465|0.543|0.457|0.0499|35|10|0.00073564102564103|0.016012205128205|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-03-24 19:14:27|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|3150.7034577292|32|34.123966017694|0.078|1|1|0.07799|3226.28|0.01556|26|0.27490926967631|41|28.67|0.0382|0.06448|0.06397901124641|0.047146156909476|253.76876952714|178.43522472869|110.14615230289|0.515|0.424|0.05505|33|8|0.00027475946775844|0.020754923234391|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-03-24 19:14:28|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2474.9058069549|41|22.810572486398|0.0693|1|1|0.06928|2534.342|-0.0138|15|0.090015451789424|35|27.76|-0.0077|0.00904|0.0013237946716|0.014862158448194|100.02937358901|120.77929706604|140.12519478584|0.514|0.378|0.04209|37|9|0.0003980412371134|0.013797769447048|2555.4289550781|2024-03-22|-0.10571|2020-03-12|0.07089|2020-03-24
2024-03-24 19:14:29|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|2743.069917732|95|29.618176665239||0|0|0.19264|2789.8201|-0.02253|6|-0.022527458354965|6|27.91|-0.00187|0.01316|-0.001910983864632|0.0079314973639154|95.55886751169|108.45419942496|162.52767440028|0.429|0.343|0.04183|35|6|0.00052903828197946|0.013345210084034|2856.2399902344|2024-03-14|-0.09818|2020-03-12|0.06172|2020-03-24
2024-03-24 19:14:29|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|941.66756554703|37|8.6974814061995|0.0868|1|2|0.08396|966.9|-0.03158|6|-0.031579030244816|6|25.15|0.00173|0.01843|0.013103153431852|0.021105572967574|125.47833982925|132.54074431875|139.41115805664|0.512|0.366|0.04006|41|9|0.0004006747891284|0.013693973758201|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-03-24 19:14:31|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|796.15415985039|37|7.4486133832047|0.0807|1|1|0.0807|817.01|-0.03165|5|-0.031653553661823|5|31.24|0.00576|0.02343|0.0040178438528614|0.015686329005561|104.19586457073|118.85525105749|136.05042016807|0.455|0.364|0.04236|33|8|0.00037526710402999|0.014080984067479|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-03-24 19:14:32|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|1453.1853932631|26|13.698212011271||0|0|0.03678|1497.99|0.15065|53|0.15065429348543|53|25.41|0.02034|0.03538|0.027962042633904|0.045472127688266|168.84017875366|194.6857157888|147.7628229936|0.512|0.39|0.04127|41|11|0.00045255857544517|0.013630253045923|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-03-24 19:14:33|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|1130.4590122075|8|15.293063981294|-0.018|1|1|-0.018|1156.45|0.0946|54|0.094600112761071|54|23.56|0.01432|0.02872|0.025888864670338|0.039039390537124|166.55786246979|177.82183897927|119.34837880814|0.489|0.356|0.03892|45|11|0.00024096532333646|0.012904845360825|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-03-24 19:14:34|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-1776.9399414062|1|0||-1|0|0|1776.9399|-0.00176|1|0.0018638973007341|1|1|9.0E-5|0.00286|0.002109690793832|0.0054182647484054|319.96400131323|667.26483044137|86.186841062584|0.538|0.339|0.00412|1045|0|-0.00010323135755258|0|2136.5200195312|2021-07-23|-0.10143|2022-06-09|0.10157|2022-08-18
2024-03-24 19:14:35|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|8653.9365880865|22|51.011046158681|0.0415|1|1|0.04151|8823.0703|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|125.33251043689|0.52|0.32|0.02191|25|10|0.00022175751879699|0.0066264379699248|9059.98046875|2023-07-11|-0.04099|2020-03-16|0.01915|2020-03-24
2024-03-24 19:14:37|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|3825.457022779|21|26.31266558407|0.0517|1|2|0.04785|3910.7|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|126.67054997315|0.522|0.348|0.0257|23|10|0.00023537593984962|0.0077634680451128|4050.6799316406|2023-07-11|-0.04674|2020-03-16|0.02083|2020-10-05
2024-03-24 19:14:38|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|976.13784664334|24|10.01404867748|0.1364|1|2|0.11919|1016.18|-0.01081|22|-0.010807032726808|22|2.57|-0.00059|0.00716|0.0029865903414882|0.0089385301644977|177.10832892833|310.68614683211|55.87213195911|0.515|0.323|0.01071|400|11|-0.00041221904761905|0.011007971428571|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-03-24 19:14:39|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|-507.02700806445|172|2.6039601979866E-9||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|-2.2660098522167E-6|9.3487684729064E-5|537.09002685547|2020-03-06|-0.0168|2020-03-24|0.03492|2021-01-26
2024-03-24 19:14:39|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|-9344.7787062883|42|69.311889950624||0|0|0.03169|9321.5898|-0.01736|14|-0.0093917794336552|24|34.03|0.02684|0.03699|0.043918366476408|0.090333710391538|180.3842142802|201.8952755927|182.76659486759|0.533|0.3|0.03162|30|10|0.00062704331450094|0.010581186440678|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-03-24 19:14:40|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|4215.1827114618|97|38.188269570903|0.0875|1|2|0.08173|4280.3501|-0.01183|14|0.0007715591643922|25|38.44|0.03197|0.04543|0.02987563883338|0.045394475837978|155.85360620935|160.43397800349|154.57605068085|0.64|0.44|0.04041|25|12|0.00047707663197729|0.012366953642384|4405.740234375|2024-03-04|-0.08294|2020-03-09|0.0732|2020-03-10
2024-03-24 19:14:42|DAILY|00691|49748|/indices/bursatil|INDICES:VE|50142.662895392|7|1098.9776373586|-0.0329|1|2|-0.04835|50902.3906|-0.04845|20|-0.048453743335916|20|32.52|0.05442|0.38179|0.2094904120555|0.34204524926143|10.282375167187|12.852035671046|54.705306968235|0.548|0.355|0.11564|31|13|0.0056674950690335|0.027635216962525|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-03-24 19:14:43|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|-12782.700195312|1|0||0|0|0|12782.7002|0.0037|1|0.0036971739967286|1|1|-0.00023|0.00292|0.0026376787485103|0.0054885049808718|616.37430282666|1347.9637587215|299.74606456175|0.674|0.46|0.00365|1042|0|0.0010806717850288|0|12835.5|2024-03-21|-0.0379|2021-07-14|0.05733|2022-02-01
2024-03-24 19:14:44|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|-2615.6298828125|1|0||0|0|0|2568.9199|0.01951|1|0.01950818261891|1|1|-0.00097|0.00563|0.0056060277042675|0.0076611752723662|11825.623859439|30777.828594976|615.9002359826|0.904|0.775|0.0063|1027|0|0.0020869717624148|0|2615.6298828125|2024-03-21|-0.18399|2021-04-16|0.25001|2021-09-20
2024-03-24 19:14:45|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|1024|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-03-24 19:14:46|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|686312.11186568|8|22755.483544773|0.3755|1|1|0.37549|754320.0625|1.44781|37|1.4478058955288|37|2.83|0.03793|0.05639|0.068611551455123|0.13572598434818|160631.12383931|2190976.5078046|324899.88734509|0.648|0.38|0.02349|361|8|0.0082355048543689|0.02127445631068|760161.0625|2024-03-22|-0.0724|2023-07-11|0.16389|2020-02-14
2024-03-24 19:14:47|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|2599537.0266057|142|84817.532798086|5.4995|1|2|5.42267|2888383|-0.01468|26|12.076590442218|145|10.55|0.23757|0.25914|0.34119681782982|0.56423429424041|2897.9770635409|3065.7496832879|27123.208004182|0.679|0.411|0.02309|56|4|0.0078539344262295|0.02053381147541|2916552.5|2024-03-22|-0.04552|2022-05-10|0.08222|2022-04-13
2024-03-24 19:14:48|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|12591082.724059|43|48045.091980411|1.2008|1|2|0.74896|12735218|0.05213|39|0.052130673457928|39|10.31|0.04395|0.08638|0.10553759373227|0.20835179506867|4417.1380330044|9758.5114152026|28420.501855405|0.716|0.418|0.0404|67|7|0.0082346248294679|0.019865893587995|12767856|2024-03-18|-0.07847|2023-09-20|0.35358|2024-01-24
2024-03-24 19:14:49|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|308187.72377226|7|11746.175409246|0.3849|1|2|0.3113|342964.4688|1.5466|37|1.5465959015691|37|2.82|0.03763|0.05935|0.074191483731846|0.14234262431036|223621.62720479|2749740.0847029|166189.11511591|0.634|0.375|0.02902|363|10|0.0077588058252427|0.027249339805825|346681.125|2024-03-22|-0.10197|2023-09-19|0.183|2020-02-14
2024-03-24 19:14:50|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|408234.71892765|8|14879.624940783|0.4048|1|2|0.39103|451650.25|-0.08775|18|1.5657833768088|34|11.34|0.24321|0.26102|0.34469327063667|0.57951796887779|45035.309977931|30205.370802823|15872.997311484|0.734|0.422|0.04196|64|10|0.0073618417462483|0.035141459754434|456674.78125|2024-03-22|-0.08597|2023-07-11|0.12913|2022-04-26
2024-03-24 19:14:51|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|618663.545856|8|21182.443047999|0.395|1|1|0.39496|681917.375|1.5|34|1.5000023572911|34|32.48|0.69664|0.73644|1.1454320854389|1.4376221653238|29184.166454575|19418.743509689|12372.021557206|0.619|0.476|0.09183|21|8|0.0074002612481858|0.033919114658926|687174.5|2024-03-22|-0.07757|2023-07-11|0.12345|2022-04-26
2024-03-24 19:14:53|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|805934.23440157|7|25081.036449476|0.242|1|2|0.22771|925414.5|-0.08029|11|1.3058972826815|40|3.61|0.02262|0.04834|0.029954921541182|0.077532939712422|2995.5289285231|55318.766460448|120748.23467125|0.651|0.381|0.02927|252|9|0.0083004262295082|0.019154524590164|925414.5|2024-03-22|-0.08337|2023-07-20|0.60486|2021-06-21
2024-03-24 19:14:53|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|215410.01890263|34|359.6395324551|0.2557|1|2|0.14975|216488.9375|0.12207|15|0.12207329797142|15|2.71|0.00537|0.0443|0.046449873966232|0.092099841115388|341969.69871699|6721518.9546621|68338.441480248|0.603|0.389|0.03923|368|3|0.0073433462657614|0.011988341416101|218308.09375|2024-03-04|-0.14994|2022-05-13|0.19979|2022-04-04
2024-03-24 19:14:54|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-2196|1|0||0|0|0|2196|0.02936|1|0.02936170212766|1|1|-0.00054|0.01546|0.015361689657313|0.04761067253779|202263.88043933|236590880.48221|225|0.531|0.308|0.02785|1049|0|0.0015080666666667|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-03-24 19:14:55|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-795|1|0||-1|0|0|795|0|1|0.0088832487309645|1|1|7.0E-5|0.00802|0.0053575427301459|0.019869449407659|2082.4176316989|43883.779313825|170.96774193548|0.564|0.296|0.01284|1054|0|0.00062007590132827|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-03-24 19:14:56|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-3482|1|0||0|0|0|3482|0.01742|1|0.017417267977109|1|1|-0.02274|0.01128|0.028214268283203|0.10173633345788|-1345926.5894889|1.9566394043373E+15|211.54313487242|0.498|0.279|0.06524|1054|0|-0.012922779886148|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-03-24 19:14:58|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-1248|1|0||0|0|0|1233|0.04394|1|0.043938161106591|1|1|-0.00088|0.01095|0.011553234677754|0.036558713805572|22089.063744641|5214397.5850652|138.69516310461|0.51|0.298|0.02024|1052|0|0.00095949715370019|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-03-24 19:14:58|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-1161|1|0||0|0|0|1161|0.01253|1|0.012531328320802|1|1|0.0003|0.00872|0.0081002302002368|0.027100920692795|4675.7949616908|255965.66715401|77.245508982036|0.52|0.289|0.01537|1054|0|0.00015973434535104|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-03-24 19:14:59|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|-1766.6102196855|28|41.505062649088|0.0573|-1|1|0.05728|1641.9301|0.16272|35|0.16271838082413|35|26.39|0.02821|0.05915|0.07645997206502|0.13039645955951|429.16730778125|475.63743152335|586.96957395508|0.605|0.368|0.09032|38|15|0.0020773495145631|0.029891058252427|1958.1999511719|2024-01-17|-0.13165|2022-09-29|0.10463|2020-03-25
2024-03-24 19:15:00|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|-1310.7477380664|58|20.240942012313||0|0|0.0949|1287.08|0.13872|40|0.13871714741788|40|34.07|0.02451|0.04468|0.026699347526496|0.055709293716597|165.12656359891|199.94860218823|119.91354063398|0.767|0.467|0.06655|30|18|0.00032817423540315|0.020086496756256|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-03-24 19:15:01|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|1856.2419041057|44|38.480870837053|0.0978|1|1|0.09776|1933.4|0.0014|33|0.0013981559790315|33|29.11|-0.00163|0.01398|-0.0041621873690311|0.008656823841155|86.944614362485|107.99164309564|224.72250587295|0.629|0.371|0.07036|35|18|0.00092731638418079|0.022973097928437|1986.5999755859|2024-03-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-03-24 19:15:03|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|61.844393305918|41|1.309048774846|0.0002|1|1|0.00016|64.53|0.2472|33|0.24719898905181|33|30.91|0.00691|0.0569|0.0075815539432694|0.025645693096622|102.90901214571|130.64116903835|58.129895989108|0.545|0.424|0.09606|33|10|-1.1962264150944E-5|0.035040179245283|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-03-24 19:15:04|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|1202.0628105392|3|4.3321578148085|0.0269|1|2|0.00791|1208.49|0.03232|18|0.032319347995811|18|3.3|0.00303|0.025|0.018558129592989|0.036965375573453|1409.4805134044|5092.6679432942|54.58968093218|0.489|0.349|0.0245|321|1|-0.00022153628652215|0.0017217624882187|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-03-24 19:15:05|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|446.47674217524|22|5.2427532186061|0.0403|1|1|0.04034|460.61|-0.03827|12|0.086604059235953|63|23.13|-0.01823|-0.00159|-0.010227059127629|-0.0048816474807068|76.025916314134|90.128365823346|115.55405089647|0.533|0.378|0.05436|45|18|0.00027067796610169|0.017985291902072|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-03-24 19:15:05|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|-7.5093449946058|19|0.38813167796574||0|0|0.05193|6.39|-0.17705|9|-0.17704516282738|9|27.55|-2.54134|0.43916|0.61144191298688|0.8671794467963|6.8638504960213|4.4383698667848|5.2679303418615E+31|0.474|0.316|0.25069|38|9|1.5330411455399|0.076486920187793|13500|2020-03-18|-0.99|2020-02-17|156.47728|2020-03-16
2024-03-24 19:15:06|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|172.81178486833|97|1.3651651010244|0.1727|1|1|0.17272|175.99|-0.02186|23|0.041831907318409|36|22.53|-0.01219|0.00444|-0.0068885950967374|0.0032685617976506|87.679116268846|100.87866174233|128.43173543088|0.349|0.233|0.04017|43|8|0.00033381220657277|0.013115896713615|177.4700012207|2024-03-21|-0.11697|2020-03-16|0.10285|2020-03-24
2024-03-24 19:15:08|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|328.34110039531|51|3.6064177451754||0|0|0.11227|339.01|0.08858|40|0.088579186619655|40|23.6|-0.0044|0.01156|0.0092696807590593|0.023768070133426|120.33511283005|142.68201998422|190.08129978356|0.605|0.395|0.04716|43|14|0.00073304225352113|0.016508366197183|340.82998657227|2024-03-21|-0.11788|2020-03-16|0.09132|2020-03-24
2024-03-24 19:15:10|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|149.46609211568|29|2.3921738606577|0.0068|1|1|0.00678|154.42|-0.01887|26|0.13011019348004|41|31.42|-0.0003|0.02808|0.01664221327824|0.019376685107769|117.47953393429|117.78379798817|120.22733979579|0.455|0.394|0.0562|33|12|0.00034933333333333|0.019933699530516|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-03-24 19:15:10|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-6915.3670763|15|203.84620662814|0.0852|-1|1|0.08521|6366|0.25254|64|0.2525353930001|64|29.85|0.00377|0.02685|0.0070934472335055|0.023191709321557|106.35759173715|121.86848226833|153.21299638989|0.5|0.294|0.07398|34|10|0.00062382896015549|0.024642089407191|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-03-24 19:15:11|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|53.020121310123|22|0.36521337808117|0.0394|1|2|0.03466|54.03|-0.03018|42|0.035029868835482|25|19.68|-0.00388|0.01099|-0.0035336746896138|-0.00012614189585251|90.152205578761|97.81630907949|107.09613074771|0.434|0.321|0.03084|53|10|0.00016296052631579|0.010724031954887|54.790000915527|2021-06-07|-0.11766|2020-03-12|0.09874|2020-03-24
2024-03-24 19:15:12|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|102.0530855374|40|0.81169565041756|0.0753|1|2|0.06822|103.82|0.0958|41|0.09580014746811|41|21.81|-0.00017|0.01546|-0.0026429460055453|-0.00052078235633154|93.564178279284|97.820915475955|119.22369948527|0.404|0.298|0.03192|47|7|0.00025480263157895|0.010976109022556|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-03-24 19:15:14|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|87.044631282303|97|0.7951052057038|0.2077|1|2|0.20388|89.46|-0.02766|6|-0.038430844507049|10|19.78|-0.01158|0.00311|-0.0037021785876863|0.0017396773482427|88.80046100652|100.90377565584|163.60643486684|0.51|0.388|0.03689|49|14|0.00055475117370892|0.012096666666667|89.809997558594|2024-03-21|-0.10802|2020-03-16|0.08934|2020-03-24
2024-03-24 19:15:15|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|509.61625442923|97|4.1816184222071|0.2153|1|2|0.20998|521.21|-0.03956|16|-0.039562714553364|16|22.49|-0.01067|0.00366|-0.0035782742444344|-0.0049006093804526|88.292132972538|89.67201535418|160.43649146011|0.581|0.395|0.04366|43|14|0.00054350893697084|0.013971618062088|524.10998535156|2024-03-21|-0.10942|2020-03-16|0.0906|2020-03-24
2024-03-24 19:15:16|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|54.567164114684|40|0.37716642703767|0.0576|1|2|0.05249|55.34|0.08071|49|0.080712763424404|49|18.65|-0.00612|0.0099|0.011093155397892|0.0250440800316|128.92602940012|145.16409739264|116.923722822|0.473|0.291|0.03552|55|12|0.00025203755868545|0.010786356807512|55.849998474121|2021-11-09|-0.11347|2020-03-12|0.0894|2020-03-24
2024-03-24 19:15:17|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|33.249570821423|24|0.23014323754476||0|0|0.03165|33.9|-0.03326|10|-0.033262134188639|10|18.28|-0.00671|0.00508|-0.0050638208456027|0.004642127279616|81.032771381764|109.20267057967|99.267935611041|0.632|0.404|0.03813|57|20|0.00010268544600939|0.011158610328639|35.087001800537|2022-02-10|-0.1199|2020-03-16|0.11546|2020-03-24
2024-03-24 19:15:18|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|30.764292268573|40|0.23635713655735||0|0|0.06465|31.29|0.11617|41|0.11617137192621|41|21.83|0.00841|0.02563|0.018175209883939|0.035221062721575|139.44557207482|151.04808349942|104.71888150724|0.447|0.277|0.03765|47|10|0.00017666666666667|0.01192876056338|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-03-24 19:15:20|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|40.352272537685|33|0.32450620590483|0.0477|1|2|0.03234|40.86|-0.01057|31|0.026394913807968|32|21.98|0.00093|0.01707|0.0073061368463017|0.01262513102783|114.58725803012|120.26192247938|89.252952599094|0.511|0.362|0.03343|47|10|3.361502347418E-6|0.011186037558685|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-03-24 19:15:21|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|29.038741391521|33|0.2370166923881|0.0489|1|2|0.03679|29.31|-0.00177|23|0.061375954098775|40|24.02|0.0116|0.0261|0.011404706935637|0.022478336681826|121.48924796457|134.46966875137|92.227812563449|0.488|0.349|0.03469|43|12|3.5774647887324E-5|0.011219154929577|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-03-24 19:15:21|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|70.230127524635|3|0.55745754265103|0.0081|1|2|0.0049|71.82|0.12351|76|0.12351268060547|76|17.43|-0.00566|0.00739|0.0012173796145225|0.009324145624588|101.69327188344|122.65730036469|119.97995149102|0.541|0.393|0.02852|61|11|0.00024357746478873|0.0092373427230047|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-03-24 19:15:22|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|-24.639874688951|1|0.31829142311129||1|0|0|23.68|-0.02543|8|-0.025428952370807|8|16.14|-0.00651|0.01243|0.0027177316255251|0.005685136297652|100.95501386527|107.65876040499|52.762922775416|0.5|0.348|0.04612|66|12|-0.00038798122065728|0.014493079812207|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-03-24 19:15:23|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|-24.639874688951|1|0.31829142311129||1|0|0|23.68|-0.02543|8|-0.025428952370807|8|0.24|-0.0001|0.00019|0.0054354632510502|0.016336598556471|100.95501386527|107.65876040499|52.762922775416|0.008|0.005|0.0007|66|12|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-03-24 19:15:25|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|-33.439572117175|64|0.47204615613041|0.0549|-1|2|0.04885|32.13|0.09203|33|0.092028908543216|33|29.47|0.01961|0.04072|0.014550940771581|0.032742266542828|132.3368374303|154.53635160361|66.370587005554|0.706|0.441|0.07106|34|14|-4.2845070422535E-5|0.024095699530516|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-03-24 19:15:26|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|-43.516921601154|9|0.38661218559154||0|0|0.03023|42.66|0.00521|17|0.0052051181825894|17|16.52|0.00711|0.02071|0.013529436289698|0.026636730604834|150.89000505605|169.27711604302|168.74999481289|0.531|0.328|0.0264|64|13|0.00060872300469484|0.0089828356807512|45.019901275635|2024-03-08|-0.13043|2020-03-12|0.10941|2020-03-13
2024-03-24 19:15:27|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|-24.794571572117|7|0.24466342299976||0|0|-0.0058|24.26|-0.04047|7|0.10190873481357|33|19.61|-0.00145|0.01747|0.0016372617588856|0.0075230283599152|101.75085253787|113.38891602397|106.68425889649|0.519|0.37|0.03448|54|11|0.00023017840375587|0.0123880657277|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-03-24 19:15:28|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|-24.794571572117|7|0.24466342299976||0|0|-0.0058|24.26|-0.04047|7|0.10190873481357|33|0.36|-3.0E-5|0.00032|0.0031546469342691|0.020332509080852|101.75085253787|113.38891602397|106.68425889649|0.01|0.007|0.00064|54|11|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-03-24 19:15:28|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|18.072543941517|13|0.19653948359719||0|0|-0.00705|18.3|0.07567|63|0.075666747956774|63|20.59|-0.00523|0.00685|-0.0098191250626532|-0.0006198151898498|71.617607456559|97.759873947077|106.39533968214|0.627|0.412|0.03957|51|20|0.00017|0.012895696798493|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-03-24 19:15:30|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|70.5759314432|97|0.45220530825108|0.1694|1|2|0.16273|71.45|-0.0211|8|-0.030917845670245|5|24.85|-0.04408|0.11775|0.012817354235848|0.01505311242836|119.99370592612|118.69296337394|0.00051236921583079|0.385|0.308|0.07699|39|8|-0.0075986478873239|0.01138676056338|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-03-24 19:15:31|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|186.87660332803|5|1.1294653538713|0.0252|1|1|0.02515|190.12|0.03764|28|0.037635303290821|28|14.73|-0.00348|0.01091|0.00082527221578436|0.0039185286409468|101.6717537707|110.8708103178|132.79318121723|0.521|0.397|0.01982|73|9|0.0003233734939759|0.0063722428174235|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-03-24 19:15:32|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|-42.558269548554|6|0.33113965242874|0.0022|-1|1|0.00216|41.63|0.05529|35|0.055285773581722|35|17.1|-0.0022|0.01165|0.0045395844114385|0.011395417822331|111.39019801761|123.88929863785|89.411511684353|0.452|0.323|0.02811|62|11|-1.3370892018779E-5|0.0096557558685446|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-03-24 19:15:33|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|-42.558269548554|6|0.33113965242874|0.0022|-1|1|0.00216|41.63|0.05529|35|0.055285773581722|35|0.28|-4.0E-5|0.00019|0.010043328343891|0.035279931338487|111.39019801761|123.88929863785|89.411511684353|0.007|0.005|0.00045|62|11|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-03-24 19:15:34|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|30.83177117087|2|0.44558850652721||0|0|-0.01584|31.68|-0.06168|32|0.12327398239013|41|28.76|-0.00389|0.0182|0.0075001382290474|0.025246165928272|104.7345787647|124.34116802073|111.11890582548|0.405|0.297|0.04923|37|8|0.00025430985915493|0.017515295774648|33.930000305176|2021-11-15|-0.12716|2020-03-12|0.1022|2020-03-13
