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
2024-04-27 10:15:45|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1128|0.00093720895534772|||0|0.00011|3.6724|||||0|0|0|0|0|100|100|99.850395541674|0|0|0|0|0|-1.3132209405501E-6|0.00016490683229814|3.6747000217438|2020-07-13|-0.00016|2023-04-24|0.00022|2024-04-25
2024-04-27 10:15:47|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|-97.026433005877|15|1.1373930228776||0|0|-0.00256|93.89|-0.02682|45|-0.026820157400351|45|55.5|0.00018|0.00894|0.0052048924666261|-0.0074270125884719|106.25782040703|94.00361182824|86.494699907913|0.65|0.4|0.0351|20|8|-0.00011054270462633|0.011330596085409|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-04-27 10:15:48|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-397.12491215872|144|2.6033032391054||0|0|0.0225|387.6|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|81.087867385673|0.65|0.45|0.02104|20|7|-0.0001768677905945|0.0067549955634428|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-04-27 10:15:49|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|-854.5857797564|40|12.365042632217||0|0|-0.00929|842.979|-0.01064|7|-0.010636477178212|7|54.25|0.06514|0.07733|0.10232558908395|0.12735382920376|289.981677575|228.87210199349|176.59336551634|0.7|0.45|0.02302|20|5|0.00053504448398577|0.0095657918149466|854.5|2024-01-22|-0.0429|2022-02-23|0.07719|2023-06-20
2024-04-27 10:15:50|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|872.88399623053|118|0.53866792315624|1.4962|1|2|1.48015|874.5|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1460.6647997354|0.667|0.333|0.00593|3|0|0.0027724799286351|0.0024495807314897|874.75|2024-04-26|-0.00698|2021-01-04|1.18297|2023-12-13
2024-04-27 10:15:51|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|1.5210444892283|75|0.012954395978781|0.0194|1|1|0.01939|1.5302|0.02234|51|0.015812128368098|68|39|0.00266|0.01084|0.0034724188743193|0.0043137511322826|104.66626195738|104.26691795251|107.3899884614|0.556|0.407|0.03452|27|13|8.7861579414375E-5|0.011087657497782|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-04-27 10:15:53|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476839|1128|5.2364158170776E-14|||0|0.0086|1.7|||0.015812128368098|68|0|0|0|0|0|100|100|99.139816103122|0|0|0|0|0|-9.7604259094944E-7|0.0058104259094941|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-04-27 10:15:54|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-109.99002189793|12|0.089648310867185|0.0005|-1|1|0.0005|109.6883|-0.00364|2|-0.0036373658847481|2|48.27|-0.00448|0.16043|0.15014979064268|0.31973423916855|335.79337413627|401.7437053682|129.21231286683|0.818|0.409|0.00658|22|3|0.00025549860205033|0.0039525069897484|111.08264160156|2023-10-13|-0.04366|2022-10-20|0.07892|2022-09-13
2024-04-27 10:15:55|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|1.8086471938134|20|0.010593813852221|0.0088|1|2|0.00473|1.8287|-0.01444|18|-0.00023780403425455|36|33.3|-0.00046|0.00559|-0.0033649305191824|0.0051068513848967|95.089666724629|105.0469639019|104.85665082587|0.424|0.303|0.0215|33|9|5.4114490161002E-5|0.0071479248658318|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-04-27 10:15:56|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715866288035|43|0.00022401513379435||0|0|-0.00181|0.377|-0.00276|304|-0.0010602438268367|23|180.83|-0.00235|-0.00102|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|96.140890510736|0.333|0.167|0.00264|6|2|-3.4605146406389E-5|0.00084149955634427|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-04-27 10:15:57|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|1.3477722170027|26|0.0051365100798551|0.0138|1|2|0.00993|1.3625|-0.012|11|-0.0019058911826502|37|40.37|-0.00035|0.00449|0.00094775954780125|0.0041230587092657|101.18691001313|104.1699756245|101.33878820405|0.481|0.37|0.01392|27|7|1.5955156950673E-5|0.0045674260089686|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-04-27 10:15:59|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|406|0.029725566193582|-0.0117|-1|1|-0.01168|6.93|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.36205094527|0.583|0.167|0.00573|12|7|4.8447204968944E-6|0.0029071428571429|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-04-27 10:16:00|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|5.0783402002925|70|0.062708294899772||0|0|0.02523|5.1151|0.03471|89|-0.044409049256544|39|36.31|-0.00346|0.01032|0.022660227693902|0.024036391857786|136.04052679593|121.74927888884|127.25712622169|0.552|0.345|0.04902|29|10|0.00026957219251337|0.015027914438503|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-04-27 10:16:01|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|13.456901517177|60|0.21200924596517|0.0326|1|1|0.03258|14.1643|-0.02469|59|-0.0021902575266535|70|56.11|-0.00131|0.00569|0.0080604680191723|0.016396734462112|107.09068365718|112.71885118572|133.99332141988|0.526|0.421|0.03073|19|7|0.00027725333333333|0.010939075555556|14.296299934387|2024-04-26|-0.02119|2022-11-04|0.02691|2024-04-26
2024-04-27 10:16:02|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|1.3581793058207|75|0.007272122836844|0.0193|1|2|0.01825|1.3669|0.01547|36|-0.0010997526997452|39|36.31|-0.0027|0.00121|0.0036640014932882|0.0041055756523535|106.12894791076|104.6547660248|105.25951108584|0.621|0.414|0.02155|29|12|5.5891748003549E-5|0.0070493433895297|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-04-27 10:16:03|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|0.89729433630905|74|0.005474199727174|0.0611|1|1|0.06106|0.9141|0.02261|43|0.022613663687557|43|34|-0.00491|0.00142|-0.0057377361490315|-0.0057860461771836|90.516513053012|93.142747978686|94.461091970391|0.548|0.387|0.02402|31|10|-3.9015084294587E-5|0.0075999645075421|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-04-27 10:16:05|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|-981.38958769208|17|13.518898012734|-0.0074|-1|1|-0.00736|948.83|0.04677|47|0.04676533300617|47|32.65|-0.00558|0.00512|0.0016843270022293|0.013893041027405|101.10186444622|120.2685726492|126.18259215196|0.676|0.441|0.04498|34|17|0.0002532593250444|0.014650630550622|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-04-27 10:16:06|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|7.2189463984498|74|0.017266557692593|0.009|1|2|0.00704|7.2687|-0.0012|67|-0.0011982994852855|67|55.47|0.00663|0.01203|0.012488713619021|0.018684691641483|112.30076744899|111.29323295547|104.35887954937|0.526|0.316|0.01624|19|5|4.321206743567E-5|0.0047900709849157|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-04-27 10:16:07|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|7.2283438371816|24|0.0056520724561847||0|0|0.00237|7.2464|-0.01088|37|-0.001326702921486|11|40.37|0.00729|0.01119|0.0032238285480843|0.0074034980913112|104.11803266522|106.76503151998|104.05267632002|0.481|0.333|0.01113|27|8|3.9640610961366E-5|0.003173944294699|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-04-27 10:16:08|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|3826.3629522822|10|46.017859920813|0.0073|1|2|-0.00392|3892.1699|0.05445|122|0.019871744688568|22|27.27|0.00142|0.01023|0.0058616346256992|0.013814563758639|114.19298453403|125.34385470957|118.40272645968|0.683|0.439|0.04039|41|23|0.00019348713398403|0.012583513753327|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-04-27 10:16:09|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-513.7120718808|187|4.9519476388858|0.0604|-1|2|0.05917|501.7|-0.0254|23|-0.025404411576053|23|78.42|0.00568|0.01109|0.024339902740632|0.0099016377127361|119.94140781783|104.74894373451|88.071621294685|0.667|0.417|0.02768|12|6|-0.00010497781721384|0.0081255279503106|696.38000488281|2022-06-24|-0.023|2022-12-16|0.02264|2024-04-03
2024-04-27 10:16:11|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|-24.110671222243|37|0.0690205542973|-0.0038|-1|1|-0.00384|23.9867|-0.00943|50|-0.0094347581763544|50|1.45|-0.04943|0.04931|0.099312241076121|0.099527202636891|56543.320512|56543.320512|2398.6734390259|0.994|0.991|0.00402|466|2|0.03225762973352|0.0010499579242637|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-04-27 10:16:11|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|23.228906925638|13|0.1909579573458|-0.0033|1|2|-0.00664|23.497|-0.02567|20|0.014650894529638|41|38.45|-0.00011|0.00964|0.000194509943311|0.01040153832271|99.738593881094|114.00469784033|103.69830676199|0.655|0.448|0.03043|29|12|5.3300798580302E-5|0.010303025732032|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-04-27 10:16:12|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|6.9014797979939|20|0.039849164227104|0.0087|1|2|0.00438|6.9726|-0.01508|18|-0.0025814075235789|36|38.21|0.00241|0.00794|0.0043707202373978|0.0023101188120092|106.27355519697|102.35838580396|104.66540694464|0.517|0.379|0.02245|29|13|5.1996450754215E-5|0.0073555190771961|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-04-27 10:16:13|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|57.90564816466|222|3.2054349448992|0.0634|1|1|0.06336|58.5909|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|110.63235235011|0.667|0.444|0.01515|9|7|9.3620230700976E-5|0.0081503371783496|59.840835571289|2024-04-11|-0.03289|2020-11-17|0.0333|2020-11-18
2024-04-27 10:16:14|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|131|0.63655137105529|0.0118|-1|1|0.01181|134.0085|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.8192491241|0.8|0.5|0.01139|10|9|0.00011194218608853|0.0048058807588076|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-04-27 10:16:16|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|131|0.63655137105529|0.0118|-1|1|0.01181|134.0085|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.8192491241|0.8|0.5|0.01139|10|9|0.00011194218608853|0.0048058807588076|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-04-27 10:16:17|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|47.310933214503|497|0.33615499378849|2.0358|1|2|1.63631|47.9018|||-0.002258781602875|46|172.33|-0.04683|0.00707|0|0|100|100|299.18450084998|0|0|0.01656|3|0|0.0012455873642646|0.0059465449160908|50.799999237061|2024-03-06|-0.01445|2024-03-18|0.60454|2024-03-06
2024-04-27 10:16:18|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|56.603594189497|2|0.21296760483326|0.009|1|1|0.00898|57.3903|-0.0104|53|0.72041866842888|1018|375.33|0.22722|0.22856|0.35501133735317|0.72041866842888|170.2527632|172.042|180.36828306909|0.667|0.333|0.01618|3|2|0.00052836734693878|0.006517950310559|57.390300750732|2024-04-26|-0.01688|2021-06-09|0.02861|2020-06-29
2024-04-27 10:16:19|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|0.9247525566349|20|0.0054334837105533|0.0083|1|2|0.0044|0.9349|-0.01472|18|-0.0021756051479291|36|38.21|0.00215|0.00772|0.0047325276499319|0.0039290376493278|105.87352415922|103.80158276046|104.84467365639|0.448|0.345|0.02222|29|11|5.3513753327418E-5|0.0073975687666371|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-04-27 10:16:20|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|0.79438784400092|26|0.0053441300948529||0|0|0.00895|0.8004|0.03379|71|0.033785473782543|71|33.39|-0.00617|0.00105|-0.0010694125402319|-0.00029963996133461|97.064770207494|98.906657825801|106.09756136102|0.576|0.455|0.02889|33|15|7.0221827861579E-5|0.0089063708961846|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-04-27 10:16:23|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|2.6076709603787|242|0.032641431138814|0.036|1|1|0.03598|2.678|0.06|162|-0.0036231849629759|41|46.63|0.00716|0.02084|0.018905129928122|0.013369180400347|124.40375981883|110.90078253262|94.130050838886|0.632|0.421|0.02819|19|9|-2.396628216504E-5|0.010503034605146|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-04-27 10:16:24|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|13.036871662379|66|0.2197609210837|0.1136|1|1|0.11358|13.53|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|237.3684243108|0.571|0.429|0.10661|7|4|0.00085387096774194|0.025384677419355|14.75|2022-11-10|-0.14607|2022-12-14|0.16505|2023-01-11
2024-04-27 10:16:25|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.8199718149257|140|0.015882102338047|0.0082|-1|2|0.00767|7.765|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|100.97529010022|0.6|0.5|0.00948|10|3|9.2369121561668E-6|0.0028952351375333|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-04-27 10:16:26|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|7.8263947036246|106|0.0045592470399224|0.0022|1|2|0.00179|7.8283|0.00146|57|0.00052387733049386|21|53.79|0.0002|0.00067|0.00071639161448674|0.0010452752354511|100.86122407988|100.83753263245|100.49552573015|0.632|0.421|0.00218|19|9|4.4188110026619E-6|0.00058322094055013|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-04-27 10:16:27|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.511140609023|687|0.169656514159|0.0265|1|2|0.02533|24.61|||0.00052387733049386|21|441|0.024|0.02507|0|0|100|100|100.07238589991|0|0|0.00908|1|0|3.114463176575E-6|0.0071005412599823|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-04-27 10:16:29|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
2024-04-27 10:16:29|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|359.75211479609|69|3.7866910929385|0.0311|1|1|0.03108|366.58|-0.03424|19|0.036967246538934|62|34.16|-0.00174|0.01004|0.014741553301316|0.01862427053479|130.28550125042|124.3925092079|124.29389878135|0.645|0.419|0.03766|31|12|0.00022890860692103|0.013147187222715|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-04-27 10:16:30|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|16041.471597593|29|63.505995445767|0.0315|1|1|0.03151|16205|0.00719|17|0.0071852606848972|17|24.28|0.00587|0.01042|0.010985515794165|0.014939086864912|120.42311800668|123.6560043496|116.72969566|0.419|0.349|0.01057|43|12|0.00015329291044776|0.0041323134328358|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-04-27 10:16:31|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|3.6527944132776|19|0.051443519688605||0|0|0.02562|3.8072|-0.01559|46|-0.015075382719408|14|38.24|-0.00178|0.00681|0.010585013358138|0.0085291117238388|120.92618872749|111.04043017814|110.15884868129|0.655|0.448|0.03027|29|11|0.00010255545696539|0.0092970186335404|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-04-27 10:16:32|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|83.12093832361|28|0.17486422148731||0|0|0.00273|83.4|-0.0058|35|-0.0057954655725159|35|29.73|-0.00489|-0.00018|-0.001680237676836|-0.00012491008697078|96.168118885241|99.619105665596|117.0904356479|0.595|0.459|0.0124|37|15|0.00014448979591837|0.0040335492457853|83.747497558594|2024-04-17|-0.01946|2020-03-26|0.01639|2021-02-26
2024-04-27 10:16:34|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1310.0890014701|4|0.029667156716558|0.0007|-1|2|0|1309|-0.00063|1|-0.00063089055255672|1|112.4|-0.55175|0.02782|0.048175459738625|0.065852736751003|130.50344256059|119.5967884254|108.34682528815|0.6|0.3|0.10108|10|2|0.0034036823425022|0.0020392457852706|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-04-27 10:16:35|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41908.08747472|326|36.74138182563|-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|4.6511627906977E-7|0.0027471262458472|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-04-27 10:16:36|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|139.01904429189|23|0.94591789754076|0.0156|1|2|0.01248|140.39|-0.02211|14|-0.018600154550384|17|35.65|0.00151|0.00556|0.0049410868001615|0.0077717300509186|111.41460551238|110.94412535752|116.06316174954|0.806|0.484|0.02882|31|20|0.00015113575865129|0.0091699733806566|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-04-27 10:16:37|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|154.4084767081|14|0.50933365101046|0.0072|1|1|0.00722|156.0204|-0.00473|37|-0.0047292992412766|37|33.06|0.00831|0.01239|0.013475787108248|0.020863372058413|137.32509685858|127.81589073706|119.09957769263|0.727|0.364|0.01321|33|20|0.000164375|0.0041551811594203|157.64794921875|2024-02-05|-0.01447|2021-07-01|0.02723|2020-01-20
2024-04-27 10:16:38|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260965061515|1128|0.0017427550979174|||0|0|0.708|||-0.0047292992412766|37|0|0|0|0|0|100|100|96.804142943567|0|0|0|0|0|-2.8757763975155E-5|0.002650363797693|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-04-27 10:16:40|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|153.71074974889|29|0.99975232165931|0.0568|1|2|0.04959|158.33|-0.01905|8|0.023225067321763|41|40.7|0.01004|0.01652|0.0090853927301707|0.016344915220561|117.61356012616|120.94309757017|145.65777946291|0.704|0.444|0.02468|27|11|0.0003505057675244|0.0079395918367347|158.44500732422|2024-04-26|-0.03784|2022-12-20|0.03215|2020-03-10
2024-04-27 10:16:41|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|132.09354363218|7|0.88548545594164|0.0175|1|2|0.01318|134.5|0.12651|151|0.12650507097175|151|98.73|0.05323|0.05997|0.061883951964136|0.11578086196303|147.95817634337|152.48099055981|132.70843811048|0.636|0.364|0.01229|11|3|0.00026271062271062|0.0035196153846154|163.5|2024-01-24|-0.03537|2024-02-14|0.01281|2023-06-02
2024-04-27 10:16:42|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|-88.913170706435|27|0.029823585087778|0.0079|-1|2|0.00785|88.807|0.00063|6|0.00063174640911323|6|30.58|-0.00585|0.02204|0.0072621223118286|0.02214095252995|113.96707423716|142.5873197445|102.20613063154|0.639|0.472|0.01737|36|7|6.6681455190772E-5|0.0046114285714286|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-04-27 10:16:43|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4067.0928828632|167|10.413310203254||0|0|0.02105|4047.948|0.01323|98|0.0132320509679|98|240.25|0.00447|0.00705|0.0078397161349535|0.0078397161349535|101.57124135|101.57124135|99.214411716835|0.5|0.5|0.00711|4|2|-4.8447204968944E-6|0.0054570363797693|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-04-27 10:16:43|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|1359.4884869802|29|11.213139181494|0.0293|1|1|0.02931|1376.4301|-0.02022|6|-0.0088036504779105|39|47.78|-0.00061|0.00887|0.008865459387|0.0084661549634813|110.16626198399|106.50038359914|119.27263222609|0.522|0.348|0.02698|23|9|0.00017139307897072|0.0087241171251109|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-04-27 10:16:45|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30886698577334|97|0.00066648762004935||0|0|-0.00244|0.3081|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|99.899265923875|0.8|0.5|0.00792|10|5|-1.3321492007108E-7|0.0022780461811723|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-04-27 10:16:46|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|-450.1374479989|4|2.3374826663007||0|0|0.00428|441.63|-0.02414|52|-0.02413641632718|52|40.65|0.01687|0.02342|0.015273034287446|0.022698229937709|128.07467834772|126.98316644276|115.34015079924|0.654|0.423|0.02284|26|11|0.00015759433962264|0.0074987735849056|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-04-27 10:16:47|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|-21288.545838697|9|31.540091181815|-0.0046|-1|2|-0.00585|21253.6992|0.0054|12|0.0053968681885184|12|55.15|0.02644|0.03525|0.044133031995621|0.085334285912884|172.69288238862|192.24281025641|239.20877004783|0.75|0.45|0.06089|20|6|0.00079427542754275|0.0046074257425743|21361.400390625|2024-04-25|-0.01898|2022-11-25|0.03756|2022-06-02
2024-04-27 10:16:48|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|-89556.951460838|50|48.537777909782|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|0.01235966282165|0.0040139485359361|90000|2024-02-20|-0.01639|2023-05-15|8.96214|2023-02-01
2024-04-27 10:16:49|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|-299.33371734052|3|1.0612411480122||0|0|0.00621|295.9|-0.00697|5|-0.0069694103025579|5|59.39|0.05113|0.06384|0.065479907198447|0.095319697271606|204.29405669412|193.42354031381|163.32274812323|0.778|0.5|0.01897|18|5|0.00049735760971055|0.010484892623716|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-04-27 10:16:51|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.8753754502476|7|0.0031751594921296|0.0015|-1|2|0.00033|4.8545|0.00255|1|0.0025468451798982|1|16.97|-0.03398|0.03821|0.0037076352146215|0.076653866048527|-402.14878923258|359.03081355232|331.71594483826|0.773|0.47|0.02142|66|17|0.0020676731793961|0.0022301776198934|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-04-27 10:16:52|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|10.019560161021|60|0.048375620250573|0.008|1|2|0.00464|10.1261|0.02502|65|0.025020250141714|65|50.86|0.00901|0.01301|0.0045325224300566|0.0131667206561|105.18299211713|112.24175699558|105.98252114388|0.571|0.429|0.02064|21|10|5.8021295474712E-5|0.006136149068323|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-04-27 10:16:53|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|-17.943876034783|34|0.11931985143402||0|0|-0.01213|17.7123|-0.01587|14|-0.015872764369179|14|45.58|-0.00324|0.00227|-0.0048886577864048|-0.0028811419826414|90.238648078119|96.750212829619|103.58069562453|0.833|0.458|0.01975|24|12|3.8775510204082E-5|0.0071120141969831|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-04-27 10:16:54|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|-4733.0484257578|21|129.21338540832|-0.0979|-1|2|-102.26047|4440.2002|-0.98896|19|-0.98896225243747|19|110.7|-20.25438|0.05128|-0.36504223113698|-0.57297919346391|0.00011435656668116|0.00012095006026183|121.5660559976|0.8|0.5|0.33902|10|4|0.2642385891748|0.027771109139308|4623.3979492188|2024-01-01|-0.99018|2024-03-29|100.97674|2024-04-01
2024-04-27 10:16:55|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|56.936554047236|11|0.3132706339001|-0.0007|1|2|-0.00728|57.24|-0.0046|36|-0.0045992981982591|36|28|-0.00159|0.00539|-0.00035850475798867|0.0036717311267119|98.759869888409|106.30428656153|104.34783001756|0.692|0.436|0.01757|39|12|5.2332123411978E-5|0.0064691197822142|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-04-27 10:16:57|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|-2105.3381343887|5|1.7793781295501|0.0003|-1|2|0|2093.7|-0.00307|1|-0.0030695636000093|1|23.47|0.01119|0.0263|0.015277454099949|0.037152672595795|142.39019421571|171.05290291221|141.8495901878|0.789|0.447|0.01104|38|14|0.00042611607142857|0.002074375|2110.5241699219|2023-09-26|-0.05554|2021-10-06|0.13514|2022-08-08
2024-04-27 10:16:58|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|45.774972138909|79|0.33986182874214|0.0267|1|1|0.02667|46.2|0.00464|122|0.20559997558594|870|205|0.03574|2.62515|0.10512247273795|0.20559997558594|121.1193984|120.56|127.09766905721|0.4|0.2|0.02401|5|3|0.00025021758839529|0.018058676337262|2307.9099121094|2023-07-21|-0.04865|2022-08-23|0.03799|2021-06-28
2024-04-27 10:16:59|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1128|0.09031420963007|||0|0|15.42|||0.20559997558594|870|0|0|0|0|0|100|100|100|0|0|0|0|0|5.323868677906E-7|0.0057619432120675|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-04-27 10:17:00|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1731.0839393643|122|0.84618606476687|0.4864|1|2|0.0297|1733.38|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|237.73916688948|0.571|0.429|0.02258|7|3|0.00089260869565217|0.0098953593611358|1733.8649902344|2024-03-21|-0.02208|2023-03-20|0.51931|2023-11-09