2024-03-24 19:15:36|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|58.53225487917|22|0.42254743344546||0|0|0.00781|58.7968|0.15212|40|0.15212476458759|40|18.32|0.01302|0.02936|0.019786783619639|0.026608169191763|159.63909745425|163.11860353317|89.196690551801|0.456|0.351|0.02954|57|12|1.2075117370892E-5|0.0095677746478873|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-03-24 19:15:37|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|50.519279687068|36|0.32576592908461||0|0|0.03886|50.79|0.07606|44|0.076062040172488|44|18.73|0.00038|0.01465|0.020756728051477|0.01058763143079|160.67667835154|120.37558960227|104.87301382507|0.455|0.345|0.02553|55|10|0.0001248544600939|0.0088884507042254|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-03-24 19:15:37|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|199.0465334405|39|3.096476751471|0.0284|1|1|0.02838|205.07|-0.00739|39|-0.0073866868313791|39|31.12|-0.00163|0.01843|-0.018320280486623|-0.01462732717502|76.10233595753|82.699366445061|123.70008977816|0.424|0.364|0.05815|33|10|0.00036079812206573|0.020222197183099|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-03-24 19:15:38|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|55.176110101048|22|0.37620410335129||0|0|0.01987|55.96|-0.03132|6|-0.031833181180464|8|17.07|0.00911|0.02418|0.018175149142421|0.022639033417911|169.18207808617|159.180763577|99.537527337985|0.508|0.361|0.03197|61|12|0.00011823917137476|0.0096604143126177|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-03-24 19:15:39|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|61.780272204724|22|0.46541861324113||0|0|0.02843|62.95|0.09596|49|0.095955768393597|49|22.15|0.01075|0.02309|0.019547230072329|0.028584485767302|148.26558622393|157.23715828667|100.17504871115|0.468|0.362|0.0329|47|13|9.4067796610169E-5|0.010529971751412|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-03-24 19:15:41|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|74.412492359763|3|0.45586980545342|0.0046|1|2|0.00175|75.7124|-0.01221|12|-0.012205137301211|12|12.51|-0.00743|0.00411|-0.0065899890218328|-0.00095881499990102|73.510556256012|95.515262507736|101.06926501926|0.506|0.365|0.0233|85|18|7.7877934272301E-5|0.006526441314554|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-03-24 19:15:42|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|85.880940645928|34|0.81072166445626|0.007|1|1|0.00704|87.28|0.09261|49|0.092608726064572|49|16.67|0.00196|0.01607|0.012127565380426|0.023091043935195|146.49311798722|167.60292740861|129.20798643402|0.574|0.393|0.02848|61|12|0.00033920952380952|0.0090704761904762|94|2021-06-30|-0.14087|2020-03-12|0.09219|2022-06-15
2024-03-24 19:15:43|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|58.095223034301|24|0.36759764408418||0|0|0.00702|58.659|-0.02784|4|-0.012645840430062|5|17.66|-0.00148|0.01314|0.0070539197019966|0.01483086492151|120.28821509023|134.37333798897|127.74173069632|0.492|0.356|0.02833|59|6|0.00031815962441315|0.0094402253521127|63.299999237061|2021-11-15|-0.10507|2020-03-18|0.05929|2020-03-17
2024-03-24 19:15:44|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|40.980288340481|40|0.40858751077406|0.0793|1|1|0.07934|42.17|-0.02255|9|-0.022547091645773|9|31.09|0.02513|0.05668|0.036757043115713|0.081361012740725|180.21936665622|211.35684235781|135.68210512375|0.545|0.303|0.05893|33|12|0.00053896713615024|0.021157164319249|42.982498168945|2022-06-08|-0.19452|2020-03-09|0.17316|2020-03-24
2024-03-24 19:15:45|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|86.928679846712|22|0.64820611983902|0.0601|1|2|0.05423|88.3369|0.01663|42|0.094651729369122|33|18.98|-0.00445|0.01578|0.0064359747757198|0.013213089300876|112.43535901036|122.99471061172|130.6333735661|0.436|0.327|0.03717|55|10|0.00037267605633803|0.011810769953052|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-03-24 19:15:47|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|59.673231165606|36|0.39958229849|0.0085|1|2|-0.00149|60.37|0.00856|33|0.0085649656757254|33|31.21|0.0093|0.01829|0.017652699752792|0.020304378672112|133.4109958963|128.95736570505|109.12870438344|0.515|0.394|0.03295|33|9|0.00013900469483568|0.0097770798122066|65.429901123047|2022-01-05|-0.09221|2020-03-12|0.0818|2020-03-17
2024-03-24 19:15:48|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|165.18962210691|3|1.1620441845761|0.0007|1|2|-0.00537|167.1108|-0.02331|11|0.052398760497645|25|17.43|0.00194|0.01939|0.012261235089406|0.022642241290337|142.80323547136|160.89796966166|131.39791762325|0.541|0.377|0.03204|61|14|0.00038008450704225|0.011618892018779|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-03-24 19:15:49|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|84.341227950928|42|0.66213204196766|0.0856|1|2|0.08206|85.4|-0.03006|22|0.096789879038558|33|20.9|0.00581|0.01975|0.005134700614216|0.018535903641127|110.78640378535|130.73304000554|122.7540633901|0.551|0.327|0.03691|49|16|0.00032230985915493|0.012412281690141|86.709999084473|2022-02-09|-0.13218|2020-03-16|0.11256|2020-03-24
2024-03-24 19:15:50|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|90.666392002127|93|0.70163639180065|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|0.00033752112676056|0.011483924882629|93.269996643066|2024-03-12|-0.09332|2020-03-16|0.06913|2020-03-24
2024-03-24 19:15:51|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|136.55211611726|39|1.0492961534574|0.093|1|1|0.093|139.33|0.12232|41|0.12231581028271|41|18.02|-0.00106|0.01372|0.0078229630950855|0.011592403859595|116.88252812674|119.25902074971|138.17533192069|0.404|0.298|0.03272|57|10|0.00040403755868545|0.010532460093897|140.08990478516|2024-03-21|-0.10355|2020-03-16|0.10404|2020-03-24
2024-03-24 19:15:53|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|72.421245999389|17|1.0793665566286|0.0296|1|1|0.02955|75.6|-0.03773|6|0.10332777441162|40|25.59|-0.15141|0.44993|0.0036065776830218|0.013182905470156|104.2727310127|116.45815639227|1.2515411431035E-11|0.488|0.317|0.13748|41|8|-0.0085423568075118|0.01702585915493|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-03-24 19:15:54|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|56.688295588281|13|0.42051816470538|0.0265|1|2|0.01616|57.8297|-0.00673|8|-0.0067294993793625|8|23.38|0.00783|0.02052|0.0011112850975159|0.0031019699529954|101.24818136382|103.73741935414|99.222402389942|0.467|0.333|0.03624|45|11|8.8656015037594E-5|0.010918627819549|67.688003540039|2022-04-08|-0.11679|2020-03-12|0.1068|2020-03-17
2024-03-24 19:15:55|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|82.251312263803|35|0.70789591206573|0.0519|1|2|0.04039|84.48|-0.04385|2|0.055319167052244|31|19.45|-0.00343|0.00938|-0.0033046550270948|0.0047396419095674|89.394938022226|109.12736091772|135.88548471139|0.547|0.396|0.03561|53|15|0.00039260093896714|0.012202187793427|91.209999084473|2021-09-07|-0.09745|2020-03-16|0.07356|2020-03-13
2024-03-24 19:15:56|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|25.267247348883|11|0.21426768108943||0|0|0.01014|25.89|0.02953|44|0.12348806008218|42|19.18|0.00448|0.01851|0.006393403859251|0.0053438249702538|115.20283462409|109.01343675739|66.606637769704|0.473|0.364|0.03042|55|11|-0.00029394366197183|0.0099979436619718|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-03-24 19:15:57|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|20.562447392352|12|0.14653401791815|0.0204|1|1|0.02045|20.96|0.08749|34|0.087486764093954|34|19.11|0.00368|0.01804|0.002653631291746|0.0067580953880919|105.16983559414|112.41460966556|69.28925317181|0.509|0.364|0.02864|55|15|-0.00025861581920904|0.0094955649717514|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-03-24 19:15:59|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|45.764722227597|21|0.36383341564436||0|0|0.02186|46.75|0.01591|43|0.072465657064676|33|24.23|-0.00656|0.01244|0.0028530507318437|0.0045109538036503|104.73025028883|105.91886482145|97.762443116577|0.465|0.349|0.03521|43|9|7.879472693032E-5|0.012006920903955|52.150001525879|2022-04-21|-0.13241|2020-03-12|0.09425|2020-03-24
2024-03-24 19:16:00|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|89.302470467434|40|1.0730936454581||0|0|0.09674|92.4|-0.04143|7|-0.041433579913524|7|35.38|0.04025|0.07254|0.051689817112508|0.096840516756526|169.40197888432|198.92854877353|152.52558391062|0.414|0.276|0.07596|29|9|0.00070005633802817|0.025945915492958|94.709999084473|2022-11-14|-0.20141|2020-03-09|0.16037|2020-03-24
2024-03-24 19:16:01|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|89.115475034093|26|0.85815763015293|0.0785|1|1|0.07849|91.37|0.05813|46|0.058129226777964|46|25.37|-0.00537|0.01045|0.0091344611064945|0.017944494871823|121.10417518138|129.86675310029|150.52718549943|0.585|0.39|0.05357|41|18|0.00051272300469484|0.016586215962441|92.305000305176|2022-01-05|-0.11008|2020-03-16|0.1176|2020-03-24
2024-03-24 19:16:02|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|74.304317839391|96|0.56441652922069|0.1002|1|1|0.10022|75.64|-0.01498|30|-0.014983314335546|30|31.29|-0.00398|0.00995|0.002605303714006|0.010539039002528|103.29978959444|111.67170802778|121.06273998692|0.516|0.355|0.03912|31|10|0.00024331455399061|0.012414957746479|81.339996337891|2022-04-21|-0.09396|2020-03-12|0.08511|2020-03-13
2024-03-24 19:16:02|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|178.6967935252|32|2.0399632546951|0.0274|1|1|0.02738|182.72|0.09121|40|0.091208614525421|40|25.22|0.00525|0.02058|0.01404072832889|0.028786001309629|131.28443809702|141.01788517277|143.97604282416|0.537|0.317|0.05469|41|16|0.00048860093896714|0.018550197183099|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-03-24 19:16:04|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|40.616011512042|97|0.42119668371662|0.2513|1|2|0.24235|41.42|-0.0354|9|-0.045077117518917|3|22.53|-0.01307|0.00535|-0.0028828546327654|0.00072011250868133|89.139711524897|96.475459664027|133.2689777047|0.512|0.395|0.05264|43|14|0.00042544600938967|0.016975248826291|42.034999847412|2024-03-22|-0.13709|2020-03-16|0.13157|2020-03-13
2024-03-24 19:16:05|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|143.66065917715|94|1.2234968663219|0.1332|1|1|0.13315|145.44|0.02905|45|0.0048650655629148|57|27.77|-0.01321|0.00545|0.0012788861182335|0.0059265887044425|101.27498036539|105.94088425518|142.40674273252|0.514|0.314|0.04513|35|12|0.00040670422535211|0.01343772769953|148.2700958252|2024-02-23|-0.09861|2020-03-16|0.07706|2020-03-24
2024-03-24 19:16:06|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|122.25259425782|39|1.1274692928041||0|0|0.0967|125.21|-0.02708|17|0.062299721150233|47|26.33|-0.00377|0.01173|0.0048785419636695|0.025267497138982|105.37245999507|126.28122893409|150.83724353962|0.41|0.256|0.04833|39|12|0.00050557746478873|0.015526431924883|126.0950012207|2024-03-22|-0.11344|2020-03-16|0.12651|2020-03-24
2024-03-24 19:16:07|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|203.14317772624|17|2.9063022748376|0.0142|1|1|0.01416|209.91|-0.0388|6|0.03981841706105|27|28.35|0.0069|0.02535|0.014990975746212|0.046700454915582|130.61743010956|179.72929773419|224.76711107611|0.622|0.378|0.05134|37|16|0.0009247323943662|0.018717192488263|212.35000610352|2024-03-08|-0.13814|2020-03-16|0.11732|2020-03-13
2024-03-24 19:16:08|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|61.597736362703|13|0.81242116156965|0.015|1|2|0.01076|63.86|0.03197|34|0.031969526906128|34|27|-0.01228|0.00512|-0.012493454713601|-0.004750431140343|76.344808608126|92.11070400567|100.07835642687|0.513|0.359|0.05438|39|14|0.00012010328638498|0.017292948356808|78.220001220703|2022-09-12|-0.11358|2020-03-16|0.12793|2020-03-17
2024-03-24 19:16:10|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|-74.486116665566|47|0.80169017343258|0.0477|-1|1|0.04766|73.6876|0.14618|49|0.14617748375597|49|18.2|0.0004|0.01589|0.016251370297775|0.029402910214359|151.55498127431|169.25154433276|104.77508535317|0.536|0.357|0.04089|56|14|0.00017838497652582|0.01381185915493|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-03-24 19:16:11|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|86.760426271313|16|1.2385789483594|-0.0186|1|1|-0.01865|87.89|0.12412|50|0.12412116410336|50|26.92|-0.00954|0.01124|0.0057865322902831|0.012878970828929|107.63770018201|115.02478513504|95.480713173067|0.41|0.308|0.05148|39|12|9.737089201878E-5|0.01761682629108|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-03-24 19:16:12|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|-58.885322893341|1|0.75344096444688||1|0|0|56.26|-0.02563|15|-0.02563220148789|15|25.31|-0.0108|0.00843|0.0050958511960414|0.0078590740163823|106.76561225216|111.11232646341|97.487435824046|0.405|0.381|0.05536|42|8|0.00011745061147695|0.017552841015992|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-03-24 19:16:13|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|41.1268702825|29|0.46604311201016||0|0|0.06137|42.37|0.07404|47|0.074043448696157|47|24.09|-0.00034|0.01743|0.020830160490997|0.032765902114619|158.00529442646|165.55322449449|149.03853147487|0.535|0.372|0.04724|43|11|0.00050804511278196|0.015497922932331|42.700000762939|2024-03-22|-0.11409|2020-03-16|0.08914|2020-03-24
2024-03-24 19:16:14|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|-95.195212778154|7|0.80609354079265||0|0|-0.01086|93.98|-0.02578|7|-0.025778047538571|7|25.14|0.00304|0.01401|0.011502820005228|0.011515109277124|115.68253165184|113.12127343236|68.593538519005|0.333|0.286|0.03404|42|8|-0.00028680790960452|0.010992655367232|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-03-24 19:16:16|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|-94.716070268212|7|0.36532067636155||0|0|-0.00736|94.5|-0.01419|5|-0.014186696632644|5|24|0.00128|0.00626|0.00037572587189836|-0.00075594991402836|100.29157175548|98.65129481574|85.342722961349|0.477|0.341|0.01478|44|13|-0.00013598870056497|0.0045315536723164|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-03-24 19:16:17|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|-22.590571200728|5|0.12291880067066||0|0|0.00179|22.26|-0.00663|7|-0.0066269323358312|7|29.47|0.00438|0.012|9.7308014317865E-5|0.0054027411606424|99.492320363758|107.28713022106|77.345377685175|0.556|0.389|0.01776|36|11|-0.0002198779342723|0.0071051549295775|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-03-24 19:16:18|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|-40.427228715353|6|0.3090766085773|0.0023|-1|1|0.00226|39.73|-0.00772|7|-0.0077249281096411|7|24.02|0.00357|0.01136|0.0047659827167336|0.0067720005040391|110.10260884934|109.89351612226|79.253937154823|0.523|0.341|0.01864|44|15|-0.00019987758945386|0.0062188229755179|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-03-24 19:16:19|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|88.613862168909|16|0.39204624887277|0.0154|1|1|0.01538|89.79|0.07017|41|0.070165386431233|41|26.85|0.00836|0.0186|-0.0064909915811548|-0.005860152177494|87.112145928443|91.455549820997|78.282478905422|0.513|0.359|0.01965|39|13|-0.00019413370998117|0.0067470244821092|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-03-24 19:16:20|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|76.94749793912|3|0.28425037412337|-0.0015|1|1|-0.00154|77.7|0.04436|42|0.044358213995012|42|23.62|-0.00171|0.00395|-0.0042100792788636|0.00034316024356177|90.647658803947|100.1260764271|87.985504581957|0.489|0.356|0.01903|45|12|-9.4647887323944E-5|0.0061323098591549|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-03-24 19:16:22|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|-97.986209059622|7|0.3101760138534||0|0|-0.00731|97.82|-0.01191|18|0.049987010838129|43|25.21|0.00373|0.00729|0.0073352065707533|0.0034209509964019|118.59747970051|105.04947976379|86.812211066644|0.571|0.357|0.01233|42|11|-0.00012307042253521|0.0037497183098592|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-03-24 19:16:23|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|81.550114996157|1|0.073295153868876||-1|0|0|81.76|0.00329|44|-0.0032091936744972|14|27.23|0.00044|0.0018|1.2800055360251E-5|0.001905301956734|99.987957122239|101.51239938055|96.563132047188|0.359|0.205|0.00304|39|8|-3.2212806026365E-5|0.00093432203389831|86.800003051758|2020-04-30|-0.00509|2022-06-13|0.00997|2023-03-13
2024-03-24 19:16:23|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|106.42428584125|1|0.3202387649939||0|0|0|107.35|-0.00705|7|-0.007045161090948|7|24.77|0.00142|0.00594|0.0048181266424879|0.0056108298027335|110.56977454853|107.8642400332|91.642478259743|0.512|0.326|0.01316|43|16|-7.018779342723E-5|0.0044280281690141|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-03-24 19:16:24|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|-40.973570771962|48|0.44944401096549||0|0|0.00274|39.97|0.01907|48|0.019069411774291|48|28.28|0.00016|0.00692|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|72.409421500477|0.472|0.25|0.03013|36|13|-0.00027295774647887|0.0095635492957746|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-03-24 19:16:25|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|28.967771865007|12|0.19564476930454|-0.0047|1|2|-0.0102|29.1|0.0673|45|0.067297213418437|45|36.34|0.01989|0.02657|0.033415198501523|0.030566048712857|166.34346901898|133.96128512436|85.512787027114|0.552|0.345|0.02372|29|10|-0.0001258779342723|0.0070939906103286|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-03-24 19:16:27|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|-109.10328479176|55|0.49129560224665||0|0|0.00348|108.67|0.07864|42|0.078641204952838|42|22.98|0.00395|0.01058|0.0046536680754879|0.0090045514163494|109.81323545137|113.60640993103|84.746160640796|0.5|0.341|0.01986|44|12|-0.00012803755868545|0.0063092863849765|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-03-24 19:16:28|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|44.188945633827|94|0.10285127737193|0.0578|1|1|0.05784|44.44|0.00946|33|-0.014192662095124|16|38.84|0.01259|0.01687|0.0091631232480444|0.0096985615286843|114.8374284185|109.47374899398|85.560261458799|0.64|0.4|0.01665|25|11|-0.00013281954887218|0.005088984962406|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-03-24 19:16:29|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|77.012213885789|1|0.11009496450256||0|0|0|77.33|0.02741|63|0.027411901279998|63|42.48|0.00861|0.01097|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|95.433793651756|0.44|0.4|0.00834|25|5|-3.9604519774011E-5|0.0022573258003766|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-03-24 19:16:30|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|-52.785710021521|28|0.088092042266891||0|0|-0.00555|52.56|-0.00835|9|-0.0083475362237031|9|37.07|0.01018|0.01474|0.017432929340901|0.014348598625049|126.84815781036|116.75539046405|95.182905127473|0.5|0.393|0.00847|28|6|-4.1671361502347E-5|0.0025613990610329|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-03-24 19:16:31|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|77.012213885789|1|0.11009496450256||0|0|0|77.33|0.02741|63|0.027411901279998|63|42.48|0.00861|0.01097|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|95.433793651756|0.44|0.4|0.00834|25|5|-3.9604519774011E-5|0.0022573258003766|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-03-24 19:16:33|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|-101.23537256227|7|2.5544145878066|0.0094|-1|1|0.00942|93.56|0.0338|48|0.033804948791371|48|44.13|0.0463|0.06935|0.026649231029082|0.029759985551385|125.67606091232|119.86716774144|98.817065121491|0.5|0.333|0.08817|24|8|0.0002637558685446|0.030349605633803|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-03-24 19:16:34|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|-233.43802381172|6|5.4505929539725|-0.045|-1|1|-0.04499|227.64|-0.03983|9|0.14035126939511|39|25.17|-0.00137|0.02047|0.012481380607553|0.017657629904123|120.81345823705|123.14629346175|314.68068967874|0.524|0.381|0.0701|42|12|0.0013477966101695|0.024587156308851|239.1416015625|2024-03-08|-0.1442|2020-03-16|0.10303|2020-03-24
2024-03-24 19:16:35|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|32.320740893257|9|0.56316916963591|-0.0131|1|2|-0.02306|32.62|-0.07814|9|0.027538153301725|12|19.22|0.0017|0.02593|0.017954942846953|0.022548860531254|162.80413013946|153.09692169526|58.966014301943|0.6|0.4|0.05723|55|12|-0.00021580281690141|0.018436103286385|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-03-24 19:16:36|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
2024-03-24 19:16:37|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|-70.611915318206|5|0.83177687755489||0|0|-0.03311|70.51|0.03976|38|0.039762349704762|38|26.5|-0.18893|0.19583|0.01079396760946|0.019420744742164|114.33990795818|119.77213405868|1.3320085277737E-7|0.375|0.25|0.13955|40|13|-0.010136428571429|0.017860864661654|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-03-24 19:16:39|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|-23.375256149517|21|0.7286702469954||0|0|0.02657|21.98|-0.12919|8|-0.12919399699355|8|29.03|0.04419|0.07087|0.070052337855776|0.076680706004205|355.53279878518|211.99612607348|63.070302739205|0.639|0.361|0.09955|36|16|3.4694835680751E-5|0.036445633802817|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-03-24 19:16:40|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|41.399659282817|29|0.50406819722756|-0.0178|1|1|-0.01785|41.75|0.09581|40|0.095809181661957|40|23.04|0.00299|0.02711|0.018406676150536|0.017433156066667|146.34721067891|128.43471830898|83.200477772205|0.556|0.4|0.04795|45|17|-4.6854460093895E-6|0.017026488262911|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-03-24 19:16:41|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|-46.894666892628|7|1.2807263773276|-0.0314|-1|1|-0.03139|44.03|0.05953|34|0.059526433872059|34|26.48|0.02395|0.04704|0.055101699805925|0.064067915286383|264.94516553402|228.34123563634|137.85221679113|0.575|0.4|0.09533|40|17|0.000729220657277|0.033274985915493|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-03-24 19:16:42|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|44.414752962416|41|0.46132450037442|0.0992|1|2|0.08757|45.58|0.02779|40|0.027791678345761|40|26.28|0.00741|0.02949|-0.0095072883318764|-0.0029782851432513|77.566912728242|94.588441610259|100.48501150296|0.564|0.359|0.05567|39|11|0.00021054460093897|0.020608375586854|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-03-24 19:16:43|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|23.698212045381|47|0.21946148524207|0.0919|1|2|0.07127|23.9|-0.00098|31|-0.061421714024957|5|25.2|-0.00246|0.0283|0.023090116180155|0.027873020329395|136.25688284336|138.47037054359|94.766059751139|0.366|0.317|0.06155|41|5|0.00015075996292864|0.019172613531047|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-03-24 19:16:45|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|43.350402409669|51|0.97998391433641||0|0|0.16581|45.14|-0.03336|6|0.15252912497666|40|19.9|-0.01031|0.16844|0.0038073776507109|0.013312989216536|102.7229300555|118.28271596773|1.0431074359845E-6|0.51|0.333|0.08632|51|17|-0.0089517276995305|0.018969089201878|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-03-24 19:16:46|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|77.55881081166|77|0.75664722281061|0.1202|1|2|0.11234|79.41|-0.0368|4|-0.036799075548482|4|23|-0.00929|0.00387|-0.0031981678735279|0.0048943277875988|89.301479045095|105.95280801117|122.62947201549|0.581|0.419|0.04243|43|13|0.00027254460093897|0.012713868544601|84.106498718262|2022-04-08|-0.09904|2020-03-16|0.07619|2020-03-13
2024-03-24 19:16:47|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|47.595008412484|21|0.36586394592|0.0652|1|2|0.06326|48.7|0.06423|53|0.064234358747878|53|29.86|0.00422|0.0157|0.012586149686876|0.020442047794531|123.91253321575|129.24908297575|143.25317147743|0.514|0.371|0.03674|35|11|0.00040340845070423|0.011814253521127|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-03-24 19:16:47|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|74.064682934761|31|1.1980950432777|0.0767|1|1|0.07668|77.23|-0.03179|24|0.050683887169531|49|33.39|0.02442|0.04592|0.04147828683293|0.058808790175486|166.31589186194|171.89400989103|169.14148842537|0.484|0.355|0.07567|31|13|0.00072437558685446|0.024751248826291|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-03-24 19:16:48|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|46.938940556342|29|1.4583505968501||0|0|-0.02583|49.41|0.2675|41|0.26750266470763|41|35.76|0.07332|0.09952|0.058558548050196|0.023186289037233|161.31343016879|112.05518529185|97.841583856262|0.345|0.276|0.10669|29|9|0.00047438497652582|0.038159990610329|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-03-24 19:16:50|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|92.551918877099|16|1.5005910595733|0.0122|1|2|-0.00744|96.08|0.04285|26|0.042852244411584|26|23.27|-0.00473|0.01682|0.02005002898343|0.039735092436509|150.59739767762|179.45725244894|156.27846868322|0.578|0.378|0.06221|45|14|0.00063052730696798|0.023124378531073|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-03-24 19:16:51|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|57.167746038278|39|0.69349403777879|0.0325|1|1|0.03249|58.47|0.13371|40|0.13371470946246|40|22.82|0.01117|0.03065|0.043323968041107|0.055632330542666|230.8193453831|215.34497511622|137.221310451|0.467|0.333|0.04415|45|12|0.00044044131455399|0.015391023474178|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-03-24 19:16:52|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|198.59271481258|16|2.7291725557386|0.0061|1|1|0.0061|206.29|-0.04722|7|0.12548644096774|38|25.61|0.0035|0.02282|0.0061196231322911|0.032472271774251|102.20869062788|146.76502741168|145.88076369692|0.561|0.366|0.05981|41|10|0.00055106103286385|0.021931107981221|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-03-24 19:16:53|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|25.68652220743|27|0.50384404482605|0.0488|1|2|0.04254|26.22|-0.02622|14|-0.026218996743034|14|21.2|-0.00586|0.02144|-0.0059556960499111|0.0083574698498986|72.441960577576|100.16144186506|50.696053160298|0.551|0.367|0.08576|49|14|-0.00014588732394366|0.027138516431925|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-03-24 19:16:54|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|-222.11230941917|1|2.19201314889||1|0|0|215.19|0.09905|40|0.099053113886655|40|21.7|0.00156|0.02021|0.011464514604445|0.025890279497117|128.99424075832|161.70032382214|156.44492742064|0.52|0.4|0.04628|50|12|0.0005421935483871|0.014378119815668|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-03-24 19:16:56|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|81.398010805237|23|0.81809637695913||0|0|0.08632|83.69|0.033|33|0.079879531447487|41|18.25|-0.00751|0.00894|-0.0014929194660069|0.0081857001454023|90.147851465106|116.53041391309|125.26568702238|0.614|0.404|0.04073|57|17|0.00036166666666667|0.013497099811676|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-03-24 19:16:57|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
2024-03-24 19:16:58|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|144.11455750722|38|2.3171311609188||0|0|0.10295|150.63|0.03026|35|-0.025921141844238|11|31.15|0.03087|0.09965|0.13134714970349|0.19603395776412|349.67160347103|353.03288426623|10186.306397583|0.364|0.242|0.1063|33|6|0.010999305164319|0.035351220657277|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-03-24 19:16:59|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|107.86425056411|29|2.0652489981616|0.0794|1|1|0.07945|113.86|0.26818|55|0.26818099504013|55|31.39|0.00011|0.03509|0.028865531311547|0.065846274764713|139.55785448095|190.77172093433|256.96230440422|0.455|0.333|0.08089|33|9|0.0011643984962406|0.025256466165413|114.87999725342|2024-03-21|-0.20192|2020-03-16|0.16653|2020-03-24
2024-03-24 19:17:00|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|-47.272354159694|14|0.9158146817498||0|0|-0.04266|45.22|-0.02337|13|-0.023368248623589|13|18.14|0.00087|0.02865|0.01731919491948|0.032407412811571|132.65645453613|165.80413469219|163.24909738343|0.466|0.362|0.05684|58|10|0.00072637558685446|0.019624535211268|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-03-24 19:17:02|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|-59.492326569532|6|0.75126276215824|-0.0234|-1|1|-0.02341|58.57|-1.0E-5|10|-1.0452419265117E-5|10|15.97|-0.01294|0.0089|0.0042074255146914|0.021603404886868|104.78790996429|148.0504256927|170.95739218998|0.394|0.303|0.0494|66|10|0.00070406987724268|0.015839660056657|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-03-24 19:17:03|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|61784.521968754|31|4359.5296926905|0.397|1|2|0.35346|63785.4648|0.41592|76|0.41591605762921|76|34.58|0.05531|0.11494|0.12261827870763|0.25511851034299|286.20080173655|839.41199820658|750.06475695837|0.581|0.387|0.14882|31|11|0.0026108802177858|0.052055272232305|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-03-24 19:17:04|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-4106.0521906013|4|265.85286212569||0|0|-0.05337|3334.1194|0.22659|26|0.22658968124957|26|34.34|0.09228|0.17017|0.14094697594462|0.27447048486123|673.39672687188|1395.1351457801|954.26385263054|0.688|0.406|0.18484|32|13|0.0032827676950998|0.065320063520871|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-03-24 19:17:05|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|486.55122918742|68|48.065487863676|1.1273|1|1|1.12734|553.5255|-0.15284|21|0.025413064899899|21|41.4|0.37454|0.6352|0.032008841469291|0.081607321419437|133.71159512207|187.79289362313|1660.5432047221|0.6|0.36|0.17123|25|12|0.0040538747731397|0.066253774954628|690.86663818359|2021-05-10|-0.44083|2020-03-12|0.69989|2021-02-19
2024-03-24 19:17:06|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|-1.0018633856655|203|0.0018256525588039|-0.0004|-1|1|-0.0004|1.0002|0.00011|141|0.0001071389413192|141|150|-0.00257|-0.00022|-0.0025516965157413|-0.0045888273284336|98.723123798789|98.623888954567|97.460657702823|0.833|0.5|0.00833|6|6|-2.3085299455535E-5|0.0014738929219601|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-03-24 19:17:08|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|159.26134055868|30|17.347739061912|0.566|1|1|0.56603|175.0871|2.84268|80|2.8426772936073|80|37.32|0.93999|1.15373|1.737102091673|2.6754397646134|20910.658498221|26778.632933422|1651.6086248718|0.56|0.36|0.28999|25|13|0.0058476611226611|0.10189509355509|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-03-24 19:17:09|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|-0.81528505543752|4|0.064793745212697||0|0|-0.04763|0.6147|0.01374|23|0.013735022257889|23|42.27|0.57595|0.708|1.1887051629982|1.4831549498713|15375.667486581|11452.061335833|490.67049799162|0.538|0.423|0.20285|26|7|0.0031211433756806|0.080115735027223|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-03-24 19:17:10|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|-1.0015173540862|11|0.0013151399016109|-0.0021|-1|1|-0.00212|0.9998|-0.00091|87|0.0033930903654782|130|109.2|-0.00053|0.004|0.00097632754615334|0.00197448494096|100.58613525622|100.59283128084|99.738166743252|0.6|0.3|0.00367|10|6|-2.2323049001815E-6|0.0013046007259528|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-03-24 19:17:11|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|0.54702694303773|19|0.056329993300503||0|0|0.04363|0.6116|0.19134|57|0.19133925676914|57|40.15|0.10751|0.21723|0.28355575791034|0.36692101797757|596.90413525769|520.945438784|341.13473709506|0.407|0.296|0.18253|27|6|0.0030192014519056|0.077249047186933|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-03-24 19:17:13|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-11.638628138027|4|0.90114268244029|-0.0165|-1|1|-0.01655|8.9249|0.09485|21|0.09484605157861|21|36.91|0.10025|0.15894|0.16819038063591|0.19112003915359|396.33957339765|242.04539855685|29.869148301904|0.682|0.455|0.22104|22|14|0.00015741104294478|0.076344576687117|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-03-24 19:17:15|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|42.723841151594|30|6.1454448518133||0|0|0.30284|53.4215|-0.1179|10|-0.1179003064439|10|30.19|0.59589|0.36491|0.031632921619232|-0.089597798986375|98.296463466021|41.114279116262|852.41802309151|0.407|0.296|0.25474|27|8|0.0051420095124851|0.092725957193817|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-03-24 19:17:16|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|0.12612805262767|25|0.021087286326388|0.7101|1|1|0.71064|0.1529|-0.09032|33|0.30740347490033|52|34.77|0.13411|1.71898|1.2387333042367|2.5985417889538|-17169.536230497|8777.8413730195|1391.7943101804|0.71|0.387|0.25257|31|15|0.062118684210526|0.089626796733212|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-03-24 19:17:17|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|-0.00019486256307767|5|1.9558748442153E-5||0|0|-0.08558|0.0002|0.1542|22|0.15419614285146|22|41|0.14306|0.23126|0.01454533237458|0.052399609492718|76.716351348515|124.99823952826|0.00010078751461048|0.625|0.375|0.26299|16|7|-0.0015850303030303|0.090033318181818|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-03-24 19:17:18|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|2.2757787776304E-5|20|4.088912695045E-6|1.6839|1|1|1.63817|2.7E-5|-0.12654|25|0.19066671683022|65|38.37|0.27897|0.33549|0.33339596129187|0.4447532027574|602.01413909084|451.94431982449|31.057282047346|0.684|0.474|0.22918|19|12|0.001225013368984|0.082769786096257|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-03-24 19:17:19|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|-0.16928561004508|4|0.013682589717899||0|0|-0.10277|0.1338|0.30615|18|0.30615396878368|18|36.63|0.22282|0.30677|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|564.99166541988|0.567|0.4|0.19668|30|11|0.0031754900181488|0.070224274047187|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-03-24 19:17:21|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|-1.0160876517972|4|0.033358713084331||0|0|-0.12468|0.9996|-0.128|6|-0.12800146615801|6|54.67|-0.03146|0.00195|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|94.621853095282|0.667|0.417|0.02646|12|5|-1.9256449165402E-5|0.0036070106221548|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-03-24 19:17:22|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-1.2686855745861|4|0.094529696721151||0|0|-0.04247|0.9729|0.02746|22|0.027463679135941|22|39.25|1.87935|2.35541|5.2582042269201|7.8102851942024|3679.4991813795|2500.1399096563|11938.237662508|0.429|0.286|0.26544|28|8|0.0072618784029038|0.0985627676951|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-03-24 19:17:23|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|61080.193048198|31|4466.8705010885|0.3904|1|2|0.35073|63584.8008|0.41318|76|0.41318303354102|76|29.95|-0.02043|0.03032|0.030033041307305|0.061333713495536|120.67283367078|143.24818928984|107.55887488979|0.524|0.381|0.13134|21|7|0.00071849772382398|0.046480940819423|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-03-24 19:17:24|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|77.312600726413|17|7.5485594302245|0.105|1|2|0.04404|83.3876|-0.22482|41|-0.17368590208458|18|31.03|-0.05754|0.03885|-0.045309424440503|0.014744835408566|26.418544116922|99.439413687462|113.03415524604|0.543|0.371|0.21302|35|12|0.0015644283121597|0.074505480943739|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-03-24 19:17:25|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|-15.399106019987|4|1.3033312257612|-0.1074|-1|1|-0.10745|11.7631|0.50517|23|0.50517200493189|23|46.86|0.06954|0.16104|0.08387075545033|0.08387075545033|131.26966321067|131.26966321067|53.524125911786|0.429|0.429|0.23146|14|5|0.00051922610015174|0.076005326251897|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-03-24 19:17:27|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|-0.33014389738496|4|0.028841170439707||0|0|-0.04644|0.2411|0.20846|22|0.2084605935624|22|41|0.0889|0.13185|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|9.4320446229073|0.688|0.438|0.22314|16|8|-0.0022572382397572|0.079720849772382|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-03-24 19:17:28|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|-22.189375690061|4|1.5402571613982||0|0|-0.09164|18.3561|0.02161|39|0.021609328186504|39|36.63|0.05567|0.22867|0.2257283282407|0.36706600326383|196.17873175265|353.14667942065|239.21110435079|0.367|0.267|0.26404|30|10|0.0027728402903811|0.089007858439201|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-03-24 19:17:29|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|-499.96942681507|4|41.131145550533||0|0|-0.20025|431.2426|0.62566|124|0.62566101911795|124|36.63|0.02573|0.15139|0.080021606627051|0.15088630092186|156.38990996377|263.87216082928|166.01392673854|0.433|0.333|0.21219|30|6|0.002164664246824|0.074848212341198|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-03-24 19:17:30|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|-0.12983864912678|9|0.0046760381769347||0|0|0.10746|0.1173|0.19012|37|0.19011905222832|37|36.47|0.07273|0.13077|0.22013874305417|0.30520040412481|858.31460706091|799.89805135069|392.25409598635|0.533|0.367|0.18111|30|12|0.0025159800362976|0.062154183303085|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-03-24 19:17:31|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
2024-03-24 19:17:33|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|-12.91621631997|4|1.0489626692399||0|0|-0.06901|9.9748|-0.06068|33|-0.13118916927319|32|31.39|0.05711|0.31255|0.56689050113787|0.91343019919261|1081.6381719339|5488.6027886122|1018.964053269|0.464|0.321|0.3116|28|7|0.0061316099773243|0.11196315192744|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-03-24 19:17:34|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|-0.16215466890223|4|0.011736127742046||0|0|-0.06176|0.1283|-0.07705|28|0.29474867430107|39|32.32|0.02786|0.13787|0.15756242958442|0.32963022012764|498.75860388507|630.96279000324|197.75647123122|0.471|0.235|0.25341|34|13|0.0024072504537205|0.077329691470054|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-03-24 19:17:35|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|39|0.0012066981934202|-0.0017|-1|1|-0.0017|1.0001|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.07640703614|0.5|0.5|0.02742|4|3|-2.3593466424682E-6|0.0059574773139746|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-03-24 19:17:36|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|-0.79372447870385|4|0.065960599378321|-0.0955|-1|1|-0.09549|0.6249|-0.05111|25|-0.051108176137394|25|39.25|0.4151|0.66023|0.92095434662862|1.0990921982825|11494.578511778|7466.7905928965|247.43014950371|0.536|0.429|0.22894|28|6|0.0032911252268603|0.095230317604356|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-03-24 19:17:38|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|-2.713072943113|4|0.28054183145748|-0.0942|-1|1|-0.09424|1.9369|-0.17865|10|-0.17865381979757|10|32.8|0.03818|0.16756|0.091695920268213|0.15057201275853|105.59822882385|168.1837556093|3.2049463168979|0.55|0.4|0.26234|20|7|-0.00085283763277694|0.099001305007587|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-03-24 19:17:40|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.050630162867696|4|0.0043056327498983|-0.0621|-1|1|-0.06155|0.0404|0.15945|24|0.15944689997397|24|39.25|0.55098|0.70622|0.044507099253997|0.055803051950703|125.6264879841|118.34803505175|566.15166903915|0.571|0.321|0.26192|28|13|0.0037326950998185|0.091532658802178|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-03-24 19:17:41|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|-14.516069148296|4|1.016522955336||0|0|-0.04667|11.415|-0.17799|13|0.29673937884744|72|27.48|-0.03147|0.06697|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|224.15609629448|0.5|0.275|0.2175|40|14|0.0028819600725953|0.084444627949183|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-03-24 19:17:42|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|-76.105495266425|4|6.0695271471229||0|0|-0.06843|58.8693|-0.11538|12|-0.1153789345143|12|29.82|-0.0076|0.05787|-0.02765044575281|0.062366492742879|45.187970114252|127.04329829628|16.260397534893|0.591|0.364|0.20728|22|8|-0.0015854628224583|0.073739256449165|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-03-24 19:17:43|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|-15.427135652553|4|1.4516734732583|-0.221|-1|1|-0.221|13.346|-0.39422|20|2.1982336902302|65|46.5|0.19824|0.27725|0.317303256679|0.54352966963392|332.85581524131|304.20072213471|1.2794051771655|0.5|0.25|0.25524|16|6|-0.0039211378848728|0.089292824631861|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-03-24 19:17:44|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-11.520361460446|4|1.0464898399945|-0.0915|-1|1|-0.09148|8.7348|0.34032|21|0.34031874627347|21|36.53|0.28856|0.4446|0.55219522756242|0.72305197229941|28959.672414032|14216.246812009|20.332371641003|0.633|0.433|0.23321|30|10|0.0010455777979982|0.085506633303003|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-03-24 19:17:46|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|-58214.402283257|4|3347.1957982651|-0.03|-1|1|-0.02997|49713.3281|0.36718|28|0.36718265486534|28|31.54|-0.03234|0.06473|0.089111929472407|0.10525044199232|246.29445445005|203.52537698808|81.054134831178|0.542|0.375|0.17186|24|9|0.00077185526315789|0.058820631578947|67271.921875|2021-11-18|-0.18217|2021-05-12|0.40244|2021-08-16
2024-03-24 19:17:47|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|0.099212997517283|28|0.011436158891309|0.2946|1|1|0.29455|0.1067|-0.09464|19|0.45259905165463|63|34.68|0.24168|0.31148|0.53219556073313|0.88055950314134|520.07051801194|606.31164173273|2227.0059597787|0.419|0.258|0.24359|31|14|0.0054216061705989|0.085260335753176|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-03-24 19:17:48|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.78777885127795|4|0.065562260174373||0|0|-0.14343|0.6505|-0.10641|29|0.17985136406544|21|32.75|-0.18672|0.05329|0.0095461249281954|-0.040393515522364|79.214073682183|67.996630275208|39.645130296102|0.65|0.3|0.2343|20|9|0.00039351822503962|0.083817892234548|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-03-24 19:17:49|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|2.4232492655035|25|0.38280022644813||0|0|1.20792|2.8101|0.59664|56|0.59663840049821|56|39.93|1.17236|1.35885|2.6226552871422|3.355126848475|17224.413934018|10463.32747339|2502.4249682451|0.481|0.37|0.25249|27|7|0.005211724137931|0.097272921960073|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-03-24 19:17:50|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-38.730555081607|4|3.041443991741||0|0|-0.05711|29.3374|0.7184|106|0.71840123748281|106|36.63|0.09783|0.27625|0.36153028079037|0.45063151815903|2744.5344717932|1474.1502812207|575.51483264831|0.533|0.367|0.21593|30|9|0.0035656442831216|0.082312041742287|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-03-24 19:17:52|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|5.8418569441778|25|0.90681529951098||0|0|0.84096|6.495|-0.14509|22|1.8032997821281|63|37.35|0.12216|0.2003|0.19608969124784|0.26000127545684|291.92895745927|262.89376685172|88.417153897335|0.588|0.412|0.26218|17|8|0.0020155690440061|0.09281277693475|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-03-24 19:17:53|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|0.74701012895666|19|0.13106639608356|1.6311|1|2|1.56122|1.1448|1.04782|55|1.0478170043056|55|37.71|0.06939|0.19447|0.35652178956487|0.274880616941|455.40882958354|206.11999348317|78.404348753056|0.353|0.235|0.28679|17|4|0.0019534901365706|0.096158528072838|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-03-24 19:17:54|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-1.5937302237577|4|0.12446086446178||0|0|-0.07409|1.2277|-0.26411|17|0.083596119399489|21|34.34|-0.02927|0.06079|-0.09046180282243|-0.019362712646577|5.5762218186198|65.561907034484|74.661974027386|0.5|0.25|0.24554|32|14|0.0016606805807622|0.08527666061706|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-03-24 19:17:55|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|125.13843909116|6|9.5453311084948|0.0813|1|2|-0.03124|134.851|0.0033|62|0.0032970143901685|62|40.63|0.01683|0.07516|0.07013600308406|0.13427833746845|238.51156345108|332.95388371167|43.794688381015|0.667|0.407|0.19423|27|15|0.00060950090744102|0.065782940108893|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-03-24 19:17:56|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|5.5011717372405|56|0.25761192029142||0|0|0.48065|6.0556|0.04907|155|0.049067912995359|155|33.77|-0.02364|0.02111|-0.0054844325089985|0.02597933868219|79.232726882334|119.26289540116|664.76059791672|0.484|0.355|0.10846|31|9|0.0022862704174229|0.039094283121597|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-03-24 19:17:58|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|0.34535584282111|26|0.039859017820666|0.9902|1|2|0.888|0.3665|-0.21114|28|0.83968094472118|56|33.37|0.01438|0.10238|0.044445122650892|0.12157510926598|82.941139360165|120.98930311833|14.424261719868|0.632|0.368|0.26012|19|7|-0.00093673748103186|0.089128679817906|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-03-24 19:18:00|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.41723199541818|4|0.038592276671277||0|0|-0.09148|0.3089|0.03012|23|0.030124972960018|23|34.34|0.0992|0.21846|0.041784100240415|0.070431132975219|102.26518680941|124.9123721684|138.6116285851|0.594|0.344|0.22047|32|17|0.0021679310344828|0.085259500907441|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-03-24 19:18:00|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.32695943817918|5|0.027114620235246|-0.0024|-1|1|-0.00233|0.2512|-0.18978|30|-0.14222539047609|31|40.94|0.07678|0.16442|0.13676887895183|0.068873144562775|210.11963852681|126.42298107349|19.065280367661|0.5|0.313|0.20338|16|8|-0.001214779969651|0.068825417298938|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-03-24 19:18:02|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