2024-04-27 10:17:01|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|16.663914254253|9|0.26606102936724|0.0225|1|2|0.00504|17.139|-0.01452|27|-0.028387192230542|33|31.97|-0.01163|-0.00081|-0.011347435011967|-0.0088038336630639|74.992866739297|87.005261651028|90.562751016665|0.657|0.371|0.03493|35|15|-5.5385980479148E-5|0.012353238686779|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-04-27 10:17:03|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|4.7605359893564|28|0.010856167773827||0|0|0.00612|4.765|0.00504|16|0.02130208766561|31|32.03|0.0095|0.01323|0.01003176294792|0.014866621047191|122.91988719798|122.72521748639|116.48942693276|0.636|0.424|0.01012|33|9|0.00014561808118081|0.0034594926199262|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.01186|2023-03-08
2024-04-27 10:17:04|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|18.523295439973|7|0.24248923084397|-0.0174|1|1|-0.01743|18.8054|-0.02578|27|-0.016395114074411|40|30.3|-0.00878|0.00216|-0.0081659462940247|-0.0037752258672255|83.448256922587|94.294475629832|134.26291340338|0.568|0.378|0.0435|37|15|0.00030482697426797|0.014283034605146|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-04-27 10:17:05|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|-1415.4192533234|21|120.55681633292|-0.0203|-1|1|-0.02029|1329.4399|0.38853|43|0.38852702398678|43|50.27|0.00148|0.06673|0.095970406228602|0.13119700851099|337.047874766|338.26851086579|434.45749719159|0.682|0.5|0.03464|22|3|0.0015019005328597|0.011639547069272|1680.75|2024-02-21|-0.12682|2024-04-19|0.34132|2023-06-14
2024-04-27 10:17:06|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.166226159702|743|0.25124675893969|0.0305|1|1|0.03054|36.61|||0.38852702398678|43|385|-0.05306|-0.05298|0|0|100|100|108.52230605598|0|0|0.03767|1|1|8.3123336291038E-5|0.012680292812777|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-04-27 10:17:07|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|10.671548495395|60|0.12195007807424||0|0|0.0349|11.0395|0.01393|58|0.026989809221677|66|56.21|0.01671|0.02546|0.005588487179175|0.017589079543672|106.20772491945|112.45474581176|125.70599811437|0.632|0.368|0.04925|19|9|0.0002436379769299|0.014913975155279|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-04-27 10:17:09|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|1.655366508451|74|0.014048855548795|0.0396|1|2|0.03365|1.6835|0.02292|52|0.025153745887887|68|42.16|0.00056|0.00909|0.013251150097094|0.0074181865947406|117.93370944871|106.4913966064|113.22976204164|0.52|0.36|0.03368|25|6|0.00013303460514641|0.011150434782609|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-04-27 10:17:10|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38596820411168|1128|0.00055112210849671|||0|-3.0E-5|0.3848|||0.025153745887887|68|0|0|0|0|0|100|100|113.60781074749|0|0|0|0|0|0.00011342502218279|0.0014132741792369|0.38550001382828|2020-03-12|-0.00255|2024-03-20|0.00268|2020-03-30
2024-04-27 10:17:11|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.7678701049565|50|0.03681509895524|0.0134|-1|1|0.01343|3.7312|0.0009|16|0.00089982728439431|16|38.43|0.00104|0.00821|-4.0619261948566E-5|0.0077712924485856|99.53546582225|109.56725492963|112.62300092352|0.571|0.429|0.02413|28|10|0.00011879111111111|0.0076025688888889|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-04-27 10:17:12|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.688603050262|1064|0.049164090528991|0.1142|1|1|0.11425|3.8595|||0.00089982728439431|16|48|-0.01576|-0.01323|0|0|100|100|113.18162769128|0|0|0.02374|1|1|0.00013085508550855|0.01168302430243|3.8672499656677|2024-04-26|-0.01732|2021-01-04|0.01636|2021-08-24
2024-04-27 10:17:13|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|57.155618276702|28|0.2365639905611||0|0|0.02682|57.7|-0.01121|8|0.014748861689555|66|47.83|0.00048|0.00559|0.012184576287284|0.017871753485322|115.17322725762|112.98003937787|113.8965671866|0.522|0.304|0.01652|23|9|0.00012102040816327|0.0052662821650399|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-04-27 10:17:15|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-280.35008862148|163|0.65183131277072|0.0509|-1|1|0.05091|278.32|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.7753326524|0.5|0.35|0.03465|20|7|0.00053108540925267|0.010027971530249|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.08184|2023-01-26
2024-04-27 10:17:16|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|3.9620828454603|11|0.043392301084097|0.0067|1|2|0.00226|4.0344|-0.02362|37|-0.023617482389956|37|36.03|0.00067|0.01115|0.0011371693075319|0.0057608096898924|101.53945331634|107.83521161948|106.36435551083|0.645|0.452|0.03437|31|11|8.1330967169476E-5|0.011280567879326|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-04-27 10:17:17|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|7358.0869011373|26|26.725183344858|0.014|1|2|0.01277|7440|0.00399|79|0.022025360186325|159|57.84|0.00236|0.00856|0.0058619909044933|0.013652773388708|106.27223224294|111.20311879668|115.29270777286|0.579|0.421|0.01705|19|7|0.00013123665480427|0.0051040747330961|7479.78515625|2023-11-02|-0.01651|2021-04-07|0.02157|2021-04-15
2024-04-27 10:17:18|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|-3.6511788832879|129|0.0050001473142502|-0.0013|-1|1|-0.00126|3.646|||0.022025360186325|159|499|0.00016|0.00085|0|0|100|100|104.30966157843|0|0|0.00286|2|1|4.366785079929E-5|0.0067897779751332|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-04-27 10:17:19|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|4.5909212508085|20|0.029419389954872||0|0|0.00554|4.65|-0.00802|37|-0.008024543011523|37|38.21|0.00145|0.00697|0.010756627915804|0.0053186075838822|118.13984213562|106.37120951955|108.87380461354|0.552|0.414|0.02364|29|11|8.7630878438332E-5|0.0078305146406389|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-04-27 10:17:21|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|107.96955075285|12|0.75576606412931|0.003|1|1|0.00303|109.4|-0.00871|32|-0.0087133373743383|32|41.3|0.00201|0.00734|0.0072817373115293|0.0042858451551831|112.43116289869|104.98052380242|104.43914226814|0.63|0.444|0.02415|27|14|5.0177619893428E-5|0.007972593250444|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-04-27 10:17:22|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|-93.918088214648|3|0.70447962054036||0|0|0.00569|91.72|0.00845|47|0.0084474132434331|47|36.4|0.02156|0.04002|0.044204556585538|0.060463982276793|247.18434088117|210.31989111661|147.82972403269|0.8|0.467|0.05278|30|15|0.00048897623400366|0.016520968921389|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-04-27 10:17:23|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1247.2770707624|34|15.246164400811|0.0027|1|1|0.00274|1290.0311|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|139.93482026912|0.4|0.4|0.98308|5|3|0.089150168589175|0.02995099378882|1302.0935058594|2024-04-11|-0.98886|2023-12-21|88.81019|2023-12-22
2024-04-27 10:17:24|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|-3.7524502237527|339|0.000824744099199||0|0|0.00035|3.7505|-0.00069|127|-0.00069128660310858|127|78.9|-0.00093|-0.00056|-0.0010333487210727|-0.00074315545980357|99.278041665452|99.628466064683|99.404870466427|0.7|0.5|0.00151|10|4|-5.2440106477374E-6|0.00047797692990239|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-04-27 10:17:25|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|797|1.1637070710746||0|0|0.22598|13.2961|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|97.621877933188|0.5|0.5|0.26626|2|1|0.00086384205856256|0.095794835847383|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-04-27 10:17:27|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|-600.54960718004|130|0.038386307016401|-0.0004|-1|2|-0.0005|598.9002|0.03435|44|0.034345867356879|44|29.32|-0.1839|0.19425|0.018338400087764|0.40200442592334|-5564.0547864495|1246.1644681131|1303.2662165875|0.853|0.471|0.0536|34|5|0.0057839786856128|0.0023054440497335|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-04-27 10:17:28|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|10.603811042109|26|0.11763519209318|0.0424|1|2|0.03442|10.9218|-0.00826|38|-0.0082576415483993|38|38|-0.00494|0.00393|-0.0028129630526133|0.0057518160033481|93.417133647959|107.41773077584|116.64103464031|0.724|0.448|0.03463|29|13|0.00016125998225377|0.011822209405501|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-04-27 10:17:29|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|1.3477578517637|26|0.0051385713346382|0.0138|1|2|0.01053|1.3625|-0.0114|11|-0.0019061555361268|37|40.81|-0.00032|0.00431|-0.0016407447405255|0.0021968784501514|97.486558898042|102.39566393488|101.33878820405|0.556|0.407|0.01406|27|9|1.5740905057675E-5|0.0046214463176575|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-04-27 10:17:30|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.50000037|185|1.2318793304805E-7|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|0.0060458629893238|0.0012867793594306|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-31
2024-04-27 10:17:31|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|18.48668288697|5|0.25267083527213|-0.0205|1|1|-0.02047|18.7985|0.00215|65|0.0021511777527665|65|36.23|-0.00998|0.00175|0.0060291926415598|0.011832317700752|106.71417746841|113.8365930424|134.17437009711|0.484|0.419|0.04779|31|11|0.00030606921029281|0.01568256433008|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-04-27 10:17:33|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|36.297136321707|74|0.25210952310461|0.0533|1|2|0.04525|36.96|-0.03918|12|-0.039182696029053|12|36.34|0.00781|0.01275|0.01350151285599|0.015912768602349|124.60958533461|118.4705593861|124.15182571767|0.586|0.379|0.02105|29|12|0.00020154392191659|0.0069180479148181|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-04-27 10:17:34|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|10.868671972558|308|0.0404975568844||0|0|0.04188|10.9189|0.1019|11|0.10190250334305|11|70.73|0.00966|0.04224|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|112.7055745061|0.636|0.364|0.00878|11|2|0.00014076497695853|0.0062408294930876|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-04-27 10:17:35|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|-3.4950001805407|89|0.00026577361145618||0|0|-0.00143|3.495|-0.00143|1|-0.0014305797384997|1|15.7|-0.00013|0.0013|0.0006195788683288|-8.6701802333315E-5|104.04243839614|99.71420449|98.578594728873|0.97|0.5|0.00134|66|2|-1.2722419928826E-5|4.3772241992883E-6|3.5|2023-05-25|-0.00286|2023-12-26|0.00287|2023-12-25
2024-04-27 10:17:36|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|3.0772299259373|54|0.029048395083762|0.0016|1|1|0.00162|3.1463|-0.02759|65|-0.027592809513696|65|153.43|-0.00309|0.00289|0.02898476307794|0.046460286446338|108.30902461793|108.95951291|113.15591263513|0.429|0.286|0.04377|7|4|0.00012388642413487|0.014058136645963|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-04-27 10:17:37|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|31.662714718629|144|0.28454568420376|0.1701|1|1|0.17011|32.452|-0.07549|33|0.47955158285474|418|126.15|0.11923|0.14231|0.11093481757596|0.24238900730028|212.55818580444|232.92494719521|526.56126733703|0.615|0.308|0.05872|13|9|0.00097536174985979|0.015469584969153|33.027500152588|2024-04-12|-0.17733|2021-12-20|0.12605|2021-11-22
2024-04-27 10:17:39|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|32.061041517059|74|0.17515288359598|0.0396|1|2|0.03466|32.595|0.05372|108|0.053717170449892|108|81.08|0.00859|0.01505|0.0039123517379733|0.0077786543650892|102.12798436249|103.72746182381|108.96236445433|0.462|0.385|0.0198|13|6|8.0186335403727E-5|0.0061240283939663|32.708000183105|2024-04-22|-0.01773|2022-11-10|0.01181|2021-03-08
2024-04-27 10:17:40|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|2560.152305625|236|9.9492314583346||0|0|0.09606|2590|-0.01547|8|-0.0038527397260274|57|96.89|-0.00484|-0.00337|-0.0051271234845426|-0.0031506405379853|96.460403320086|99.058815227286|112.60869565217|0.778|0.333|0.00672|9|5|0.00010857271906052|0.0026874796747968|2597|2024-04-24|-0.02288|2024-02-09|0.01535|2024-02-08
2024-04-27 10:17:41|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|-3873.0100423486|18|20.836680782874|0.0127|-1|1|0.01266|3806.1899|0.04669|169|0.046688735512175|169|68.88|0.00518|0.00977|0.0112379918752|0.015052446894032|115.27940125507|110.75385471898|103.8523858501|0.813|0.438|0.02213|16|11|3.864164432529E-5|0.0063881948168007|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-04-27 10:17:42|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
2024-04-27 10:17:42|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|-38.701476923511|6|0.16694332119393|-0.0029|-1|2|-0.00651|38.63|0.01084|11|0.010837323166744|11|26.69|0.00329|0.0109|0.0052297485878306|0.0093635205257921|113.01903854483|117.90876342001|103.53792454098|0.619|0.452|0.01527|42|17|4.3392539964476E-5|0.0048166607460035|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-04-27 10:17:44|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|12476.763032677|100|73.571269094606|0.2633|1|2|0.02497|12632.6973|-0.01037|1|-0.98702850958132|105|79.08|-14.59313|0.0647|-0.21291106383493|-0.47682169883185|0.015667562709389|0.015824616172459|132.87003012919|0.692|0.308|0.05491|13|5|0.16523211180124|0.011953620230701|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-04-27 10:17:45|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|-36.396087479961|2|0.0031573749697578|0.0009|-1|2|-4.0E-5|36.3413|0.00075|1|0.00075131729662292|1|3.56|-16669.85956|8.08933|0.011124235309198|0.027725999934809|0|0|0.078048380896931|0.815|0.456|0.03969|298|3|3768.7444832926|0.00055027281279398|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-04-27 10:17:46|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|25271.765120584|46|66.512075698016|0.0314|1|2|0.03009|25330|0.00103|19|0.001025851456709|19|54.68|0.00926|0.01136|0.0042333673920174|0.0048304216795758|102.94686161235|102.8799896191|109.31060524328|0.368|0.316|0.00574|19|6|8.3413284132841E-5|0.0017421586715867|25464|2024-04-23|-0.0152|2022-12-05|0.01182|2022-10-21
2024-04-27 10:17:47|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|26.076276800168|39|0.85345799410455|0.1379|1|1|0.13786|27.165|0.00625|31|-0.033567964817351|10|35.06|-0.00949|0.01931|0.052059808410249|0.047860624691329|190.1724109006|143.8495444287|152.35558626902|0.484|0.323|0.08716|31|12|0.00057206222222222|0.029574026666667|30.075000762939|2021-02-01|-0.14957|2020-08-11|0.09237|2022-10-03
2024-04-27 10:17:48|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2266.9303628216|40|40.937974853544|0.1374|1|2|0.12207|2337.7151|-0.03872|32|-0.034316766681885|15|31.03|-0.01096|0.00234|-0.0042643822065555|0.014948377220698|89.338859528389|117.07860793398|154.0707185567|0.571|0.343|0.04589|35|16|0.00042950222222222|0.014292168888889|2431.5334472656|2024-04-12|-0.05727|2020-08-11|0.0439|2020-03-24
2024-04-27 10:17:50|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|603.80938287595|9|3.4570275722276|-0.0002|1|2|-0.00723|610.96|-0.0263|28|-0.014464070048102|16|38.59|-0.02297|-0.01363|-0.022716620530324|-0.017545791621179|64.19325743092|81.977894474824|105.02106093213|0.655|0.379|0.03924|29|13|8.3877551020408E-5|0.011896672582076|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-04-27 10:17:51|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.48730265305|774|0.28725552022393||0|0|-0.00281|249.7|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.2408634404|0.5|0.167|0.00396|6|0|3.3271889400922E-6|0.001990599078341|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-04-27 10:17:51|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|18.501751190783|5|0.24850189916446|-0.0182|1|1|-0.01819|18.8392|0.003|65|0.0029960264131457|65|32.09|-0.0147|-0.00272|-0.0010535674681021|0.0071644483072659|94.872320013395|107.89567548983|134.50421893166|0.6|0.4|0.04678|35|15|0.00030802129547471|0.015430878438332|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-04-27 10:17:53|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
2024-04-27 10:17:54|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|4.3955222333182|24|0.094492555833212|0.0868|1|1|0.08683|4.704|-0.05863|5|-0.017588906698052|20|35.32|0.04413|0.0865|0.089449434705003|0.13035364507682|185.47741993498|214.36324416387|318.53091904214|0.52|0.4|0.15507|25|9|0.0030291390728477|0.086673289183223|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-04-27 10:17:56|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|4.1236897759963|80|0.087893091042955|0.1639|1|2|0.15429|4.369|-0.04802|24|-0.048023580909042|24|33.52|-0.00195|0.13155|-0.024877627789655|0.058679365260338|3.2170465350328|115.26124459678|653.30834951665|0.419|0.323|0.27991|31|6|0.0014378354203936|0.081101073345259|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-04-27 10:17:57|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|4.2455756717751|18|0.10430812657442|0.0953|1|1|0.0953|4.54|-0.03287|16|-0.032868809016484|16|21.67|0.01738|0.05783|0.023938113613567|0.053068288727605|130.06806863872|178.34288056816|1260.1509317757|0.392|0.275|0.0793|51|11|0.0042976827094474|0.053875668449198|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-04-27 10:17:58|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|2.3769005973645|81|0.076804791703572|0.2214|1|2|0.20252|2.577|-0.00876|16|-0.0087559029475477|16|31.64|0.25583|0.05071|0.30403011652585|0.3495173956331|563.15808508618|265.66108594792|-844.4489035848|0.576|0.424|0.07184|33|10|0.0026401245551601|0.071298131672598|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-04-27 10:17:59|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|2.8699773788932|10|0.079356794342911|0.0372|1|1|0.03724|3.064|-0.08603|26|0.025254394769564|46|36.03|0.13665|0.28014|0.37821411405689|0.055849685689962|2116.4506719485|664.72143661968|-6128.67150107|0.645|0.387|0.13209|31|15|0.0027445825932504|0.074897424511545|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-04-27 10:18:00|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|0.82746505755635|15|0.024810486976947|0.1335|1|2|0.125|0.882|-0.07104|14|0.11585361753845|43|23.28|-1.00063|0.1447|-1.403249848603|-2.4374698837282|193153.00818443|-181631.07525239|669462.75064321|0.596|0.319|0.16077|47|21|0.0013325812274368|0.01492238267148|0.97500002384186|2023-11-01|-0.109|2023-03-10|0.165|2022-12-20
2024-04-27 10:18:02|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|10.954618227608|6|0.075064583978803|0.0265|1|2|0.02626|11.058|0.01173|4|0.011732315938803|4|2.24|0.0008|0.00835|0.0068826133353068|0.013074186172044|570.74760153175|921.12680511113|135.10627290919|0.541|0.36|0.00782|481|0|0.0026638965835642|0.00068698060941828|12.354999542236|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-04-27 10:18:03|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|-0.84157395003968|37|0.0548900614149||0|0|0.05855|0.6995|-0.06703|23|0.060336285633348|13|35.13|-0.13506|-0.09062|0.066546023827485|0.19809432451794|104.58051213344|309.15652014995|-124.46620167264|0.433|0.3|-0.02308|30|7|0.0011573394495413|0.063640366972477|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-04-27 10:18:04|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|3.7018374163767|9|0.093398762975334||0|0|-0.00512|3.885|-0.02546|22|-0.025459287430058|22|4.42|-0.00335|0.044|0.02018091472429|0.054330236866933|710.7915650204|9691.3775974414|315.40346016486|0.553|0.368|0.03293|253|1|0.0024262877442274|0.0042873001776199|4.9840002059936|2023-10-18|-0.676|2020-03-19|0.709|2020-03-12
2024-04-27 10:18:05|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|3.148151739611|9|0.087179474778838||0|0|0.01324|3.3675|0.0207|45|0.020695160205941|45|31.97|0.15486|0.25249|0.15676799261963|0.16817624828953|676.83820753011|494.75895290079|1467.9841534853|0.486|0.343|0.26101|35|9|0.0028708961845608|0.069980479148181|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-04-27 10:18:06|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|2.6260047301273|81|0.078948559027298||0|0|0.14884|2.825|0.19772|60|-0.006693188985089|12|31.52|-0.30721|-0.29586|-0.23322238714118|-0.11199480599882|81.665706406366|-99.003207222255|-2894.7649301474|0.576|0.364|-0.91452|33|11|0.0026455357142857|0.070754464285714|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-04-27 10:18:08|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|2.8212739343471|79|0.091617831139961||0|0|0.112|3.068|0.02033|116|0.02033157856664|116|45.39|99.1714|16.77631|0.84574306593548|0.41698450112377|3.5014219638065|-8.5194402818848|-5159.6043938485|0.565|0.391|-0.09935|23|11|0.0030583778966132|0.079872549019608|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-04-27 10:18:09|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|2.8868982369123|79|0.094230533408575|0.1034|1|1|0.10341|3.12|0.15367|47|-0.025379198910787|28|41.92|0.86802|0.57288|1.2779084878729|0.11779555225178|7389.3685015745|-400.87466822983|-5047.7420907434|0.64|0.4|0.08029|25|11|0.0028783303730018|0.081121225577265|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-04-27 10:18:10|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|4.878746859367|15|0.057584407549676|0.0603|1|2|0.05661|5.0765|0.04009|31|0.040094030372778|31|20.66|0.00668|0.04694|0.033595500119327|0.084137598903529|162.79259730919|404.82470386487|1845.7418727069|0.566|0.396|0.08884|53|20|0.0032786293958521|0.063375563570784|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-04-27 10:18:11|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|3.6279591263291|29|0.07981225428115|0.0706|1|1|0.07061|3.851|-0.07759|6|-0.0089443917148961|36|41.96|0.03293|0.07446|0.059004343551597|0.16974609636121|101.50601891166|252.25312265044|237.13055304083|0.68|0.4|0.18504|25|12|0.0020677808727948|0.086389972144847|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-04-27 10:18:12|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|7.1288752544383|23|0.031658892883399|0.0158|1|2|0.01466|7.199|0.02353|87|0.0038684551332335|27|26.23|-0.00344|0.00345|0.0041225819851511|0.0053556327823187|106.56927409947|105.32873054213|110.73680913714|0.436|0.256|0.01882|39|9|0.00066794258373206|0.039828708133971|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-04-27 10:18:14|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|3.2903054573977|19|0.060231539314204|0.1138|1|2|0.09689|3.47|0.14389|44|0.065474716219611|39|26.27|0.03578|0.06444|0.059317429348989|0.10842023208092|356.85432565326|375.62158274177|213.78309633431|0.659|0.366|0.08231|41|19|0.0014502283105023|0.050060730593607|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-04-27 10:18:15|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|3.598145221652|28|0.046784925798116|0.0695|1|1|0.06947|3.71|-0.00854|9|-0.0085367822951047|9|25.56|0.01402|0.03188|0.030443256281559|0.075592457251223|173.43210850607|250.92563932434|227.62842995837|0.535|0.326|0.05734|43|14|0.0020550621669627|0.049179396092362|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-04-27 10:18:16|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.3648783071916|114|0.047198435196447|0.1695|-1|1|0.16949|2.205|0.02882|111|0.0025743407380281|111|59|0.00321|0.01176|0.020012138350196|0.033280932495512|116.04415809935|113.20330534541|63.16524021347|0.5|0.25|0.04665|16|8|-0.0011816461684011|0.051640018921476|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-04-27 10:18:17|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|10469.614831518|1|239.37838949404||0|0|0|11275.5|0.08783|37|0.087828065737376|37|33.58|0.01112|0.05758|0.032473320972102|0.1620248291002|120.06393263991|232.85605458331|2119.733828747|0.355|0.194|0.11798|31|6|10.320432161383|137.48947319885|12699|2024-02-05|-1425.73047|2023-10-23|905.74023|2023-10-12