2024-03-24 19:18:02|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-1.6991547852922|4|0.1446992066275|-0.0406|-1|1|-0.0406|1.2495|0.36781|24|0.36780986686295|24|39.5|0.09806|0.19844|0.11809010079331|0.10445962284711|205.02590288225|150.85666483305|5.9129707151526|0.563|0.438|0.23724|16|6|-0.0030328661417323|0.08130768503937|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-03-24 19:18:05|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|-0.075769584438914|5|0.006959828998145||0|0|0.04073|0.0563|-0.09647|27|0.63811414724779|55|34.56|0.27663|0.37228|0.35476173287242|0.4729097221092|779.32590212079|464.22340223206|11.589242429861|0.611|0.389|0.27282|18|8|-0.00050330670926518|0.097021853035144|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-03-24 19:18:06|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-1.2758808673262|4|0.10374250734091||0|0|-0.07522|0.9785|0.13058|16|0.1305783781148|16|42.27|0.08301|0.13115|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|53.132412808741|0.538|0.385|0.24209|26|12|0.0012000272232305|0.077101823956443|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-03-24 19:18:07|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|2.3133471631278|115|0.39080097200907|5.3733|1|1|5.37329|3.4505|0.08609|60|-0.10546171135247|24|33.93|0.08377|0.18742|0.24177586328731|0.4984771175975|479.58728831432|1927.7509700472|2332.435150319|0.704|0.37|0.275|27|13|0.0057888640776699|0.097936233009709|3.6988000869751|2024-03-22|-0.34115|2021-05-19|1.20468|2021-04-05
2024-03-24 19:18:08|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|3.6401151749927|22|0.47456116028572|0.4126|1|1|0.41257|4.088|-0.06125|24|0.7030454896922|13|42.53|0.11501|0.17425|0.038081535634172|0.11058729700989|100.43479433795|143.36604361225|5.5884447737347|0.667|0.333|0.17555|15|9|-0.0032596661608498|0.063832321699545|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-03-24 19:18:09|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|0.35376540696756|20|0.053491676081986|0.3677|1|2|0.33011|0.3773|0.37429|56|0.3742892250304|56|37.34|0.13531|0.36547|0.20893831857312|0.34528909745532|335.27985552976|1129.4138420867|351.47052641511|0.655|0.448|0.46269|29|11|0.017511878402904|0.10747719600726|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-03-24 19:18:11|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|107.37063991478|20|12.567849298451|0.1943|1|2|0.15719|118.8886|0.50118|89|0.50118183300288|89|34.29|-1.43836|17.80021|21.56467733048|41.208996848405|-1553707.1906554|216925.02149176|386302.32576864|0.71|0.419|0.35269|31|14|0.064591164510166|0.1035420702403|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-03-24 19:18:12|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|2538.547326192|63|276.50911815782|1.1133|1|2|1.04765|3129.8418|-0.13797|12|-0.13797059678631|12|33.55|0.10501|0.21196|0.25455969345582|0.45851909350888|689.74345285445|986.70947132291|198.65610085494|0.677|0.387|0.22013|31|14|0.0026877313974592|0.084654836660617|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-03-24 19:18:13|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|-60.432536349333|4|5.3567967161755||0|0|-0.08565|44.2702|-0.14345|21|-0.14344752463538|21|41|0.09549|0.15601|-0.043138643178665|-0.01711216117925|56.511981092739|82.884348293167|6.9273964066605|0.563|0.375|0.2217|16|6|-0.0027717450682853|0.07737597875569|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-03-24 19:18:14|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
2024-03-24 19:18:15|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|-36.067085078327|4|3.0877589332115||0|0|-0.14918|28.803|-0.09956|49|-0.099562297765166|49|32.32|-0.02568|0.08359|-0.01692262219643|0.094980678517072|24.015441898115|208.65031980297|39.376637439|0.647|0.382|0.23635|34|13|0.00095078039927405|0.085423148820327|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-03-24 19:18:17|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|-7.3490765212895E-5|4|7.7469215242984E-6||0|0|-0.10946|5.1E-5|0.34834|23|0.34834395872069|23|41|0.04018|0.10537|0.040953069141245|0.096831738675193|114.5063289847|145.21783654423|36.011555665518|0.563|0.313|0.20923|16|6|0.00013541729893779|0.076405508345979|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-03-24 19:18:18|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|0.026226654432026|27|0.0037275932864397||0|0|0.70947|0.0294|0.5981|56|0.59809559474286|56|32.61|0.24079|0.39733|0.63038433694478|0.95651730317568|11220.771771118|15880.656384074|94.025646103986|0.515|0.333|0.29138|33|9|0.002817332123412|0.098434618874773|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-03-24 19:18:19|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.66934463604428|4|0.06273661385939||0|0|-0.05629|0.4847|0.40135|24|0.40135048766497|24|34.34|0.31003|0.50058|0.058196802318129|0.013034732744371|152.24273127349|73.197830807575|688.92184200269|0.625|0.406|0.24185|32|15|0.0043116787658802|0.099086470054446|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-03-24 19:18:21|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|0.0086025980780637|103|0.0018033956780697|5.2078|1|2|4.75141|0.0102|0.37209|36|0.3720913573756|36|67.67|0.06464|0.19226|-0.046448321608017|0.071911142840095|69.285605951885|115.7712265475|21.3793489654|0.444|0.333|0.22027|9|2|-0.00024995780590717|0.084960590717299|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-03-24 19:18:22|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|-110.02290036151|6|10.725933319561|0.1197|-1|1|0.11968|80.1782|1.02923|80|1.0292326869709|80|36.57|-0.0549|0.09475|-0.018191908307317|-0.0020289978393902|30.417874406451|44.626717430222|108.40607967925|0.567|0.367|0.24879|30|9|0.0024825499092559|0.081125372050817|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-03-24 19:18:24|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|1.3890371356641|20|0.1993653665389|0.0916|1|1|0.09158|1.3994|1.30547|55|1.3054694546871|55|40.47|0.10236|0.17564|0.13646433811788|0.18315726556947|153.05489473823|146.1200337011|4.8439042213871|0.6|0.4|0.26909|15|8|-0.0029605910543131|0.095323546325879|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.2901|2022-05-13
2024-03-24 19:18:25|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|105.42589762411|16|12.716473601117|0.0334|1|2|-0.01906|122.1497|-0.02512|40|0.020354634534241|21|47.71|0.90074|1.1943|0.20848406983289|0.49042737668817|187.49171838521|535.79568175965|2188.0120014805|0.476|0.286|0.2469|21|3|0.009197610619469|0.096328711897738|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-03-24 19:18:26|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|-10.927415826128|5|1.1508175885518|0.0174|-1|1|0.01738|8.087|1.55158|55|1.5515771972971|55|40.94|0.23528|0.34957|0.45051775193932|0.47786902664932|2461.0317151457|1009.0431956676|73.776418139284|0.556|0.389|0.30103|18|6|0.0024573279352227|0.10005025641026|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-03-24 19:18:27|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|-18.9906952651|4|1.5736797524838|-0.078|-1|1|-0.07803|14.4094|0.02194|23|0.02194224361488|23|32.32|0.1096|0.18799|0.19381585147083|0.32585588760366|375.6312799473|480.97950958025|55.691941994949|0.647|0.382|0.26506|34|19|0.0012373956442831|0.085101234119782|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40304|2023-02-20
2024-03-24 19:18:28|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|0.11871631722622|77|0.015606443548335|0.5148|1|1|0.51453|0.1337|-0.18985|10|0.20749024438142|23|32.24|-0.00348|0.15983|-0.15685272123665|-0.10814640202308|17.137351685301|39.524116262634|43.469135426455|0.529|0.412|0.24881|17|8|0.00021536858974359|0.082591362179487|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-03-24 19:18:30|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|3.161497662192|20|0.502836873028|0.5043|1|2|0.44128|3.6662|-0.102|27|0.41494913934675|63|43.32|0.26316|0.38426|0.31496144005503|0.44884469230183|974.10596987531|1000.5240308346|872.25377807526|0.6|0.4|0.29064|25|13|0.0046189836660617|0.098189310344828|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-03-24 19:18:31|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|-16.091045369863|4|1.062980875024||0|0|-0.13964|14.013|-0.03183|34|-0.10595450728708|19|32.32|0.22207|0.34309|0.4164225644006|0.68288166151127|2489.8112206243|1798.9013630069|397.70475219598|0.559|0.324|0.17127|34|14|0.0028243103448276|0.057511406533575|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-03-24 19:18:32|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.37895726314147|4|0.031367205879919||0|0|-0.08515|0.2918|-0.20788|20|0.038280868662817|21|39.25|0.03018|0.16783|0.10069548441596|0.22503302901185|132.0550920072|278.61570530445|225.50992167107|0.5|0.321|0.27796|28|11|0.0025554900181488|0.088691769509982|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-03-24 19:18:34|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|-0.0046991849975006|4|0.00049080333999353||0|0|-0.04714|0.0032|0.3893|21|0.38930121232307|21|34.34|0.48587|0.79251|1.1156736577923|1.5908945243821|9542.1713015335|4391.7583381478|107.86943793963|0.656|0.438|0.22701|32|13|0.0020530671506352|0.090587931034482|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-03-24 19:18:35|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|27.246392681551|110|4.4815016422312|7.1635|1|2|6.74994|34.774|0.08053|48|-0.19999996873199|24|36.73|-0.01635|0.06275|-0.15194821033899|-0.21006846562193|41.452952328608|38.363536716804|29.71012120743|0.333|0.267|0.2842|15|4|0.00040963636363636|0.095924212121212|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-03-24 19:18:37|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|-0.86825403413235|4|0.079462543046181|-0.1087|-1|1|-0.10866|0.6683|0.06936|21|0.069363118525064|21|33.83|0.002|0.09698|-0.03510337440842|-0.063559820835588|50.544673866034|47.395379238617|85.950595832778|0.458|0.375|0.27357|24|11|0.0024966748466258|0.098898466257669|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-03-24 19:18:38|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|-44.349018744332|4|3.3716683377858||0|0|-0.0723|35.0977|0.06338|16|0.063381798191779|16|36.63|0.03606|0.1474|0.10794048584814|0.20420842205419|138.87815615724|327.92619771219|50.472850052785|0.567|0.4|0.23276|30|12|0.0015727313974592|0.081559664246824|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-03-24 19:18:39|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|-73.240454255974|4|4.9392229191936|-0.0366|-1|1|-0.0366|58.35|-0.02202|5|-0.068370409280864|41|29.27|0.12195|0.17995|0.1615192951521|0.30920554106589|632.91041866289|1160.3577930548|481.5646018705|0.6|0.367|0.19885|30|13|0.0034319182746878|0.065575811577753|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-03-24 19:18:40|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|1.0412107880374|22|0.16947325852819|0.3127|1|1|0.31273|1.062|0.3627|65|0.36270380481086|65|29.41|-0.08234|0.01438|0.012264629023846|0.049090296924033|87.278930582394|130.4352837549|44.370341151612|0.481|0.333|0.28561|27|9|0.0013636932515337|0.090159460122699|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-03-24 19:18:41|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|-95.875419945834|4|8.8565419073885||0|0|-0.05652|70.28|0.08022|21|0.080220764292353|21|36|0.08332|0.19894|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|16.393419098224|0.615|0.5|0.25802|26|8|7.4653887113952E-5|0.088847412140575|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-03-24 19:18:42|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|-1.127387517609|32|0.1097958365804|0.6818|-1|1|0.68176|0.745|0.02528|9|0.025282142188838|9|38.14|0.10158|0.19844|0.14097719860854|0.20339186223589|229.51322225104|281.05415945721|55.099088110113|0.571|0.429|0.18762|28|9|0.00097585077343039|0.063306060054595|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-03-24 19:18:44|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|0.064657444666436|25|0.010421100268738|0.6076|1|1|0.60848|0.0758|0.26591|81|0.26590775568254|81|29.14|0.27937|0.40411|0.57730164971845|0.97076838947969|1109.5787473678|5395.7084949177|1657.6106301133|0.541|0.351|0.2475|37|13|0.0052232849364791|0.08963220508167|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-03-24 19:18:45|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.6044069375526|4|0.11554238924993||0|0|-0.08389|1.305|-0.17574|14|0.40899875500039|65|45.79|0.54513|0.89423|0.090856177056424|0.093235292499159|221.89890526401|208.21097350162|1921.4587299967|0.583|0.417|0.21539|24|8|0.0044112341197822|0.089743675136116|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-03-24 19:18:46|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|0.99122874966393|17|0.005435047364186|0.0197|1|2|0.00749|1.0072|-0.002|28|-0.0021986101900218|22|51.71|-0.06851|0.01238|-0.1101070717519|-0.069866465577712|3.3083435021431|51.317047692315|99.398080941852|0.619|0.333|0.05161|21|13|0.0004978221415608|0.0061739745916515|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-03-24 19:18:47|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|2.8264973145184E-5|11|8.0673954092975E-6|-0.0074|1|2|-0.15715|4.4E-5|-0.01703|55|-0.30020314550545|9|33.1|39.55919|40.10773|69.229809272382|118.65049152513|30988.310142935|27458.943489207|4740.0562703405|0.571|0.333|0.34837|21|10|1.1041902553192|0.11476146099291|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-03-24 19:18:49|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|-31.559765740743|4|2.9811152479915||0|0|-0.1071|24.9564|0.28751|21|0.28750984652865|21|45.79|0.52591|0.61922|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|41.146639608089|0.542|0.333|0.21887|24|7|0.0009706442831216|0.080530235934664|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-03-24 19:18:50|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|-1.6229060984921|4|0.14317703827589|-0.0406|-1|1|-0.04063|1.1859|-0.18414|26|-0.18413516257457|26|41.06|0.11436|0.18932|0.27772971542194|0.28634865531657|531.40134382396|243.37984055355|35.275031401291|0.625|0.375|0.27385|16|9|0.00024257575757576|0.091278424242424|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-03-24 19:18:51|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.063203805747074|4|0.0060414472678529||0|0|-0.10044|0.0462|-0.04329|12|-0.043289871316584|12|39.25|-0.61595|0.18922|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|96.468551857036|0.607|0.429|0.31887|28|9|0.014893774954628|0.095561733212341|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-03-24 19:18:52|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|0.061517131836522|70|0.0082240800471312|0.7129|1|2|0.44391|0.0705|0.13921|5|0.13921302920473|5|33.32|0.07642|0.25813|0.079318223067267|0.27884800162337|13.73961346028|593.97430295223|918.32649238868|0.613|0.355|0.28009|31|10|0.0056938294010889|0.10638489110708|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-03-24 19:18:54|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.14451706062256|5|0.0099561550567495||0|0|0.00172|0.115|0.11363|45|-0.36638619537373|28|37.92|0.74946|0.9661|1.228196924419|1.9852085882742|797.87374129109|631.87807282846|2251.833164333|0.577|0.346|0.34726|26|11|0.0085019898989899|0.12420444444444|7.2562251091003|2021-02-24|-0.53698|2020-03-12|1.16539|2022-07-12
2024-03-24 19:18:56|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|-5.6430308950729|4|0.49471227767688|-0.0683|-1|1|-0.06827|4.1344|0.16507|23|0.1650672101876|23|36.63|0.11828|0.22065|0.18308809165539|0.29773382319155|877.6032452644|689.23685910387|209.98687840561|0.567|0.3|0.24896|30|13|0.002796833030853|0.089160099818512|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-03-24 19:18:57|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|-3.6685937195113|4|0.31518255909571||0|0|-0.06078|2.7364|0.07497|27|0.074973077780762|27|38.19|0.04542|0.21219|-0.059468704015635|0.035507195033234|47.109262175967|96.719080164729|32.223718331782|0.438|0.313|0.26023|16|4|0.00039949263502455|0.10323481178396|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-03-24 19:18:58|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.70738168549416|4|0.057522560485273|-0.0737|-1|1|-0.07375|0.5387|-0.33056|24|0.37492651353545|66|33.83|0.01541|0.06805|0.039708126397403|-0.017534258382826|121.02084238237|73.837475342765|25.360132070501|0.625|0.375|0.25468|24|10|0.00013803680981595|0.084207693251534|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-03-24 19:18:59|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0012121637763|53|0.001762439216005|-0.001|-1|1|-0.00102|0.9998|-0.00099|47|-0.00099279468215996|47|75|-0.00263|0.01314|-0.0036103463652482|-0.0033607818512578|95.683350031032|97.978807060962|103.42459872605|0.857|0.429|0.01813|14|13|3.1887477313975E-5|0.0050742831215971|2.1913371086121|2020-08-07|-0.02118|2021-05-06|0.02176|2021-05-07
2024-03-24 19:19:00|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|-0.18262786671125|4|0.015364500414517|-0.0537|-1|1|-0.05352|0.138|0.03167|24|0.031666054343725|24|35.5|0.06285|0.14038|0.15278334958273|0.19436660317803|241.29110300252|218.84288765938|33.013185649312|0.556|0.389|0.29076|18|9|0.00019735202492212|0.091170560747663|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-03-24 19:19:02|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.055167307222647|4|0.0036650239976599||0|0|-0.09178|0.0468|-0.07903|11|-0.079034871181447|11|27.48|2.69871|7.52797|5.9111305997933|10.100449181979|133713.29963896|141713.49129735|568.85093229115|0.6|0.35|0.21575|40|13|0.047493938294011|0.087760172413793|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-03-24 19:19:03|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.3641879803884|5|0.033806254185832|0.0128|-1|1|0.0128|0.2699|0.2908|21|0.29080461373835|21|41|0.09618|0.17017|0.077382132376626|0.088272479832033|170.86560060219|149.34633268846|3.8932028338831|0.688|0.5|0.23779|16|8|-0.0029931515151515|0.091544606060606|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-03-24 19:19:04|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|12.322651034564|25|1.628875391|0.4072|1|2|0.22152|13.2621|0.13593|32|0.13592907472185|32|39.93|0.11248|0.22249|0.1912914809703|0.36026601591602|137.11143362481|577.50301779553|51.848109560431|0.481|0.37|0.27954|27|8|0.0016815245009074|0.093160272232305|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-03-24 19:19:05|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|0.072403026593351|24|0.0091920793521264||0|0|0.32266|0.0851|0.48698|102|-0.1446893841075|15|43.08|0.23143|0.30787|0.41421676402839|0.63156629837197|434.8328297422|302.15402836576|300.41974474858|0.44|0.24|0.29241|25|10|0.0049169727272727|0.10069614545455|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-03-24 19:19:06|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|0.040833499608667|25|0.0054869850080233|0.5245|1|2|0.40315|0.0427|0.16806|56|0.16806056212206|56|33.89|0.08956|0.223|0.2363436617257|0.41274208228032|301.18847580422|694.24901954697|94.880651728221|0.481|0.333|0.25926|27|8|0.0025193397231097|0.092288200212992|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-03-24 19:19:08|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|0.94768021770249|20|0.12784505440373|0.3397|1|2|0.31217|1.0077|-0.11924|34|0.36208701545544|56|40.11|0.25485|0.39503|0.36124237191041|0.60186402504297|101.38530785159|1316.3194164063|70.818821114077|0.63|0.444|0.28623|27|9|0.0021940925589837|0.10287189655172|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-03-24 19:19:09|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|-0.033612557477615|4|0.0028936544706445||0|0|-0.0992|0.0256|0.14438|24|0.14438474828902|24|39.25|0.35286|0.43554|0.076970509833151|0.019522948622416|187.05335987754|101.48108173223|134.65031427431|0.5|0.286|0.2641|28|12|0.0026211705989111|0.091687123411978|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-03-24 19:19:11|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|-9.7893968920236E-5|9|1.1466322611745E-5|-0.7343|-1|1|-0.07527|0.0001|-0.33333|52|-0.60973796548245|10|52.6|-0.13188|0.23158|-0.16814467491782|0.11046678563846|-1.5546593099743|40.37683088331|0.7150483135055|0.45|0.3|0.55217|20|7|0.0044678867924528|0.097021009433962|0.05643789097667|2021-05-11|-0.67073|2023-12-04|4.25662|2021-08-20
2024-03-24 19:19:12|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|106.90316715371|30|13.634767134716|0.44|1|2|0.34306|125.71|0.9364|63|0.93639992852255|63|43.92|0.17507|0.24967|0.1465526628979|0.14995940793425|184.54367808501|163.87713286003|9.9193849349617|0.538|0.462|0.17358|13|3|-0.00242245|0.076665333333333|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-03-24 19:19:13|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.38431322223254|4|0.03281849006318||0|0|-0.11773|0.2964|-0.07481|64|0.28906411294932|26|36.63|0.13643|0.26333|0.28793800113112|0.4406346693884|557.93897727061|517.25223966872|337.99859426677|0.567|0.333|0.26862|30|11|0.0034196370235935|0.095355081669691|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-03-24 19:19:15|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|-0.012438524700165|20|0.0011518649444684||0|0|0.11993|0.0089|-0.08903|7|-0.089030695031428|7|36.03|0.18693|0.32882|-0.034750072117674|0.073372136946304|0.89855369980876|144.91588306728|48.621145899283|0.633|0.367|0.29741|30|15|0.0069142181818182|0.13336884545454|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-03-24 19:19:16|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|7976.5260300844|20|817.54776682644|0.0867|1|2|0.04247|8739|0.52515|20|0.52514805370394|20|37.48|-0.07813|0.10395|0.0783286150365|0.07490029559406|183.56293096082|157.92346024015|169.39519708686|0.478|0.391|0.24721|23|4|0.0027074914869467|0.07987077185017|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-03-24 19:19:17|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|-0.27873303492466|4|0.025723773836017||0|0|-0.05542|0.2068|-0.12816|12|-0.12815807954842|12|68.69|0.63745|0.81675|0.18053847903204|0.22408325807819|127.13963577181|108.16519988313|278.71117868751|0.75|0.438|0.45421|16|9|0.0045555898366606|0.15940060798548|11.351372718811|2021-05-10|-0.43261|2022-08-31|0.97717|2023-06-29
2024-03-24 19:19:18|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|-0.00055702553737187|5|6.8655176713956E-5|0.0376|-1|1|0.03769|0.000345|1.17769|23|1.1776926678744|23|44.21|0.20833|0.32381|0.37417398773245|0.42430063786369|2715.3013850436|644.5238951156|1.4716287349196|0.857|0.429|0.2587|14|9|-0.004200481540931|0.085688041733547|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-03-24 19:19:19|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|0.029240484040893|26|0.0041516481397135|0.4157|1|1|0.4158|0.0328|-0.05019|29|0.22976914113813|76|34.74|0.23016|0.43321|0.093842750988081|0.089279539285832|106.69742473797|73.300026539086|250.32795894394|0.581|0.387|0.27766|31|17|0.0032185934664247|0.096178992740472|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-03-24 19:19:21|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|15.295726065392|11|2.8949110537708|-0.0123|1|2|-0.21441|18.291|0.62638|5|0.62638008608814|5|32.42|-0.10204|0.09103|-0.0081903998320906|0.12413370467636|-4.4562350514119|148.61200636756|92.582774632839|0.526|0.368|0.23963|19|6|0.002697875399361|0.096881980830671|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-03-24 19:19:22|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-1.0536842526938|4|0.086252774707991||0|0|-0.05351|0.7937|0.75761|26|0.75761156037238|26|39.25|0.38588|0.61179|1.027187169723|1.1701841057109|6654.7709025771|5249.9853738712|90.467381557364|0.5|0.429|0.21405|28|6|0.0019952540834846|0.086339509981851|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-03-24 19:19:23|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.39208586046967|59|0.061032985239844|-0.2711|-1|1|-0.27132|0.2141|0.30935|39|0.30935253962265|39|39.36|0.03524|10.76299|0.13714992130766|-0.00055780174165739|144.74237958151|93.365916634851|22.826028316032|0.286|0.214|0.30147|14|4|0.92645666666667|0.077176075533662|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-03-24 19:19:24|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|1.2424813493003|108|0.18796914039614|1.3493|1|1|1.34924|1.4452|0.36154|4|0.36153761607922|4|50.27|0.11473|0.30827|0.14417635856742|0.14417635856742|139.42072871325|139.42072871325|13.553629190568|0.364|0.364|0.22893|11|3|-0.00046518181818182|0.092354287878788|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-03-24 19:19:25|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|-0.0029766985876176|6|0.00024689951941585|0.1766|-1|1|0.16692|0.0022|0.37237|21|0.37236776263267|21|39.61|0.14003|0.15029|-0.0064520081320043|0.022876875410774|73.34468617064|99.123050826962|2.7997097524319|0.556|0.389|0.2194|18|9|-0.0039575122749591|0.078796137479542|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-03-24 19:19:27|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-51.893658786912|4|4.6113323926384|-0.084|-1|1|-0.08399|39.7199|1.71431|109|1.7143051111835|109|42.27|0.26704|0.39113|0.15785127444715|0.30107274086475|269.9711750601|593.08549993833|314.743484131|0.538|0.346|0.25879|26|12|0.0032614246823956|0.088990054446461|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-03-24 19:19:28|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|0.86238939271516|19|0.16955905402809||0|0|1.3122|0.8778|1.19096|36|1.1909629485174|36|40.15|0.15552|0.25983|0.23953510549696|0.30436506220487|725.49254813154|571.13612644001|249.05599683928|0.593|0.407|0.23716|27|10|0.0031506533575318|0.095823103448276|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-03-24 19:19:30|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|1.4276669079265|110|0.20200833367668|1.8411|1|1|1.84114|1.699|-0.19137|23|-0.19137461327269|23|32.35|0.06155|0.16248|0.27409485233267|0.32409218280921|169.69302132833|125.75747164166|183.27529995481|0.522|0.348|0.31294|23|8|0.00339347010551|0.097642485345838|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-03-24 19:19:31|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