2024-04-27 10:18:18|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|-4.0028773174774|4|0.045049370034988||0|0|-0.0242|3.957|0.02157|15|0.021572143674692|15|15.18|0.01273|0.05284|0.048712362152072|0.063990736845367|467.53804850605|476.48287047171|223.81221732042|0.568|0.419|0.08166|74|16|0.0019440497335702|0.039640319715808|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-04-27 10:18:20|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|1.6171059913675|25|0.019297986982925|0.2077|1|2|0.17544|1.675|-0.11502|1|0.059510307110312|8|12.23|0.00185|0.03578|0.0076572919860492|0.025636726417305|114.16749805894|204.54602492598|256.70498385285|0.556|0.4|0.04575|90|19|0.00090888888888889|0.010247111111111|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-04-27 10:18:21|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|0.086179318400455|19|0.0036584706417267||0|0|-0.09012|0.0939|0.24936|165|0.19999997725009|100|51.62|0.03097|0.07736|0.062902537556111|0.068913318763175|166.2474489817|147.92721039113|44.214036992736|0.476|0.333|0.14804|21|7|-0.00010744101633394|0.0052546279491833|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-04-27 10:18:22|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|3.2700352031331|12|0.09228943114458|0.0094|1|1|0.00938|3.444|-0.06158|36|-0.061579289138931|36|31.69|0.08562|0.16466|0.13401343572614|0.17638736316665|815.57362718544|780.71059470654|415.06024547206|0.657|0.457|0.11012|35|13|0.0024875|0.085670982142857|5.1240000724792|2022-10-21|-1.4145|2020-03-19|0.947|2020-03-17
2024-04-27 10:18:23|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|4.1434218649839|28|0.093727625407592|0.1397|1|1|0.13973|4.429|0.1433|93|-0.072771956049886|9|30.8|0.03714|0.0748|0.053166586770687|0.063525521941586|248.50726805956|216.45344029013|345.91880413533|0.629|0.429|0.08875|35|16|0.003437556561086|0.093148416289593|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-04-27 10:18:24|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|2.7597555407741|7|0.082973334525266|0.0192|1|1|0.0192|2.973|-0.0203|33|-0.020304534355347|33|36.16|0.72391|1.52492|1.3162822490524|1.7990368185093|-421070.16075418|-190590.90436406|132807.58632557|0.516|0.355|-0.00625|31|13|0.0030301685891748|0.076984915705413|9.9770002365112|2023-12-28|-7.593|2023-12-29|7.753|2023-12-28
2024-04-27 10:18:26|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|11.513532753833|2|0.047915090308095||0|0|-0.00408|11.587|0.06481|7|0.064812634173536|7|16.1|-0.00968|0.01387|-0.0001477150617128|0.014120090345405|93.775767419309|134.3339292155|192.22915462373|0.507|0.358|0.04038|67|21|0.0055430555555556|0.12612314814815|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-04-27 10:18:27|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|10.191518502988|21|0.073368307626629|0.1064|1|2|0.07477|10.3285|-0.04836|5|-0.0037053464818285|4|7.51|-0.00127|0.01547|0.0068780061749598|0.011206940896717|182.56604733347|196.49498105979|2.8182184256588|0.664|0.434|0.01281|143|8|-0.029974405850091|0.036517367458867|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-04-27 10:18:28|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|6.9588931359761|9|0.069702361758794|0.0693|1|2|0.03862|7.207|-0.04456|1|0.0019607860059874|35|20.65|0.00904|0.01947|0.015014555774885|0.018272182155995|146.09999971367|146.18284271216|99.610443413846|0.529|0.431|0.02208|51|14|-3.6757775683317E-5|0.050440622054665|8.4280004501343|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-04-27 10:18:29|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|2.6875722244156|18|0.03612678049224||0|0|0.07743|2.769|0.19813|85|0.2611422713167|42|13.13|0.01279|0.05709|0.043200420721928|0.067838555987018|309.98883791821|382.98102965647|192.05827499224|0.564|0.4|0.03699|55|6|0.0018125845737483|0.027868064952639|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-04-27 10:18:30|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|6.8481769677591|14|0.033524350438125|0.065|1|2|0.05936|6.9155|-0.00825|1|0.022996460309574|2|11.36|0.0076|0.0301|0.021615480627509|0.037783662644529|271.26527338728|347.76886488759|154.2605503018|0.531|0.367|0.02189|98|15|0.0021603019538188|0.036230905861456|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-04-27 10:18:32|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|3.9659600414886|15|0.013846630584724||0|0|0.0269|4.009|-0.01245|5|-0.0018120553027424|12|16.39|0.01229|0.02414|0.015638708774837|0.019176447399294|166.26492647047|159.46593700298|47.549962826098|0.537|0.403|0.01939|67|15|-0.0024519874100719|0.023694874100719|4.7119998931885|2022-10-03|-0.221|2020-04-15|0.18|2020-03-18
2024-04-27 10:18:33|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|4.6064976519398|26|0.085567100480141|0.1044|1|2|0.09203|4.77|0.02823|18|0.028234781341189|18|27.21|0.06668|0.10252|0.10100183213913|0.17324457724925|640.74185902391|909.33254732879|571.25749742576|0.684|0.447|0.0979|38|15|0.0037157695939566|0.060543909348442|4.9140000343323|2024-04-18|-0.301|2020-03-23|0.248|2023-10-06
2024-04-27 10:18:34|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|-6.1673089787637|6|0.01576969773488||0|0|0.01449|6.12|0.02229|3|0.022290840860709|3|5.96|0.01762|0.03297|0.028266585032665|0.039202828321649|1488.6832903864|1830.436726254|196.78456887441|0.571|0.441|0.00926|177|0|0.0028396226415094|0.00069811320754717|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-04-27 10:18:35|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.9229757762693|1|0.024241923515738||1|0|0|2.85|-0.0145|9|-0.014497112172811|9|9.87|0.01362|0.03155|0.027947211901439|0.033126090837095|467.01766032427|385.33302075436|87.704540644311|0.535|0.386|0.01681|114|7|-0.00038044444444444|0.015341333333333|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-04-27 10:18:36|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|-19.559182153627|15|0.031394000346326||0|0|0.01253|19.465|-0.0225|2|-0.022501687019877|2|2.11|0.00309|0.01203|0.012331971582704|0.021530590944937|2047.7444764237|3855.6183112237|168.35322340592|0.538|0.368|0.01151|487|0|0.0075990384615385|0.00085|20.176000595093|2024-03-27|-2.033|2020-07-02|2.44|2020-03-16
2024-04-27 10:18:38|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|26.246608494047|11|0.3448658160892|0.0326|1|2|0.03005|26.39|-0.00985|19|0.030765989827416|12|20.73|0.01935|0.07594|0.049389151079693|0.078868790396591|234.96941640795|312.9025083388|221.57850317171|0.549|0.412|0.05951|51|11|0.013570759137769|0.32795688847235|27.450000762939|2023-11-13|-3.07|2023-05-16|4.47|2021-03-22
2024-04-27 10:18:39|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|-29.139050254492|12|0.12915824844614||0|0|0.02004|29.044|0.09722|35|0.097216653541686|35|10.9|-0.01418|0.01765|0.01127675292671|0.01723527969044|142.25063479219|159.08457412744|205.55575091684|0.33|0.28|0.01247|100|5|0.013546321525886|0.065321071752952|30.266000747681|2024-04-01|-1.212|2024-01-26|1.466|2024-03-21
2024-04-27 10:18:40|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
2024-04-27 10:18:41|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|-14.626947712579|3|0.0088160275349706|0.0018|-1|1|0.00185|14.5995|-0.00156|11|0.026074725746804|6|6.53|-0.00271|0.0169|0.010896470071746|0.01518157533241|230.45134210166|249.88360157913|137.28832713487|0.459|0.36|0.00658|172|1|0.0036638543516874|0.0021150088809947|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-04-27 10:18:42|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|6.664651115297|12|0.068449590087354||0|0|0.02153|6.88|-0.04935|39|-0.018662003608216|1|31.06|0.02128|0.04733|0.018406959307207|0.054780627479406|154.45832606655|238.38323809186|14.924778497523|0.857|0.486|0.04359|35|11|-0.011506830601093|0.10790938069217|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-04-27 10:18:44|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|7.0324107918457|1|0.027529659757502||0|0|0|7.115|0.00633|6|0.0063315286638148|6|4.58|0.00353|0.03168|0.020125657875449|0.038598303516806|954.74470485622|2677.0593003504|334.03752999261|0.536|0.387|0.01563|235|1|0.0046285979572888|0.00065459610027855|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-04-27 10:18:45|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|7.0324107918457|1|0.027529659757502||0|0|0|7.115|0.00633|6|0.0063315286638148|6|0.02|2.0E-5|0.00013|0.037547869170614|0.099737218389679|954.74470485622|2677.0593003504|334.03752999261|0.002|0.002|7.0E-5|235|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-04-27 10:18:46|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|-10.836076783035|7|0.14361569392194|0.0159|-1|1|0.01595|10.55|0.04305|8|0.043047210956267|8|1.2|0.00018|0.00826|0.00729440508211|0.017311571303284|3067.7064407873|20933.864615844|175.90341409457|0.563|0.363|0.012|871|2|0.0044161137440758|0.01345308056872|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-04-27 10:18:46|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-5.5266036668141|84|0.068443671011772|-0.0022|-1|1|-0.00223|5.404|71.04546|264|71.045456669796|264|136|11.9251|12.4933|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3680.5266155845|0.5|0.333|0.57678|6|4|0.0049820912124583|0.052052169076752|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-04-27 10:18:48|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|-5.4625989247805|14|0.045629729314022||0|0|-0.00377|5.332|0.00446|7|0.0044623854810333|7|7.66|-0.16095|-0.0315|-0.60818555248222|-0.74938633243291|-114323.900476|28001.147543277|740.55549539902|0.483|0.359|0.23726|145|4|0.004106856634016|0.014186999109528|5.771999835968|2024-04-08|-0.46|2024-04-09|0.589|2023-06-22
2024-04-27 10:18:50|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|-5.4625989247805|14|0.045629729314022||0|0|-0.00377|5.332|0.00446|7|0.0044623854810333|7|0.05|-0.00111|-0.00022|-1.2591833384725|-2.087427109841|-114323.900476|28001.147543277|740.55549539902|0.003|0.002|0.00165|145|4|0|0|-10000||0|2024-04-09|0|2023-06-22
2024-04-27 10:18:50|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|-3.8401297239115|4|0.10263363436082|-0.0008|-1|1|-0.00082|3.652|-0.05613|70|-0.056130370192029|70|69.38|0.8141|1.55247|1.2279216947161|2.2019895677404|203.96849416388|370.12985837323|-483.90472201286|0.875|0.5|6.51768|16|10|0.0039029649595687|0.086500449236298|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-04-27 10:18:51|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|3.7769338776408|79|0.077474815515716|0.0179|1|2|0.00623|3.876|-0.02698|20|0.32116939484762|179|38.48|1.497|-1.16228|0.12134393139451|0.20707205156636|94.191909180458|122.49572408427|-513.71674343452|0.519|0.333|0.24366|27|8|0.0041101163831692|0.043717994628469|4.1739997863769|2023-09-13|-0.22|2020-12-08|0.33|2022-12-19
2024-04-27 10:18:52|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.04180022182668|13|0.021100073875172||0|0|0.25|0.02|1.2623|8|-0.24899020943112|9|20.57|0.47125|0.15353|0.30527342975305|0.30086278189709|123460.8501275|2110.6248707533|-13224364.318395|0.604|0.283|-0.55849|53|13|-0.0017667876588022|0.022656987295826|0.02800000086427|2024-04-15|-0.1395|2020-03-23|0.13|2020-03-27
2024-04-27 10:18:53|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|-8.8433501823912|147|0.23489973762456|-0.5187|-1|2|-2.95238|8.3|-0.76|1|-0.76000001089913|1|12.82|-0.10533|-0.0302|-0.061771601720002|-0.038016920916151|0.11448751828141|2.4957818840011|52470079.436086|0.895|0.816|0.06294|76|6|0.056794642857143|0.4534375|9.4499998092651|2023-05-17|-6.75|2023-10-02|6.65|2023-10-11
2024-04-27 10:18:55|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|-1.7843965786937|6|0.21323982229139|-0.0082|-1|1|-0.0082|1.23|0.06556|5|0.065561210815945|5|187|-1.33483|-0.65653|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-2.764633921877E-6|0.333|0.333|-0.26165|6|1|0.015155279503106|0.24346051464064|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-04-27 10:18:56|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|-3.8130969556402|8|0.10801317601202|-0.0565|-1|1|-0.05647|3.779|0.03292|50|0.032919388290777|50|55.15|1.05397|0.39044|0.03268302592869|0.2167700013212|36.469027462779|160.24209821506|-795.99833678392|0.6|0.35|0.40752|20|10|0.003813963963964|0.087947747747748|4.0770001411438|2023-09-25|-0.585|2020-12-28|0.537|2020-12-25
2024-04-27 10:18:57|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.8242864127492|31|0.10826649792019|-0.0438|-1|1|-0.0438|3.7775|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-620.83760986633|0.7|0.4|-0.21296|10|4|0.0039824955116697|0.088732944344704|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-04-27 10:18:58|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|-3.7886248122525|23|0.048208252948897||0|0|0.00027|3.646|-0.05199|52|-0.051988514508423|52|41.96|1.82528|2.31654|-0.027026315441561|-0.033375956529399|51.274309512957|49.775083983377|-519.24109722118|0.385|0.346|-0.68518|26|5|0.0039074573225517|0.048575022461815|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-04-27 10:18:59|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|3.7302231702803|45|0.054428117704357||0|0|-0.01798|3.823|0.18297|136|0.18296919111107|136|63.12|-1.59693|-0.51026|-0.70964379744044|-1.1698826305076|-349.78756800966|-539.37159600414|-589.14478875074|0.706|0.412|-0.13778|17|8|0.004034914950761|0.046606087735005|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-04-27 10:19:01|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|5.4727982780726|2|0.0640672279268|0.0143|1|2|0|5.67|0.01235|6|0.012345625023336|6|13.22|0.04082|0.07153|0.076992009195637|0.10880811325579|1014.4863042182|1311.9265268411|682.76556398924|0.512|0.39|0.02439|82|6|0.0043410138248848|0.013751152073733|5.9000000953674|2023-05-24|-0.66|2024-04-23|0.64|2024-04-24
2024-04-27 10:19:02|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-5.0323322192121|14|0.012250434436096||0|0|0.00327|5.027|0.01479|11|0.014788764488007|11|29.75|0.27476|0.37431|0.54104032892481|0.7677536102743|9530.5356690062|8064.3338035325|322.02679230932|0.528|0.361|0.11466|36|11|0.0029663284132841|0.01709594095941|5.2125000953674|2023-06-09|-0.3125|2023-06-12|0.33|2022-07-13
2024-04-27 10:19:03|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|6.8133227165469|17|0.042225780224523|-0.0085|1|1|-0.00855|6.96|0.01128|131|0.011278600148599|131|38.11|0.01869|0.0412|0.03137691035459|0.056491345797824|148.40690315643|157.97688504027|138.09523989734|0.667|0.407|0.03537|27|10|0.0018373205741627|0.044832535885167|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-04-27 10:19:04|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|3.8825752708577|4|0.025077391467595|0.0014|1|2|-0.00051|3.943|0.00339|14|-0.0074245757609757|10|18.75|-5.95265|7.64814|-5.3861085342532|0.11977796896591|186473.58518097|118.47090262103|292.94778681562|0.386|0.281|0.44326|57|3|0.0021921641791045|0.014679291044776|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-04-27 10:19:05|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
2024-04-27 10:19:07|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|-4.3256123187963|12|0.082679159519013||0|0|0.02151|4.139|0.01196|21|0.011961768609628|21|16.8|-0.13301|0.27879|0.096081401071642|0.34231084059075|-56.211219456822|435.52882000967|202.32375141294|0.576|0.439|0.21687|66|12|0.0018375|0.035879910714286|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-04-27 10:19:08|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|-4.3256123187963|12|0.082679159519013||0|0|0.02151|4.139|0.01196|21|0.011961768609628|21|0.25|-0.00202|0.00422|0.1668079879716|0.77975134530923|-56.211219456822|435.52882000967|202.32375141294|0.009|0.007|0.00329|66|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-04-27 10:19:09|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|-4.3256123187963|12|0.082679159519013||0|0|0.02151|4.139|0.01196|21|0.011961768609628|21|0|-3.0E-5|6.0E-5|18.534220885733|111.39304932989|-56.211219456822|435.52882000967|202.32375141294|0|0|5.0E-5|66|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-04-27 10:19:10|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.1984701573994|94|0.13077400275641||0|0|0.10182|3.705|-0.07532|167|-0.075319427987807|167|38.44|0.41632|0.31631|0.40025854190574|0.22469994990668|-3151.5679440412|-220.1100815008|425.862057862|0.52|0.28|-0.37229|25|6|0.0026897533206831|0.17646537001898|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-04-27 10:19:11|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.1984701573994|94|0.13077400275641||0|0|0.10182|3.705|-0.07532|167|-0.075319427987807|167|1.54|0.01665|0.01265|0.76972796520334|0.80249982109528|-3151.5679440412|-220.1100815008|425.862057862|0.021|0.011|-0.01551|25|6|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-04-27 10:19:12|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
2024-04-27 10:19:13|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|10.637916854341|8|0.038874920809625|0.0309|1|1|0.03094|10.6805|-0.03175|61|-0.031748682771323|61|34|0.0376|0.09957|0.14952933232826|0.24818154367601|242.16419491252|442.05670220341|189.45091094089|0.419|0.323|0.05474|31|6|0.0045890669180019|0.040721960414703|14.460499763489|2022-10-12|-0.8335|2023-05-15|1.107|2022-01-03
2024-04-27 10:19:14|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|11.6599166915|21|0.012818360763812|0.0495|1|2|0.00715|11.694|-0.03784|6|0.00064970954925569|1|4.4|-0.00195|0.00741|0.0011774151091181|0.0085474622682319|121.95506617758|233.31077623963|161.2965550916|0.797|0.441|0.0065|227|2|0.0043611383709519|0.016789008832188|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-04-27 10:19:15|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-5.8948716871845|22|0.043661587026944||0|0|0.0423|5.842|-0.01226|13|0.00041627225764285|5|12.8|-0.03686|0.0299|0.0014688687859816|0.033745534814338|86.666974331189|211.71932238599|122.06518171706|0.463|0.313|0.03516|80|5|0.00098086124401914|0.035743732057416|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-04-27 10:19:16|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|5.9428895385462|1|0.014370174162969||0|0|0|5.978|0.00703|8|0.0070255850729111|8|12.51|0.01131|0.03979|0.023851529053321|0.047007231724308|242.11547701218|481.80515936879|187.16343623426|0.611|0.456|0.04634|90|17|0.0024724689165186|0.02938676731794|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-04-27 10:19:18|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|3.1699996680574|174|1.3607885409445E-7|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|9.5785440613027E-5|0.0014463601532567|3.170000076294|2023-07-28|-0.5|2020-05-06|0.41|2022-07-05
2024-04-27 10:19:19|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|4.1686919210046|9|0.10389840737198||0|0|-0.01631|4.402|-0.07006|31|-0.015536719041674|5|42.63|0.62344|0.00268|0.57137713798944|-0.23996275390429|18015.735182351|227.23129527556|2341.4894154987|0.542|0.333|1.08082|24|8|0.0040872938894277|0.12903540252182|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-04-27 10:19:20|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|4.1686919210046|9|0.10389840737198||0|0|-0.01631|4.402|-0.07006|31|-0.015536719041674|5|1.78|0.02598|0.00011|1.0542013616041|-0.72060887058344|18015.735182351|227.23129527556|2341.4894154987|0.023|0.014|0.04699|24|8|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-04-27 10:19:21|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
2024-04-27 10:19:21|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|-50.189502627436|9|1.8651754902916|0.0086|-1|1|0.0086|46.119|-0.07749|1|-0.0069988851536992|2|16.41|-0.0612|0.10544|0.06150187054244|0.23746221660643|-154.40942642995|977.97537090991|-406.48234844927|0.453|0.234|0.08238|64|9|-0.039171077504726|0.70222400756144|69.249000549316|2023-11-08|-23.585|2023-06-21|18.251|2024-02-15
2024-04-27 10:19:23|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|-29.511461743266|8|0.66248719180652||0|0|-0.01396|27.524|-0.07598|3|-0.075977815621326|3|13.39|-0.07146|0.01784|-0.09906670244919|0.019687047162975|-113.03571554293|130.63729739241|173.40683219532|0.256|0.195|0.05696|82|7|0.010544343891403|0.37464751131222|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-04-27 10:19:24|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
2024-04-27 10:19:25|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|7.0384187980135|10|0.0097869892336167|0.0579|1|2|0.0451|7.0565|-0.00173|5|-0.0017331610898649|5|1.89|-0.00199|0.0367|0.030501061262206|0.050089080831015|4244099.1374514|162720955.03298|10080.714182851|0.77|0.58|0.03187|566|0|0.0064870009285051|4.1318477251625E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-04-27 10:19:26|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|4.975301235592|43|0.074399560797354|0.0547|1|2|0.03869|5.208|0.06704|97|0.067044735156006|97|122.43|1.76272|2.13803|0.067044735156006|0.067044735156006|106.704|106.704|552.7182467804|0.143|0.143|0.1852|7|0|0.0033879866518354|0.066549610678532|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-04-27 10:19:27|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|4.4816233467586|9|0.10379323327175|0.0134|1|2|0.00398|4.798|0.16927|80|0.16927018567076|80|48.3|0.20923|0.50564|0.51946672718881|0.71107829276134|1305.4483026186|1272.5249670872|-36110278912927|0.565|0.391|0.07408|23|10|0.0034535299374441|0.10649195710456|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-04-27 10:19:29|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|4.1499018046758|12|0.062532763563889|0.0488|1|2|0.04121|4.295|-0.04009|13|-0.014813266347484|6|22.69|-0.11389|0.1751|0.020436960696075|0.13274195971169|-152.94934052189|187.85965395867|-297167406.196|0.592|0.408|0.19929|49|12|0.0035298308103295|0.039852626892253|4.6329998970032|2023-11-01|-0.278|2020-03-20|0.343|2022-05-04
2024-04-27 10:19:30|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|-3.5244021058782|5|0.051684737949668||0|0|-0.01998|3.42|0.03135|36|0.096284788998082|160|37.1|0.07145|0.06468|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-482.03585917121|0.533|0.233|-0.02797|30|12|0.0037117278424351|0.059981647269472|4.0019998550415|2023-06-23|-0.435|2023-03-15|0.376|2022-09-19
2024-04-27 10:19:31|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|3.42670942178|50|0.044706097263107|0.0162|1|2|0.00942|3.536|-0.01414|14|-0.014139318030139|14|39.37|0.06422|-0.46909|0.14324950878199|0.25194093737091|-174.56733830999|-333.18075875021|-589.72885461184|0.407|0.296|-0.05187|27|8|0.0037267086330935|0.048272482014388|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-04-27 10:19:32|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|0.073596877572846|12|0.011797958548663|0.262|1|2|0.11111|0.09|-0.8|7|-2.0901392771895|50|43.92|-0.14|-0.28966|-0.31671331578314|-0.39087825096861|-5.5854530481586|-18.732441441813|12742.645202584|0.44|0.32|-0.47629|25|9|-6.2218214607755E-5|0.011330928764653|0.1140000000596|2024-04-23|-0.036|2020-02-28|0.052|2020-03-27
2024-04-27 10:19:33|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.6303518914515|293|0.12760557244223|0.1507|-1|1|0.15068|1.24|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-26.322324646459|0.3|0.3|-0.06269|10|3|0.0018889883616831|0.12933751119069|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-04-27 10:19:35|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|3.4099323748225|59|0.092936116899011|0.0302|1|1|0.03019|3.583|-0.00201|1|0.0088518173658212|1|1.07|0.05538|0.02516|-0.013374292590669|0.03452167285472|-6013.0858065947|-20080.57706969|-1145.1268365213|0.586|0.384|0.00107|979|1|0.0034860234445446|0.01339134355275|4.0289998054504|2023-10-26|-0.609|2020-03-20|0.486|2020-03-17
2024-04-27 10:19:36|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|3.3742992895195|49|0.055253612103648|-0.0063|1|1|-0.00633|3.455|0.06658|76|0.10599758636586|115|70.67|-0.08504|-0.19774|-0.049298833867488|-0.12623496339959|-698.15544868881|-610.53997216966|-697.66075765604|0.467|0.267|4.91944|15|7|0.0035929602888087|0.071039259927798|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-04-27 10:19:37|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|3.3742992895195|49|0.055253612103648|-0.0063|1|1|-0.00633|3.455|0.06658|76|0.10599758636586|115|4.71|-0.00567|-0.01318|-0.10556495474837|-0.47279012509211|-698.15544868881|-610.53997216966|-697.66075765604|0.031|0.018|0.32796|15|7|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-04-27 10:19:37|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|-3.5790887631808|63|0.14352014676988||0|0|-0.17592|3.516|-0.13858|158|-0.13857676539138|158|176.5|-0.72142|-1.00467|-0.043505293313943|-0.13857676539138|79.127247485727|86.142|-118.09104226405|0.5|0.167|-0.13454|6|3|0.0073828724353256|0.14249901873327|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.4143|2020-03-13
2024-04-27 10:19:38|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
2024-04-27 10:19:40|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|5.3480504905452|10|0.025649820590347|0.0308|1|2|0.01873|5.44|0.04316|25|0.043164596045191|25|11.47|0.13208|0.2075|0.29321508531217|0.35065072894834|9222.0131296379|6621.9191135412|69671.979131521|0.545|0.439|0.02057|66|3|0.0075215404699739|0.01165861618799|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-04-27 10:19:41|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|4.671398138521|13|0.035867222309808|0.0024|1|2|-0.00387|4.7565|0|19|0.020313874908765|23|32.52|0.11971|0.15002|0.097729226423813|0.17392331065501|307.3537382357|435.6436243827|276.62751149572|0.545|0.364|0.07016|33|6|0.0028188940092166|0.038743778801843|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-04-27 10:19:42|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-7.1276411447882|131|0.042789189876513||0|0|0.01108|7.052|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|127.10887211937|0.727|0.364|0.05272|22|6|0.0014392344497608|0.092439234449761|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-04-27 10:19:43|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.6234286421717|6|0.034407352413665|-0.0097|-1|2|-0.01459|3.546|0.01117|10|0.011174300538729|10|19.53|-3.12924|4.04497|0.087520459687124|0.14490920993905|199.65397295337|332.94793688944|678.23318394562|0.455|0.327|0.33196|55|2|0.0023178962001854|0.022313623725672|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-04-27 10:19:44|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-3.4624658737335|6|0.0098897550628715|-0.0032|-1|2|-0.00348|3.457|0.0166|11|0.016598801352278|11|10.94|0.0265|0.05305|0.060054634319666|0.07320870971148|1158.8381612866|1277.6790083658|290.7866509479|0.451|0.382|0.01509|102|5|0.0020240856378234|0.0042114183764496|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-04-27 10:19:46|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.797743293941|83|0.069331100682416|0.3013|-1|1|0.30131|1.6035|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|85.451502906495|0.615|0.385|0.0739|26|11|-0.00026172248803828|0.055054928229665|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-04-27 10:19:47|DAILY|00207|23970|/rates-bonds/russia-1-year-bond-yield|RATES_1Y:RU|14.990663855337|5|0.2981121245151||0|0|0.00819|16.005|-0.03338|26|-0.033378795272894|26|56.84|-0.01783|0.20193|0.21474318161397|0.20407233301315|276.64261911757|216.33493053291|313.82351896595|0.368|0.316|0.14216|19|6|0.010078413284133|0.39659594095941|24.540000915527|2022-03-04|-8.35|2022-03-21|8.77|2022-03-04
2024-04-27 10:19:48|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|-4.1448941636675|6|0.064478910199824||0|0|-0.00596|4.054|0.02284|37|0.022842677990056|37|26.1|0.15736|0.26617|0.31100362931685|0.40212528203205|1781.9426109213|4089.9118668155|232.4523779608|0.5|0.429|0.11456|42|7|0.0021739327883742|0.028603905540418|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-04-27 10:19:49|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|4.9164489738858|139|0.14757373471723|-0.0338|1|2|-0.07155|5.0805|0.02253|115|-0.1445993170822|67|108.89|1.83957|1.92509|2.6615032714715|3.9348267036086|3783.6253482319|3065.2086049248|-3.3650923294923|0.667|0.444|-1.02578|9|4|0.0067182468694097|0.17497584973166|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-04-27 10:19:50|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.961729357045|60|0.24772362584569||0|0|0.00391|4.33|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|186.34407574352|0.563|0.375|-0.50119|16|6|0.0028459801264679|0.28719150858175|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-04-27 10:19:52|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|106|0.2060365956625|-0.3192|-1|1|-0.31922|3.547|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.1615983067048E-13|0.5|0.167|-0.87857|6|3|0.018416994633274|0.28563711985689|4.9000000953674|2023-10-16|-1.2648|2020-10-05|0.9815|2020-09-07
2024-04-27 10:19:53|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|-10.444628056424|4|0.059376020079667|0.003|-1|1|0.00301|10.259|0.04375|14|0.0437522238475|14|19.16|-0.00924|0.0551|-0.020599367104568|-0.0056205721972539|37.347308010367|64.699413681415|185.28099848551|0.554|0.393|-0.00248|56|10|0.0042258364312268|12.435283736059|13325.0703125|2022-05-10|-7.33|2022-05-04|7.505|2022-05-05
2024-04-27 10:19:54|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|11.365808959769|12|0.0073968582791534|0.0371|1|2|0.03518|11.388|0.00231|13|-0.005677078507017|12|7.17|0.0032|0.01853|0.0094687776625669|0.019746196770007|256.55300436312|348.18999634851|159.9438162591|0.727|0.455|0.00751|143|1|0.0041196911196911|0.016426640926641|12.140000343323|2023-03-02|-2.215|2024-02-08|2.217|2024-02-13
2024-04-27 10:19:55|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|6.9294887898203|14|0.09700373418345|0.1351|1|1|0.13511|7.267|-2.0E-5|22|-2.4938634187399E-5|22|28.49|-0.01231|0.02767|0.032629664550725|0.041920400460808|158.69021528266|144.98514763625|225.56302440739|0.432|0.27|0.07664|37|10|0.003883786316776|0.11106091846298|7.2729997634888|2024-04-26|-0.531|2020-05-27|1.542|2020-05-26
2024-04-27 10:19:56|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
2024-04-27 10:19:58|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|-6.0967533447676|1|0.013584450163203||1|0|0|6.054|0.00299|11|0.0029855371233616|11|11.07|-0.00262|0.02676|0.0067516029043683|0.027247361395917|110.80105070072|260.31558468253|175.2243135891|0.604|0.436|0.021|101|12|0.002324686940966|0.018816547406082|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-04-27 10:19:59|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|-3.2731716746885|7|0.0031628728972636|-0|-1|2|-0.00615|3.27|0.02009|167|0.02008768699423|167|4.08|0.00268|0.00613|0.0028724024397645|0.0029448245396742|185.70088718407|185.72874649604|106.16883317944|0.965|0.941|0.00347|255|1|0.00018147086914995|0.0016141356255969|3.2699999809265|2023-07-26|-0.5|2020-05-06|0.57|2022-07-05
2024-04-27 10:20:00|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|4.1625751228227|14|0.066479723036751||0|0|0.04077|4.289|42.43628|264|42.436275621233|264|41.96|1.71132|2.70511|6.7778674724155|10.539495241801|130.35834657956|3116.2676885321|2803.2680487153|0.25|0.167|-2.66351|24|3|0.0040549019607843|0.064419607843137|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-04-27 10:20:01|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|-5.7983099646241|6|0.022143769984948|0.0075|-1|2|0.00174|5.74|0.0227|4|0.0227033391481|4|5.5|-0.01219|0.10521|0.081088190168503|0.10924439623074|23103.5833928|50692.747194281|322.47190243697|0.479|0.391|0.05069|192|0|0.0037323279924599|0.0016993402450518|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-04-27 10:20:02|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|-1.9830351177828|1|0.025845021141116||1|0|0|1.9055|-0.02738|5|-0.027380884423287|5|11.72|0.02177|0.10718|0.089490520025346|0.12491384577337|3324.234231104|4187.787632738|163.87472306542|0.563|0.417|0.03508|96|4|0.000548|0.012741333333333|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-04-27 10:20:04|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
2024-04-27 10:20:05|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
2024-04-27 10:20:06|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|-27.356586885193|26|0.52919592848726|0.1653|-1|1|0.16532|25.769|0.11599|23|0.11599496275969|23|13.69|-0.00977|0.01947|0.013957027076604|0.021059009702678|164.43764344431|189.06021939804|175.57999889015|0.5|0.413|0.01764|80|11|0.0099040178571429|0.099672767857143|31.822999954224|2024-03-12|-2.261|2024-04-01|2.007|2021-10-04
2024-04-27 10:20:07|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
2024-04-27 10:20:07|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-6.0396696239921|1|0.014473157134752||1|0|0|5.976|-0.00764|1|-0.0076386590946005|1|32.5|-0.07485|0.0615|-0.016413915920997|0.062154582181439|34.244638687569|198.21681382575|24.817362647504|0.844|0.438|0.0787|32|4|-0.0052567307692308|0.070730769230769|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-04-27 10:20:09|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|-6.9318293186739|1|0.00560978560696||1|0|0|6.915|0.01863|11|0.018632256616897|11|5.61|0.00409|0.07454|0.073445632324272|0.12132101926724|81241.577553969|778797.25651642|9878.5713320185|0.615|0.458|0.03211|192|1|0.0063497217068646|0.0010997217068646|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-04-27 10:20:10|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|4.7193710996437|48|0.08764232167842||0|0|0.1174|4.9996|0.0957|54|0.066759123125905|31|45|0.13135|0.20611|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1344.1925533089|0.684|0.368|0.16825|19|9|0.0028223946784922|0.072441463414634|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-04-27 10:20:11|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|4.2328693857707|12|0.097879554623933|0.025|1|1|0.02495|4.518|-0.07703|20|-0.077028878163514|20|52.67|-1.39717|10.69282|28.249292305156|36.364707468509|-1485446.2583637|-2109389.7562618|-2.1372072494891|0.429|0.333|-0.09327|21|7|0.0025501342882722|0.092316025067144|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-04-27 10:20:12|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|3.9770680629611|12|0.078643998722224|0.0961|1|2|0.07601|4.19|-0.055|9|-0.020667001949353|9|27.05|0.08246|0.18695|0.25394551088702|0.43103153173171|870.06003021108|1295.1080775639|2092556.6094516|0.659|0.39|0.21275|41|16|0.0034964285714286|0.046722321428571|4.5419998168945|2023-11-01|-0.256|2020-03-20|0.302|2022-05-04
2024-04-27 10:20:13|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|2.8199788344189|56|0.065670712856781||0|0|0.09626|2.985|-0.03533|16|-0.035333040209428|16|50.95|-0.00694|0.00245|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-489.52581572023|0.476|0.286|-0.01563|21|9|0.0033755555555556|0.066144|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-04-27 10:20:15|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|2.9617369647045|79|0.065587703545245||0|0|0.14803|3.148|0.16231|64|-0.050005278245507|15|54.89|-0.07785|-0.07624|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-909.02844685504|0.632|0.316|-0.03918|19|11|0.0037560214094558|0.079845227475468|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-04-27 10:20:16|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.2652583933044|68|0.01407248627637|5.0766|1|2|3.28788|0.283|-0.61111|9|-0.61111112490851|9|28.14|0.56601|0.13326|-0.021008554069017|-0.077273746030135|23.368085744742|15.420612481848|51.451061952233|0.541|0.324|-0.21943|37|15|0.00085153429602888|0.0091281588447654|0.3120000064373|2024-04-26|-0.051|2020-02-28|0.069|2020-03-10
2024-04-27 10:20:17|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
2024-04-27 10:20:18|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-1.0997115865393|25|0.045299421041758|0.0273|-1|1|0.0273|0.962|-0.6609|40|1.4353385404568|30|53.35|0.05744|0.18299|0.17142759462327|0.48601177003447|83.388949197072|411.64817226743|-133.6111075238|0.4|0.25|-1.45992|20|7|0.0015417048579285|0.073436296975252|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-04-27 10:20:19|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|3.3148506037803|81|0.075049786024234|0.1191|1|1|0.11912|3.523|0.19571|63|0.056963842881133|60|38.67|-1.20863|-0.31313|-0.5790823634453|-0.75151966870977|2296.0660854025|4265.6243118196|17030.787613317|0.556|0.407|-0.41113|27|12|0.00380871886121|0.08890524911032|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-04-27 10:20:21|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|3.0260286948607|12|0.066740412794015||0|0|0.02526|3.2265|0.08571|116|-0.039352507563952|33|48.43|0.23361|0.26811|0.36255469011747|0.61059844011013|-4034.1066286187|905.06175616675|-143.4175813697|0.609|0.348|-1.17678|23|9|0.0043471111111111|0.091182222222222|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-04-27 10:20:22|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|2.8760757215304|78|0.082141407083059||0|0|0.16306|3.117|0.13232|29|-0.077999957013485|48|54.95|-0.07726|-0.07685|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-267.56391870927|0.579|0.316|-0.05582|19|11|0.0042449598572703|0.08264183764496|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-04-27 10:20:23|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|2.6067459408079|54|0.15958468703315|0.0282|1|1|0.02822|3.083|1.62757|145|1.6275659420808|145|97.36|-0.02627|-0.02643|0.61005533927838|0.86940990007787|318.66188547944|291.98871625|-382.88264778463|0.273|0.182|0.06059|11|3|0.0047048932384341|0.11664377224199|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-04-27 10:20:24|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|2.7178856766466|70|0.1470380810816|0.1217|1|1|0.1217|3.108|0.03194|119|0.031940944357778|119|70.13|-0.1804|-0.11582|0.054254673165878|-0.061736225324672|111.31894407124|73.531828471046|-213.39408972199|0.4|0.2|-0.13173|15|6|0.0040190900981267|0.085607047279215|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-04-27 10:20:25|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|4.8878870610355|15|0.055037637420524|0.0606|1|2|0.05735|5.0705|0.00467|27|0.0044963824307336|15|18.98|-0.00324|0.04856|0.097094484202918|0.15792355594869|324.52034217417|657.16566366935|14329.594064059|0.556|0.422|0.11111|45|11|0.0037292626728111|0.060341589861751|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-04-27 10:20:27|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|4.1291130211213|58|0.080962319299295||0|0|0.05019|4.3625|0.19305|112|0.19304851634734|112|53.79|0.14006|0.17411|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|262.48497869654|0.579|0.421|0.15134|19|8|0.0025027803521779|0.079124652455978|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-04-27 10:20:28|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|7.0075750569262|9|0.054070438843855|0.0083|1|1|0.00832|7.154|0.01527|97|0.04245233082232|31|45.09|0.00985|0.02941|0.025736425382127|0.062808367664706|137.24229865145|155.34405862197|123.87878246425|0.652|0.348|0.03692|23|10|0.0013196172248804|0.084456459330143|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-04-27 10:20:29|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|3.3742985420534|53|0.06796126928267|0.0971|1|1|0.09707|3.5205|0.07349|51|0.078187977401206|37|35.83|0.1731|0.23335|0.37196281545702|0.63877348008424|321.96670990721|449.55803324178|1243.5342788545|0.448|0.276|0.14647|29|10|0.0048166819431714|0.04752428964253|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-04-27 10:20:30|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|3.4370599983579|13|0.035313328158657|0.0305|1|2|0.02856|3.529|-0.0041|33|0.0050541772789825|7|13.59|0.00767|0.03593|0.032299364857992|0.062072679171434|265.18701766269|382.60892408662|404.22042205787|0.427|0.293|0.03127|82|10|0.0029511545293073|0.033086145648313|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-04-27 10:20:31|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|-1.9614748105145|84|0.043658267946264||0|0|0.19693|1.831|0.00176|60|0.0017574465998969|60|54.06|0.05901|0.07537|0.069262979339575|0.13314913004016|202.52787705211|197.73110118317|87.053665443314|0.667|0.333|0.06152|18|7|-0.00026941287878788|0.056004261363636|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-04-27 10:20:33|DAILY|00246|23971|/rates-bonds/russia-2-year-bond-yield|RATES_2Y:RU|14.061042798668|28|0.45798571470399|0.1354|1|2|0.11253|15.72|-0.00641|43|-0.050709939278866|23|50.33|0.04575|0.1192|0.052010391053041|0.062056536034178|144.7564403654|134.66618808366|280.41605282357|0.524|0.333|0.1053|21|7|0.0093265682656827|0.28248616236162|23.870000839233|2022-03-04|-8.13|2022-03-21|8.28|2022-03-04
2024-04-27 10:20:34|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|3.8272765420499|81|0.06635290355834|0.1022|1|1|0.10217|3.959|0.13612|32|-0.054785216249273|26|14.94|-0.04433|2.28702|0.027247415193717|0.073019995358215|138.1176077271|365.75270672287|271.39146186321|0.614|0.371|0.16379|70|18|0.0025226554174067|0.046133570159858|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-04-27 10:20:36|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|1.3416147933072|22|0.022024372002815|0.1481|1|1|0.14815|1.395|0.0682|10|0.068202527706513|10|17.52|0.02887|0.09976|0.11738618512885|0.14165748028819|1280.8946976035|1132.0300005613|303.26085991749|0.492|0.381|0.06301|63|14|0.00083111111111111|0.0070048888888889|1.5049999952316|2024-04-17|-0.14|2023-03-30|0.265|2022-03-28
2024-04-27 10:20:37|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|-5.3878289853605|93|0.09755490443609|-0.0629|-1|1|-0.0629|5.2975|-0.07515|44|-0.075153040927476|44|102.5|1.857|2.13108|2.2365924127351|3.5212657430136|4781.7253203483|3774.0964618212|-742879.81409104|0.8|0.5|1.09535|10|7|0.0052318710832587|0.15823545210385|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-04-27 10:20:38|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-3.0704025862768|318|0.10853157131401||0|0|0.05451|3.053|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|1074.9999554015|0.562|0.368|-0.49959|484|0|0.0034569288389513|0.10488139825218|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-04-27 10:20:40|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|3.8736183923921|18|0.12977379296079||0|0|0.07494|4.217|0.33112|423|0.15257907530338|84|84.15|-0.14495|0.48671|0.70968455029035|0.95947146994633|786.42895093952|703.90607308747|269.48430069408|0.538|0.385|0.45184|13|2|0.0024968496849685|0.19869063906391|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-04-27 10:20:41|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|-10.490233262434|5|0.11232784061122||0|0|0.04716|10.143|0.06858|14|0.068578101510005|14|17.29|0.00593|0.04568|0.048815663133416|0.063336262022505|377.60667136711|405.75488687339|213.64302155151|0.5|0.403|0.03708|62|10|0.0052337360594796|0.11713894052045|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-04-27 10:20:42|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
2024-04-27 10:20:43|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|6.3186060233539|3|0.012214619463481|0.009|1|2|0.00881|6.3525|0.00742|3|0.0074218292054582|3|11.59|-0.0045|0.02463|-0.0049188902569154|-5.1406832606633E-5|72.847661515605|91.988289583628|167.59002998332|0.454|0.33|0.02987|97|9|0.0022753108348135|0.038571047957371|6.7214999198914|2023-11-01|-0.6005|2022-09-29|0.576|2022-05-16
2024-04-27 10:20:44|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|3.8570840023484|16|0.15063867097012|0.0703|1|1|0.07032|4.338|-0.06409|16|-0.064085134367641|16|41.68|-0.12953|0.60649|-0.44956288462585|0.25401604249553|-5752.3083735825|648.64518254206|2383.5164334021|0.72|0.48|0.46096|25|12|0.0039318826868496|0.091175023651845|4.7344999313355|2023-10-06|-0.593|2020-11-19|0.611|2020-11-20
2024-04-27 10:20:46|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|5.7677791860867|3|0.015666200304964|0.0066|1|2|0.00522|5.78|-0.00345|1|0.029111822865701|8|4.47|-0.00554|0.0505|0.045360080930385|0.067908453197122|6865.659274093|14116.257547305|326.5536876889|0.479|0.36|0.0304|236|0|0.0037901701323251|0.00078544423440454|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-04-27 10:20:47|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-2.0206670827329|1|0.018055679621291||1|0|0|1.9665|0.4041|36|0.40409580909723|36|13.71|0.03828|0.10358|0.073886477096139|0.10925831091973|2441.5738139171|3522.9566662304|132.69674155191|0.634|0.463|0.02791|82|8|0.00031628113879004|0.012871441281139|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-04-27 10:20:48|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|-18.954999923706|1|0||1|0|0|18.955|0.00371|1|0.0037066292812196|1|1|8.0E-5|0.02044|0.028015242085385|0.089010832963085|-93.095753422854|31318221.145353|224.69179961037|0.301|0.188|0.02982|949|0|0.011084299262381|0|20.091999053955|2024-04-18|-3.605|2023-06-27|4.61|2021-03-05
2024-04-27 10:20:49|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|40.115457760555|8|0.35697621925579|-0.011|1|2|-0.01956|40.6|0.04121|13|0.19772592850479|61|20.27|0.03882|0.09474|0.1170473173032|0.12626580145539|859.55019917306|562.91220722552|356.76623959433|0.51|0.388|0.07461|49|13|0.02922|0.44997|55.009998321533|2022-02-24|-6.89|2023-05-15|2.65|2021-03-22
2024-04-27 10:20:50|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|-26.544778058674|19|0.32259279812233||0|0|0.13281|25.577|-0.01113|2|-0.011133086145084|2|10.8|-0.00897|0.01995|0.012965477229715|0.019808476640703|168.49992376171|200.31928593256|174.77194609324|0.441|0.373|0.01145|102|11|0.0097700892857143|0.0728875|30.760000228882|2024-03-21|-1.27|2024-01-26|2.11|2023-01-19
2024-04-27 10:20:52|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
2024-04-27 10:20:53|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|5.8365049894152|4|0.049674889541337|-0.0033|1|1|-0.00333|5.98|0.27471|368|-0.036472450590647|12|37.76|0.01374|0.05655|0.03620903885063|0.071252575054823|210.45845778329|248.23848743431|8.63496236913|0.931|0.483|0.05286|29|6|-0.010969034608379|0.099093806921676|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-04-27 10:20:54|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|9.0078980090627|27|0.014117348114363|0.0372|1|2|0.02842|9.048|-0.01336|9|-0.0068664428565213|5|6.17|0.01469|0.02217|0.026234320888031|0.042172259671775|589.20495448917|885.31212725559|629.20727146841|0.513|0.378|0.01607|156|10|0.0077024291497976|0.032587550607287|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-04-27 10:20:55|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
2024-04-27 10:20:55|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|-117.65286091575|19|1.331359373359|0.0329|-1|1|0.03293|113.8438|-0.03183|18|-0.0318282361522|18|42.5|0.00538|0.01427|0.01946428095226|0.0011067279792395|122.17345939264|100.53532148079|79.716500293503|0.423|0.308|0.03683|26|10|-0.00017311665182547|0.010572573463936|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-04-27 10:20:57|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|-101.99054881416|20|0.17784936057974|0.0062|-1|1|0.00615|101.4219|-0.0034|20|-0.0034010020862669|20|29.05|-0.00034|0.00133|-4.8332872970662E-5|-0.0025227920402007|99.863492737404|97.004296994451|97.454095106853|0.5|0.316|0.00386|38|11|-2.2083704363313E-5|0.0012177292965272|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-04-27 10:20:58|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|-106.17131225233|29|0.4347082507779||0|0|0.01444|104.8828|-0.01152|7|-0.011517791668072|7|30.42|0.00143|0.00472|-0.00088350123435141|-0.00098282703968411|98.383516845952|98.807095961293|93.40902895512|0.5|0.333|0.00863|36|12|-5.6696349065004E-5|0.0030537221727516|126.23999786377|2020-08-04|-0.00979|2024-04-10|0.01444|2022-11-10