2024-03-24 19:19:31|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|-0.94824787523296|5|0.11522291806743||0|0|-0.08181|0.6638|0.40573|87|-0.23024754825622|79|44.5|0.07196|0.16568|0.010924989913135|-0.12765361793799|94.349278896394|56.515117434139|14.637190535653|0.5|0.286|0.29665|14|4|-0.0013197767145136|0.087956937799043|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-03-24 19:19:33|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|-0.11628890630047|4|0.010347593908895|-0.0836|-1|1|-0.0838|0.0872|0.24553|23|0.24553309445193|23|42.27|0.16487|0.27513|0.24561114427721|0.35655377342909|212.94964803842|221.00163143985|631.47932929474|0.692|0.462|0.33519|26|14|0.0048673139745916|0.11278159709619|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-03-24 19:19:34|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|-3.0912543508817|1|0.34451810430847||1|0|0|2.0466|0.76798|16|0.7679835158741|16|36.61|0.27105|0.38762|0.39016268499227|0.4888574297372|278.58377107584|311.46246562203|14.358796482617|0.611|0.5|0.24614|18|6|-0.00040101669195751|0.094320030349014|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-03-24 19:19:35|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|-3.8233942786999E-7|1|4.577980762333E-8||0|0|0|2.3E-7|-0.05882|77|0.19999992000001|43|39.13|-0.10106|-0.01617|0.067313000202163|-0.048265611069335|103.74479237097|60.877619148197|37.843356472668|0.438|0.25|0.33775|16|7|0.0015721565495208|0.091194744408946|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-03-24 19:19:36|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|0.014881440560982|39|0.0029718162123759|4.0148|1|1|4.01186|0.0203|-0.15635|11|-0.15634834567897|11|30.05|-0.03881|0.02278|-0.030209915292893|-0.071606616488244|52.458986971245|41.143659350466|46.384420839594|0.632|0.474|0.23678|19|10|0.00070467980295566|0.084141346469622|0.03317999839783|2021-11-29|-0.26404|2022-05-11|0.53767|2024-02-13
2024-03-24 19:19:37|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|-0.0055782852811696|4|0.00067316900464824|-0.0228|-1|1|-0.02997|0.0038|1.43327|24|1.4332710078554|24|34.34|4.17337|5.85468|7.1942058491403|13.8841936457|-11.137164455675|42091.767919433|342.12815758535|0.594|0.313|0.33437|32|12|0.0074838475499093|0.12889382032668|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-03-24 19:19:40|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
2024-03-24 19:19:41|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|-5.0610304142791|22|0.46769900504515|0.0117|-1|1|0.01169|3.806|0.56297|25|0.56296974360944|25|30.71|-0.03175|0.07534|0.079922576423113|0.1009944382637|169.02785600881|176.11246041415|36.322294600086|0.75|0.464|0.24508|28|10|0.0016272304199773|0.089022281498297|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-03-24 19:19:42|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|0.23742871309799|20|0.033751505459209|0.4112|1|2|0.29016|0.2746|0.33504|63|0.33504365857514|63|50.33|0.68041|0.8095|1.5728985113758|2.4839805082393|2552.3528773965|6482.6309288321|11151.938141575|0.429|0.286|0.25076|21|7|0.0063755018587361|0.095357630111524|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-03-24 19:19:43|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|0.2926656436472|25|0.037616897696501||0|0|0.21637|0.3253|0.09757|46|-0.18847992442537|2|39.93|0.05969|0.19337|0.16355371842676|0.16184149743178|398.89400861581|204.88409551094|39.870505434023|0.444|0.259|0.23391|27|10|0.0010722141560799|0.086959564428312|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-03-24 19:19:44|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-5.1217909319349|4|0.4627246776566||0|0|-0.20652|4.294|-0.04482|23|-0.044820196497602|23|27.07|-0.12225|-0.0157|0.011881069865251|-0.0065403924040189|71.961210796909|67.035528292306|21.655837832102|0.5|0.333|0.30899|30|8|0.00054532515337423|0.096732147239264|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-03-24 19:19:46|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|0.01701359685227|28|0.0029876647194521|2.4914|1|2|2.3825|0.0209|0.60057|53|0.60057474379064|53|45.92|0.17726|0.24594|0.14920722424443|0.10921151341169|221.98884742662|138.839083952|22.603028312634|0.615|0.462|0.31101|13|4|0.0012207692307692|0.10743072115385|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-03-24 19:19:47|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|3.0758748215585|20|0.36004525783829|0.0107|1|2|-0.03768|3.295|0.378|31|0.37799812279803|31|35.71|-0.0178|0.05813|-0.10443268134819|-0.008696388637358|19.23257143887|65.951163341193|81.82396290304|0.588|0.412|0.27388|17|8|0.0017646006389776|0.099131373801917|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-03-24 19:19:48|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|-0.12162323795138|5|0.013658346535791||0|0|-0.17654|0.0993|-0.41045|12|0.61356159977491|42|40.38|0.1367|0.20048|-0.14496530468174|0.023399276417342|21.567096406689|81.828619078883|76.199434710564|0.375|0.25|0.26295|16|4|0.0017330903328051|0.097100269413629|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-03-24 19:19:49|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|-27.221597136493|63|2.8686504391063||0|0|0.18594|20.4565|4.96095|45|4.9609544615765|45|56.4|0.67592|0.7931|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|2.0388566745353|0.4|0.3|0.21619|10|3|-0.0045481469648562|0.091604680511182|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-03-24 19:19:50|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|-407.83588584083|5|29.72879039482||0|0|-0.0184|336.2429|2.26707|105|2.267069992079|105|30.5|0.04552|0.17683|0.17258476758667|0.32914301971736|481.13472908243|2223.3980887565|1474.5233170246|0.722|0.472|0.19713|36|12|0.0039866878402904|0.073343257713249|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-03-24 19:19:52|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|0.62045518214089|40|0.08481041836442|0.004|1|1|0.00396|0.7013|0.11899|24|0.65314946172457|34|30.37|0.09932|0.24827|0.32844367736585|0.49913781162279|2102.6794948668|2341.4244375095|101.52551650425|0.629|0.4|0.28382|35|17|0.0030664065335753|0.10774358439201|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-03-24 19:19:53|DAILY|00952|1167218|/indices/investing.com-ocean-usd|CRYPTO:|0.90049180888959|30|0.12940720823714|1.1789|1|1|1.17887|1.0622|-0.13583|24|0.354370380123|55|34.08|0.02589|0.11274|0.089070040644284|0.14569476965517|156.31575600153|248.19984976382|105.88139731397|0.68|0.48|0.26531|25|12|0.0023974347332577|0.096543200908059|1.8380000591278|2021-04-08|-0.3141|2022-11-08|0.37834|2021-11-01
2024-03-24 19:19:54|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.013972221896957|5|0.0012357248056143|0.0455|-1|1|0.04809|0.0105|0.16884|20|0.16884499767667|20|34.31|0.12232|0.3064|0.46570196200069|0.54114624521688|2976.9178727773|1440.6267158226|307.92654295147|0.531|0.406|0.24025|32|13|0.0031909891107078|0.079488947368421|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-03-24 19:19:56|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
2024-03-24 19:19:57|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|0.012085179154662|27|0.0016030834879042||0|0|0.52789|0.0135|-0.23174|13|0.055713639827492|26|32.61|-0.05735|0.11251|0.065095398294188|0.14642984149494|74.416239186811|145.78196126511|132.86446206852|0.333|0.242|0.2917|33|7|0.0025815517241379|0.096333938294011|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-03-24 19:19:59|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|1.3907335877393|18|0.14354166938049|0.1284|1|2|0.03198|1.5249|-0.28579|3|-0.18764243008273|17|35|0.00339|0.14674|0.11065689086061|0.2089341617753|99.587702927188|262.41570783769|191.70212345085|0.613|0.355|0.26812|31|15|0.0031727132486388|0.094107994555354|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-03-24 19:20:00|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|1.0252608533377|105|0.15550818714702||0|0|12.63258|1.1465|0.38388|123|-0.013728340425246|25|38.92|0.01818|0.07997|0.11331193732995|-0.051190734690268|152.78419977802|71.945240111759|25.577046575971|0.538|0.308|0.2785|13|5|9.5114754098363E-5|0.097298131147541|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-03-24 19:20:01|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-1.1899492999783|4|0.096362811171532||0|0|-0.07888|0.9082|0.06346|16|0.063457552471763|16|29.81|-0.04463|0.06586|0.052437082722889|0.061557938333025|122.41689407567|119.27860933377|34.692388491109|0.531|0.344|0.27035|32|12|0.0011648693834901|0.089824440961337|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-03-24 19:20:02|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|-0.00020847826127602|4|2.0493479634776E-5||0|0|-0.11608|0.000155|0.01185|24|0.011853486334344|24|27.41|-0.17139|0.1993|0.15528382522185|0.15781215891921|210.80981870996|188.86046204364|108.92249656455|0.438|0.375|0.21579|32|7|0.0042874772727273|0.068354318181818|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-03-24 19:20:03|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
2024-03-24 19:20:05|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|0.0092098341105694|110|0.0015699461771831|2.291|1|2|2.25388|0.0102|0.18184|100|-0.23538099129558|13|39.72|0.08309|0.44507|0.34292014564975|1.0891004951116|11.90837554882|2205.7394801691|249.52854549432|0.72|0.36|0.33516|25|12|0.0057692377495463|0.11303503629764|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-03-24 19:20:06|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|0.11277078189044|31|0.014108855374882|0.4158|1|2|0.32715|0.1373|-0.2178|24|-0.052748979169981|23|39.33|0.30142|0.48113|0.55278095908604|0.97772798601646|1375.1536715821|2408.8967446478|1108.644247906|0.63|0.37|0.24392|27|9|0.0073435897435897|0.10397035714286|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-03-24 19:20:08|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|1.034662499144|39|0.1332584553647|0.707|1|2|0.65314|1.1454|1.13367|65|1.1336696348328|65|35.66|0.15961|0.33193|0.35891998545569|0.77700691641985|3.0605599758632|12429.700326224|17734.528638398|0.724|0.414|0.31217|29|13|0.0087400279850746|0.12169775186567|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-03-24 19:20:09|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|-0.11838726608386|39|0.021898580441858||0|0|0.69583|0.059|-0.23656|25|-0.23656122179158|25|34.46|0.15555|0.33585|0.44720522499219|0.65299591017484|764.84290357881|1069.7545978631|272.53641818636|0.607|0.429|0.27419|28|11|0.0052591924227318|0.11506175473579|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-03-24 19:20:10|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|-0.66625707203244|6|0.066127636339321|0.1829|-1|1|0.18289|0.4537|1.37567|19|1.3756705648235|19|42|0.1669|0.2647|0.12459496497653|0.2266082359079|338.50190785101|466.46500645623|1250.1286001568|0.731|0.423|0.26211|26|16|0.004511549680948|0.095084658158614|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-03-24 19:20:12|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|1.9033942820281|28|0.33953373082036|2.5674|1|1|2.5674|2.4288|-0.25651|9|1.3165997006434|73|46.74|0.45983|0.73212|0.4498949873542|0.95306836433215|-4501.2091562845|4749.6696030666|8886.9937974457|0.696|0.391|0.32198|23|10|0.0073052177858439|0.12044806715064|2.9960639476776|2024-03-14|-0.6194|2020-03-12|0.43748|2021-02-03
2024-03-24 19:20:13|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.05033201897021|4|0.0036940065071851|0.0026|-1|1|0.00257|0.0388|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|16.347223287164|0.625|0.313|0.25041|16|8|-0.0016807281553398|0.078857022653722|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-03-24 19:20:14|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|-1599.2685257278|14|14.773651715238|0.0097|-1|1|0.00971|1560.1|-0.0155|29|-0.015498017444414|29|33|-0.00305|0.00936|0.0026967396702926|0.0090531200607979|103.16872420864|111.28875386228|122.74586747332|0.625|0.438|0.04199|32|14|0.00025729653882133|0.01441791393826|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-03-24 19:20:15|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|3492.8473584621|71|42.289427941929|0.1565|1|2|0.15437|3570.7|-0.01155|15|-0.011552118417968|15|25.62|-0.00618|0.00857|0.0060814893731036|0.018000990873048|112.50814029235|128.33874093198|132.52792511825|0.615|0.385|0.04943|39|12|0.00036136576239476|0.01619208606174|3682.8999023438|2021-11-17|-0.10238|2020-03-16|0.08111|2020-03-30
2024-03-24 19:20:16|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|-12377.338708346|23|118.31660273822||0|0|-0.0162|12051.9004|-0.03654|15|-0.036540571502012|15|30.79|-0.00328|0.00613|0.00097095607658329|0.0057218706487564|100.22868545797|107.13882505824|98.595346508091|0.559|0.412|0.04268|34|15|4.600561272217E-5|0.013692319925164|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-03-24 19:20:18|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|10173.001103579|3|147.22960056678|-0.0063|1|2|-0.00923|10470.0996|0.01006|40|0.010055011925524|40|30.49|0.00288|0.02587|0.015693059323769|0.033652195110598|133.10577393403|150.38932564217|90.89417145043|0.6|0.371|0.06601|35|11|0.00011685687558466|0.021970037418148|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-03-24 19:20:19|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|7237.1594017876|97|89.807196941577|0.1771|1|1|0.17712|7383.6001|-0.03511|25|-0.035106954185908|25|29.48|0.01156|0.02461|0.016677998553637|0.033047278179031|125.89242042331|143.62749638812|123.64939910921|0.545|0.394|0.04357|33|12|0.00030521983161833|0.015407530402245|7531.5|2024-03-08|-0.11101|2020-03-16|0.09198|2020-03-17
2024-03-24 19:20:20|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|-43326.444580011|29|499.60056028641||0|0|0.00742|42255.6016|-0.01246|14|-0.0124592666668|14|32.53|-0.00393|0.00969|0.0038559492424666|0.0030081836419941|104.95390390154|102.19914971936|104.23907516273|0.563|0.406|0.05246|32|13|0.00014424695977549|0.016737960710945|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-03-24 19:20:20|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|-7123.4284852081|6|62.322051593071|-0.014|-1|1|-0.01404|7041|0.01015|21|0.010148347107003|21|26.6|-0.00326|0.00649|0.00078212764070799|0.0037490401989501|99.96831974153|104.28949384036|101.38958888329|0.55|0.375|0.04118|40|16|9.0776426566885E-5|0.013967446211413|7359.1000976562|2020-01-16|-0.13267|2020-03-16|0.08296|2020-03-25
2024-03-24 19:20:21|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|2207.6245778944|45|30.921456312087|0.2591|1|2|0.24625|2291.6001|0.02734|40|0.027341399604522|40|31.06|0.03188|0.04932|0.057821210675396|0.061280879647866|249.32888269559|203.78429445094|162.46721713267|0.576|0.424|0.07318|33|11|0.00067368568755847|0.024198091674462|2450.5|2021-08-25|-0.10497|2020-03-16|0.08136|2022-02-25
2024-03-24 19:20:23|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|-17960.057654322|28|250.94451241816|0.0106|-1|1|0.01064|17609.5996|-0.04078|10|-0.040780100599265|10|21.71|-0.01224|0.00633|0.0041254007699786|0.010884052612585|104.2364710732|115.20721471251|127.37688688558|0.625|0.396|0.05191|48|19|0.00035206735266604|0.018004134705332|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-03-24 19:20:24|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|-5825.9118440792|28|77.21800663136|0.0225|-1|1|0.0225|5743.1001|0.01708|33|0.017081510747301|33|20.84|-0.01581|0.00414|0.0013325471367693|0.0079549022189425|98.064314059253|111.04930863253|116.6253799762|0.48|0.38|0.05278|50|17|0.00028097287184284|0.018276651075772|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-03-24 19:20:25|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|1604.9447678861|38|24.801735899937|0.1326|1|2|0.1111|1691.1|0.11114|52|0.11113711232773|52|35.59|0.01406|0.02768|0.015788177849243|0.025289949187041|126.09926662681|133.20513980507|107.28968582499|0.552|0.414|0.05331|29|15|0.00020369504209542|0.018153152478952|1796.5999755859|2022-01-05|-0.14834|2020-03-19|0.08941|2020-03-20
2024-03-24 19:20:26|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|7980.1545222269|38|97.216706733119|0.0148|1|1|0.01479|8176.2998|-0.03607|17|-0.036069407444363|17|35.59|0.0016|0.01749|0.019058968758799|0.021252316909899|129.73717027842|120.7263208958|100.20098166081|0.552|0.345|0.04974|29|12|8.2591206735267E-5|0.016205285313377|9156.7001953125|2023-07-27|-0.09393|2020-03-16|0.1315|2022-11-10
2024-03-24 19:20:27|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|-166.26095442469|34|2.1586527973243||0|0|0.08908|158.7|0.033|35|-0.023953091344792|5|25.68|-0.0047|0.00811|0.0013046357605965|0.0074096509086232|101.03271821207|110.29437092284|88.57509547921|0.55|0.375|0.0343|40|13|-3.7669811320755E-5|0.01183429245283|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-03-24 19:20:29|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|278.12687646291|51|3.0184357793879|0.0312|1|1|0.03115|282.68|-0.03924|16|0.0047994887117044|30|23.49|-0.00062|0.0153|0.021071281574663|0.032144118123707|147.61887332237|153.92667744471|139.27180912238|0.488|0.349|0.04381|43|14|0.00043500943396226|0.014950773584906|287.83999633789|2024-03-21|-0.14938|2020-03-16|0.1356|2020-03-24
2024-03-24 19:20:29|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|905.63265348144|59|10.999742043265|0.0587|1|1|0.05865|916.38|0.00757|14|0.0075717450621204|14|25.69|-0.00549|0.00345|-0.00052120874946366|0.0030714101363563|97.957695849384|104.48966864203|148.04439802586|0.564|0.436|0.03866|39|15|0.00043429245283019|0.012899518867925|940.96002197266|2024-03-08|-0.10698|2020-03-12|0.10499|2020-03-13
2024-03-24 19:20:30|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|267.09941454225|26|3.3818652779094|0.1233|1|1|0.1233|277.68|-0.04374|21|0.12925490838259|51|26.54|0.01642|0.04499|0.024243928913602|0.074921895952614|154.95827219954|264.90510459086|191.30554898529|0.667|0.385|0.08706|39|19|0.00098698113207547|0.027763877358491|287.94000244141|2022-06-08|-0.27226|2020-03-09|0.15482|2020-03-31
2024-03-24 19:20:31|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-2899.0400390625|1|0||0|0|0|2896.77|-0.00396|1|0.0060588167096092|1|1|-4.0E-5|0.00863|0.0058828848117294|0.016427257762927|3117.3497294301|45582.202181804|135.30365628232|0.576|0.358|0.0126|1058|0|0.00049196597353497|0|3099.0300292969|2022-06-08|-0.19336|2020-03-09|0.15649|2020-03-13
2024-03-24 19:20:32|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|390.7230748549|25|3.1505809004628|0.0288|1|1|0.02881|397.43|-0.03471|3|-0.027076367109602|11|21.14|-0.00103|0.00945|0.0048631881756852|0.012723582337433|112.742891061|129.56611867279|125.29713724164|0.694|0.469|0.03633|49|18|0.0003146320754717|0.012129943396226|436.54998779297|2022-02-10|-0.12818|2020-03-12|0.14946|2020-03-13
2024-03-24 19:20:34|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|24.452267664082|97|0.59424399753186||0|0|0.22731|26.78|-0.00319|30|-0.0031938838600926|30|29.21|-0.00539|0.03517|0.0072627623927533|-0.0069478058029999|95.881955596455|81.98316140853|35.893312515172|0.455|0.333|0.10603|33|9|-0.00055188679245283|0.034541443396226|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-03-24 19:20:35|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|460.7124147272|97|3.7908589092931|0.2093|1|2|0.19922|471.93|0.02837|49|-0.018728070227324|23|24.72|-0.00054|0.00807|-0.0035462768094826|0.0089720990269675|91.26564729373|109.68355580208|163.06059387065|0.564|0.282|0.03707|39|15|0.00053727358490566|0.012523754716981|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-03-24 19:20:36|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|-234.132346339|28|3.5350334559994|-0.0326|-1|1|-0.03255|227.76|0.02993|25|0.029930253754201|25|25.83|0.00423|0.02176|0.034856773228417|0.058766020531235|182.19040129562|179.539443677|190.196237584|0.55|0.3|0.067|40|14|0.00078994339622642|0.021973|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-03-24 19:20:37|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|-115.76301351491|28|1.7937520859109||0|0|0.07138|112.8|0.08854|70|0.088538446160498|70|30.38|0.02561|0.0378|0.003556872499134|0.014116121111595|104.04300450581|118.60869744825|73.817161739372|0.559|0.382|0.05721|34|15|-0.00013688679245283|0.018233094339623|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-03-24 19:20:38|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-2988.7900390625|1|0||-1|0|0|2988.79|-0.02716|1|0.010737172931498|1|1|0.00014|0.00902|0.0067648823067617|0.019600714204178|3543.5365748688|94224.831226223|117.92843867845|0.522|0.336|0.01523|1057|0|0.00037371807000946|0|3761.4499511719|2020-08-05|-0.09907|2020-03-18|0.12652|2020-03-24
2024-03-24 19:20:40|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|308.91432773319|16|5.1342038773077|0.0768|1|1|0.07678|318.76|0.03144|35|-0.035014037044849|17|20.49|-0.017|0.00067|-0.0004854263192705|0.0021346959241333|89.975048019547|98.575667189144|119.2428553913|0.569|0.373|0.06244|51|17|0.00032916037735849|0.020092471698113|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-03-24 19:20:41|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|306.68936353488|98|3.0901910616072|0.1259|1|2|0.11673|310.73|-0.06757|7|-0.067572796039639|7|22.4|-0.00922|0.00468|-0.012910242621313|-0.014528715975214|76.965131876348|79.184826559304|91.17664968201|0.442|0.349|0.04369|43|15|2.4990566037736E-5|0.013773|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-03-24 19:20:42|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|-160.46221039732|34|1.9049442325403||0|0|-0.00487|156.82|0.07597|64|0.075972696521539|64|28.53|0.00394|0.0192|0.010521781352902|0.018984722547005|121.95469631239|129.1567420784|82.480409875798|0.611|0.417|0.0425|36|11|-6.8094339622641E-5|0.014436452830189|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-03-24 19:20:42|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|268.79137937332|11|3.071582406062|-0.019|1|1|-0.01904|274.1|-0.01604|23|0.037025213804566|64|31.82|0.00127|0.01402|0.0083498424940661|0.012786549449212|118.36816749567|118.08777344288|95.432074694859|0.697|0.424|0.04263|33|16|5.3594339622642E-5|0.013231613207547|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-03-24 19:20:43|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|2494.0437870889|27|36.866800045402|0.0636|1|2|0.04552|2541.4431|-0.06224|27|-0.06224293742009|27|39.84|0.03044|0.04385|0.032395501011731|0.019898215448381|142.66559070881|113.04643913316|103.69301392199|0.52|0.32|0.06137|25|9|0.00014618395303327|0.018743786692759|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.05653|2020-07-06