2024-04-27 10:20:59|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|-109.6465253544|29|0.6920709514658||0|0|0.02032|107.5781|-0.01498|8|-0.014980317079762|8|36.5|0.00186|0.00613|-0.0038570239783796|-0.0044807835295901|94.978384070471|96.426075929035|87.967084919125|0.433|0.267|0.01542|30|10|-0.0001060017809439|0.0051504452359751|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-04-27 10:21:00|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|-98.247021717488|80|0.79610587437717|0.0513|-1|1|0.05129|96|0.05881|59|0.058805093277471|59|25.3|0.00014|0.0068|0.00088662082280022|-0.0042586676892747|100.91451520108|93.640045458769|72.892940185661|0.55|0.35|0.02395|40|17|-0.00026788267644363|0.0068265536205316|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-04-27 10:21:01|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
2024-04-27 10:21:03|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|-132.67457124458|78|0.90987106819681||0|0|0.03868|130.22|0.00222|58|-0.025547391748229|20|39.77|0.0047|0.01244|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|76.036438980211|0.654|0.346|0.02086|26|12|-0.00023355535553555|0.0068156435643564|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-04-27 10:21:04|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|-117.93712058104|12|0.47570614826974|0.0054|-1|1|0.00538|116.57|-0.0012|23|-0.0011999373891586|23|36.7|0.00126|0.00427|0.0011986407143401|-0.001574501887295|102.30533528253|98.077254861932|87.04450514386|0.667|0.4|0.01042|30|16|-0.00012038669064748|0.0036404676258993|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-04-27 10:21:05|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|-105.60708396219|13|0.1406954678645|0.0025|-1|1|0.00247|105.185|-0.00089|22|-0.00089355954496861|22|34.31|0.00053|0.00191|0.0022368769376265|-0.00051410870008921|104.03329157582|99.432361558438|93.965513011|0.563|0.344|0.00315|32|13|-5.5297297297297E-5|0.0012429009009009|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-04-27 10:21:06|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|-133.70466452074|78|2.0243979371548|0.0653|-1|1|0.06531|128.52|0.09754|42|0.09754151771849|42|39.77|0.01566|0.02818|0.0043560764042197|0.0048257579119011|103.90249143532|102.62349568436|64.061413318941|0.462|0.269|0.05304|26|10|-0.00033814581458146|0.015811926192619|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-04-27 10:21:08|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|-127.68250338952|77|0.89375171876011||0|0|0.03257|125.35|0.00215|58|-0.027008173784158|20|34.47|0.00014|0.00956|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|76.676047070024|0.533|0.333|0.02162|30|10|-0.00022497297297297|0.0068127387387387|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-04-27 10:21:10|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|-144.96655749691|72|0.3974684697754|0.014|-1|2|0.01306|144.31|-0.0028|8|-0.0028011588690239|8|40.54|-9.0E-5|0.00199|0.0012061216105579|-0.00018256315963342|101.66952259146|99.803085679182|94.35680986818|0.538|0.385|0.00667|26|9|-5.0328888888889E-5|0.0021331644444444|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-04-27 10:21:12|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|-119.11965473123|9|0.95539715179033||0|0|-0.00163|117.04|-0.02185|27|-0.021848322705126|27|27.55|-0.00482|0.00239|-0.0030716778720824|-0.008079634364625|92.073810902466|88.068426227572|82.196784477293|0.6|0.375|0.02704|40|18|-0.00015277477477478|0.0086311981981982|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-04-27 10:21:13|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|-149.69531895098|19|0.45759394579064|0.0011|-1|1|0.00114|149|0.01632|18|0.016318799094163|18|28.53|0.00247|0.01116|0.0021821453998329|0.0075160488403107|102.5642742632|109.69226999013|94.297832529545|0.474|0.368|0.01544|38|9|-3.0290381125227E-5|0.0047719237749546|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-04-27 10:21:15|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.151637670951|9|0.01491989775728|0.0004|1|2|-0.0001|96.185|-6.0E-5|13|-6.2591979556381E-5|13|44.12|0.0005|0.00134|-0.00039407844823322|-0.0011251782411715|99.404449129976|98.989139468233|95.816103513215|0.6|0.36|0.00076|25|10|-3.8406840684068E-5|0.00020163816381638|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-04-27 10:21:16|DAILY|00280|8830|/commodities/gold|COMMO:|2282.5646593526|41|41.671723326684|0.1289|1|2|0.12001|2347.2|-0.03959|31|-0.032398906159952|15|32.67|-0.0102|0.00356|-0.00032548331898602|0.017718221305641|96.828453353034|118.97625998352|153.08162347527|0.576|0.333|0.04476|33|14|0.00043298747763864|0.0149185509839|2448.8000488281|2024-04-12|-0.04985|2020-11-09|0.05945|2020-03-24
2024-04-27 10:21:18|DAILY|00281|8836|/commodities/silver|COMMO:|26.2783868006|40|0.84121283695643|0.1504|1|2|0.13593|27.252|0.00283|62|-0.020843651924835|10|34.32|-0.00802|0.02329|0.0041088670871483|0.038129051874943|92.546739238174|134.39712093625|149.1845773251|0.581|0.355|0.08928|31|14|0.00058850407978241|0.029909555757026|30.35000038147|2021-02-01|-0.11614|2020-03-16|0.09304|2021-02-01
2024-04-27 10:21:19|DAILY|00282|8831|/commodities/copper|COMMO:|4.288401653143|49|0.092199388552945|0.1831|1|2|0.17765|4.564|-0.03748|9|0.0022873072465199|36|39.85|-0.00237|0.01834|0.0035145512708738|0.04401113740758|95.583278792115|135.16651248707|163.77155568396|0.63|0.333|0.06498|27|11|0.0005460409252669|0.021064911032028|5.0395002365112|2022-03-07|-0.07024|2020-03-18|0.07522|2022-11-04
2024-04-27 10:21:20|DAILY|00283|8910|/commodities/platinum|COMMO:|-984.58162661887|4|21.959488596013||0|0|0.00076|922.1|-0.02339|29|-0.023388756535167|29|37.47|-0.01042|0.01412|-0.025663117081196|-0.0134920974047|64.284537820234|85.3277340819|93.33239150534|0.533|0.367|0.09218|30|12|0.00014312333629104|0.030353921916593|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-04-27 10:21:21|DAILY|00284|8883|/commodities/palladium|COMMO:|955.85536733477|38|39.724192700275|-0.0472|1|2|-0.08638|958.3|-0.04043|15|-0.040434687818665|15|37.59|-0.02748|0.00615|-0.025004580659882|-0.044826623703455|56.150722869775|53.18889732983|42.223698200598|0.586|0.414|0.14024|29|13|-0.00036968944099379|0.042149352262644|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-04-27 10:21:22|DAILY|00285|8849|/commodities/crude-oil|COMMO:|81.860228191597|66|1.959554725595||0|0|0.08389|83.85|-0.02513|16|-0.025126507709808|16|55.47|0.13011|0.18294|0.21771841927833|0.27527755129497|407.37979241541|418.09871510591|132.4932852672|0.526|0.421|2.67601|19|7|-0.0024644146559428|0.065673914209115|130.5|2022-03-07|-3.05966|2020-04-20|0.37662|2020-04-22
2024-04-27 10:21:24|DAILY|00286|8833|/commodities/brent-oil|COMMO:|86.447158083219|66|1.9218521371409|0.101|1|2|0.08419|89.37|0.026|59|-0.083892619943905|9|38.89|-0.01185|0.02838|0.077046225477358|0.12162201167402|221.17728754722|245.40928222119|134.89811735333|0.481|0.333|0.13761|27|11|0.00068969506726457|0.03716797309417|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-04-27 10:21:25|DAILY|00287|8862|/commodities/natural-gas|COMMO:|1.8163165125288|20|0.096864646453877|0.0226|1|2|-0.07281|1.923|0.0699|39|-0.084192944852754|9|33.33|-0.01975|0.02693|-0.0089730287265047|0.074742380722106|50.348275697152|155.43369321499|82.043477768571|0.576|0.333|0.19688|33|16|0.00079510277033065|0.059571054512958|9.9870004653931|2022-08-23|-0.16586|2024-01-30|0.21894|2020-09-29
2024-04-27 10:21:26|DAILY|00288|8988|/commodities/heating-oil|COMMO:|-2.7557271819348|42|0.066878154904688|0.0412|-1|1|0.04119|2.5488|-0.04904|24|-0.049044854405084|24|41.46|0.04666|0.07638|0.056811898210795|0.13384153813009|207.74778116577|309.09092167043|117.65428477056|0.654|0.385|0.14131|26|15|0.00058739946380697|0.038937059874888|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-04-27 10:21:27|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|2.6762116345861|42|0.048665371336319|0.1051|1|2|0.07114|2.7646|-0.05295|22|-0.052953642454365|22|13.41|-0.06935|0.05509|-0.020041509139646|-0.01133503792143|37.180135562869|70.317288107986|5.7536868601706E-5|0.543|0.346|0.07348|81|9|-0.010219130434783|0.024587808340728|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-04-27 10:21:28|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|-848.37659526868|8|21.612978580605|0.0296|-1|1|0.02959|782.88|0.00143|58|0.0014348434734086|58|50.41|0.04499|0.08673|0.072546624520431|0.14242513393714|174.54655849495|253.02772060794|125.99053698718|0.5|0.364|0.12367|22|9|0.00059059139784946|0.038353449820789|1422.5|2022-03-09|-0.1504|2020-04-21|0.12203|2020-05-05
2024-04-27 10:21:30|DAILY|00291|49768|/commodities/aluminum|COMMO:|-2623.9881491569|4|13.467870245124||0|0|0.00427|2568|0.0439|7|0.043903565675682|7|8.36|0.00447|0.02424|0.017082279819478|0.022045359647192|275.71469241444|270.8535742219|142.31088944306|0.492|0.362|0.01556|130|5|0.00042463302752294|0.0051411651376147|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-04-27 10:21:31|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|2825.0484245503|2|22.410472634924||0|0|0.00246|2855|-0.01409|2|0.010696600578728|5|8.07|0.00888|0.02929|0.023902750990954|0.031016785230461|488.07114059806|467.74223933437|123.59307359307|0.533|0.393|0.02127|135|4|0.00032920183486238|0.0084039541284404|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-04-27 10:21:32|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|2196.0531902293|4|11.31560325691|0.016|1|2|0.01167|2210|-0.00281|2|-0.0028148610690057|2|6.14|0.00181|0.01653|0.010565552855454|0.014803930992701|252.88146268749|273.08720171186|115.16414799375|0.52|0.395|0.01574|177|5|0.00022649219467401|0.0078288246097337|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-04-27 10:21:32|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|-19369.766784685|4|129.93003540549|-0.0089|-1|2|-0.01318|19256.5|0.05511|4|0.055109932708222|4|7.53|0.01615|0.04342|0.043066661373236|0.060988457747203|812.80403248672|818.38201908995|135.03856942496|0.528|0.354|0.03308|144|3|0.00094955841766329|0.010371591536339|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-04-27 10:21:33|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|9876.1032606634|2|32.548913112203|0.0207|1|2|0.01125|9976|0.04391|6|0.043907945660633|6|8.19|0.00602|0.01979|0.010016363848371|0.0170153081336|175.70298229519|210.02569317691|161.2152553329|0.444|0.338|0.0171|133|5|0.00053083486238532|0.0078399633027522|10746|2021-05-10|-0.07757|2020-03-18|0.07115|2022-11-04
2024-04-27 10:21:35|DAILY|00296|959209|/commodities/tin|COMMO:|31540.542143296|1|244.81928556794||0|0|0|32872|0.06779|3|0.067791999110446|3|6.81|0.00973|0.03034|0.020927874190244|0.033308807939981|476.87668175672|658.91118200426|191.22745782432|0.513|0.381|0.0201|160|6|0.000775463728191|0.0079885215794307|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-04-27 10:21:36|DAILY|00297|8917|/commodities/us-wheat|COMMO:|556.7730990109|21|16.533966996367||0|0|0.07435|603.25|-0.06171|49|-0.061709903545082|49|27.79|-0.01767|0.00984|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|102.4210019838|0.462|0.308|0.08908|39|13|0.00028281702898551|0.029100217391304|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-04-27 10:21:37|DAILY|00298|13916|/commodities/rough-rice|COMMO:|17.708391406176|13|0.46220263572603|0.1067|1|1|0.10671|18.98|0.04643|30|0.018151159366265|23|22.02|-0.01453|0.01377|-0.01278462488367|-0.0020222411593113|59.383666676866|89.948172093604|146.73366004265|0.694|0.388|0.05025|49|22|0.00052216315307058|0.016719715857012|23.565000534058|2020-06-05|-0.25896|2020-07-15|0.10299|2020-06-12
2024-04-27 10:21:38|DAILY|00299|8918|/commodities/us-corn|COMMO:|421.55637780303|43|6.434540935774||0|0|0.02684|440|-0.0312|17|-0.0311986863711|17|34.13|0.03639|0.05327|0.064863102387107|0.090008863115759|179.56520024972|189.01724822275|113.46373725522|0.516|0.387|0.06696|31|12|0.00029471818181818|0.022824818181818|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-04-27 10:21:39|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|-1193.7635564727|12|16.246891863476|-0.0002|-1|1|-0.00022|1159.5|-0.01219|21|-0.012190830221047|21|36.37|0.00453|0.02437|0.048628407951077|0.05284519965228|170.80575136375|157.88275261042|114.4015743342|0.467|0.367|0.05539|30|8|0.00021947368421053|0.018112059891107|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-04-27 10:21:40|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|-47.891592417304|12|0.97602748677441|0.0221|-1|1|0.02212|45.54|-0.03178|19|-0.031781163580188|19|45.67|0.02604|0.06196|-0.005093112233808|0.019857436293095|86.466268325643|114.1515561877|116.92210140733|0.542|0.417|0.08778|24|7|0.00034037037037037|0.027530180668473|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-04-27 10:21:41|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|330.62528268867|3|5.7801734604362|-0.0129|1|1|-0.01289|344.7|0.04526|33|0.045256687620967|33|38.1|0.02825|0.06336|0.039787761296173|0.043417075915986|161.51981306203|156.38222958394|113.61863144511|0.483|0.414|0.06823|29|10|0.00030432700993677|0.021317841011743|531.20001220703|2022-08-10|-0.13332|2022-07-15|0.12783|2022-08-23
2024-04-27 10:21:42|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|-86.601867359015|27|1.8122888144957||0|0|0.12237|80.9|-0.03045|25|-0.027315769393893|8|35.37|0.00988|0.03771|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|115.73074575223|0.567|0.367|0.07169|30|9|0.00033646734130635|0.02314360625575|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-04-27 10:21:43|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|9685.3879609016|72|722.19395265574|1.4371|1|2|1.39196|10594|0.15708|34|0.15708390646492|34|29|-0.01211|0.0091|0.0069350240228811|0.017252775329327|110.6779770944|123.1040113824|417.25088617566|0.6|0.4|0.06409|35|12|0.001471123388582|0.022716031307551|12261|2024-04-19|-0.07829|2024-03-14|0.0981|2024-03-12
2024-04-27 10:21:44|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|219.92551942032|19|7.9540896213477|0.1428|1|2|0.13274|224|-0.05337|35|0.19858129654008|50|27.38|-0.02605|0.00254|0.016298474231701|0.03708598980937|124.63707487057|151.74413407359|173.1066542238|0.513|0.333|0.09582|39|13|0.00075734806629834|0.030362725598527|260.45001220703|2022-02-10|-0.08455|2021-07-30|0.09894|2021-07-22
2024-04-27 10:21:46|DAILY|00306|8911|/commodities/london-coffee|COMMO:|4127.9112524771|36|167.87662425686|0.2606|1|2|0.23029|4151|-0.05834|22|0.033479302899678|18|31.94|-0.0024|0.02431|0.030446339739034|0.058448430931573|164.41440301136|188.43161916177|300.79710144928|0.576|0.364|0.06069|33|8|0.0011461340679522|0.020558769513315|4575|2024-04-25|-0.08689|2024-04-26|0.08799|2024-01-10
2024-04-27 10:21:46|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|-21.125927828724|40|0.52902520801788||0|0|0.07918|19.42|-0.08537|29|-0.085374029457739|29|30.82|-0.01114|0.00986|-0.0090955798032654|0.0082045928690134|79.889302527343|107.76133379443|147.90555907867|0.559|0.382|0.07155|34|11|0.0005172493100276|0.025538068077277|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-04-27 10:21:47|DAILY|00308|8891|/commodities/orange-juice|COMMO:|-389.98323646219|27|11.204965850639|-0.1184|-1|1|-0.11838|389.03|0.03143|36|0.031430707497452|36|23.02|-0.03479|-0.00208|0.0091174695338591|0.013390348822998|115.77438011594|122.24932610251|410.15287826856|0.5|0.391|0.08231|46|16|0.0015804608294931|0.028523382488479|431.95001220703|2023-10-31|-0.10731|2022-07-12|0.0789|2023-02-27
2024-04-27 10:21:48|DAILY|00309|8914|/commodities/live-cattle|COMMO:|-186.03945422016|23|2.1199051439842|-0.0087|-1|1|-0.00874|184.7|-0.03618|9|-0.0056688119640974|22|28.13|-0.00853|0.00627|-0.0027897862536396|0.015937980852495|93.024994332754|121.80810897392|144.25813726422|0.526|0.342|0.03863|38|13|0.00040932172318973|0.012097928505958|190.2799987793|2024-03-14|-0.10027|2020-04-10|0.07597|2020-04-13
2024-04-27 10:21:49|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|94.160824313647|17|1.3547755038566|0.0665|1|1|0.0665|94.225|-0.05753|6|-0.037624249967382|9|21.94|0.00074|0.06622|0.031368200118447|0.049004443105809|184.42193579441|226.82023030111|132.1442757267|0.551|0.429|0.06234|49|14|0.00065574702108158|0.021274958753437|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-04-27 10:21:51|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|249.1247256043|1|3.6084237813131||0|0|0|260.55|0.07453|48|0.074532094424999|48|22.31|-0.01211|0.01223|0.016266646709317|0.029745246509689|142.36166749847|161.22205456765|179.07215655874|0.531|0.367|0.03432|49|14|0.00063074107959744|0.013551802378774|264.67498779297|2023-09-15|-0.09815|2023-05-15|0.11939|2023-05-26
2024-04-27 10:21:52|DAILY|00312|959198|/commodities/lumber|COMMO:|-538.81246055715|18|12.449364350431||0|0|0.11436|515|-0.01569|11|-0.015686424642749|11|19.21|0.02082|0.10197|0.063368146293856|0.096902589796788|313.84833467119|459.67438666378|326.67848065838|0.5|0.393|0.0762|56|9|0.001933494967978|0.031812186642269|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-04-27 10:21:52|DAILY|00313|959199|/commodities/oats|COMMO:|335.80312830655|10|10.572589821508|-0.0007|1|1|-0.0007|357.5|-0.07463|61|-0.074626865671642|61|25.12|-0.01996|0.04014|0.00033972279542754|0.027464544952938|82.354798201041|133.34012592003|119.96644295302|0.605|0.372|0.07832|43|11|0.00058120293847567|0.027697704315886|811|2022-04-12|-0.29069|2022-07-08|0.29532|2022-07-01
2024-04-27 10:21:53|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|62.503144205116|37|3.2723437699025|0.1252|1|1|0.12517|67.51|-0.04956|9|-0.049559891313861|9|23.89|-0.01706|0.02165|0.0036505075962181|0.036236536391408|90.478163493419|164.93354352479|271.12451072485|0.578|0.4|0.09435|45|12|0.001304302430243|0.035413060306031|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-04-27 10:21:54|DAILY|00315|169|/indices/us-30|INDICES:US|-39065.337865351|17|397.75167432424||0|0|0.00927|38239.5898|0.1481|104|0.14810489774768|104|28.16|-0.00146|0.01337|0.020288565855626|0.035866867837295|140.16022498653|150.09701476924|132.45991800458|0.474|0.316|0.04211|38|9|0.00035394106813996|0.01302073664825|39887.48046875|2024-03-21|-0.12927|2020-03-16|0.11365|2020-03-24
2024-04-27 10:21:56|DAILY|00316|20|/indices/nq-100|INDICES:US|-17989.567103186|10|272.33370476375|-0.0006|-1|1|-0.00065|17718.2988|0.05158|60|0.051580690469132|60|26.93|0.00354|0.02014|0.0059096111845746|0.024849598716794|111.30545791876|146.7788074607|199.70536544624|0.675|0.425|0.04969|40|16|0.0007822467771639|0.017472716390424|18464.18359375|2024-03-21|-0.12193|2020-03-16|0.10072|2020-03-13
2024-04-27 10:21:57|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|-16142.343602183|10|250.52195524605|-0.0027|-1|1|-0.0027|15927.9004|0.05821|60|0.058212458152229|60|26.93|0.00872|0.02444|0.025971699225809|0.032624622687056|182.52845025249|167.77571712235|175.18221284299|0.625|0.425|0.04625|40|12|0.00065506445672191|0.016867615101289|16538.38671875|2024-03-21|-0.12321|2020-03-16|0.09346|2020-03-13
2024-04-27 10:21:58|DAILY|00318|166|/indices/us-spx-500|INDICES:US|-5166.9045976481|17|58.498930817376|0.0092|-1|1|0.00918|5099.96|0.1973|104|0.19729953906918|104|25.48|-0.00416|0.01148|0.017595016869675|0.023958004552832|141.19335364381|138.56376750947|156.54613188345|0.524|0.357|0.04247|42|13|0.00051249539594843|0.013382228360958|5264.8999023438|2024-03-28|-0.11985|2020-03-16|0.09381|2020-03-24
2024-04-27 10:21:58|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|13.711975430134|13|1.5839502117468||0|0|-0.05994|15.37|-0.26548|8|-0.18485805896896|22|25|-0.16961|-0.0643|-0.066079961181231|-0.027622138785891|6.8273167950019|29.653953898747|2376.909216055|0.686|0.429|0.294|35|16|0.0064029650507328|0.099144148816235|85.470001220703|2020-03-19|-0.19776|2021-11-30|0.61642|2021-01-28
2024-04-27 10:21:59|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|-12450.46818885|17|128.0655713429|0.0145|-1|1|0.01447|12210.4502|-0.02913|8|0.081300704225352|50|25.48|-0.0052|0.01029|0.0038220613563641|0.011554968078218|106.42123914303|120.73353618367|129.2551519341|0.524|0.429|0.04074|42|14|0.00033349907918969|0.013305883977901|12757.4296875|2024-03-28|-0.12273|2020-03-16|0.11434|2020-03-24
2024-04-27 10:22:01|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|-15754.981599354|11|258.21863684222||0|0|0.02111|15170.8799|-0.02352|20|-0.023518444425619|20|31.65|0.00528|0.02703|0.020274910801348|0.021353119583237|145.70103272425|130.47485881758|137.98847290764|0.618|0.412|0.05416|34|15|0.00044759668508287|0.019146427255985|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-04-27 10:22:02|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|848.13432785877|5|13.981886237832|0.0055|1|2|0.00104|884.25|-0.03872|13|-0.038720629143971|13|30.91|-0.00429|0.0129|0.0007878385969526|0.0073206359146801|99.519050002067|108.16486435234|102.01079722763|0.514|0.371|0.05501|35|11|0.00013626151012891|0.017102357274401|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-04-27 10:22:03|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|-5057.2840416474|9|83.252050378626||0|0|-0.02313|4922.25|0.04121|26|0.041209145395283|26|28.32|-0.00284|0.01573|0.014268809686326|0.018246527510586|125.39053841495|128.93643213053|191.62790520844|0.605|0.421|0.06265|38|14|0.00074484317343173|0.020698726937269|5094.9399414062|2024-04-11|-0.12741|2020-03-09|0.09622|2020-03-24
2024-04-27 10:22:04|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|-17989.995020143|11|187.43349528024|0.0103|-1|1|0.01025|17731.5605|0.16844|109|0.16843846935101|109|23.35|-0.00863|0.00676|0.0083717046535878|0.011791820353921|116.17742213705|119.53753575376|126.63139115783|0.478|0.391|0.03885|46|16|0.00030983394833948|0.013448708487085|18342.240234375|2024-03-28|-0.11837|2020-03-16|0.10036|2020-03-24
2024-04-27 10:22:05|DAILY|00325|40821|/indices/s-p-100|INDICES:US|-2451.9316181316|10|30.323665963243||0|0|-0.00708|2418.3101|0.18278|111|0.1827795159618|111|25.76|-0.00416|0.01147|0.012533039082395|0.020449586677695|127.78922334197|136.32473540222|165.85009913352|0.548|0.405|0.04371|42|11|0.00056496791934005|0.01389235563703|2492.1398925781|2024-03-21|-0.11569|2020-03-16|0.10127|2020-03-13
2024-04-27 10:22:06|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|-2039.4616375432|13|31.482281875197||0|0|0.01432|1999.35|0.13399|40|0.13398987556404|40|28.63|0.00074|0.01894|0.024669451889326|0.036086606442117|146.49792112537|145.74236863254|119.95344580233|0.474|0.316|0.05656|38|12|0.00033085454545455|0.018937672727273|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-04-27 10:22:07|DAILY|00327|27|/indices/uk-100|INDICES:GB|7875.1903028661|62|79.211549435268|0.0618|1|1|0.06177|8139.8301|-0.01592|21|-0.015921953932755|21|26.36|-0.01084|0.00057|-0.014116440946111|-0.0092787448872931|67.981980908907|84.969534065262|107.0424665938|0.667|0.41|0.03834|39|17|0.00012977961432507|0.013365344352617|8146.7900390625|2024-04-26|-0.10874|2020-03-12|0.09053|2020-03-24
2024-04-27 10:22:08|DAILY|00328|11763|/indices/uk-250|INDICES:GB|-19915.194319305|9|194.83291745867|-0.0248|-1|1|-0.02479|19824.1602|0.09506|47|0.095058548689603|47|24.57|0.0029|0.01752|0.021050572885178|0.019418356356283|145.7463189639|133.60822419379|89.668450146491|0.455|0.386|0.03932|44|11|-1.8650137741047E-5|0.013719568411387|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-04-27 10:22:09|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|4327.9950857857|49|41.996592498502|0.0561|1|2|0.05237|4470.0898|-0.01741|23|0.012096711190739|41|25.39|-0.00849|0.00251|-0.0088568624583426|-0.0015796836655275|75.933715441882|95.787404794193|104.29586813899|0.707|0.439|0.03708|41|20|0.00010433425160698|0.012876253443526|4473.6298828125|2024-04-26|-0.10608|2020-03-12|0.08945|2020-03-24