2024-03-24 19:20:45|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|11800.388055705|27|209.77538016354||0|0|0.04324|12197.666|-0.0183|23|-0.049987096236222|5|36.89|0.02651|0.0439|0.03675750109531|0.04522392273517|172.13904717708|151.29165944813|112.28045352263|0.667|0.407|0.07326|27|14|0.00024310176125245|0.021011350293542|23032.0625|2021-02-18|-0.07517|2020-07-16|0.06506|2022-11-01
2024-03-24 19:20:46|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|8203.8045621409|27|148.43079932649|0.0648|1|1|0.06475|8444.0029|-0.01928|27|-0.019276680775171|27|28.46|-0.00483|0.01556|0.00017203016757015|0.032262999395678|95.42710799372|120.97870143526|89.691752960479|0.371|0.2|0.06808|35|9|1.1448140900195E-5|0.020104119373777|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.05476|2021-01-04
2024-03-24 19:20:47|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|2098.1270134007|36|48.939426897081|0.0872|1|2|0.06216|2121.1582|0.01045|40|0.0104525141167|40|28.2|-0.0209|0.007|-0.0045924519789866|0.010185023517401|88.632304928016|111.89014191664|167.11902329131|0.543|0.371|0.06387|35|8|0.00065542074363992|0.020884099804305|2275.9370117188|2024-03-07|-0.08438|2020-02-03|0.06288|2020-07-06
2024-03-24 19:20:48|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|768.39427938031|50|9.4316006774649||0|0|0.09259|784.5253|0.02985|98|-0.0087509523764664|10|27.8|-0.00631|0.00753|-0.0085637543277078|-0.0036152166494096|81.465148940107|93.539323427695|87.117212864705|0.629|0.429|0.04016|35|12|-7.2974559686889E-5|0.013640293542074|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-03-24 19:20:49|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|4205.5535758614|37|54.028494626761|0.0489|1|2|0.0424|4227.3013|0.00941|14|0.0094055724778936|14|29.88|-0.00628|0.01134|-0.0071319245095069|-0.0025069393950455|87.242763440828|95.158431895007|73.89198463288|0.485|0.364|0.04846|33|9|-0.00021574363992172|0.015212485322896|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-03-24 19:20:50|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|5666.9823132441|27|126.78927039305|0.0142|1|2|-0.01945|5795.4302|0.09168|43|-0.016866095006306|28|30.18|-0.00286|0.01869|0.01980588136895|0.034889009937895|131.06364930239|137.57821600595|89.653423375706|0.545|0.333|0.06641|33|13|2.7563600782778E-5|0.021803561643836|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.07734|2024-02-06
2024-03-24 19:20:51|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|5652.9325478123|25|106.43412379177|0.1028|1|2|0.08545|5861.7598|-0.03181|19|-0.031809082780462|19|32.19|0.00607|0.02411|0.020834241109249|0.015370720491478|136.74624047491|116.77942373494|80.966104583589|0.581|0.387|0.05693|31|12|-9.8395303326809E-5|0.018527191780822|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.05459|2024-02-06
2024-03-24 19:20:52|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|1983.4235177406|23|27.797458472752|0.0255|1|2|0.01562|2022.2946|-0.07931|6|-0.064070758799519|7|32.26|-0.00126|0.01096|0.0062344585103415|0.0066493875118335|108.17012249765|107.30191456575|94.395640987626|0.71|0.452|0.05574|31|15|3.1594911937378E-5|0.017021125244618|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.05647|2020-07-06
2024-03-24 19:20:53|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|2772.9556178216|26|75.922543169139|0.1543|1|1|0.15429|2942.7124|-0.02244|15|-0.022442228387562|15|30.21|0.00481|0.02886|-0.010352999000394|-0.00075044744794981|76.906233806178|94.460678835004|73.120132227547|0.606|0.424|0.07822|33|14|-0.00012084148727984|0.024714090019569|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.06868|2024-02-06
2024-03-24 19:20:54|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|3194.1032968905|25|61.309318550028|0.0758|1|1|0.07582|3378.7988|-0.08492|4|-0.043404438471858|7|28.51|-0.01689|0.00488|-0.013321835621525|-0.0067145433483985|72.125397894708|87.449748956742|105.22837412127|0.6|0.4|0.06651|35|16|0.00018117416829746|0.020437416829746|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.06597|2020-03-10
2024-03-24 19:20:56|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|2458.5295088381|27|45.203439829045|0.0775|1|1|0.0775|2551.0818|-0.07386|2|-0.060270547155842|7|22.13|-0.01048|0.00775|-0.01100045639927|0.0030422652856678|68.652775347336|101.97485295344|151.81305367262|0.644|0.422|0.0562|45|15|0.0005369373776908|0.018993052837573|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.06038|2021-02-18
2024-03-24 19:20:57|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|2119.9826922365|27|39.944963599041|0.1181|1|2|0.10378|2186.1152|-0.00231|19|-0.029417069453292|9|25.54|0.00407|0.0199|0.001832460194816|0.0032152498384049|100.78870007165|101.12578798287|105.21094703656|0.462|0.282|0.05398|39|8|0.00017014677103718|0.018674530332681|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.06439|2020-07-20
2024-03-24 19:20:58|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|2693.5578938403|36|53.416719572791|0.1212|1|2|0.10694|2811.2378|-0.01672|14|-0.016719984420725|14|24.07|-0.01021|0.00712|-0.0038149027989845|0.01279595634934|83.066694817451|119.09626504252|158.98958178288|0.634|0.439|0.06146|41|15|0.00059116438356164|0.019552426614481|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-03-24 19:20:59|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|-4741.8159862549|31|83.057721329758||0|0|-0.01481|4501.4937|-0.00451|5|-0.0045059791144362|5|31|-0.01038|0.01026|-0.0037882922751087|-0.0093109783606888|91.093201338185|87.569132255903|62.741823980739|0.594|0.406|0.0708|32|13|-0.00031933463796477|0.021152690802348|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-03-24 19:20:59|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|2416.1555973144|36|41.223803428649|0.0804|1|2|0.07229|2482.6328|-0.02031|29|-0.020306936073911|29|28.2|-0.00564|0.00796|0.027281970601572|0.040920442709051|139.80525946593|144.22415049047|128.42421856278|0.4|0.286|0.05165|35|10|0.00033046966731898|0.016187915851272|2714.9418945312|2021-09-23|-0.07677|2020-02-03|0.07828|2021-09-22
2024-03-24 19:21:01|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|417.39664083017|42|4.7973863114046||0|0|0.05595|424.47|-0.04345|6|0.052769649782992|50|25.32|0.0007|0.01187|0.010092686538065|0.011725228957427|122.6603910709|117.3495380117|101.64755021508|0.585|0.39|0.04846|41|17|0.00011841519925857|0.016792845227062|480.29000854492|2021-09-03|-0.0982|2020-03-12|0.0965|2020-03-24
2024-03-24 19:21:02|DAILY|01012|13778|/indices/cxptx|INDICES:DE|-407.06427402096|35|4.1951565241939||0|0|0.03135|397.98|0.01182|23|0.011820883174477|23|30.74|0.01095|0.02517|0.027291732688375|0.024171244308618|156.77892678476|130.54193729435|167.83199206824|0.529|0.353|0.04785|34|13|0.00056745134383689|0.015820203892493|425.76000976562|2024-01-24|-0.10771|2020-03-12|0.06633|2020-03-19
2024-03-24 19:21:03|DAILY|01013|13764|/indices/cxpax|INDICES:DE|-2204.6738643691|7|31.515047527931|-0.0162|-1|1|-0.0162|2139.6001|0.08141|31|0.081407011367748|31|29.81|0.00454|0.02939|-0.0095741203424939|0.0022583794205726|78.053066170063|99.223915901318|148.41328071463|0.556|0.389|0.07458|36|16|0.000583781278962|0.023329471733086|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-03-24 19:21:04|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|1741.2377501484|23|26.592603323297|0.0235|1|1|0.02351|1770.8101|0.01738|40|0.064007298798395|36|32.03|0.00989|0.02741|0.042290818766026|0.018271544321118|213.15100180392|127.98011549894|81.805462774435|0.606|0.455|0.05907|33|13|-6.4791473586654E-5|0.017735820203893|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-03-24 19:21:05|DAILY|01015|13776|/indices/cxprx|INDICES:DE|227.33939231662|8|6.693535284108|0.0286|1|1|0.0286|247.08|-0.07606|21|-0.076056578244703|21|32.48|0.02093|0.04989|0.049364703123622|0.059996102265149|198.35418031951|180.61736807889|48.687632316953|0.515|0.364|0.08903|33|12|-0.0003759406858202|0.030056524559778|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-03-24 19:21:06|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|130.24102092691|14|2.4146598944806|0.1295|1|1|0.12947|137.84|-0.01068|37|0.13386164706714|49|23.69|-0.00982|0.01766|-0.0045895080846377|0.019639890894001|82.065793903188|132.32240684275|189.96692526978|0.578|0.378|0.08329|45|15|0.00091640407784986|0.029046617238184|138.61000061035|2024-03-22|-0.18439|2020-03-12|0.12032|2020-03-24
2024-03-24 19:21:07|DAILY|01017|13771|/indices/cxpix|INDICES:DE|2045.1309240356|46|23.429405149064|0.1024|1|1|0.10236|2094.27|0.02891|19|0.028912118229599|19|27.95|0.0005|0.02238|0.011972672834463|0.027453986379795|122.85337684857|147.17709123892|164.071175744|0.541|0.405|0.05457|37|11|0.00059965708989805|0.017077423540315|2125.9099121094|2024-03-21|-0.16158|2020-03-12|0.16997|2020-03-24
2024-03-24 19:21:08|DAILY|01018|13775|/indices/cxppx|INDICES:DE|-3731.6230641522|48|40.647625100746|0.0017|-1|1|0.00169|3670.8201|-0.03318|23|0.01654307884998|21|34.4|0.01754|0.03365|0.016944093788044|0.017707955405836|122.113750044|114.1541514699|78.488481898246|0.433|0.267|0.04583|30|7|-0.00014027803521779|0.015515245597776|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-03-24 19:21:09|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|10969.980889643|43|124.4506862222|0.1524|1|2|0.14069|11293.1104|-0.04541|15|-0.045062863565675|10|28.03|0.00642|0.02462|-0.0060175400171905|0.013911892001131|81.879361506274|113.87404948788|148.33319651208|0.568|0.378|0.05941|37|14|0.00052753475440222|0.018797312326228|11336.169921875|2024-03-19|-0.13536|2020-03-12|0.10477|2020-03-20
2024-03-24 19:21:10|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|50033.7467395|51|781.50108683338|0.2423|1|2|0.21975|52555.6094|0.10534|32|0.10534089866432|32|33.19|0.01601|0.02941|0.023929412857418|0.025628725859976|152.22470451031|130.57204881324|134.95583769553|0.677|0.387|0.05469|31|12|0.0004163484708063|0.019015708989805|52589.98828125|2024-03-21|-0.18674|2020-10-26|0.08099|2020-03-24
2024-03-24 19:21:11|DAILY|01021|13770|/indices/cxphx|INDICES:DE|-1923.9125033278|58|52.88048234383||0|0|0.11228|1774.71|0.17156|33|0.17156132381878|33|28.39|0.01371|0.03934|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|149.35744679977|0.528|0.361|0.08419|36|12|0.00065063021316033|0.028290889712697|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-03-24 19:21:12|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|4143.914925423|26|60.529985796515||0|0|0.10926|4340.29|0.03928|47|0.039279978443725|47|30.11|-0.00221|0.01701|0.013645565679823|0.015197990713615|122.25952498159|120.30793337591|148.80416059722|0.457|0.371|0.05463|35|10|0.00048373493975904|0.017618424467099|4344.669921875|2024-03-22|-0.0866|2020-03-12|0.09568|2020-03-24
2024-03-24 19:21:13|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|-2140.7351718439|58|34.183947591304|-0.0018|-1|1|-0.00183|2105.8|0.18165|41|0.18164625228346|41|30.06|0.01177|0.02659|0.020029130503906|0.041373436794525|144.61661854516|157.00519775512|84.895889466879|0.618|0.353|0.05302|34|13|-5.5708989805375E-5|0.016507432808156|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-03-24 19:21:14|DAILY|01024|13779|/indices/cxpux|INDICES:DE|1101.202366613|8|21.007362916173|0.0065|1|2|-0.0025|1139.6|0.09938|50|0.11646827110722|45|32.48|0.00251|0.0172|0.0081192714216864|0.029282504662862|113.03030027228|131.24877415898|132.30854570837|0.576|0.303|0.05449|33|16|0.00036645041705283|0.018992567191844|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-03-24 19:21:15|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|6132.9259712152|41|89.735373060632|0.1425|1|2|0.08301|6158.1401|0.02492|37|0.024923562029339|37|25.49|-0.01357|0.00574|-0.0067194431995683|0.0032451483089656|82.681368197294|102.61321085372|176.0228028066|0.561|0.366|0.05909|41|15|0.00063878341013825|0.019179539170507|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-03-24 19:21:16|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|-1001.2013717264|17|10.312130681063|0.0135|-1|1|0.01352|981.1|-0.0246|24|-0.02459717443557|24|41.12|0.01344|0.02311|0.003024981687626|-0.0031781709303095|103.82197913418|96.580566981775|74.238016593049|0.654|0.346|0.04578|26|13|-0.00020304147465438|0.014763124423963|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-03-24 19:21:17|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|1075.240517969|8|15.950109586854|0.0379|1|2|0.02014|1116.65|-0.00099|59|-0.044197949137088|18|34.77|0.01082|0.03031|0.00057323067049185|0.011196014033719|95.948108661595|106.90151456793|124.14809152919|0.419|0.323|0.08184|31|11|0.00041552995391705|0.025447511520737|1136.9799804688|2024-03-19|-0.16848|2020-03-09|0.14612|2020-11-09
2024-03-24 19:21:18|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|965.31352037377|21|9.4638322386912|0.0686|1|1|0.06856|990.23|0.06844|51|0.068443071913711|51|32.27|0.02085|0.03852|0.041263491786633|0.046880539666446|180.87335354591|172.34466244045|112.14382564765|0.485|0.394|0.05963|33|11|0.00025598156682028|0.020092092165899|1009.299987793|2022-02-10|-0.14026|2020-03-12|0.11826|2020-11-09
2024-03-24 19:21:19|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|1968.9646966578|21|19.736763711712||0|0|0.02466|2031|0.0182|36|0.018201510931381|36|30.4|-0.00118|0.00972|0.0045453182764812|0.01574192758627|107.72429352352|122.99299773112|113.89509053105|0.6|0.4|0.04709|35|14|0.00018840405904059|0.016074003690037|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-03-24 19:21:20|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|3113.0935845071|98|27.348769357021|0.2445|1|1|0.24452|3199.1201|0.01719|30|-0.03215644745616|16|26.7|-0.00895|0.00797|-0.0057585742668566|-0.00025671806684513|85.232562961325|96.749480904921|132.6093164965|0.595|0.405|0.05594|37|18|0.00039232258064516|0.017631474654378|3205.8999023438|2024-03-22|-0.14314|2020-03-12|0.10944|2020-11-09
2024-03-24 19:21:22|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|-2070.4135046669|37|28.594520273087|0.015|-1|1|0.01496|1991.98|0.12596|41|0.12596350328051|41|30.85|0.02041|0.03403|0.02507371249286|0.035006378886538|148.43508580621|133.93012591628|144.43115633788|0.529|0.265|0.06199|34|15|0.00047326267281106|0.020300737327189|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-03-24 19:21:23|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|2847.4135459741|24|31.754451832771|0.0453|1|2|0.0234|2906.7|0.09161|47|0.091606022503459|47|32.18|0.00153|0.01897|0.020348311274499|0.031549630301322|137.49245933292|146.94315801702|150.34913762785|0.515|0.394|0.05348|33|13|0.00047922580645161|0.017542239631336|2955.9899902344|2024-03-21|-0.12495|2020-03-12|0.06179|2020-03-24
2024-03-24 19:21:24|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|665.38619585988|1|8.4646009731397||-1|0|0|694.03|0.01531|57|0.051671921032335|40|32.88|0.0187|0.03196|0.033254764240268|0.033432875407045|199.51969237602|166.11994396849|119.39480388981|0.697|0.485|0.05009|33|16|0.00028236866359447|0.017979769585253|735.02001953125|2023-12-15|-0.15832|2020-03-12|0.07716|2022-03-09
2024-03-24 19:21:24|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|-1166.0500488281|1|0||-1|0|0|1166.05|-0.01114|1|0.02152531334245|1|1|0.00096|0.00778|0.0059635708170134|0.015301501956113|2420.6202602869|20519.616887855|50.789246481465|0.518|0.332|0.0118|1064|0|-0.00050183270676692|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-03-24 19:21:25|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-16994.990234375|1|0||-1|0|0|16994.9902|-0.01192|1|0.0071010739157717|1|1|-0.00066|0.0068|0.0031475756915291|0.0087112512073018|590.63145419942|2483.8418867078|84.00324527287|0.542|0.35|0.00928|1063|0|-0.00010700846660395|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-03-24 19:21:27|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5674.5|1|0||-1|0|0|5674.5|-0.00217|1|0.024061440364204|1|1|-0.00022|0.00631|0.0044220584697288|0.012666714981977|1157.9985019627|8542.7233374336|99.201945698572|0.535|0.334|0.01157|1064|0|8.8703007518797E-5|0|5691.6201171875|2021-09-22|-0.10871|2020-03-12|0.07457|2020-03-24
2024-03-24 19:21:28|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-9172.509765625|1|0||-1|0|0|9172.5098|-0.00393|1|0.0097776376136145|1|1|-0.00101|0.01019|0.0077747545952265|0.021097561836467|7278.380736736|177315.54869412|108.52717029787|0.545|0.341|0.01561|1064|0|0.00034816729323308|0|9856.2099609375|2023-10-18|-0.18658|2020-03-09|0.214|2020-03-24
2024-03-24 19:21:29|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-5024.1401367188|1|0||-1|0|0|5024.1401|-0.00658|1|0.025037976818523|1|1|-0.00078|0.00581|0.0036608792009794|0.011014554888998|830.83055057096|6124.5546244018|96.658786682906|0.562|0.356|0.00898|1063|0|5.9360902255639E-5|0|5171.3701171875|2020-01-03|-0.10173|2020-03-12|0.09159|2020-03-24
2024-03-24 19:21:30|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-14665.3203125|1|0||-1|0|0|14665.3203|-0.00656|1|0.021312706709713|1|1|-0.00076|0.00701|0.0046823597526251|0.012701086112272|1422.9962696753|9199.290843785|113.60310799192|0.546|0.338|0.00941|1064|0|0.00020343045112782|0|15851.98046875|2023-04-25|-0.08596|2020-03-12|0.06115|2020-03-17
2024-03-24 19:21:31|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|-8328.5400390625|1|0||1|0|0|8328.54|0.02066|1|0.02065814209862|1|1|-0.00063|0.00641|0.0043770681112939|0.01253818506332|1228.3355511683|9914.5222371688|137.66227435379|0.555|0.349|0.01129|1064|0|0.00039360902255639|0|8328.5400390625|2024-03-22|-0.09789|2020-03-12|0.09698|2020-03-24
2024-03-24 19:21:32|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2641.080078125|1|0||1|0|0|2641.0801|0.00914|1|0.0091436015032305|1|1|0.00014|0.00665|0.0046471569384967|0.012569167905997|1361.3739994934|9848.0848819229|114.70189749309|0.542|0.347|0.00995|1063|0|0.00022363721804511|0|2675.9099121094|2024-03-12|-0.10056|2020-03-12|0.06663|2020-03-24
2024-03-24 19:21:33|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-7413.2998046875|1|0||0|0|0|7398.0601|0.03103|1|0.031034030339858|1|1|-0.00085|0.00912|0.006585457585992|0.01783199719098|3486.5747272616|70488.137810312|115.38410924703|0.529|0.352|0.01403|1064|0|0.00032368421052632|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-03-24 19:21:34|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|397.1860947875|10|5.9729669800117|0.0181|1|1|0.01813|415.05|0.10032|51|0.10031739126907|51|34.1|-0.00064|0.0249|0.0065454167161275|0.01971119885786|105.07875506147|121.02148362624|68.938310048173|0.516|0.387|0.06141|31|8|-0.00022467166979362|0.019465694183865|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-03-24 19:21:35|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|-8742.6396484375|1|0||-1|0|0|8742.6396|-0.00599|1|0.011828636935811|1|1|-0.00068|0.0065|0.0040812875745175|0.011804534176853|1098.0746849913|8734.1333648824|112.4037431072|0.568|0.36|0.00937|1063|0|0.00019744360902256|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-03-24 19:21:36|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1335.635060264|59|19.298132252539||0|0|0.0541|1364.9|-0.05076|10|-0.050761038853226|10|26.49|-0.00904|0.00747|-0.00095661457626974|0.0058804723114936|93.183568526287|103.16115468946|93.185049136652|0.459|0.378|0.0503|37|12|2.2052023121387E-5|0.016908516377649|1548.8100585938|2020-01-20|-0.05963|2021-01-07|0.11219|2020-03-20
2024-03-24 19:21:37|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|2248.2647734289|26|51.082908806511||0|0|0.03341|2328.3|0.05476|52|-0.069739736358539|17|27.35|0.01115|0.03069|0.015352689655329|0.0042378809555261|125.43877547567|99.856896418453|79.798064824861|0.541|0.378|0.06801|37|12|-1.49662487946E-5|0.021800993249759|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-03-24 19:21:38|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|13925.07149639|26|326.61302373926||0|0|0.01855|14407.5098|0.0621|91|0.19515509152617|64|35|3.0E-5|0.01537|0.0025235800813483|0.014737569502618|98.669592493729|111.53637444881|62.409832614814|0.621|0.345|0.06156|29|13|-0.00033023076923077|0.020425692307692|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.06317|2020-03-24
2024-03-24 19:21:39|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|10376.169895594|40|281.03662897804|0.1658|1|2|0.10985|10902.75|-0.10392|4|0.0024528992049895|16|27.03|-0.01434|0.01762|0.0074318428548583|0.025163859032847|111.07962181469|141.98342621115|134.7454119895|0.514|0.405|0.06369|37|8|0.00046451395572666|0.02124187680462|11312.450195312|2024-03-21|-0.10852|2020-03-09|0.09337|2020-11-10
2024-03-24 19:21:40|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|2842.2157525434|40|42.848286563827|0.0046|1|2|-0.00927|2867.5901|-0.04982|12|-0.049823426589203|12|25.59|-0.00363|0.01461|-0.0060281213590126|0.00050915829911629|82.514794296636|96.671458960728|72.549829003108|0.564|0.41|0.04668|39|10|-0.00021540983606557|0.014987483124397|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-03-24 19:21:41|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1305.7207880733|38|25.053927816173||0|0|-0.01703|1312.52|-0.07004|8|-0.025203614171525|25|28.63|0.00081|0.0186|0.015772565139379|0.0084686917086782|125.42415937151|105.2674250859|59.513383665065|0.514|0.286|0.05294|35|14|-0.00039669874879692|0.016859230028874|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-03-24 19:21:43|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|877.79438826317|23|20.951751281733|0.0616|1|1|0.06162|905.5|-0.05396|9|-0.034253863375363|7|27.46|-0.00144|0.01879|0.013918511490707|0.014283836627927|118.2077050546|111.44824075142|59.720097466894|0.595|0.378|0.06386|37|13|-0.00033255298651252|0.02095746628131|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-03-24 19:21:44|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|8082.563009375|22|228.60809914063||0|0|0.01343|8510.5703|-0.03863|20|-0.03862743897721|20|26.05|0.00433|0.03328|0.027948465791053|0.035389492568972|133.25028274951|143.09216162616|67.438606027082|0.359|0.333|0.08674|39|6|-1.8457087753133E-5|0.028109488910318|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-03-24 19:21:45|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|6187.6809514125|40|183.75714035751||0|0|0.19991|6540.6299|-0.07342|13|-0.073422309184901|13|28.51|0.00605|0.04133|0.03511217968083|0.050349093427081|179.48320908823|170.64779875492|130.89165672821|0.6|0.371|0.07687|35|10|0.00052313404050145|0.026377984570878|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-03-24 19:21:46|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|1398.5034958896|22|33.199824496909||0|0|-0.05727|1416.22|0.01865|30|-0.05926596075872|7|26.13|0.00268|0.02318|-0.0013827878471766|-0.0064451009926423|92.650989952301|86.234650664382|31.743346979909|0.538|0.41|0.06004|39|13|-0.00095428846153846|0.019348846153846|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11097|2022-03-17