2024-04-27 10:22:10|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|-3672.5704470503|9|28.929726562962||0|0|-0.02327|3637.3999|-0.01844|6|-0.018442797980604|6|25.74|0.02626|0.0362|0.026793492344848|0.029113790087758|183.82864035607|165.04835853045|73.41341465638|0.595|0.452|0.03514|42|14|-0.00021621671258035|0.011477162534435|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-04-27 10:22:12|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|1283.6801357423|62|11.573275878869|0.0659|1|1|0.06592|1321|-0.0044|20|-0.004400805708996|20|25.07|-0.0101|0.00262|-0.010363493963285|-0.0054843174245167|78.469375362541|90.047598353785|108.17229387639|0.537|0.415|0.03363|41|11|0.0001412580348944|0.011995068870523|1322.1999511719|2024-04-26|-0.10824|2020-03-12|0.09531|2020-03-24
2024-04-27 10:22:12|DAILY|00332|171|/indices/aus-200|INDICES:AU|-7790.7254123723|8|76.201337431924||0|0|0.00481|7575.8999|0.01074|55|0.010740583149841|55|23.57|-0.00585|0.00367|-0.0029337544573856|0.001710492763088|91.321531003849|102.53474436081|113.23199401796|0.587|0.435|0.03264|46|15|0.00017994500458295|0.011807378551787|7910.5|2024-04-02|-0.097|2020-03-16|0.07001|2020-03-30
2024-04-27 10:22:13|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|-8050.4041481114|8|76.833498446848||0|0|0.00317|7837.3999|0.01268|55|0.012684726897669|55|22.58|-0.00473|0.00445|-0.00087020570087126|0.010243957997426|96.315835926036|116.64542546611|115.08663586408|0.563|0.333|0.03229|48|17|0.00019391384051329|0.011635737855179|8168|2024-04-02|-0.09525|2020-03-16|0.06561|2020-03-30
2024-04-27 10:22:14|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|-3082.5294886472|8|33.259829549074||0|0|0.00493|2964.8999|0.02057|53|0.020570858307722|53|23.57|-0.00114|0.0096|0.0030270928773031|0.0073988578313122|105.64943892267|113.05368370317|102.22383127057|0.696|0.435|0.04089|46|19|0.00010352887259395|0.013707864344638|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-04-27 10:22:15|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|-6533.5688258898|8|64.125062134208||0|0|0.00457|6359.6001|0.01035|55|0.010352009036337|55|24.64|-0.00581|0.00429|-0.0030679831567101|0.0026121195808983|91.632824679439|103.96057763202|114.6514307022|0.568|0.409|0.03262|44|12|0.00019095325389551|0.011821851512374|6634.6000976562|2024-04-02|-0.09737|2020-03-16|0.07192|2020-03-30
2024-04-27 10:22:17|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|-4361.0434747579|8|46.391961396356||0|0|0.00855|4232.7998|-0.02723|11|-0.027231967424156|11|24.64|-0.00741|0.00308|-0.0045920780131855|0.0023455607990887|87.293819207423|102.61038678387|115.27232583572|0.591|0.364|0.03363|44|15|0.00019932172318973|0.012466636113657|4426.6000976562|2024-04-02|-0.09161|2020-03-16|0.07899|2020-03-30
2024-04-27 10:22:18|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|-7740.7154481144|8|75.104495065116||0|0|0.0046|7528.2002|0.01184|55|0.011844573773201|55|23.57|-0.00508|0.00447|-0.0032563401185415|0.0029668483067842|90.823857942625|104.54992986331|113.14136908671|0.565|0.391|0.03326|46|15|0.00017889092575619|0.011747607699358|7861.8999023438|2024-04-02|-0.09678|2020-03-16|0.06861|2020-03-30
2024-04-27 10:22:19|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|-7632.2594221916|8|75.318809412606||0|0|0.00646|7426.3999|0.00734|55|0.0073400627036608|55|27.1|-0.00347|0.00696|0.0019551923549172|-0.0018203764585546|102.22539674018|95.97074920031|111.8568454614|0.625|0.45|0.03302|40|12|0.00016859761686526|0.011932108157654|7754.6000976562|2024-04-02|-0.09623|2020-03-16|0.07343|2020-03-30
2024-04-27 10:22:20|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|-7810.8928447785|8|78.056856852271||0|0|0.0061|7582.1001|0.01165|55|0.01164567083789|55|23.57|-0.00656|0.00377|-0.0036927485542318|0.0028630044945659|89.461035251403|104.66523819931|114.28464080041|0.587|0.413|0.03285|46|15|0.00018947754353804|0.011875811182401|7929.2998046875|2024-04-02|-0.09788|2020-03-16|0.07026|2020-03-30
2024-04-27 10:22:21|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|-7704.3602039909|8|78.447383351091||0|0|0.0078|7480.7998|0.00908|55|0.0090829414407161|55|28.53|-0.00247|0.00933|0.011405975982888|0.0071747903308939|127.59851911599|113.1372122547|113.6381559272|0.632|0.5|0.0325|38|9|0.00018327222731439|0.011976141154904|7830.7998046875|2024-04-02|-0.09634|2020-03-16|0.07373|2020-03-30
2024-04-27 10:22:23|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|-9707.9673597793|8|111.50076928272||0|0|-0.00761|9421.0996|0.02495|44|0.024949912939777|44|23.57|-0.0001|0.00867|0.0036683254233223|0.010515676979568|108.97720160347|120.96955131675|130.51687882591|0.652|0.435|0.04115|46|22|0.00032696608615949|0.013769083409716|10072.700195312|2022-01-05|-0.10436|2020-03-16|0.06256|2020-03-30
2024-04-27 10:22:24|DAILY|00342|172|/indices/germany-30|INDICES:DE|-18324.59821683|14|216.2403176828||0|0|-0.00499|18166.9102|0.07026|52|0.070264959025232|52|23.67|-0.00447|0.00983|-0.0012053820463032|0.0089576273580047|95.076611712622|110.70141430582|135.71646183989|0.413|0.304|0.04203|46|11|0.00037078039927405|0.013519791288566|18567.16015625|2024-04-02|-0.12239|2020-03-12|0.10976|2020-03-24
2024-04-27 10:22:25|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|-5079.9623735402|12|59.569801176302||0|0|-0.00805|5006.6499|0.09541|54|0.095409849657393|54|27.43|0.00063|0.01258|0.0023978095000741|0.014279312001867|102.89029371999|121.21261320343|131.98874617038|0.625|0.375|0.04564|40|18|0.00034401624548736|0.014732870036101|5121.7099609375|2024-04-02|-0.12401|2020-03-12|0.09236|2020-03-24
2024-04-27 10:22:26|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|-9376.2104711281|9|113.93427502568||0|0|-0.01753|9154.5|0.00374|23|0.0037409773806862|23|23.78|0.00382|0.01719|-0.0031566891794812|0.0018493908724745|88.491514973224|100.81892865286|94.555360107823|0.609|0.391|0.04097|46|17|4.97277676951E-5|0.014390998185118|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-04-27 10:22:27|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|-27055.974528489|9|360.85350596634||0|0|-0.00924|26213.9609|-0.01886|16|-0.018856956683986|16|27.35|0.00849|0.02249|0.016682800931714|0.027405498524852|133.99786368394|139.02706669708|91.630611471621|0.525|0.35|0.04384|40|11|1.2186932849365E-5|0.014603829401089|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-04-27 10:22:29|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|-3962.3949807701|29|57.88711769413||0|0|0.03385|3861.8401|-0.02454|15|0.087584605489643|40|31.59|0.0235|0.03508|0.015268043872385|0.024834335784332|130.58748497575|136.70998771789|102.68229728582|0.588|0.412|0.04748|34|14|0.0001144555353902|0.015378212341198|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-04-27 10:22:30|DAILY|00347|19118|/indices/hdax|INDICES:DE|-9757.9983840662|14|101.65258096408|-0.0016|-1|1|-0.00155|9677.0996|0.0698|47|0.069799922402318|47|23.67|-0.00222|0.01192|0.00071370815319141|0.0098456901509621|99.719298041528|112.64413292627|129.27913803384|0.413|0.283|0.04075|46|12|0.00032323956442831|0.013038493647913|9898.349609375|2024-04-02|-0.12069|2020-03-12|0.09908|2020-03-24
2024-04-27 10:22:30|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|-7217.1640255336|14|83.051482516389|-0.0008|-1|1|-0.00083|7146.2202|0.06981|47|0.069806505793174|47|23.67|-0.00137|0.01285|-0.0015817875138365|0.0095630950783493|94.948313538992|111.91421179201|129.33796855706|0.435|0.283|0.04123|46|12|0.00032215970961887|0.013435662431942|7313.1899414062|2024-04-02|-0.12014|2020-03-12|0.09817|2020-03-24
2024-04-27 10:22:31|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|-14435.142311488|9|174.92662054513||0|0|-0.01815|14271.3301|0.06113|41|0.061129497872191|41|24.86|0.00572|0.02515|0.013658250864067|0.017865039399106|133.51096911691|138.23651236904|112.84949048066|0.568|0.477|0.04005|44|10|0.00020933756805808|0.014300871143376|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-04-27 10:22:32|DAILY|00350|13784|/indices/tecdax|INDICES:DE|-3329.6073993808|12|48.645550844676||0|0|0.00905|3323.9399|0.08605|39|0.086053470947058|39|30.31|0.01169|0.02415|0.026930312854843|0.028809196124581|167.69872935804|148.25020905213|108.50351255394|0.583|0.417|0.04903|36|12|0.00016868421052632|0.016124809437387|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-04-27 10:22:34|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
2024-04-27 10:22:35|DAILY|00352|167|/indices/france-40|INDICES:FR|-8222.3910992438|14|90.200828252637|-0.0049|-1|1|-0.00485|8088.2402|0.06949|50|0.069494760199583|50|27.38|0.00029|0.01549|0.0082845749451002|0.015636446424063|115.0104302404|121.85346379995|133.87801430729|0.5|0.35|0.03981|40|15|0.00035374548736462|0.013566263537906|8253.58984375|2024-03-28|-0.12277|2020-03-12|0.08389|2020-03-24
2024-04-27 10:22:36|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|-9925.9668493826|13|116.0698306177|0.0091|-1|1|0.00911|9586.6201|0.06544|50|0.065437458311641|50|28.82|0.00066|0.01466|-0.0028746624926546|0.0082002552416768|90.102578483608|112.38173313338|131.77122085746|0.684|0.447|0.04621|38|17|0.00033447154471545|0.015108166214995|9948.16015625|2024-04-02|-0.11681|2020-03-12|0.08264|2020-03-24
2024-04-27 10:22:37|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|-6078.5198559473|12|64.412318989432|0.0053|-1|1|0.00535|5924.1201|0.06561|51|0.065610956359275|51|24.91|-0.00052|0.0126|0.0018717931646401|0.0069600047457884|102.37498202236|110.76524834558|127.20648121354|0.636|0.409|0.03788|44|21|0.00030489611562782|0.01287460704607|6103.3798828125|2024-04-02|-0.1231|2020-03-12|0.08305|2020-03-24
2024-04-27 10:22:37|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|-8826.6987071483|13|95.781596738661|0.005|-1|1|0.00495|8605.0596|0.06617|50|0.066165916864664|50|28.82|0.00315|0.01943|0.010111108501899|0.016240015539216|121.65844996264|125.10765215517|129.05240828488|0.579|0.395|0.03783|38|15|0.0003203613369467|0.013356386630533|8864.2099609375|2024-04-02|-0.12415|2020-03-12|0.08496|2020-03-24
2024-04-27 10:22:39|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|-14524.166000501|8|145.70286539357||0|0|0.00149|14058.0898|0.03616|56|0.036162432075976|56|22.92|0.00786|0.02076|0.011879531518874|0.020005417700372|130.96588835937|146.60054460448|103.01110035198|0.542|0.438|0.03288|48|12|0.00010194218608853|0.011589078590786|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-04-27 10:22:40|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|-14913.896287977|8|156.81048140902|0.0029|-1|1|0.00289|14413.3203|0.04734|18|0.047338249116495|18|25|0.00945|0.02173|0.01403858411445|0.015130685936079|138.15040519234|126.79641244582|102.76217505533|0.591|0.409|0.03539|44|18|0.00010406504065041|0.012528048780488|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-04-27 10:22:41|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|-11330.922907122|15|131.84588778565|0.0127|-1|1|0.01266|10973.1201|0.08616|47|0.086160867949688|47|27.33|0.00203|0.01688|0.0095723022532948|0.0065242407634654|120.63380513854|109.94662301008|87.245226522856|0.55|0.425|0.03837|40|12|-2.4417344173442E-5|0.013665275519422|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-04-27 10:22:42|DAILY|00359|14793|/indices/cac-small|INDICES:FR|-11855.27361066|8|123.71174285067||0|0|-0.01191|11659.8203|-0.01498|11|-0.014977963197362|11|21.15|0.00939|0.02338|0.016249617806046|0.023793108131862|143.2129740588|146.31183891833|102.1615491012|0.5|0.346|0.02936|52|11|8.5709123757904E-5|0.010220225835592|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-04-27 10:22:43|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|-1538.2432820296|8|15.174443719316|-0.002|-1|1|-0.00204|1504.9301|0.06646|56|0.066461473478327|56|22|-0.00506|0.00563|0.0035962021864992|0.012277668875155|109.14855074699|124.21383217773|129.9302437296|0.62|0.38|0.03743|50|20|0.00031605239385727|0.012736242095754|1540.3100585938|2024-04-02|-0.11972|2020-03-12|0.08176|2020-03-24
2024-04-27 10:22:45|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|-3419.191936206|8|32.922636738782||0|0|-0.00684|3339.1599|-0.03596|18|0.097500964678002|51|28.95|0.01717|0.03177|0.026809855137497|0.035758871674096|159.24256620309|152.6326235009|114.01236320508|0.5|0.342|0.0362|38|9|0.00019847335140018|0.012502411924119|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-04-27 10:22:45|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|-6213.608844015|12|66.644599918065|0.0053|-1|1|0.00533|6055.7202|0.06576|51|0.065764110512066|51|28.84|0.00338|0.02018|0.0088986491184832|0.014057321944824|119.50334124005|122.77309215421|127.37756148283|0.605|0.421|0.03694|38|13|0.00030661246612466|0.013107091237579|6239.4301757812|2024-04-02|-0.12333|2020-03-12|0.08354|2020-03-24
2024-04-27 10:22:46|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|-39143.55088512|16|618.25112935706||0|0|0.02712|37934.7617|-0.0291|11|-0.029103777779308|11|20|-0.00576|0.01069|0.0060489501438459|0.018520803415342|112.8190558095|136.4591143324|163.47766261242|0.538|0.365|0.03507|52|12|0.00054815165876777|0.011691829383886|41087.75|2024-03-22|-0.06081|2020-03-13|0.08038|2020-03-25
2024-04-27 10:22:47|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
2024-04-27 10:22:48|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
2024-04-27 10:22:49|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|-24890.669968041|16|352.81071806144|0.0047|-1|1|0.00471|24368.9199|-0.0101|12|-0.010103400287518|12|19.26|-0.00603|0.00704|-0.00072847795974624|0.012667555590181|95.133350026459|124.56594812099|160.63327703543|0.556|0.352|0.03218|54|12|0.00051260663507109|0.01055790521327|25513.009765625|2024-03-22|-0.05521|2020-03-09|0.07122|2020-03-25
2024-04-27 10:22:50|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
2024-04-27 10:22:51|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|-588.81220312255|18|8.4552194406729|0.0129|-1|2|0.00959|575.05|-0.01251|10|-0.012512009611256|10|20.72|-0.00278|0.01025|0.0090859358186405|0.017666527272525|123.25636687028|136.54557086239|166.59424068448|0.52|0.38|0.03237|50|7|0.00054777777777778|0.010534150047483|606.78002929688|2024-03-22|-0.05286|2020-03-09|0.07138|2020-03-25
2024-04-27 10:22:52|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|-3337.5172624043|18|45.154350522701|0.0315|-1|2|0.02672|3265.6899|-0.02372|10|-0.023722173523273|10|19.22|-0.00298|0.00886|0.0067939997699392|0.0087859215013433|117.55573715728|116.66508904079|146.55389895629|0.519|0.37|0.0323|54|12|0.00042751658767772|0.010556843601896|3498.9599609375|2024-03-22|-0.04999|2020-03-09|0.06154|2020-03-25
2024-04-27 10:22:53|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
2024-04-27 10:22:55|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|-24.799552451352|2|1.617365792626|-0.0609|-1|2|-0.07246|21.46|-0.08838|32|-0.088382709185738|32|21.94|-0.11699|-0.0204|-0.062730189883599|-0.044009785490062|13.378672903899|39.228687711168|127.20804989271|0.5|0.354|0.18349|48|12|0.0022393738140417|0.061888671726755|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-04-27 10:22:56|DAILY|00372|41042|/indices/topix|INDICES:JP|-2748.7277697297|18|38.310553222048|0.0098|-1|2|0.00757|2686.45|-0.0106|10|-0.010597125081715|10|19.22|-0.00312|0.00666|-0.00069211299556086|0.016323629821986|95.242034472788|131.56864249274|158.26013505982|0.593|0.333|0.03239|54|16|0.00049762085308057|0.01041581042654|2820.4499511719|2024-03-22|-0.05606|2020-03-09|0.06865|2020-03-25
2024-04-27 10:22:56|DAILY|00373|976402|/indices/topix-100|INDICES:JP|-1887.8728652498|18|27.84841153099|0.0106|-1|1|0.01063|1843.96|-0.01481|10|-0.014806087984006|10|19.96|-0.00271|0.0097|0.0058279139192521|0.020625424766729|117.28574806017|149.80043563401|169.09617727644|0.635|0.404|0.03252|52|15|0.00056400947867299|0.010597696682464|1945.9499511719|2024-03-22|-0.0552|2020-03-09|0.07535|2020-03-25
2024-04-27 10:22:57|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|-2602.1593793184|18|36.521540941304|0.0076|-1|1|0.00763|2542.5901|-0.0109|10|-0.010902078289898|10|19.22|-0.00479|0.00644|-0.00039943531767181|0.016092101148138|96.100620982067|133.14784856905|158.95162082378|0.593|0.352|0.03259|54|16|0.00050176303317536|0.010487317535545|2670.1101074219|2024-03-22|-0.05591|2020-03-09|0.06946|2020-03-25
2024-04-27 10:22:58|DAILY|00375|976406|/indices/topix-500|INDICES:JP|-2150.7920467489|18|30.46193442585|0.0081|-1|1|0.00809|2101.3201|-0.0105|10|-0.010498025624162|10|19.96|-0.00373|0.00847|0.0019676909770046|0.015658348979218|103.37004887747|131.96724605444|160.42816223045|0.577|0.365|0.03255|52|13|0.00051096682464455|0.010543393364929|2208.0200195312|2024-03-22|-0.05545|2020-03-09|0.07055|2020-03-25
2024-04-27 10:23:00|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
2024-04-27 10:23:01|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|-69630.206913814|9|903.75147954136|-0.0367|-1|1|-0.03671|69357.6719|-0.02114|11|-0.021137441895954|11|26.8|-0.00614|0.00927|-0.0047435133788835|-0.00080371824982471|85.818618207754|94.818589147857|134.83731716663|0.575|0.425|0.05073|40|19|0.00037415740740741|0.016738203703704|75305.6484375|2023-01-27|-0.09923|2020-03-12|0.0948|2020-03-26
2024-04-27 10:23:02|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|3791.6632933194|2|12.955015910419||0|0|-0.0083|3792.5|-0.01451|4|-0.0145070007944|4|4.86|-0.00206|0.01253|0.0056120085848405|0.01192923478179|186.43156365616|272.55956576685|108.56869884223|0.504|0.374|0.0076|230|0|0.00016449508489723|4.5415549597855E-5|4226.25|2022-03-02|-0.0904|2020-03-18|0.07186|2020-03-24
2024-04-27 10:23:03|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|-11571.941350396|16|113.56285851678||0|0|0.01318|11344.3203|0.00797|31|0.0079733156956714|31|31.65|0.00999|0.01836|0.017986105786535|0.022804366691375|143.17575928132|132.97138317427|106.02346563939|0.618|0.382|0.03497|34|14|0.00010504124656279|0.011174317140238|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-04-27 10:23:03|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|-595.54151408639|3|1.9984527610747||0|0|0.00197|593.36|0.00184|1|0.001842111102039|1|4.6|-0.00085|0.00775|0.0026127293731984|0.007346865798969|138.13720311157|187.65152759835|103.10338581261|0.537|0.361|0.00546|244|0|7.4252669039146E-5|1.5240213523132E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-04-27 10:23:05|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|-15160.524877679|16|130.72737866056||0|0|0.00129|15008.7305|0.01719|32|0.017192283143874|32|29.89|0.01144|0.02088|0.01508278076092|0.02250079964073|139.02947750004|144.28201362687|117.09936227114|0.639|0.472|0.0313|36|12|0.00019261228230981|0.010124307974335|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-04-27 10:23:06|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|-2622.508478375|11|25.673301408421||0|0|-0.00245|2572.968|-0.00728|53|-0.0072828487858236|53|27.03|0.00245|0.01622|0.003709044738278|0.011874473496719|105.39438036423|115.53165271368|92.358783577069|0.475|0.325|0.03825|40|10|-1.7140238313474E-6|0.01310893675527|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-04-27 10:23:07|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|-36822.06079925|16|425.91554803747||0|0|-0.00561|36417.5313|0.19422|106|0.19421642180371|106|24.7|-0.00461|0.01252|0.0059381402995919|0.013159059222696|111.08272522995|122.67986954225|140.17487563334|0.591|0.432|0.04319|44|16|0.00040994555353902|0.014570290381125|37126.23828125|2024-04-02|-0.16398|2020-03-12|0.08328|2020-03-24
2024-04-27 10:23:08|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|-47410.423598693|13|477.4981570497|0.0038|-1|1|0.0038|47118.3594|0.05655|53|0.056550486585326|53|27.25|0.01181|0.02686|0.010758233056431|0.017626942841332|123.18094148829|127.02378186457|115.32618370845|0.55|0.375|0.03696|40|14|0.00020769509981851|0.013030943738657|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-04-27 10:23:09|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|27732.700512984|1|277.62847483882||0|0|0|28684.0801|-0.01097|14|-0.010972712423417|14|25.63|0.01796|0.02934|0.026248962158658|0.035633349553447|197.43331514002|187.52746036264|125.43068773814|0.674|0.442|0.03392|43|16|0.00026622504537205|0.010866470054446|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-04-27 10:23:11|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-83512.6875|1|0||0|0|0|83512.6875|0.0162|1|0.016198846744315|1|1|-0.00023|0.00706|0.0044494735158803|0.011890778476862|1717.4984868104|13829.659910031|168.92418845586|0.596|0.381|0.00977|1099|0|0.00058803457688808|0|84555.9765625|2024-04-23|-0.16924|2020-03-12|0.08926|2020-03-24
2024-04-27 10:23:11|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3218.7034687583|4|41.655073200872|-0.004|1|1|-0.00395|3326.6001|-0.00445|11|-0.0044492809564601|11|22.27|-0.0096|0.00641|-0.010730525051572|-0.0046968039146522|69.98363842354|88.508572264035|143.3879352438|0.612|0.408|0.0435|49|20|0.00044321755027422|0.015407321755027|3361.8000488281|2024-04-24|-0.16641|2020-03-12|0.09061|2020-03-24
2024-04-27 10:23:12|DAILY|00388|174|/indices/spain-35|INDICES:ES|10699.397970502|4|134.48404238491|0.0211|1|2|0.00715|11154.5996|-0.02788|9|0.056662593027555|24|25.72|-0.00373|0.01459|0.01064080355612|0.016105324265063|119.78432424769|124.67508410667|115.10029082642|0.442|0.349|0.04003|43|9|0.0002205049594229|0.014739053201082|11168.700195312|2024-04-26|-0.14059|2020-03-12|0.08573|2020-11-09
2024-04-27 10:23:13|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|2418.2194545324|18|33.552726022684||0|0|0.00337|2502.5|-0.03745|28|-0.037447065013124|28|22.27|0.00716|0.02686|0.032582979884018|0.029966861547383|223.76192486084|168.16092317027|97.723365834252|0.612|0.429|0.05008|49|17|0.00014434115523466|0.017101796028881|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-04-27 10:23:14|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|1063.4624679487|4|12.825844830912|0.0243|1|2|0.00871|1106.91|-0.02828|9|0.060668143049376|23|25.65|0.00095|0.01821|0.017096368121367|0.025821519581888|137.12728677695|143.69710324192|114.63680011894|0.465|0.349|0.03891|43|13|0.00021530741410488|0.014122540687161|1108.2399902344|2024-04-26|-0.13973|2020-03-12|0.0858|2020-11-09
2024-04-27 10:23:16|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|13308.068752995|21|119.12698467863|0.0238|1|2|0.01814|13659.9004|-0.03161|14|-0.031607557139403|14|26.54|0.00107|0.0124|0.004407154173138|0.0053980233456802|106.17800911589|106.6771388985|95.610697771576|0.512|0.439|0.03447|41|16|1.0505415162455E-5|0.011950992779783|14279.799804688|2020-01-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-04-27 10:23:17|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|-8362.0590704847|9|81.0892916726|-0.0136|-1|1|-0.01362|8186.7998|0.02101|33|0.021009747045675|33|26.19|0.00633|0.0187|0.015869665181553|0.026097102230149|132.28801951481|139.37876746298|117.0981479967|0.476|0.333|0.0402|42|13|0.00021759927797834|0.013963068592058|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-04-27 10:23:17|DAILY|00393|1159115|/indices/vibex|INDICES:ES|12.300000190735|1|0||1|0|0|13|0.05691|1|0.056910552716286|1|1|0.00047|0.03259|0.028148746859976|0.069937044481724|69745711.102759|2325821454260.6|114.03509153517|0.514|0.334|0.04745|1106|0|0.0024111211573237|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-04-27 10:23:18|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|-886.57612526757|8|8.5525652085832|-0.02|-1|1|-0.01997|882.63|0.09576|58|0.095763815714288|58|26.21|0.00258|0.01538|0.0049739596413317|0.022815085313187|107.75704172256|134.06061475153|144.01586175124|0.5|0.333|0.03729|42|16|0.00040587545126354|0.012952184115523|894.52001953125|2024-04-12|-0.10753|2020-03-12|0.08971|2020-03-24
2024-04-27 10:23:19|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|-1206.5689056911|7|13.995134793048|-0.0038|-1|1|-0.00378|1176.9399|0.08756|58|0.087557760428184|58|30.58|0.00449|0.0175|0.0093782849317933|0.02447450455117|116.19633456311|134.15599386397|133.81768579529|0.528|0.361|0.04288|36|14|0.00034142728093948|0.015085257452575|1220.2299804688|2024-04-12|-0.10852|2020-03-12|0.08239|2020-03-24