2024-03-24 19:21:47|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|2425.9554500566|40|44.630053304039|0.0228|1|1|0.02277|2480.1799|-0.01068|10|-0.01067942511278|10|23.26|-0.00234|0.0137|0.0038056743850697|0.011807780065203|100.33443221291|110.83607185242|63.851892869691|0.465|0.326|0.05192|43|11|-0.00030154956689124|0.017062637151107|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-03-24 19:21:49|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|4905.4562401861|40|76.083022615059||0|0|0.03179|5035.5898|-0.00985|21|-0.0098483341145011|21|32.23|0.0068|0.02|0.018959139672203|0.018546695217709|125.53628965886|116.33121384439|67.471809784611|0.452|0.29|0.04443|31|10|-0.00030838150289017|0.014299344894027|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-03-24 19:21:49|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|-1980.3368082915|42|56.534461187937||0|0|0.10521|1849.8|-0.09408|52|-0.094084115325099|52|35.93|0.02448|0.0465|0.035630984056746|0.052011539678272|177.14631932703|167.95136540582|104.96617931033|0.714|0.429|0.07409|28|13|0.00024244508118434|0.025230257879656|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-03-24 19:21:50|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|-21245.801730676|6|359.98221426999|-0.0423|-1|1|-0.0423|21046.4004|0.21914|82|0.21914450191479|82|27.42|0.01565|0.02877|0.027072902175561|0.056962725446392|172.24648302577|220.70274429616|261.03855094786|0.658|0.421|0.05611|38|18|0.0010372683858644|0.017750725883477|21348.94921875|2024-03-05|-0.13848|2020-03-23|0.10406|2020-04-09
2024-03-24 19:21:51|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|-54996.178277104|42|688.96717778671||0|0|0.0218|53775.6992|0.04802|50|0.048016197750893|50|33.53|0.00292|0.01399|0.018788227344829|0.039041827840949|140.84195394803|160.62805375284|181.98338030185|0.7|0.433|0.04503|30|17|0.0006327029608405|0.013451098376313|57966.69921875|2024-01-05|-0.10595|2020-03-23|0.08319|2020-04-07
2024-03-24 19:21:52|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|9710.721848542|92|116.00435809645|0.1714|1|2|0.16576|9994.5498|-0.01659|11|0.0027581142631476|31|30.84|0.01427|0.02355|0.0096634560920485|0.021427343554144|114.46703128267|127.27496773631|205.37454337085|0.581|0.419|0.03764|31|11|0.00074795606494747|0.012374756446991|10066.849609375|2024-03-11|-0.11354|2020-03-23|0.08742|2020-04-07
2024-03-24 19:21:54|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|-25689.763827382|8|336.63521325598|-0.0397|-1|1|-0.03973|25455.5996|0.00031|25|0.00031050054427362|25|27.37|0.00441|0.01246|0.016400353471506|0.028953622205547|138.78096660816|156.30471639268|186.13273840059|0.605|0.447|0.03705|38|16|0.0006507258834766|0.011812168099331|25490.5|2024-03-22|-0.12047|2020-03-23|0.07838|2020-04-07
2024-03-24 19:21:55|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|46010.364680657|15|596.84813319487|-0.0089|1|1|-0.00895|46863.75|0.04951|44|0.049513267877994|44|33.32|0.02098|0.04237|0.062960908127347|0.062679142410303|257.03520876536|196.34033738842|148.30000531029|0.548|0.387|0.0505|31|9|0.00052234957020057|0.018460678127985|48636.44921875|2023-12-28|-0.16734|2020-03-23|0.10512|2020-04-07
2024-03-24 19:21:56|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|20299.499500326|12|232.58137567321|-0.0097|1|1|-0.00965|20783.5508|-0.01168|8|-0.011677146549145|8|31.39|0.02048|0.0382|0.039478774033451|0.052403358662453|196.85775004956|194.32156896804|146.74707308272|0.576|0.424|0.04678|33|9|0.00049914040114613|0.016790458452722|21627.349609375|2023-12-28|-0.15939|2020-03-23|0.0932|2020-03-25
2024-03-24 19:21:57|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|-7235.719814551|8|177.2975701436||0|0|-0.02242|6888.5|0.33274|87|0.33273661866388|87|37.14|0.05659|0.08735|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|275.48151974408|0.643|0.429|0.07743|28|9|0.0011950716332378|0.027049675262655|7418.75|2024-03-11|-0.13161|2020-03-12|0.10742|2020-03-13
2024-03-24 19:21:57|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|27399.360595977|23|300.56038255073||0|0|-0.01754|27622.8008|0.10037|43|0.10037467767347|43|31.06|0.02506|0.03705|0.038445776216587|0.054589986718888|194.14969926533|212.35020801977|160.67524803788|0.576|0.455|0.03677|33|7|0.00054974212034384|0.013994871060172|28278|2024-03-12|-0.1365|2020-03-23|0.08234|2020-04-07
2024-03-24 19:21:59|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|-19274.882369978|4|303.16539809707||0|0|-0.02227|18815.5996|0.20521|89|0.20520898984236|89|32.63|0.00637|0.02432|0.027899424014723|0.064369267000945|149.61648880207|181.271757974|237.80830190737|0.594|0.344|0.05149|32|12|0.00091029608404967|0.016923533906399|19397.25|2024-03-11|-0.08927|2020-03-12|0.10368|2020-04-07
2024-03-24 19:22:00|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|-8319.1479274967|8|119.75871239677||0|0|-0.02908|8146.3999|0.27592|86|0.27591721201307|86|30.59|0.02259|0.03272|0.03441524229012|0.078035690567313|177.97425314891|220.17271932434|255.17480464613|0.559|0.324|0.04236|34|13|0.00097723018147087|0.01412670487106|8366.0498046875|2024-03-05|-0.12046|2020-03-23|0.07174|2020-04-07
2024-03-24 19:22:01|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|-37201.329287559|4|713.6097625195||0|0|0.01749|35188.3984|0.13861|83|0.13860950738087|83|32.63|0.02875|0.04591|0.05050409524686|0.055211281204831|197.39311005123|182.75688037895|221.95948227159|0.469|0.375|0.04805|32|10|0.00088062082139446|0.017555845272206|39446.69921875|2022-01-04|-0.09575|2020-03-23|0.09025|2020-03-20
2024-03-24 19:22:02|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|-8460.2410109128|8|155.79060517302||0|0|-0.0338|8203.9004|0.2416|86|0.24160428439628|86|28.89|0.01918|0.03546|0.028712122003463|0.049903696539953|166.66067764546|183.28324180761|243.29097619068|0.556|0.361|0.04444|36|12|0.00095247373447946|0.015902091690544|8517.2998046875|2024-03-07|-0.12248|2020-03-23|0.07602|2020-04-07
2024-03-24 19:22:03|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|-8318.4608365701|8|199.72455436031||0|0|-0.06321|8130.7998|-0.04214|7|-0.042137827170953|7|26|0.00623|0.03407|0.038537759156737|0.059055716686759|170.13779512954|208.39274289324|293.92986499941|0.45|0.375|0.06531|40|8|0.0012316523400191|0.023543896848138|8436.5498046875|2024-03-07|-0.11602|2020-03-23|0.07895|2020-04-30
2024-03-24 19:22:05|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|-902.003598271|9|23.69387264267|-0.0018|-1|1|-0.00183|874.5|0.34431|55|0.34430887860525|55|30.56|0.03344|0.05811|0.070974277528891|0.096885706311622|336.90981049063|349.24222415963|315.95328022869|0.588|0.441|0.06802|34|11|0.001291041069723|0.024478194842407|936.29998779297|2024-03-05|-0.11354|2020-03-23|0.08657|2021-09-23
2024-03-24 19:22:06|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|-39909.266969539|8|775.88862474436||0|0|-0.02597|38411.5508|0.38381|87|0.38381390892768|87|32.5|0.02927|0.04449|0.06411938420027|0.088657228792656|246.58310772566|236.90365889273|243.05871765211|0.5|0.344|0.04971|32|12|0.00095530085959885|0.017360993314231|40749.19921875|2024-03-06|-0.09712|2020-03-23|0.08634|2020-03-20
2024-03-24 19:22:07|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|1663.4487180147|37|40.67863589738|0.1594|1|2|0.13584|1712.91|-0.00766|17|0.039453903708388|33|30.48|-0.00094|0.01685|0.015298227762146|0.018524456477719|124.41549395179|118.66368189005|124.67228805085|0.545|0.364|0.0559|33|14|0.0003518330134357|0.019176746641075|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-03-24 19:22:08|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|773.61837694076|34|11.58901450488|0.0241|1|1|0.0241|800.31|0.00988|19|0.0064659646217053|41|37.37|0.01309|0.03009|0.011494224366012|0.0098290156631064|117.33971604843|109.42105140382|72.140294041367|0.593|0.407|0.04711|27|12|-0.00024309980806142|0.014398090211132|1294.8299560547|2021-06-18|-0.0591|2020-03-19|0.06591|2020-03-24
2024-03-24 19:22:08|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|-1401.2348931907|19|21.123168824512|-0.0254|-1|1|-0.02538|1353.67|0.03144|18|0.031439456257234|18|26.95|0.02221|0.0456|0.025853692589586|0.01793177006052|156.11255053373|122.73481993586|114.76545622655|0.526|0.395|0.06358|38|11|0.00031482725527831|0.021396967370441|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-03-24 19:22:10|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|779.14602072674|39|21.692995125592|0.2781|1|1|0.27809|843.77|-0.05853|6|-0.058529621297021|6|27.14|0.00093|0.02021|-0.0078142211791109|-0.0032733996954937|89.020198305492|95.22969604139|126.53259935672|0.351|0.297|0.05688|37|7|0.00037320537428023|0.018376573896353|858.46002197266|2024-03-14|-0.10163|2020-03-19|0.11783|2020-03-25
2024-03-24 19:22:11|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|350.44642532366|24|8.2311913553299||0|0|0.14914|374.77|0.28629|79|0.28629061297403|79|32.87|0.01319|0.04557|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|141.36396579581|0.452|0.387|0.07508|31|8|0.0005533877159309|0.024599769673704|410.05999755859|2021-06-07|-0.1298|2020-03-19|0.10016|2020-03-25
2024-03-24 19:22:12|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|-897.99279639998|13|14.322409581217||0|0|-0.00408|854.21|-0.05135|16|-0.051345209742152|16|27.11|0.01892|0.04698|0.02282599690802|0.02353164617996|140.66885492806|126.34606312637|125.40887388822|0.447|0.289|0.07177|38|10|0.00040880998080614|0.023011727447217|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-03-24 19:22:13|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|312.40145282718|37|6.0527439675022|0.075|1|2|0.06023|322.32|0.0099|21|0.009898018426842|21|34.69|0.03056|0.05192|0.034097829331688|0.062310081899018|167.69773806987|182.81383187023|138.09769312469|0.621|0.379|0.07201|29|14|0.00048909788867562|0.022905499040307|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-03-24 19:22:14|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|3355.0828551252|30|50.557383252544|0.1054|1|1|0.10541|3510.0801|0.0172|24|-0.052159988599646|14|25.97|-0.00523|0.01403|0.01519149477143|0.030046056826249|122.21765138048|139.8734027246|152.10428578063|0.513|0.359|0.05529|39|16|0.00053445297504798|0.0185693378119|4283.8999023438|2021-01-25|-0.08495|2020-03-19|0.11296|2020-03-24
2024-03-24 19:22:16|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|3849.8571516599|51|39.569645506987|0.0771|1|2|0.05433|3949.96|-0.05355|8|0.038776131266003|26|31.36|0.00635|0.01758|0.011414721508149|0.031223456255423|120.46563778529|139.32430113779|151.16339213672|0.545|0.333|0.04498|33|13|0.0004525529953917|0.015927677419355|4015.8100585938|2024-02-29|-0.08594|2020-03-12|0.06078|2020-11-09
2024-03-24 19:22:16|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|-1549.6976811719|5|17.34988985729|-0.0129|-1|1|-0.01292|1515.9|0.04886|42|0.048863288416059|42|36.03|-0.00178|0.01376|0.028179304395285|0.05237656001986|147.96242693902|153.01223890289|124.01217447592|0.533|0.3|0.05283|30|10|0.00030553917050691|0.017261557603687|1564.4799804688|2022-04-14|-0.13301|2020-03-12|0.13194|2020-03-17
2024-03-24 19:22:17|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|-2781.3253866506|17|28.506685729925||0|0|-0.02096|2777.8201|-0.01671|23|-0.016707558088186|23|31.35|-0.00367|0.00611|-0.0057666520226392|0.0018389820271945|87.136843172264|100.87589140176|95.782609076304|0.588|0.382|0.04233|34|14|1.6090573012939E-5|0.013477125693161|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-03-24 19:22:18|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|1089.8578874732|37|12.514025301916||0|0|0.04414|1128.9301|0.0373|64|-0.0088516138957174|16|29.91|-0.01463|0.01136|0.0079178589189948|0.0248879131669|107.60287863053|128.32037230128|115.53884780664|0.571|0.371|0.0874|35|14|0.0004039242843952|0.026604958448753|1188.4799804688|2023-10-18|-0.17679|2020-03-09|0.22|2020-03-24
2024-03-24 19:22:19|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|669.30251283324|24|5.5108363798041|0.0929|1|1|0.0929|686.69|-0.02774|11|0.081327293655372|43|24.7|-0.00309|0.01137|-0.00281842580629|0.0098629154060546|88.713483156302|115.08165892178|121.07944858503|0.628|0.419|0.05283|43|16|0.00031176036866359|0.018595603686636|688.15002441406|2024-03-22|-0.15662|2020-03-12|0.12009|2020-03-24
2024-03-24 19:22:21|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|-1199.8628943562|1|20.182630638272||1|0|0|1135.7|-0.0548|7|-0.054796416057842|7|30.14|0.00107|0.0269|-0.0013261065613509|0.0098047201778458|96.030327170638|111.08739577985|39.316079310885|0.444|0.333|0.06156|36|7|-0.00070476497695853|0.022005852534562|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.1046|2023-04-24
2024-03-24 19:22:22|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|2298.3808170062|98|29.371392703671||0|0|0.40856|2386.3101|0.21672|58|0.0063787211954973|23|31.87|0.01427|0.03658|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|157.08088712868|0.516|0.323|0.07008|31|8|0.00058005529953917|0.022534165898617|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-03-24 19:22:23|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|-12148.629072339|6|298.45189680498|-0.0494|-1|1|-0.04936|11857.3799|0.19208|39|0.192083355025|39|27|0.00128|0.02144|0.016028392627734|0.038346246225281|132.5933657685|166.07428479748|213.19244883087|0.575|0.375|0.07975|40|17|0.00091732718894009|0.026490534562212|12374.709960938|2024-03-08|-0.0951|2020-03-18|0.11596|2022-03-16
2024-03-24 19:22:24|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|1338.289344592|2|17.586881066984||0|0|0.00557|1396.33|-0.0414|8|-0.041396375077885|8|30.94|0.00495|0.02698|0.003878859962969|0.01434850919991|102.43627057974|116.43354252925|127.39074784745|0.514|0.371|0.06276|35|10|0.00036112546125461|0.021301033210332|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-03-24 19:22:25|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|34275.79363595|7|1592.8135796834|0.1407|1|2|0.08452|38476.6719|0.37871|74|0.37871004569131|74|38.89|0.03779|0.06678|0.10210734169362|0.15267563512047|316.64360548678|341.46545266616|407.43650161537|0.593|0.407|0.08881|27|8|0.0015708617424242|0.030175435606061|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-03-24 19:22:27|DAILY|01091|11331|/indices/ttisi|INDICES:SA|-8217.0486409501|9|96.617938910463|0.0101|-1|1|0.01014|7925.4102|0.12497|94|0.12497277300766|94|43.67|0.02796|0.04458|0.037232234382188|0.077541239014774|158.7763733607|176.66047135655|122.65930756969|0.583|0.333|0.04496|24|10|0.00026200757575758|0.015194223484848|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-03-24 19:22:28|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|5646.9800732669|26|110.68833920231|0.1657|1|2|0.15777|5925.0498|-0.05035|12|0.085882546428737|58|33.26|0.04586|0.07234|0.037177564523397|0.045280909233076|169.15078054187|154.72913716964|167.94358856824|0.516|0.355|0.05709|31|6|0.00062136363636364|0.019058977272727|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-03-24 19:22:29|DAILY|01093|11324|/indices/thtsi|INDICES:SA|5676.6190549518|62|111.47688836614|0.1971|1|2|0.18856|5771.4399|-0.03792|9|-0.037923472214879|9|32.1|0.01269|0.03626|0.044594442875047|0.042481048988191|191.38457103053|160.25325310947|145.07520802098|0.548|0.419|0.04603|31|7|0.0004483428030303|0.015424318181818|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-03-24 19:22:29|DAILY|01094|11330|/indices/tresi|INDICES:SA|8584.4055401278|34|113.77908443485|0.0005|1|2|-0.0074|8615.9199|-0.04262|12|0.072275829401233|27|33|0.02068|0.03313|0.041053892576131|0.071420371535741|177.68947098612|188.92369638132|112.05266640504|0.516|0.323|0.04877|31|10|0.0001839678030303|0.014195426136364|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-03-24 19:22:30|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|10418.430714743|71|163.1512068362|0.1075|1|1|0.10745|10556.6699|0.00048|37|0.0004753190728779|37|46.95|0.03977|0.05931|0.066999876637239|0.084169455731834|188.28994265338|180.13688668984|157.78573369871|0.571|0.429|0.04765|21|8|0.00051799242424242|0.015875795454545|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-03-24 19:22:32|DAILY|01096|11318|/indices/tafsi|INDICES:SA|6421.368314732|31|118.95980982287|0.0353|1|1|0.03529|6608.6299|0.07882|42|0.078817455807479|42|31.09|0.00278|0.01777|0.022472893299022|0.033566740356852|143.9089111437|150.9366960585|150.51392466382|0.576|0.424|0.04852|33|11|0.0004682196969697|0.015378854166667|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-03-24 19:22:33|DAILY|01097|11328|/indices/tpisi|INDICES:SA|5871.3538993066|27|64.25660135515|-0.02|1|1|-0.02|5899.3198|0.01802|47|0.01802436066858|47|31.21|0.00441|0.01701|0.010033236038491|0.01558852102425|112.04035533966|113.47340317415|108.99899308294|0.394|0.273|0.04134|33|8|0.00013952651515152|0.011989384469697|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-03-24 19:22:34|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|-12974.894715612|37|188.77750003685||0|0|-0.04568|12750.5098|0.19305|65|0.19305405146329|65|28.33|0.02214|0.03937|0.031595635523922|0.049286406866563|199.05574946727|202.46318854282|158.39949628645|0.694|0.444|0.04337|36|11|0.0005232196969697|0.014525066287879|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-03-24 19:22:35|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|7900.5454689128|27|193.12081493885|0.1404|1|1|0.14038|8415.2002|-0.06548|11|0.09436575031699|53|31.21|0.03505|0.05808|0.019210414774793|0.025505392985731|139.32519487065|125.57535552579|254.29019807815|0.606|0.303|0.06213|33|13|0.0010258428030303|0.019961638257576|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-03-24 19:22:36|DAILY|01100|11317|/indices/sinsi|INDICES:SA|10227.751267406|30|241.19271656485||0|0|0.2298|10815.9502|0.0093|40|0.0093013640296449|40|27.76|-0.0008|0.02124|0.016619669742463|0.0071266662720674|128.46347586909|107.51557427625|240.19111569856|0.459|0.324|0.05187|37|9|0.00092397727272727|0.016753267045455|11130.129882812|2024-03-14|-0.08413|2020-05-01|0.07108|2020-03-10
2024-03-24 19:22:38|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|13322.127004259|104|223.87957769824|0.3265|1|2|0.29945|13701.75|0.12872|43|0.055446056801926|34|35.3|0.03812|0.05043|0.064195759114882|0.10325834477048|213.99862446175|223.65511859503|365.64521180369|0.519|0.333|0.05354|27|12|0.0013161553030303|0.016953570075758|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-03-24 19:22:38|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|5192.4418679171|100|138.75842731425||0|0|0.27689|5498.6001|-0.03475|17|-0.10636270492233|9|38.28|0.05582|0.08112|0.069875903114243|0.089129961428948|210.43927548057|186.92691524927|151.56092721729|0.6|0.4|0.07723|25|9|0.00061055871212121|0.025271912878788|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-03-24 19:22:39|DAILY|01103|11325|/indices/tivsi|INDICES:SA|11830.674487618|102|272.63014208275||0|0|0.60378|12317.79|-0.0018|32|0.013167702937479|21|30.81|0.04337|0.0664|0.064630696320232|0.082175375385813|251.28239503938|199.68269342903|279.28772360353|0.548|0.323|0.0551|31|12|0.001092509469697|0.017561401515152|12774.419921875|2024-03-08|-0.09672|2020-10-23|0.0654|2020-03-10
2024-03-24 19:22:40|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|5696.6485515196|29|156.99962741784||0|0|0.06229|5897.1001|0.14574|55|0.14573836450945|55|31.15|0.00677|0.02701|0.0013444665907565|0.0040957208869271|99.873361222938|102.28402168225|124.11629045318|0.485|0.333|0.05482|33|12|0.00030543560606061|0.017206003787879|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-03-24 19:22:41|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|7644.3173816176|103|162.95757127034|0.4474|1|1|0.44744|7754.9199|0.05015|30|-0.034166905282613|13|30.77|0.01358|0.03593|0.038452117760966|0.056171258907475|172.17406217997|176.79893088459|174.53927873269|0.548|0.387|0.04997|31|8|0.00062595643939394|0.015981922348485|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-03-24 19:22:43|DAILY|01106|11322|/indices/tcesi|INDICES:SA|6172.7770018399|39|54.91450584064|0.0252|1|1|0.02518|6282.2598|0.01939|17|0.063481425775813|44|24.83|0.01842|0.03241|0.025944047441646|0.033337364571603|175.89186485245|167.68993829098|121.81461345367|0.585|0.415|0.0407|41|15|0.00026480113636364|0.012817755681818|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-03-24 19:22:44|DAILY|01107|11329|/indices/trdsi|INDICES:SA|3717.3659827395|42|74.252026945501|0.2291|1|1|0.22905|3885.8701|0.03188|43|0.031879116642338|43|32.74|0.0176|0.04207|0.026267686514026|0.029676438963089|154.35226030854|146.61398461444|124.68859429911|0.613|0.484|0.04432|31|11|0.00029705492424242|0.014963882575758|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-03-24 19:22:45|DAILY|01108|11326|/indices/tmisi|INDICES:SA|3569.4289689948|17|21.712253322586|-0.0078|1|1|-0.00783|3609.25|-0.01386|10|0.027026899471061|42|31.52|0.01264|0.01819|0.031551975233171|0.024981618192738|175.47613243815|131.72982604323|86.045972630799|0.576|0.364|0.02329|33|17|-0.00011900568181818|0.0072347821969697|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-03-24 19:22:45|DAILY|01109|11323|/indices/teusi|INDICES:SA|11841.024505|29|387.32104478281||0|0|0.26293|12651.2002|-0.06182|23|0.14351849061802|62|29.37|0.00498|0.02884|0.03483451255372|0.045663241149219|198.3656761776|194.52285884236|287.46586783164|0.629|0.457|0.06555|35|12|0.0011306060606061|0.020147452651515|13305.41015625|2024-03-18|-0.07355|2020-05-01|0.09292|2021-03-30
2024-03-24 19:22:46|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1169.2353009245|8|15.653754577062|0.0141|1|1|0.01411|1208.45|0.03138|37|-0.043214107587701|3|20.78|-0.01628|0.00072|-0.01799269653904|-0.021902405399047|59.939303567301|67.704249218187|74.497265356824|0.529|0.333|0.04667|51|20|-0.00017754451733833|0.015002193064667|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-03-24 19:22:48|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|6922.7929393831|2|12.452320986895|0.0215|1|2|0.01717|6960.1499|0.02972|4|0.02972026418397|4|1.05|0.00048|0.00597|0.0048154541934572|0.011612793415839|1428.3769345312|7183.289617378|86.524904188744|0.557|0.368|0.00926|1012|0|-4.6924528301887E-5|4.622641509434E-7|9135.6103515625|2022-04-27|-0.14423|2020-03-12|0.06985|2020-03-20
2024-03-24 19:22:49|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1213.6569646405|41|16.76041793206|0.0372|1|1|0.03715|1235.3199|0.00661|17|0.072020338506112|33|30.9|0.01097|0.0314|0.010616576675723|0.0073490972045315|114.27126081346|106.74902846387|120.9059215549|0.483|0.345|0.05831|29|9|0.00032592948717949|0.017898579059829|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-03-24 19:22:50|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|928.71157281966|2|3.228538652149||0|0|-0.00664|931.18|0.0235|4|0.023500677306561|4|1.05|-0.00074|0.00684|0.0049319148711728|0.014292412370729|912.02443026157|6256.3824858358|88.032367668015|0.535|0.338|0.01089|866|0|-3.9758507135016E-5|3.5126234906696E-7|1284.9399414062|2021-06-01|-0.05088|2022-05-05|0.08867|2021-06-01
2024-03-24 19:22:50|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|-12483.951023969|1|231.75206658349||1|0|0|11334.6904|0.05016|44|0.050159879555951|44|28.08|0.01455|0.04741|0.054416136819457|0.081234482544002|224.11231349667|254.95123777646|314.70128219363|0.579|0.421|0.09158|38|13|0.0013872539831303|0.028850196813496|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-03-24 19:22:51|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|1247.2759213622|12|13.992747757558|0.0182|1|2|0.01352|1267.79|-0.02527|7|-0.025273745383087|7|34.26|0.01388|0.02484|0.019974656859719|0.043243463575784|131.12742039071|143.72308663035|126.60175835369|0.556|0.333|0.03344|27|11|0.00029514957264957|0.011956079059829|1392.7600097656|2023-04-19|-0.04665|2023-07-20|0.07564|2022-05-10