2024-04-27 10:23:21|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|-1226.5058187089|8|14.199995879269|0.0214|-1|1|0.02143|1190.79|-0.0378|11|-0.037800622815451|11|21.15|-0.00445|0.00821|-0.0056753676337418|0.00062155042323593|80.972024235683|99.444693513784|114.26501813432|0.615|0.423|0.03966|52|22|0.00020704607046071|0.01348278229449|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-04-27 10:23:22|DAILY|00397|14862|/indices/amx-index|INDICES:NL|915.93420517433|25|10.155583888314|0.0061|1|1|0.00607|916.54|-0.01319|53|0.12767270743026|43|25.19|0.00679|0.0199|0.000882288447742|0.010152377793668|99.839807505515|115.53813103553|99.037221453113|0.535|0.372|0.03884|43|16|8.0099367660343E-5|0.013298979223126|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-04-27 10:23:23|DAILY|00398|1016254|/indices/atx|INDICES:AT|3497.1930547873|25|31.270572971443|0.0266|1|2|0.01853|3548.29|-0.03405|30|-0.020061131911098|10|26.17|0.00035|0.01788|0.009566631835658|0.022959592001614|116.84358051396|134.89404277389|109.87560763561|0.585|0.39|0.05191|41|16|0.00020635369188696|0.017963947128532|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-04-27 10:23:24|DAILY|00399|49519|/indices/atx-5|INDICES:AT|1634.1317505195|27|18.886456168342|0.0401|1|2|0.03273|1658.5601|0.05127|66|0.051270223545333|66|34.52|0.01306|0.03357|0.021410258520625|0.028561702831919|123.44752207977|122.65433924289|113.14896231237|0.581|0.419|0.06613|31|11|0.00027904197080292|0.021666906934307|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-04-27 10:23:25|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|-1807.93382359|9|14.988686375401|-0.0149|-1|1|-0.01489|1779.08|0.00931|16|0.0093104656733709|16|24.75|0.00413|0.01623|-0.0071639786901949|-0.0019184453187308|80.626138067207|94.434546853151|109.22374164356|0.591|0.386|0.05038|44|19|0.00019050136736554|0.016894594348222|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-04-27 10:23:26|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|-365.65706437227|1|0.69568568268229||1|0|0|363.57|0.01077|4|0.010767330240875|4|4.88|0.00355|0.0175|0.014416622153805|0.019295815818869|454.74506028862|464.44039560716|116.31634475636|0.5|0.361|0.00802|230|0|0.00028076648841355|1.8163992869875E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-04-27 10:23:27|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|339.60538138827|100|4.9170447453263|0.109|1|2|0.10274|343.13|-0.02529|16|-0.025291098247379|16|30.21|0.01371|0.02485|0.0226581110176|0.017698456328304|145.04194370513|117.47742963244|79.264938730795|0.636|0.424|0.05332|33|18|-0.00011522810218978|0.016603531021898|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-04-27 10:23:28|DAILY|00403|49522|/indices/ntx|INDICES:AT|-1404.9269758313|9|15.600385180907||0|0|-0.02821|1382.3199|0.09759|67|0.097588511966594|67|32.09|0.02577|0.03895|0.020757968600803|0.019730010065608|140.43438986521|121.0641541558|112.10665529889|0.529|0.324|0.05033|34|15|0.00020988171064604|0.016350181983622|1404.8399658203|2024-04-09|-0.1356|2020-03-12|0.07439|2022-03-09
2024-04-27 10:23:29|DAILY|00404|14601|/indices/bel-20|INDICES:BE|3787.1218159795|53|37.27188873828||0|0|0.04264|3874.3|0.0571|35|0.057099739183007|35|28.54|0.00182|0.01743|0.0069388700688424|0.014244560408108|112.13326358231|121.30238950046|96.47329796029|0.568|0.405|0.04007|37|14|5.3709386281588E-5|0.013174061371841|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-04-27 10:23:30|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|-12252.30114958|1|24.366984755822||1|0|0|12179.2002|0.01072|5|0.01071640067775|5|8.86|0.00072|0.01151|0.013237098671708|0.022544571068491|229.52188179772|247.45209466806|107.61492334934|0.544|0.344|0.01718|125|10|0.00015258355916892|0.01028054200542|12954.400390625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-04-27 10:23:32|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|-9075.4714289644|1|18.563718508971||1|0|0|9019.7803|0.01015|5|0.01014846944965|5|8.86|0.00087|0.01152|0.013708671752606|0.022241060835004|237.20175442186|244.73621635099|104.09236465943|0.544|0.344|0.01717|125|11|0.00012245709123758|0.010270045167118|9802.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-04-27 10:23:33|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|6852.2126006628|23|72.991538250739||0|0|0.0004|6919.1602|-0.00532|55|0.1153880623403|43|26.46|0.00796|0.01871|0.01102731510784|0.020300160445134|119.48968425462|126.76431357923|112.58795114327|0.463|0.317|0.03134|41|14|0.00016249322493225|0.010194453477868|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-04-27 10:23:34|DAILY|00408|14837|/indices/bel-small|INDICES:BE|-9221.4584559849|8|105.18198605241||0|0|0.00589|8906.8096|-0.02218|19|-0.022183662948102|19|27.5|0.01736|0.02536|0.0084027468207904|0.011869114423323|121.42195925721|121.79552063569|63.811547513318|0.675|0.45|0.03292|40|18|-0.00035790424570912|0.01027145438121|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-04-27 10:23:34|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|11773.055202346|34|115.30659183592||0|0|-0.00995|11805.0898|0.06117|72|0.061166703302495|72|32.73|0.00464|0.01553|0.015029953679778|0.013806799716501|128.40458353157|120.01923862027|139.19848074054|0.545|0.424|0.03223|33|8|0.00033078167115903|0.010150539083558|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-04-27 10:23:35|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|-5085.3567679368|9|43.262553495356||0|0|0.02073|4944.2002|0.09077|60|-0.0026379055203778|28|36.83|0.01738|0.0274|0.027762301146228|0.01718445700347|160.22976543145|123.15074638204|110.65193203212|0.6|0.433|0.03068|30|10|0.00012475292003594|0.0093242857142857|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-04-27 10:23:37|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|-333.38201501231|14|3.5607754215966|0.0087|-1|1|0.00866|325.25|0.03771|74|0.037714449088017|74|34.72|0.00893|0.01917|0.014889786404753|0.024384677440015|125.34109579111|132.9600791255|95.788547104385|0.5|0.375|0.03856|32|13|8.9857651245552E-6|0.011719492882562|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-04-27 10:23:38|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|-367.15788096475|25|5.0489334955786|0.0279|-1|1|0.02795|358.57|-0.05262|2|-0.0078360159258521|7|22|0.0012|0.01564|0.014678253193417|0.019418288777314|130.4887791743|127.11808174203|84.658249948879|0.44|0.3|0.04341|50|11|-5.9635231316726E-5|0.013792713523132|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-04-27 10:23:39|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|1756.544491637|34|16.627790414648|-0.016|1|1|-0.01599|1759.5|0.0567|72|0.056698474153558|72|30.86|0.0055|0.01465|0.018177131840549|0.016523186142127|137.88229783699|118.77252229649|125.08793853008|0.543|0.314|0.03121|35|13|0.00023354896675651|0.0098546720575022|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-04-27 10:23:40|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|-17632.768724975|9|103.02772603318|0.0072|-1|1|0.00717|17353.6602|-0.01113|11|-0.011125685093867|11|29.08|0.02612|0.03321|0.021474976055533|0.032621355683147|163.65352148357|162.05633820994|121.89688931728|0.658|0.421|0.02393|38|18|0.00020493261455526|0.0076707008086253|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-04-27 10:23:41|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|-17632.768724975|9|103.02772603318|0.0072|-1|1|0.00717|17353.6602|-0.01113|11|-0.011125685093867|11|0.77|0.00069|0.00087|0.032636741725734|0.077485405423153|163.65352148357|162.05633820994|121.89688931728|0.017|0.011|0.00063|38|18|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-04-27 10:23:43|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|-22267.282934067|10|205.81010423255|-0.0105|-1|1|-0.01054|21969.2402|0.05787|70|0.057866075071882|70|21.5|-0.00279|0.00825|0.008653189734744|0.012471361882412|120.7134519163|123.92738334784|128.47547061886|0.46|0.36|0.03186|50|10|0.00030681734317343|0.010357343173432|22380.16015625|2024-04-09|-0.12345|2020-03-12|0.11957|2020-03-24
2024-04-27 10:23:43|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|-1334.4343406689|10|12.462303775079||0|0|-0.01042|1315.83|0.01429|36|0.014292766111536|36|22.4|-0.00125|0.01|0.0092392632403266|0.015810181944479|125.07411770672|132.98602177092|129.22591615674|0.542|0.396|0.03063|48|13|0.00031270295202952|0.010459806273063|1344.6300048828|2022-04-05|-0.1251|2020-03-12|0.1239|2020-03-24
2024-04-27 10:23:44|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|-1345.1968339758|10|13.282971998457|-0.011|-1|1|-0.01103|1327.23|0.05161|30|0.051613408223595|30|19.91|-0.00707|0.00621|-0.003403289176577|0.0020980089052205|89.800038771636|103.25393036211|126.7577699651|0.5|0.389|0.03232|54|13|0.00030541512915129|0.011730249077491|1348.4200439453|2024-04-09|-0.11718|2020-03-12|0.1013|2020-03-24
2024-04-27 10:23:45|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|-775.93165476908|10|9.8569080402099|-0.0136|-1|1|-0.01356|763.98|0.05914|30|0.059140886548664|30|22.4|-0.00081|0.01447|0.018882190373135|0.028351121453681|137.6839105649|147.45984598328|128.32451697287|0.396|0.313|0.04331|48|10|0.00034974169741697|0.014800396678967|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-04-27 10:23:46|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|-590.28776924235|6|7.8557129714356||0|0|-0.03444|586.55|0.00179|14|0.0017947133466545|14|23.46|0.02432|0.03792|0.050475689699827|0.054114844357437|342.3513378164|221.06970744359|99.775459313252|0.652|0.413|0.04085|46|14|0.00011334870848709|0.014402278597786|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-04-27 10:23:48|DAILY|00421|39929|/indices/sensex|INDICES:IN|-74836.475427528|8|728.07402461133||0|0|-0.01078|73730.1563|-0.01819|5|-0.018191375867857|5|27.92|0.01028|0.02263|0.029206558134787|0.043551692289102|188.80539834856|196.83829860279|181.63651056678|0.632|0.447|0.03546|38|13|0.00063909176029962|0.012566938202247|75124.28125|2024-04-09|-0.13153|2020-03-23|0.08975|2020-04-07
2024-04-27 10:23:49|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|-22678.325384733|8|216.36048839688|-0.0123|-1|1|-0.01228|22419.9492|-0.01691|5|-0.01691060943346|5|31.21|0.01787|0.02961|0.039391900508773|0.06013563106829|214.83970087377|196.15745556203|187.02390754832|0.618|0.353|0.03499|34|9|0.00066387640449438|0.012374073033708|22775.69921875|2024-04-10|-0.1298|2020-03-23|0.08763|2020-04-07
2024-04-27 10:23:49|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|18151.562296995|18|199.76276298074|0.0469|1|2|0.03859|18782.5|-0.0043|50|-0.0043045632932247|50|22.36|0.00628|0.02175|0.019252601353196|0.044270606715022|151.56554257889|200.01965298425|291.20474783447|0.532|0.362|0.0398|47|12|0.0010775842696629|0.013363286516854|18812.400390625|2024-04-26|-0.13035|2020-03-23|0.04813|2020-04-07
2024-04-27 10:23:50|DAILY|00424|17942|/indices/india-vix|INDICES:IN|-13.67489592772|22|1.1590678662661|0.106|-1|1|0.10597|10.925|-0.05946|75|-0.059457380796769|75|87.25|0.1313|0.21927|0.56621068510099|0.56621068510099|181.92591893264|181.92591893264|97.809541631777|0.333|0.333|0.32346|12|4|0.0013729494382022|0.12050455992509|86.63500213623|2020-03-24|-0.19724|2024-04-23|0.30791|2020-02-28
2024-04-27 10:23:51|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|-23412.861838241|8|214.14567966401|-0.0158|-1|1|-0.01582|23232.0996|-0.00706|10|-0.0070641355446895|10|29.47|0.01824|0.02736|0.028410391158972|0.042432928181958|204.23720636941|201.70756180846|192.16917909155|0.778|0.5|0.03666|36|17|0.00068649812734082|0.012172237827715|23494.80078125|2024-04-10|-0.12799|2020-03-23|0.08427|2020-04-07
2024-04-27 10:23:53|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|-12635.083852499|7|111.82808977525||0|0|-0.02342|12570.2998|-0.00736|11|-0.0073564428644164|11|31.24|0.02113|0.03275|0.0342117130265|0.053269226627254|201.54309241183|197.5271157919|203.49472103081|0.676|0.412|0.03655|34|10|0.00073968164794007|0.012147162921348|12682.549804688|2024-04-10|-0.12841|2020-03-23|0.08113|2020-04-07
2024-04-27 10:23:54|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-9385.5595703125|1|0||-1|0|0|9385.5596|-0.00747|1|0.0035117114730812|1|1|-0.00069|0.00626|0.0042467617376251|0.012422097764247|1206.2606720524|9863.5623811205|103.93396986417|0.569|0.352|0.00913|1062|0|0.00017135593220339|0|9476.759765625|2024-04-10|-0.18834|2021-01-11|0.09539|2020-04-07
2024-04-27 10:23:55|DAILY|00428|954869|/indices/nv20|INDICES:IN|11968.80181054|2|137.52439648678|-0.0033|1|1|-0.00326|12337.3496|0.16677|84|0.16676609218715|84|30.49|0.01101|0.02277|0.014881029483409|0.040002568801618|128.90608950946|150.58920522534|224.0650698017|0.571|0.314|0.03584|35|15|0.00082200374531835|0.012605543071161|12570.900390625|2024-03-11|-0.09448|2020-03-23|0.08549|2020-03-20
2024-04-27 10:23:55|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|-20908.598170253|7|183.16636746026|-0.0253|-1|1|-0.02532|20839.3496|-0.0003|11|-0.00030238847717523|11|29.5|0.02009|0.03111|0.033526584180265|0.048376868811576|211.94260323198|193.74079800248|214.23502930657|0.694|0.417|0.03619|36|16|0.00078593632958802|0.011935608614232|20941.099609375|2024-04-26|-0.12808|2020-03-23|0.07691|2020-04-07
2024-04-27 10:23:56|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|48768.705125225|18|580.09829159154|0.0424|1|2|0.035|50624.1016|-0.00455|50|-0.0045526742139692|50|22.36|0.00567|0.02025|0.017259830998356|0.040315322607896|143.77768354508|194.84196288562|297.7970828157|0.532|0.383|0.04268|47|14|0.0011092696629213|0.014610880149813|50684.5|2024-04-26|-0.13193|2020-03-23|0.05415|2020-04-07
2024-04-27 10:23:58|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|13558.054222771|18|168.64700377772|0.0226|1|1|0.02256|14083.25|-0.05298|7|0.1014549052675|29|30.03|0.02838|0.03941|0.034418647484291|0.071954071673527|213.13344529666|237.8671066134|304.64921647901|0.714|0.371|0.04855|35|20|0.0011492134831461|0.016333820224719|14171.700195312|2024-04-12|-0.14894|2020-03-23|0.06424|2020-04-07
2024-04-27 10:23:59|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|61830.258408773|19|770.01412415896|0.0579|1|1|0.0579|64134.5508|0.28345|87|0.28345300810563|87|30|0.02494|0.03624|0.050663784171246|0.053164342977231|261.01214797871|194.75478011868|232.30658139874|0.6|0.4|0.04111|35|14|0.0008651872659176|0.013904353932584|64375.25|2024-04-26|-0.11635|2020-03-23|0.06385|2020-04-07
2024-04-27 10:23:59|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|16303.200713211|18|225.98322580462|0.0878|1|2|0.07692|16981.3008|-0.00842|8|-0.0084239849526084|8|26.95|0.02603|0.0463|0.033535270980013|0.069338225007502|169.57542875672|231.00155170022|291.07516918493|0.513|0.359|0.04334|39|6|0.0011007397003745|0.015281769662921|17051.55078125|2024-04-26|-0.13193|2020-03-23|0.05444|2020-09-14
2024-04-27 10:24:00|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|15257.276234236|18|187.57458858804|0.0824|1|2|0.07129|15814.5|0.03901|29|0.039009921276458|29|25.63|0.02493|0.04306|0.061480171470315|0.07874598446098|359.24687248145|337.51937236199|323.65664949111|0.561|0.415|0.03884|41|12|0.0011861423220974|0.013787546816479|15876.900390625|2024-04-26|-0.12412|2020-03-23|0.05075|2020-09-14
2024-04-27 10:24:01|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|7548.6659251318|17|103.2697241748|0.0845|1|2|0.07204|7846.8999|-0.02419|7|-0.024193453304212|7|25.66|0.02255|0.04055|0.038286774716141|0.067355319832801|191.40835690037|237.03591981906|272.01821553521|0.512|0.366|0.04664|41|12|0.0010438389513109|0.016221516853933|7883.7001953125|2024-04-26|-0.13754|2020-03-23|0.0607|2020-09-14
2024-04-27 10:24:03|DAILY|00436|1116121|/indices/s-p-bse-allcap|INDICES:IN|-9635.5789577763|7|85.130220292316|-0.0255|-1|1|-0.02552|9598.4004|0.00137|11|0.0013651325948887|11|27.95|0.01669|0.02927|0.037265167456926|0.053111763353809|195.22254843931|188.63753783606|217.72372350107|0.526|0.342|0.03613|38|10|0.00080161048689139|0.011910205992509|9648.08984375|2024-04-26|-0.12852|2020-03-23|0.07739|2020-04-07
2024-04-27 10:24:04|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|40060.349926471|18|475.91981617623|0.0437|1|2|0.04052|41587.7695|0.02588|50|0.025884197828231|50|24.44|0.01223|0.02507|0.034043237326357|0.057200080756879|217.41621293177|247.32739703568|276.79486061829|0.581|0.395|0.0406|43|16|0.001031797752809|0.013749372659176|41628.75|2024-04-26|-0.12834|2020-03-23|0.05405|2020-04-07
2024-04-27 10:24:04|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|45734.569739651|18|521.24823782477|0.0737|1|2|0.06264|47239.2891|-0.01909|8|-0.019094665170958|8|20.61|0.00889|0.02771|0.029570995952661|0.046154089436649|228.15542595068|271.75563260185|339.73930077625|0.627|0.471|0.03876|51|13|0.0012253277153558|0.013025458801498|47435.390625|2024-04-26|-0.12266|2020-03-23|0.04172|2022-02-25
2024-04-27 10:24:05|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|-23761.319948156|8|216.33212714363|-0.0143|-1|1|-0.0143|23553.7402|-0.00672|10|-0.006724440722395|10|29.47|0.01773|0.02766|0.024238458454687|0.050167102735394|164.60838690418|190.87955990729|195.45653075465|0.639|0.389|0.03615|36|14|0.00070326779026217|0.012158314606742|23847.310546875|2024-04-10|-0.1296|2020-03-23|0.08483|2020-04-07
2024-04-27 10:24:06|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|-10343.92239672|7|92.474764457633||0|0|-0.02251|10275.8096|-0.00775|11|-0.0077461425866605|11|31.24|0.02081|0.03314|0.02943085550795|0.0527675796371|168.21325521388|196.2405761338|204.86329417292|0.588|0.412|0.0363|34|8|0.00074538389513109|0.012029297752809|10374.98046875|2024-04-10|-0.12914|2020-03-23|0.08117|2020-04-07
2024-04-27 10:24:08|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|-33037.226843515|7|291.93255194311|-0.0243|-1|1|-0.0243|32877.25|-0.00142|11|-0.0014197530084556|11|29.5|0.01991|0.03168|0.037750872266859|0.045336312460889|211.13644931454|193.87882138913|211.97325908094|0.611|0.444|0.03631|36|13|0.0007764138576779|0.011889653558052|33075.62890625|2024-04-10|-0.12881|2020-03-23|0.07781|2020-04-07
2024-04-27 10:24:09|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|348.53675879395|7|0.75237737172767||0|0|0.02795|349.41|0.01199|11|0.0031514668823889|2|5.53|0.00311|0.01103|0.0057939842653076|0.011532852705149|167.39975529291|205.31135427417|102.9220341433|0.46|0.317|0.00535|202|0|7.096975088968E-5|3.4110320284698E-5|362|2022-03-30|-0.07212|2020-03-23|0.06943|2020-03-25
2024-04-27 10:24:10|DAILY|00443|100148|/indices/simsci|INDICES:SG|295.27576545117|4|3.1147709750013|0.0302|1|2|0.02316|303.94|-0.00266|24|-0.0026646907407304|24|22.51|0.00216|0.01328|-0.0011027481773653|0.0022460785161007|95.048858297847|102.14722568266|80.964306708331|0.531|0.367|0.03196|49|19|-0.00013350813743219|0.011160886075949|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-04-27 10:24:10|DAILY|00444|37426|/indices/kospi|INDICES:KR|-2707.1254438971|11|35.468083860295|0.0096|-1|1|0.0096|2656.0801|0.05481|47|0.054813098165954|47|25.14|-0.00108|0.01624|0.025505653854217|0.039032607045076|143.60811033255|159.05585332461|122.10908450938|0.381|0.31|0.03832|42|12|0.00026748592870544|0.012930994371482|3316.080078125|2021-06-25|-0.08394|2020-03-19|0.08601|2020-03-24
2024-04-27 10:24:11|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|-2555.8108238337|9|38.266459755473||0|0|-0.00995|2494.0801|0.04725|49|0.047250257489518|49|31.12|0.0117|0.02651|0.030938855568577|0.046989727126698|189.26332454069|167.15851829332|125.4725231103|0.676|0.353|0.04495|34|15|0.00030246716697936|0.013976163227017|3173.4299316406|2021-01-11|-0.07262|2020-03-19|0.0939|2020-03-24
2024-04-27 10:24:13|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|-409.12365665553|2|2.5180937007619|-0.0086|-1|2|-0.01153|405.35|0.02274|13|0.020100128501444|10|4.7|0.00127|0.01308|0.0073483360922438|0.013534096874377|248.61891596541|328.25079098739|126.85422647053|0.548|0.381|0.00792|239|0|0.00029413333333333|1.7128888888889E-5|488.4700012207|2021-01-25|-0.07613|2020-03-19|0.09143|2020-03-24
2024-04-27 10:24:14|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|-880.67299339005|17|13.871365486352||0|0|0.0263|856.82|0.04119|35|0.041187950722391|35|23.86|0.00109|0.02592|0.016991751385242|0.02527783824373|141.63589100962|147.54392948653|127.1208543509|0.523|0.386|0.04828|44|13|0.00035866791744841|0.01660712945591|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-04-27 10:24:14|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|-2103.8983740598|18|41.390905543251|0.0463|-1|1|0.04629|2028.77|0.10615|34|0.10615153514639|34|29.14|0.01551|0.03796|0.01730439608903|0.030083659022892|130.96788725155|140.31287434753|148.07135179152|0.528|0.361|0.06206|36|10|0.00054610694183865|0.020876416510319|2506.2700195312|2023-07-26|-0.09559|2020-03-19|0.13137|2023-11-06
2024-04-27 10:24:15|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|-2784.7534714499|9|40.070177959561||0|0|-0.01059|2718.6499|0.04664|49|0.046640808495507|49|27.84|0.00214|0.01839|0.019577823197442|0.022274021908346|139.64636829742|130.04915649014|122.06746668233|0.526|0.368|0.04225|38|13|0.00027401500938086|0.013648855534709|3442.1398925781|2021-01-11|-0.0747|2020-03-19|0.09215|2020-03-24
2024-04-27 10:24:16|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|-369.87982967807|9|5.2933322545619||0|0|-0.01217|361.01|0.04668|49|0.046678026718327|49|27.84|0.00172|0.01799|0.025431093435806|0.03134552652601|153.13072072509|143.16652735803|124.33614678035|0.5|0.342|0.04215|38|11|0.00029025328330206|0.013799343339587|449.04000854492|2021-01-11|-0.07668|2020-03-19|0.09149|2020-03-24
2024-04-27 10:24:18|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|-2714.2537259821|10|38.813845467586||0|0|0.01068|2649.3201|0.05943|48|0.059433941215509|48|26.43|0.00222|0.01776|0.01668651078494|0.039199390483385|138.46616496397|164.60649301473|123.37567691616|0.575|0.35|0.04031|40|13|0.00028233583489681|0.013555750469043|3303.2600097656|2021-01-11|-0.07696|2020-03-19|0.08986|2020-03-24
2024-04-27 10:24:19|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2780.6069921682|3|33.320984706962||0|0|0.00559|2890.1001|0.03783|50|0.037833127475954|50|24.74|0.00495|0.02163|0.015497493772773|0.037990974636206|128.86179705601|162.05681673415|129.79122403731|0.465|0.326|0.04283|43|12|0.00033529080675422|0.013618292682927|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-04-27 10:24:20|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|2261.9930276648|1|17.860681859146||0|0|0|2320.01|-0.01713|16|0.014445415559401|16|21.76|0.00361|0.02146|0.014644386030725|0.023968913252618|130.1543562118|144.41267531287|127.02708573515|0.429|0.347|0.03901|49|9|0.00031101313320825|0.012560694183865|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-04-27 10:24:21|DAILY|00454|49659|/indices/krx-100|INDICES:KR|-5768.1003694783|11|83.78729219169|0.0128|-1|1|0.0128|5640.6699|0.07876|46|0.078763193385664|46|27.79|0.00358|0.01941|0.01710874565773|0.036882949608528|139.63945981085|148.24410566945|120.17508471589|0.605|0.316|0.0429|38|16|0.00026145403377111|0.014041313320826|7173.9599609375|2021-01-11|-0.07619|2020-03-19|0.09273|2020-03-24
2024-04-27 10:24:21|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|-5544.2169010902|21|112.64878024625||0|0|-0.0278|5413.2168|0.05472|28|0.054717425761743|28|28.44|0.00705|0.02174|0.00962132929786|0.0054609185443988|117.91956280691|105.65421281075|95.360865400868|0.583|0.444|0.05826|36|15|6.3687739463601E-5|0.017322471264368|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.07012|2024-02-06
2024-04-27 10:24:23|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|2972.0110210808|48|36.282214463518|0.0741|1|2|0.06119|3088.6357|-0.06607|5|-0.060547131786736|6|28.51|-0.01084|0.00167|-0.017029107872068|-0.00994327634501|70.74677339089|86.531203410098|100.11136364158|0.543|0.371|0.04304|35|13|5.5311004784689E-5|0.012549081339713|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.05711|2020-07-06