2024-03-24 19:22:53|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1037.190095738|32|16.259665103375|0.0632|1|2|0.05502|1073.89|-0.04035|14|-0.040347062585308|14|30.58|-0.00647|0.01633|-0.002580304376724|0.032181664615346|89.10245897019|121.0201653688|100.83474315948|0.684|0.421|0.07292|19|10|0.00020299019607843|0.025896781045752|1176.2099609375|2023-02-07|-0.0601|2022-12-16|0.17456|2022-07-21
2024-03-24 19:22:54|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|5485.7111557882|43|59.657886221638|0.1386|1|2|0.13081|5659|0.0969|42|0.096899278611427|42|24.63|0.00301|0.02046|0.017767456215413|0.039445812640474|147.64576447267|186.18664706487|176.76697278015|0.61|0.415|0.04711|41|15|0.00065807984790875|0.016083925855513|5687.0698242188|2024-03-22|-0.12986|2020-03-12|0.06996|2020-03-24
2024-03-24 19:22:55|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1062.0938876737|32|16.65193848944|0.0632|1|2|0.05502|1099.6899|-0.04034|14|-0.040343758959041|14|34.18|0.00221|0.02679|0.011554633152803|0.049506943788401|105.30740852926|132.79615440359|103.25727149354|0.647|0.412|0.07288|17|8|0.00024150326797386|0.025895669934641|1176.3399658203|2023-06-12|-0.0601|2022-12-16|0.17456|2022-07-21
2024-03-24 19:22:56|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|4023.755173267|12|47.799974166971|0.0125|1|1|0.01249|4129.0498|-0.01073|25|0.10685608502199|62|27.08|0.0079|0.02232|0.013881905544624|0.024918694208536|128.05068506748|139.59680107874|135.60053305064|0.538|0.385|0.04744|39|13|0.00036592314901593|0.014828219306467|4870.5698242188|2021-09-06|-0.09618|2020-03-12|0.05743|2020-04-14
2024-03-24 19:22:57|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|6742.6252333816|2|18.067361626149|0.0076|1|2|-0.00268|6778.5698|0.0304|8|0.030400370850068|8|1.19|-0.00011|0.0066|0.0044098341316236|0.012772638319439|808.97270682344|4804.9725886918|155.1319959083|0.554|0.348|0.00939|883|0|0.00049949763033175|1.8957345971564E-6|6911.7001953125|2024-01-12|-0.0938|2020-03-12|0.07182|2020-04-14
2024-03-24 19:22:58|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2491.1366566105|33|32.059428265266|0.0927|1|2|0.08628|2594.29|0.19658|38|0.19658117840992|38|26.54|0.00542|0.02651|0.011784133377675|0.023049445670958|115.17206749332|129.5872645389|154.75456286385|0.462|0.359|0.06212|39|12|0.00056557638238051|0.020336401124649|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-03-24 19:22:59|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|2442.1115919533|4|5.4234804218212|0.0396|1|2|0.03785|2455.03|0.04203|8|0.042031972880814|8|1.04|0.00049|0.0097|0.0069410300933889|0.018776080269562|4580.4308702415|84556.131199843|193.51515248902|0.562|0.358|0.01457|1019|0|0.00080271790065604|5.0140581068416E-6|2563.8000488281|2021-11-19|-0.11285|2020-03-12|0.07506|2020-03-24
2024-03-24 19:23:00|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|4499.1885002681|11|92.930493400221|0.0701|1|2|0.05904|4798.96|0.27792|47|0.27792403969497|47|29.86|0.03071|0.05203|0.043857372381282|0.044269924249922|231.15214073469|190.1434797409|91.550710742074|0.629|0.486|0.06891|35|11|0.00013745971563981|0.023290578199052|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-03-24 19:23:01|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|275.41757580518|35|3.4758084718415|0.0517|1|1|0.05166|286.45|0.0746|29|0.074595547565804|29|26.33|-0.00831|0.00682|-0.0087377001996936|-0.0016352816028933|81.4983248545|96.338526483187|155.65397712716|0.513|0.333|0.05949|39|16|0.00055479736098021|0.01961452403393|289.48001098633|2021-09-01|-0.10444|2020-03-16|0.09201|2020-03-13
2024-03-24 19:23:02|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1439.295974501|35|16.521724007112||0|0|0.03188|1475.13|0.10234|41|0.10234469726265|41|25.02|0.00303|0.02234|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|147.65918163612|0.512|0.293|0.05319|41|11|0.00051458490566038|0.018587622641509|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-03-24 19:23:04|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|794.15203592511|97|5.6833870252023|0.1113|1|1|0.11126|806.75|0.00946|37|0.0094647266736121|37|31.1|-0.00912|0.01057|0.0066871245268745|0.011268537524973|108.31230514124|111.38316805754|125.7266229505|0.419|0.323|0.03852|31|9|0.00027960377358491|0.012139150943396|849.54998779297|2022-04-21|-0.09235|2020-03-12|0.0841|2020-03-13
2024-03-24 19:23:05|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|683.10621438066|40|7.8245907305348||0|0|0.09602|705.67|-0.0704|8|-0.070402743668882|8|35.28|0.02016|0.05969|0.043193516184346|0.073153680929255|160.89109191048|178.17466521405|153.29321556326|0.448|0.31|0.08458|29|6|0.00070485875706215|0.029118370998117|724.73999023438|2022-11-14|-0.20082|2020-03-09|0.16312|2020-03-24
2024-03-24 19:23:06|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|677.14349375173|97|6.7319488227244|0.2528|1|2|0.24449|689.52|-0.04106|28|-0.013203576596696|38|29.21|-0.00948|0.01127|0.0011070331906305|0.012445607177345|97.624408562087|110.51470928194|133.57354374801|0.485|0.333|0.06038|33|11|0.00043178301886792|0.019336830188679|699.65997314453|2024-03-22|-0.1399|2020-03-16|0.1323|2020-03-13
2024-03-24 19:23:07|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|1673.4875966836|95|13.814407621987|0.1357|1|1|0.13574|1696.8101|-0.00073|58|-0.00073199900751308|58|27.57|-0.01333|0.00582|0.00093748804954387|0.010101810115371|100.39514204401|111.79759992253|142.53518654215|0.514|0.343|0.04621|35|12|0.0004100283286119|0.013727497639282|1725.6700439453|2024-02-23|-0.09992|2020-03-16|0.07588|2020-03-24
2024-03-24 19:23:07|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|1036.1424751294|39|9.2258440649353||0|0|0.0971|1060.3101|0.06508|47|0.065080744123029|47|24.95|-0.00425|0.01157|0.0016823200101499|0.014515801490133|100.84493138594|115.74993066835|151.46204943686|0.39|0.268|0.04892|41|11|0.00051138548539114|0.015070292177191|1067.7099609375|2024-03-22|-0.11445|2020-03-16|0.12751|2020-03-24
2024-03-24 19:23:09|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|3680.2156674422|22|60.93641163386|0.037|1|1|0.03697|3869.95|-0.03939|1|0.054633068763718|28|31.52|0.00836|0.02895|0.010113262903659|0.028518245402275|112.07509867094|131.95923409964|236.09924610158|0.545|0.364|0.05991|33|11|0.00097950047125353|0.021040527803959|3896.3500976562|2024-03-08|-0.13915|2020-03-16|0.11963|2020-03-13
2024-03-24 19:23:10|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|562.19144918763|26|5.2110772066027|0.0788|1|1|0.07878|575.83|0.02849|34|0.040612552997941|50|25.27|-0.00673|0.01263|0.013810265222429|0.018404131235803|132.07734795417|126.36524833454|151.10872176301|0.537|0.341|0.05105|41|14|0.0005180301602262|0.016244043355325|580.27001953125|2024-03-21|-0.11438|2020-03-16|0.11632|2020-03-24
2024-03-24 19:23:11|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|240.16775837066|16|3.3393345079218|-0.0273|1|1|-0.02731|240.38|-0.0196|31|0.12609179844362|50|24.28|-0.0148|0.00539|-0.0050491017104519|0.012882041098819|87.726325514089|117.29757154827|101.3662838414|0.465|0.326|0.0541|43|12|0.0001542492917847|0.017211019830028|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-03-24 19:23:12|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|313.10310179023|13|4.0422979791033|0.0173|1|1|0.01735|324.34|0.02381|51|0.023808773920752|51|28.32|-0.00581|0.00915|-0.00049260447060136|0.0018046846775778|97.404632951621|100.91631470206|100.1605796436|0.486|0.378|0.05488|37|14|0.00012359433962264|0.016946264150943|395.23001098633|2022-09-12|-0.11543|2020-03-16|0.13112|2020-03-17
2024-03-24 19:23:13|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|-41992.309135121|3|583.94352178615||0|0|0.0116|40122.3906|0.03098|39|0.030984842066248|39|37.65|0.01452|0.03565|0.024267697750742|0.071741607988684|129.27204127215|174.32178007432|251.84962873548|0.577|0.346|0.06697|26|10|0.0010762996941896|0.021317329255861|45175.390625|2023-05-12|-0.09941|2022-05-20|0.09578|2022-11-11
2024-03-24 19:23:15|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|-25405.549563189|47|844.81807071945||0|0|0.12181|24944.2598|-0.09119|14|-0.091189456906844|14|39.75|0.05818|0.09428|0.074192557500229|0.2524117021382|76.253944849291|311.33389298229|447.62418310046|0.75|0.417|0.14118|24|15|0.00216478|0.04481303|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-03-24 19:23:16|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|-17267.403102473|5|236.50448467845||0|0|0.01567|16521.9297|0.02513|92|0.025132302192648|92|35.1|-0.0073|0.01265|-0.0046064953719045|0.010740913721317|89.342143321543|113.55200621757|104.63685625375|0.567|0.467|0.07414|30|13|0.00020605487228004|0.022814096499527|17946.279296875|2022-03-29|-0.12429|2020-03-18|0.08852|2020-06-03
2024-03-24 19:23:17|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|-10569.609052479|28|161.994351396|0.0215|-1|1|0.02155|10064.2598|0.0244|69|0.024399158444461|69|36.79|-0.01093|0.02067|0.0012055896079255|0.013106628599866|98.694415922428|116.01996524807|114.55847674538|0.536|0.464|0.07891|28|11|0.00034026490066225|0.025910236518448|11163.620117188|2022-03-29|-0.14898|2020-03-18|0.10419|2020-06-03
2024-03-24 19:23:17|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|-43270.732130503|5|569.73232475096||0|0|0.01596|41474.2383|0.01325|92|0.013253364381311|92|32.6|-0.01701|0.01305|0.016687812376638|0.018000587649294|124.52942068601|122.52880541887|168.42316908061|0.5|0.433|0.07964|30|7|0.00063468431771894|0.020076894093686|45950.6796875|2022-04-01|-0.06653|2021-11-26|0.07776|2020-06-03
2024-03-24 19:23:18|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|-5511.3164471762|42|92.317473941722|-0.0423|-1|1|-0.04235|5481.8398|-0.02833|54|-0.028330683027397|54|43.59|0.00611|0.02258|0.015040423663373|0.040866067813404|124.15892364339|140.42218051857|168.83458980178|0.773|0.409|0.07201|22|12|0.00062926|0.0217695|5977.25|2021-09-29|-0.04921|2020-04-15|0.06722|2020-03-26
2024-03-24 19:23:20|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|-103420.8716747|15|1249.7250787311|0.0026|-1|1|0.00255|100773.9297|0.00346|34|0.0034567466691799|34|28.97|-0.00813|0.00844|-0.0024392397926998|0.014402246894152|90.037653269392|118.1003110232|143.04622314459|0.639|0.389|0.05257|36|16|0.00043570482497635|0.017331958372753|109997.6171875|2023-05-18|-0.08719|2020-03-12|0.07267|2022-03-16
2024-03-24 19:23:21|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|-38995.918206201|17|789.11431757563||0|0|0.01715|37918.4219|0.00713|25|0.0071267501711203|25|28.38|-0.02178|0.0125|-0.023224264748103|-0.020137536443795|55.940748957619|63.601029847593|102.86445526096|0.5|0.412|0.09732|34|10|0.00040980632008155|0.030980468909276|51825.8984375|2021-01-25|-0.172|2023-12-22|0.20799|2022-06-27
2024-03-24 19:23:22|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|44890.896660742|13|1702.0244246216||0|0|0.07963|50298.4102|-0.07749|17|-0.051724483895606|11|29.86|0.02069|0.05326|0.065377543977299|0.054041711128424|215.40603647925|139.39368045752|112.55948398349|0.457|0.286|0.09163|35|10|0.00042506149479659|0.030789337748344|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-03-24 19:23:23|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|50675.75587949|11|1364.94335267|0.0579|1|2|0.03826|55913.3281|-0.06132|20|-0.063760942862868|7|26.85|0.00387|0.02743|0.042251200912524|0.041706632415763|182.44735290209|150.86193637211|112.55250559998|0.487|0.359|0.08062|39|14|0.00035069063386944|0.026366508987701|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-03-24 19:23:24|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|37554.633594675|11|978.32027014952|0.0479|1|2|0.02973|41152.1016|-0.06302|7|-0.06302042248197|7|26.22|-0.01499|0.01265|0.023263291543202|0.026068958663248|132.35580354715|127.854986291|137.33944487682|0.405|0.324|0.07331|37|9|0.00050713265306122|0.024014908163265|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-03-24 19:23:26|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1150.2021928435|97|14.188348715042|0.1945|1|2|0.18282|1167.83|0.05567|53|-0.00060601366888791|12|22.52|-0.02875|-0.01436|-0.014477701068719|-0.013296214329787|77.139606915964|86.851391901647|118.89819182554|0.586|0.345|0.04898|29|12|0.00028042723631509|0.015199238985314|1219.6600341797|2022-01-07|-0.04217|2021-11-26|0.03632|2023-12-14
2024-03-24 19:23:27|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|332.03665011315|21|4.1721961678978|-0.007|1|2|-0.01209|336.55|-0.03933|2|0.15903633938745|74|28.03|-0.00758|0.01003|0.012783140804202|0.023997785388505|122.38270179934|129.63301712285|75.070819215666|0.514|0.324|0.05808|37|11|-0.00011732261116367|0.019714616840114|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-03-24 19:23:28|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|-99.310667506316|16|2.7935557337135|0.1536|-1|2|0.145|91.04|0.0087|16|-0.047138589944279|5|5.38|-0.02384|0.02263|-0.00077836078891542|0.045728058315406|51.32854876294|1228.1082774452|156.21139811669|0.531|0.32|0.07353|194|23|0.0018856427221172|0.031975604914934|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-03-24 19:23:28|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|-722.76000976562|1|0||1|0|0|722.76|0.00042|1|0.00041523099388896|1|1.02|-0.00206|0.00338|0.002702572752017|0.0058698541400818|473.19973094466|765.19632867457|173.33717503756|0.746|0.444|0.00438|811|0|0.00082212083847102|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-03-24 19:23:29|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|19.444448809425|30|0.42636887339165||0|0|-0.02822|19.97|0.01945|22|0.01944572394371|22|43.16|-0.00356|0.05386|-0.036641560029763|-0.0083824005938219|71.40869339253|95.715215009993|150.22840681107|0.421|0.211|0.11123|19|4|0.00083511189634864|0.060332308598351|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-03-24 19:23:31|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-18.332144989691|15|0.44709718968734|-0.028|-1|1|-0.02801|17.25|-0.07752|7|-0.077515107532412|7|19.88|-0.06305|-0.00432|-0.030784256250213|0.021554648612756|24.734102023968|84.296679415808|131.15564195108|0.595|0.381|0.12407|42|17|0.0010211896348645|0.04233394581861|67.180000305176|2020-03-20|-0.12293|2020-03-24|0.34368|2020-03-17
2024-03-24 19:23:32|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|8.1897722410231|182|6.0956702900381|-0.353|1|1|-0.35298|9.44|0.06695|1|0.066945623724161|1|1.07|-0.00341|0.15447|0.12959115711211|0.27378673505428|25172.112178305|135980356.94911|23008.400893116|0.481|0.349|0.18459|189|1|0.042505216216216|0.18073710810811|47.139999389648|2022-12-13|-0.53726|2023-01-13|1.53166|2023-01-12
2024-03-24 19:23:33|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|-15.558191942524|2|1.3877306538659||0|0|0.03541|11.17|-0.20412|27|-0.20412372701686|27|26.78|-0.51138|-0.12781|-0.30407976036932|-0.12037032527468|-0.0098779239237831|20.864028434162|641164.53445886|0.568|0.297|0.40579|37|9|0.017728532675709|0.13682323057953|111.68000030518|2020-03-19|-0.29967|2021-11-30|1.03519|2021-01-28
2024-03-24 19:23:34|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|-92.079439813801|1|4.3198136273054||1|0|0|77.3|-0.17051|21|-0.1705118464788|21|20.26|-0.11635|-0.03875|-0.084503355253856|-0.040146368924806|9.8799286918931|46.598085321144|75.112028313184|0.548|0.333|0.18068|42|15|0.00081699177438308|0.057769706227967|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.36753|2021-01-28
2024-03-24 19:23:35|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|1|14.876016282575||-1|0|0|22.91|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|3402.9749117536|0.727|0.455|0.56666|11|6|0.012799929328622|0.31540886925795|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-03-24 19:23:37|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|16.476511936999|22|1.8639583716049||0|0|-0.10826|17.38|0.00256|54|-0.13078285972316|24|26.81|-0.15085|-0.07692|-0.17273405604052|-0.17254105492423|2.270940083305|9.2095949724545|1688.1806196178|0.613|0.387|0.26015|31|14|0.0052369953051643|0.09336191314554|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-03-24 19:23:38|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|-14.489450374993|4|0.68618509762067|0.0531|-1|1|0.05309|12.4209|-0.09482|55|-0.094821739357621|55|23.5|-0.12748|0.00372|-0.086611292859405|-0.026946413296447|1.9036709924188|39.845208000964|98.033940568703|0.63|0.413|0.23326|46|15|0.002782020295203|0.07648573800738|95.019996643066|2020-03-16|-0.18467|2020-03-24|0.62559|2021-11-26
2024-03-24 19:23:39|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|17.991412371628|10|1.1377607127594|-0.1572|1|1|-0.15718|18.5|0.0638|24|0.063795895641156|24|21.72|-0.1176|-0.01931|-0.061614862957419|-0.041236477759082|14.675712362497|43.031841898124|109.66211665488|0.489|0.34|0.18307|47|12|0.0021120388349515|0.062046106796117|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-03-24 19:23:39|DAILY|01159|17133|/indices/vdax|INDICES:US|-1.1276785512584|74|0.038633949467149|0.0965|-1|1|0.09649|1.03|-0.07469|25|-0.07468607695389|25|41.08|0.18764|0.27583|0.32442828143719|0.46642529840035|901.79372857312|771.96468648304|58.522725964257|0.583|0.375|0.21733|24|11|0.0042303210576015|0.063035892351275|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-03-24 19:23:41|DAILY|01160|17942|/indices/india-vix|INDICES:US|-15.501200434399|1|1.024150132084||1|0|0|12.22|-0.05946|75|-0.059457380796769|75|87.25|0.1313|0.21927|0.56621068510099|0.56621068510099|181.92591893264|181.92591893264|109.40344201293|0.333|0.333|0.32346|12|3|0.0014739541547278|0.1211717765043|86.63500213623|2020-03-24|-0.16392|2022-02-25|0.30791|2020-02-28
2024-03-24 19:23:42|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|12.563328726448|37|4.6073224668156|-0.4168|1|1|-0.41684|13.85|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|1568.9381971513|0.647|0.353|0.47231|17|10|0.008414640753828|0.18091346289753|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-03-24 19:23:43|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-20.10000038147|1|0||0|0|0|19.76|-0.02881|1|0.017299405074024|1|1|-0.00148|0.02161|0.018659545783989|0.045059649358019|1034610.6518694|399110051.47421|124.35493896755|0.53|0.337|0.03003|1057|0|0.0014005581835383|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-03-24 19:23:44|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-18.399319563494|1|1.6247731560423||1|0|0|13.67|-0.23503|7|-0.23503080949601|7|28.94|-0.19668|-0.07482|-0.22313271364116|-0.17547912337039|-0.0030081765425115|8.553153728267|115.55367848229|0.556|0.333|0.34537|36|14|0.0038164683301344|0.12203889635317|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-03-24 19:23:45|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-18.244447037295|17|0.62514136525246||0|0|-0.01783|17.13|0.06559|42|0.065589481361454|42|16.55|-0.05968|0.01977|-0.027322558172079|0.0087821030506814|20.207502113752|93.081281825566|111.23376353954|0.597|0.371|0.13861|62|16|0.001766094049904|0.048681641074856|71.75|2020-03-19|-0.15615|2020-04-06|0.31817|2020-03-09
2024-03-24 19:23:46|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|-24.770512732475|6|1.1241541363624||0|0|0.04509|21.6|-0.06748|40|-0.067483243270377|40|19.24|-0.1008|-0.02224|-0.042808788425829|0.006904624957752|15.165263154987|88.292684168676|142.7627245082|0.574|0.352|0.17811|54|18|0.0021221455938697|0.057516197318008|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-03-24 19:23:48|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|-27.91408804796|11|1.0280293747513||0|0|0.10662|24.55|0.02595|35|0.025950170682955|35|17.76|-0.10168|-0.01935|-0.087718053606292|-0.028334881716498|1.3198588937167|44.184014610837|149.14945688071|0.586|0.362|0.16368|58|17|0.002269|0.054763778846154|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-03-24 19:23:49|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|10.114967308038|46|1.1121668581855|-0.0742|1|1|-0.07416|10.886|-0.23631|113|-0.1491075958043|31|60.24|-0.13445|-0.0236|-0.027799912068215|0.086617928890507|46.169735067321|99.331483869143|88.655423318692|0.412|0.294|0.3223|17|4|0.0027552478952292|0.13380072965388|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-03-24 19:23:50|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|9.5721887470186|41|1.4667070172128|-0.1415|1|1|-0.14151|10.92|-0.11765|39|-0.25263158019055|9|37.05|-0.21327|-0.13004|-0.22332436025838|-0.16010787190498|1.584557207852|18.524239385714|86.119872346033|0.737|0.474|0.30541|19|8|0.0030613440860215|0.13979654569892|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-03-24 19:23:51|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|-8.5389164408155|256|1.9168871004545||0|0|0.50233|5.35|-0.13601|42|-0.13600813988906|42|37.13|-0.12139|-0.00609|-0.24537254663102|-0.13572172753902|5.1233846685219|63.721984310417|866.22680629921|0.5|0.188|0.30654|16|6|0.0040473733804476|0.11547944640754|25.610000610352|2020-03-17|-0.21751|2020-03-26|0.41227|2020-03-10
2024-03-24 19:23:52|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|-4.496260049565|2|0.23542002923731||0|0|-0.01061|3.81|-0.03085|16|-0.030851585832397|16|14.59|-0.17951|0.07239|-0.03511746466351|0.054757349973999|9.9832273200312|124.96417604355|120.44298086176|0.483|0.328|0.23937|58|9|0.0081433175914994|0.081083801652893|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-03-24 19:23:54|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|-35.286932523422|56|2.2009453632146|0.2201|-1|1|0.22011|27.53|0.08682|41|0.086822651926369|41|44.28|-0.16902|0.01207|-0.29786844406567|-0.017352019734037|-32.775586928165|86.968425635882|142.78671655378|0.444|0.278|0.37391|18|6|0.0034282863849765|0.12084769953052|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-03-24 19:23:55|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|12.365088518654|12|1.2836020188125|-0.0321|1|2|-0.08145|13.42|-0.17443|6|-0.17442825084172|6|21.54|-0.09804|0.00628|-0.12451794769603|-0.062004574719751|7.2357679853025|46.506614799795|394.88858415418|0.462|0.256|0.17685|39|11|0.0028495769682726|0.069044547591069|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-03-24 19:23:56|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|74.62513405863|30|2.7617173142223|0.5343|1|2|0.38862|77.2993|0.13349|11|0.13349478150156|11|2.11|-0.00208|0.02534|0.01767495456843|0.055446437652726|1953.7304189528|214348.04781984|8.2181043187021|0.469|0.299|0.04231|508|10|-0.0011336454545455|0.021019581818182|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-03-24 19:23:57|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-17.993031374975|89|1.8715637577826||0|0|0.46198|12.24|-0.13399|11|-0.13399316316812|11|3.13|-0.01026|0.03419|0.020832021885659|0.069488388195987|305.62418062641|16315.309553937|51.011648809407|0.467|0.333|0.0796|240|8|0.0013700617283951|0.076254938271605|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.41963|2020-06-12
2024-03-24 19:23:58|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|10.475382449736|17|2.7971812362436|-0.3141|1|1|-0.31413|12.38|-0.30043|28|0.94557542477892|28|29.15|-0.12271|0.02571|0.051537442388595|0.10046526951997|96.104111443898|109.65527262498|621.46252083055|0.692|0.385|0.41837|13|7|0.0084396455696203|0.14086688607595|200.53999328613|2023-09-22|-0.26243|2024-03-13|0.48641|2024-02-01
2024-03-24 19:24:00|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-22.176261074742|70|1.8180123051034||0|0|0.2709|16.66|-0.18209|28|-0.1820914442331|28|40.75|-0.08943|-0.04543|-0.13531502831523|-0.13531502831523|74.54922486|74.54922486|31.080272858534|0.25|0.25|0.22923|8|1|-0.0023614936708861|0.074187620253165|67.419998168945|2022-11-03|-0.11509|2024-03-13|0.09855|2022-04-27