2024-04-27 10:24:24|DAILY|00457|942630|/indices/szse-component|INDICES:CN|-9653.6692676764|21|156.88899328825|-0.0262|-1|1|-0.02618|9463.9072|0.05905|29|0.059050459346268|29|32.03|0.01023|0.02332|0.020931805053687|0.026512599915853|140.30150934748|133.35366268133|88.956359338478|0.563|0.375|0.05464|32|14|-1.6555023923445E-5|0.016763272727273|16293.087890625|2021-02-18|-0.08446|2020-02-03|0.06223|2024-02-06
2024-04-27 10:24:25|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|11937.761200471|51|150.76449567632|0.0946|1|2|0.08484|12455.3604|-0.03799|18|-0.037991616199681|18|37.04|0.01205|0.02537|0.031387452328873|0.022120817622177|152.29096343857|123.39823566928|86.592917479037|0.556|0.407|0.0478|27|10|-5.9809523809524E-5|0.016489104761905|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.06504|2020-07-06
2024-04-27 10:24:26|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|3155.333137339|49|39.367204593844|0.068|1|2|0.06486|3261.5|0.0361|48|-0.014417498607504|10|39.88|0.01307|0.02592|0.015069246990834|0.025590357517422|121.69731913036|117.71840260954|90.523547831385|0.6|0.28|0.04955|25|12|-2.4E-5|0.015452918660287|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.05351|2020-07-06
2024-04-27 10:24:27|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|3167.313293876|51|39.323872744462|0.0795|1|1|0.07947|3303.5|0.0199|50|-0.016699893670743|14|43.26|0.02247|0.03804|0.023898007302162|0.031173006324982|125.43957906718|127.79455697151|87.343346270639|0.478|0.391|0.04914|23|7|-5.2564593301436E-5|0.016197014354067|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.05981|2020-07-06
2024-04-27 10:24:29|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|3115.590633387|48|38.042242052349|0.074|1|2|0.06116|3237.8242|-0.06608|5|-0.060629805859714|6|28.51|-0.01087|0.00166|-0.017056105992967|-0.0099683656457963|70.7104953578|86.503214464812|100.15882368668|0.543|0.371|0.04306|35|13|5.5703349282297E-5|0.012558545454545|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.05711|2020-07-06
2024-04-27 10:24:29|DAILY|00462|995240|/indices/sse-100|INDICES:CN|-5344.7883081204|21|78.943973186033|-0.0356|-1|1|-0.03562|5219.5923|0.05183|29|0.051832419483922|29|36.61|0.00441|0.0253|0.028138339156816|0.020612229931573|150.2439842725|119.12828478561|93.2704632939|0.607|0.357|0.05199|28|11|1.0775119617225E-5|0.015650344497608|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.05565|2024-02-06
2024-04-27 10:24:30|DAILY|00463|13666|/indices/mcx|INDICES:RU|3397.9071513243|41|24.964142882806|0.0662|1|2|0.05995|3452.0601|0.00109|34|0.0010937037648586|34|35.62|0.0296|0.04613|0.041299363703491|0.043219616381872|178.48080598475|159.4814068341|112.58199469734|0.586|0.414|0.04704|29|13|0.00030309412861137|0.017140959925443|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-04-27 10:24:31|DAILY|00464|13665|/indices/rtsi|INDICES:RU|1151.9790067597|19|10.855345728527|0.034|1|1|0.03396|1188.49|-0.02662|12|0.0042965001152413|11|24.53|0.00233|0.02536|0.0052045472881654|0.019865637916947|107.48137792395|136.73693999268|76.319111564771|0.628|0.419|0.06094|43|18|8.3951537744641E-5|0.023255936626281|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-04-27 10:24:32|DAILY|00465|13667|/indices/mcx10|INDICES:RU|6473.1773029638|40|49.64044987896|0.031|1|2|0.02786|6565.71|0.03191|39|0.031908499729407|39|31.24|0.01185|0.03315|0.034668777928941|0.04818921644113|176.66458417607|172.42158776531|122.30994226601|0.545|0.364|0.0554|33|11|0.00036814953271028|0.018317719626168|6655|2024-04-23|-0.30663|2022-02-24|0.16609|2022-02-25
2024-04-27 10:24:34|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|21419.954723836|41|163.64123854875|0.0649|1|2|0.05672|21746.8398|-0.0182|6|-0.000236725935575|39|38.15|0.03985|0.05488|0.063365524451107|0.070876245153296|239.60985766302|179.84696430429|104.00946270422|0.593|0.333|0.04623|27|11|0.00024606542056075|0.018058644859813|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-04-27 10:24:34|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|19.189053902892|48|2.3603166861419|-0.1644|1|1|-0.16443|19.26|-0.39491|38|-0.39491045318735|38|44.87|0.07946|0.17931|-0.017717544999467|-0.070958489168894|48.3503223833|37.514232589877|82.874459369665|0.522|0.348|0.30386|23|11|0.0025264318813716|0.10154469879518|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-04-27 10:24:35|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|11187.309333504|62|223.52693440478||0|0|0.13635|11932.8301|0.06309|38|-0.064815113181689|6|22.44|-0.0049|0.01058|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|60.788554623305|0.444|0.244|0.06296|45|16|-0.00028065359477124|0.020394444444444|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-04-27 10:24:36|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|16644.390858375|62|300.94295606245||0|0|0.08877|17651.1504|-0.06308|12|-0.063083204034738|12|25.74|0.00064|0.01488|0.01695914532199|0.0036019748399063|132.96896630063|99.460487052959|61.839432139054|0.564|0.385|0.05297|39|14|-0.00032772769953052|0.016888244131455|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-04-27 10:24:37|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
2024-04-27 10:24:39|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|976.92997682926|3|19.586665031524|0.0177|1|1|0.01775|1042|-0.05735|21|-0.057354477535188|21|30.41|0.00865|0.02144|0.0054280852452252|0.0049814537494489|106.94839600404|104.19300824664|50.73596313563|0.514|0.378|0.04733|37|14|-0.00052247559893523|0.01508801242236|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-04-27 10:24:40|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|3457.004179879|62|62.896962826787|0.1368|1|2|0.12187|3672.6799|-0.07814|12|-0.078135785604239|12|28.51|-0.00759|0.01031|-0.0090084648797764|-0.0036356666805237|86.085275049474|93.212371183291|80.207030610191|0.371|0.314|0.0585|35|7|-9.4721435316336E-5|0.01762716713881|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-04-27 10:24:41|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|5880.9801678293|62|116.52492127045||0|0|0.14648|6269.7598|-0.05475|5|-0.054745693042864|5|22.31|-0.00786|0.00724|-0.0011812626624379|0.0031618950484302|93.101127019261|99.388899538079|55.383832633742|0.422|0.267|0.05793|45|14|-0.00039818779342723|0.019226751173709|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-04-27 10:24:41|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|-20496.727768933|9|293.95459236261||0|0|-0.01098|20120.5098|0.12558|52|0.12557978415405|52|24.74|0.01316|0.02494|0.033487656757246|0.042764370785867|218.69243823265|197.55046641873|166.27860205706|0.595|0.405|0.03468|42|13|0.00055018147086915|0.011062101241643|20883.689453125|2024-04-10|-0.05829|2020-03-19|0.06367|2020-03-20
2024-04-27 10:24:42|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|-279.2034174945|9|6.3562200019453|0.0154|-1|1|0.01536|270.45|0.05311|50|0.053113087163887|50|27.32|0.00897|0.0253|0.023898078202162|0.049163015068552|164.97999423522|194.02660884646|145.39541970531|0.658|0.395|0.06116|38|14|0.00049164435946463|0.020017256214149|310.91000366211|2022-01-03|-0.08286|2020-03-19|0.07486|2020-03-20
2024-04-27 10:24:44|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|-802.12522977011|9|12.407327277089||0|0|-0.00302|787.21|0.15915|52|0.15914613110979|52|20.78|0.0053|0.01722|0.015007914786466|0.030783764252411|151.1631788938|183.88415525491|169.42000049784|0.66|0.44|0.03768|50|18|0.00058371537726839|0.011758834765998|825.96002197266|2024-04-10|-0.05668|2020-01-30|0.07024|2020-03-20
2024-04-27 10:24:45|DAILY|00477|1013366|/indices/tpex|INDICES:TW|-251.75679116853|29|4.1043829352274|0.0041|-1|1|0.0041|245.36|0.04807|29|0.048070733997908|29|25.43|0.01762|0.03061|0.033234438365414|0.042028519428288|189.79691240451|180.97233007695|162.58696882661|0.55|0.4|0.04199|40|13|0.00054755023923445|0.014032526315789|257.70999145508|2024-04-12|-0.07532|2020-03-19|0.06082|2020-03-20
2024-04-27 10:24:46|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|-16030.878347434|9|322.80695303102||0|0|-0.00267|15639.4902|0.18044|52|0.18043985238576|52|27.11|0.01198|0.0254|0.023506730903339|0.041474735351311|153.6216385163|178.74938474677|165.48148417572|0.579|0.421|0.04613|38|10|0.000567591522158|0.014613468208092|16429.240234375|2024-04-10|-0.05371|2022-10-11|0.0719|2020-03-20
2024-04-27 10:24:47|DAILY|00479|14602|/indices/wig-20|INDICES:PL|2368.9888977578|17|41.105930510878||0|0|0.00397|2479.1001|0.01308|25|0.013078489037773|25|42.76|0.05018|0.0657|0.048597749592969|0.059470586729441|189.73680527495|147.79050971178|112.68124119885|0.56|0.28|0.06055|25|11|0.00024352995391705|0.019070820276498|2529.1201171875|2024-04-09|-0.13277|2020-03-12|0.08437|2022-02-25
2024-04-27 10:24:48|DAILY|00480|41044|/indices/wig30|INDICES:PL|2944.2079727633|17|47.92758356979||0|0|-0.00107|3064.97|0.02563|25|0.025632862457245|25|39.59|0.04496|0.06244|0.055859476288807|0.078757028210198|184.0799233593|164.48593542653|121.25241157634|0.444|0.259|0.05425|27|8|0.00030629493087558|0.017827751152074|3130.080078125|2024-04-09|-0.1309|2020-03-12|0.08421|2022-02-25
2024-04-27 10:24:50|DAILY|00481|37656|/indices/wig-40|INDICES:PL|-6407.9098385267|9|77.87562419369||0|0|-0.02342|6221.71|0.03969|52|0.039686840226604|52|31.68|0.01467|0.03106|0.041476444236322|0.055318622770674|196.8337447245|193.52557447911|156.58048658053|0.529|0.382|0.04628|34|12|0.00050707834101382|0.015219649769585|6474.7900390625|2024-04-04|-0.11919|2020-03-12|0.07418|2022-02-25
2024-04-27 10:24:51|DAILY|00482|37660|/indices/wig-80|INDICES:PL|23911.385099712|59|174.94850973038|0.0413|1|2|0.03919|24145.5703|0.08622|63|0.086215853590526|63|31.12|0.02711|0.04915|0.077234232998241|0.087659025778797|232.50887481259|241.55260431826|198.0653332732|0.364|0.333|0.02751|33|4|0.00068577880184332|0.010034875576037|24557.509765625|2024-04-11|-0.10733|2020-03-12|0.04571|2022-02-25
2024-04-27 10:24:51|DAILY|00483|37662|/indices/wig|INDICES:PL|81432.101140381|19|1097.5875869499|0.0187|1|1|0.01868|84443.7188|0.03181|26|0.031813587414151|26|32.33|0.02851|0.04062|0.024956298635855|0.044373670881673|142.16797590596|150.0040549761|143.00791989606|0.485|0.303|0.04621|33|15|0.00043428571428571|0.015199797235023|85405.5625|2024-04-23|-0.12652|2020-03-12|0.07716|2022-02-25
2024-04-27 10:24:52|DAILY|00484|961613|/indices/athens-general|INDICES:GR|1397.4697485425|4|18.236303879842|0.0236|1|2|0.00495|1454.98|-0.04065|27|0.19501256059111|77|30.6|0.02426|0.04425|0.034894600918243|0.054198906296394|181.10184638367|183.43727496915|156.33010777996|0.571|0.371|0.04717|35|12|0.00054832402234637|0.015478454376164|1462.6800537109|2024-04-24|-0.13388|2020-03-09|0.11461|2020-11-09
2024-04-27 10:24:53|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|3400.0184610846|4|47.036232548176|0.0249|1|2|0.00361|3543.8601|-0.0223|18|0.15335842308398|96|32.45|0.02584|0.04931|0.062480581502816|0.093483351420324|258.90408107439|250.99276629064|152.61051097049|0.515|0.333|0.05041|33|8|0.00054184357541899|0.016998687150838|3570.3601074219|2024-04-24|-0.13888|2020-03-16|0.12381|2020-11-09
2024-04-27 10:24:55|DAILY|00486|50647|/indices/px|INDICES:CZ|1533.734510557|27|11.059145123917|0.0444|1|1|0.04439|1558.62|-0.02416|12|0.032885670197819|43|34.1|0.02245|0.03388|0.033288241916638|0.043078133004689|180.2664048398|175.44372220542|138.67835927408|0.613|0.452|0.03695|31|11|0.00036322253000923|0.012702179132041|1571.5699462891|2024-04-24|-0.07836|2020-03-12|0.07647|2020-03-24
2024-04-27 10:24:56|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1589.5427204057|7|4.5209133123051||0|0|0.02024|1575.98|0.02794|7|0.02794088028983|7|5.25|0.0046|0.01719|0.013276187755217|0.01891791380846|376.13446038857|456.20316422077|132.68281513385|0.488|0.39|0.0068|213|0|0.00034177935943061|3.5062277580071E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-04-27 10:24:57|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|1790.4717168472|28|13.940035743249||0|0|0.04079|1808.7|-0.01967|11|-0.019666397994097|11|28.57|0.00622|0.02255|0.0091733586996328|0.022525869091427|116.88432043007|134.77411212006|136.16345418754|0.595|0.405|0.04128|37|12|0.00036127306273063|0.014271494464945|1836.0899658203|2024-04-24|-0.08094|2020-03-12|0.07458|2020-03-24
2024-04-27 10:24:58|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|1926.6835294949|30|16.126092788322|0.0498|1|2|0.04747|1956.09|-0.01753|40|-0.0037838473244304|10|30.14|0.01651|0.03579|0.031300443242457|0.050204429201173|150.12838677905|169.77021997359|137.18860550349|0.486|0.371|0.04472|35|5|0.0003899815498155|0.015586125461255|1994.5300292969|2022-02-10|-0.11311|2020-03-16|0.07942|2020-03-24
2024-04-27 10:24:58|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|2050.4852292473|31|21.241042546588|0.0274|1|1|0.02744|2089.1101|0.05571|51|0.055714049886712|51|31.94|0.02167|0.04192|0.048607692381437|0.041897165338362|222.50096212796|164.99431324091|130.80811010757|0.606|0.455|0.05454|33|11|0.00037339483394834|0.017642250922509|2280.0900878906|2022-02-10|-0.11348|2020-03-12|0.08313|2020-03-24
2024-04-27 10:25:00|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-2010.6899414062|1|0||1|0|0|2010.6899|0.00081|1|0.00081126634593542|1|1|0.0001|0.0049|0.0035295715601321|0.0092626749486675|860.02220747225|3728.978579162|133.26153376911|0.574|0.364|0.00716|1082|0|0.0003212188365651|0|2019.1199951172|2024-04-24|-0.07542|2020-03-12|0.06895|2020-03-24
2024-04-27 10:25:01|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|9754.4111925351|69|141.55979033175|0.1272|1|1|0.1272|9915.5703|0.03674|45|0.0367379263139|45|29.66|-0.00167|0.01413|0.0073703372400904|0.024832547786333|108.21570758835|124.77103607193|135.55231337407|0.429|0.286|0.05375|35|11|0.00037933996383363|0.017721681735986|10191.16015625|2024-04-10|-0.09936|2020-03-12|0.06941|2020-03-24
2024-04-27 10:25:02|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|-453.41811373404|3|0.94743119052582||0|0|-0.00673|452.94|0.01653|4|0.016527284676632|4|4.71|-0.00124|0.01229|0.0052285561319129|0.011607861902284|191.22451733162|298.59179987682|103.43929784203|0.55|0.408|0.00832|238|1|0.00012491103202847|4.1975088967972E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-04-27 10:25:03|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|1619.4310080705|64|21.340817362917|0.0982|1|1|0.09822|1645.0699|0.05923|46|0.05923076425825|46|24.26|-0.00773|0.00857|-0.0022997064226935|0.020070532784955|92.829599938721|118.68535314629|135.12977766539|0.395|0.233|0.04904|43|12|0.00038041591320072|0.015703245931284|1688.4100341797|2024-04-10|-0.10216|2020-03-12|0.07805|2020-03-24
2024-04-27 10:25:04|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|1619.4310080705|64|21.340817362917|0.0982|1|1|0.09822|1645.0699|0.05923|46|0.05923076425825|46|0.56|-0.00018|0.0002|-0.0058220415764392|0.086139625686503|92.829599938721|118.68535314629|135.12977766539|0.009|0.005|0.00114|43|12|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-04-27 10:25:05|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|-987.93110340622|33|25.98536576757||0|0|0.15936|908.81|-0.01715|51|-0.02698569341072|10|35.77|0.00816|0.03244|0.042009693920789|0.04832328071231|150.70053250078|124.14442210798|42.18057286253|0.5|0.267|0.06115|30|12|-0.0006440814479638|0.018766352941176|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-04-27 10:25:06|DAILY|00497|17920|/indices/bovespa|INDICES:BR|-128366.78951727|34|1393.351308306||0|0|-0.00319|126526.2734|-0.04226|9|-0.042264704346877|9|40.04|0.02229|0.03761|0.031203803754979|0.036737174600914|165.94231061875|154.79979895458|106.70739971393|0.692|0.5|0.0552|26|12|0.00020973929236499|0.019743147113594|134391.671875|2023-12-28|-0.1478|2020-03-12|0.13909|2020-03-13
2024-04-27 10:25:07|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|-21564.602239588|35|236.85254687649|-0.0068|-1|1|-0.00685|21259.6191|-0.02302|28|0.094803549401328|48|34.67|0.01435|0.02735|0.0075813419282395|0.033886801570647|110.25328430865|139.7617861982|109.80170291157|0.633|0.367|0.05736|30|14|0.00024335195530726|0.020106191806331|22245.689453125|2023-12-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-04-27 10:25:08|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|-28816.671510906|34|330.43135449424||0|0|-0.01454|28403.9805|-0.04267|9|-0.042673083746728|9|37.18|0.01798|0.03317|0.018024522725839|0.030258666067285|129.86225900927|146.3931653017|108.4198335879|0.607|0.5|0.05448|28|11|0.00022690875232775|0.01979552141527|29874.669921875|2023-12-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-04-27 10:25:09|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|-5082.7320557289|34|56.913171406155||0|0|-0.00557|5007.8198|-0.04204|9|-0.04204374735543|9|40.04|0.02582|0.03909|0.035346773008978|0.038396457889706|185.39548929561|157.9120455374|106.91263834591|0.731|0.5|0.05569|26|14|0.00020918063314711|0.019557476722533|5294.7998046875|2023-12-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-04-27 10:25:10|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|-54351.480497985|34|604.40586814562||0|0|-0.0084|53559.8789|0.09512|48|0.095115110560749|48|40.04|0.02521|0.03838|0.034432920271259|0.044472620831349|175.7214697492|163.80587364081|107.34951092592|0.692|0.462|0.05634|26|13|0.00021364059590317|0.019621554934823|56540.30078125|2023-12-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-04-27 10:25:11|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|-2583.3110873004|35|27.787320330737|-0.0036|-1|1|-0.00363|2546.8101|0.09792|48|0.097922453542741|48|37.14|0.01717|0.03177|0.024820051328957|0.038315351652617|148.41881958639|152.3946241848|112.53137652619|0.643|0.429|0.05288|28|12|0.00025474860335196|0.019366294227188|2674.8500976562|2023-12-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-04-27 10:25:12|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|-2170.7960025178|11|35.982306614727||0|0|0.01151|2115.1699|0.07591|40|0.0759130138832|40|38|0.02371|0.04332|0.060977705528003|0.039754975529393|247.44050917468|150.71085013477|73.073463673015|0.607|0.429|0.06971|28|13|-8.9590316573557E-5|0.024546117318436|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-04-27 10:25:13|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|1131.4396845411|1|14.483443369129||-1|0|0|1181.8|-0.02993|9|-0.017252334875803|23|27.49|-0.01256|0.00089|0.0011022051177886|0.016123949456131|99.984487874531|119.09971144634|132.16283076437|0.512|0.293|0.04278|41|15|0.00030700088731145|0.014861685891748|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-04-27 10:25:14|DAILY|00505|27254|/indices/ipc|INDICES:MX|55255.183088193|1|725.26253831073||-1|0|0|57833.8516|-0.03304|9|-0.013437569946444|12|25.33|-0.01132|0.00311|0.00082501453887055|0.0058970797058019|99.495964921327|107.65846160587|130.14729080196|0.581|0.372|0.04074|43|16|0.00030381083562902|0.01421116620753|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-04-27 10:25:16|DAILY|00506|27268|/indices/inmex|INDICES:MX|3417.1449047687|1|47.213376470319||0|0|0|3586.1899|-0.01477|18|-0.014772680253513|18|24.2|-0.01619|0.00183|0.00031099742073476|0.0087736194547113|98.143139466738|113.57395580086|137.33929824634|0.489|0.378|0.04214|45|11|0.00036118457300275|0.014583847566575|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-04-27 10:25:17|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|460.20374151126|1|5.8470845353085||-1|0|0|480.77|-0.03163|9|-0.013797458855355|15|25.33|-0.00759|0.00518|0.0010217970287944|0.0095485154020272|99.985623940046|114.06915009676|131.80808471931|0.558|0.372|0.03928|43|15|0.0003139577594123|0.013680073461892|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-04-27 10:25:18|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|-7340.0673956146|14|81.114576725603||0|0|0.01789|7076.1499|-0.02149|14|-0.021488062397996|14|34.43|0.00329|0.01571|-0.0060745417362263|-0.0021268111481849|88.83820808204|96.185619846731|112.61334803352|0.567|0.4|0.04024|30|13|0.00016891969407266|0.012390956022945|7454.4501953125|2024-03-14|-0.06579|2020-03-09|0.10191|2020-03-26
2024-04-27 10:25:18|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|-3561.4052156328|1|24.491761330725||0|0|0|3487.9299|0.00919|7|0.0091942166320373|7|4.53|-0.00071|0.01013|0.00462683089107|0.011631070193765|172.81767969142|262.35120117082|99.746336162673|0.512|0.347|0.00659|248|0|8.5302491103203E-5|1.9012455516014E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-04-27 10:25:19|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|-1163.918923814|12|16.107638504405|0.0508|-1|1|0.05077|1102.8199|0.02633|41|0.026334833069807|41|36.96|0.00916|0.02615|0.016471201544487|0.022031333431358|121.20227451162|120.16349866812|86.513324657391|0.5|0.357|0.04596|28|10|-5.5076481835564E-5|0.014484913957935|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-04-27 10:25:21|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|-219.53885998954|54|3.9071183689098||0|0|0.06961|204.88|-0.00303|20|-0.003025327056612|20|49.65|0.04253|0.05468|0.050370516885828|0.039111190678638|166.5614787627|128.09461496963|62.616136075563|0.55|0.35|0.05549|20|7|-0.00036443594646272|0.017470946462715|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-04-27 10:25:22|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|-955.3232623803|14|15.181911841611||0|0|0.07254|898.78|-0.01583|35|-0.015833718158912|35|39.73|0.01046|0.02906|0.011328809193562|0.025012817174017|110.68198846204|121.19703546347|88.845617290587|0.462|0.346|0.04832|26|9|-1.8451242829828E-5|0.015596959847036|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-04-27 10:25:23|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|-1384.1540961279|8|12.991562230103||0|0|0.00512|1359.9399|-0.01799|15|-0.017989138841911|15|30.56|0.00841|0.01995|0.010909231586687|0.018538289559571|115.95709625025|125.49681712172|85.218883531859|0.441|0.382|0.03334|34|8|-9.0640535372849E-5|0.011110028680688|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-04-27 10:25:24|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|-1558.6379716597|8|15.254474401967|0.0037|-1|1|0.00367|1526.35|-0.00176|27|-0.006035011261584|13|34.7|0.01662|0.02776|0.018692871520846|0.023704329457561|130.02142109742|130.56371226462|83.660371192888|0.5|0.4|0.03812|30|8|-0.00010248091603053|0.012288864503817|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-04-27 10:25:25|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|-1479.6448512177|7|16.670378955211|0.0029|-1|1|0.00292|1436.49|-0.02455|35|-0.024548487981735|35|37.21|0.00821|0.02362|0.0064127449403366|0.0080980526211774|108.34875140586|108.52067040099|82.2190407327|0.536|0.429|0.04332|28|9|-0.00011049618320611|0.014131440839695|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-04-27 10:25:27|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|-1869.0000901447|8|20.230797351373|-0.0044|-1|1|-0.00442|1840.47|-0.02107|20|-0.021065312897937|20|34.7|0.01703|0.02692|0.0040699861729024|-0.00081626248495756|105.86455278775|98.387245084572|82.657936590172|0.6|0.367|0.03662|30|14|-0.00011750954198473|0.012515963740458|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-04-27 10:25:27|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|-1944.9519499445|8|19.923136655501|-0.0029|-1|1|-0.00292|1916.92|-0.00665|14|-0.0066522962612408|14|30.62|0.01061|0.02267|0.0082706677103822|0.01320167258246|111.29958602574|113.24304512561|89.32109206084|0.412|0.294|0.03603|34|10|-4.3406488549619E-5|0.012216803435115|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-04-27 10:25:28|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|-1122.4990013715|7|12.039536226403|0.0024|-1|1|0.00242|1094.27|-0.02994|3|-0.029943918776684|3|32.56|-0.0002|0.01034|-0.0014296118637024|0.0072692246343184|94.82766854862|107.74062452529|89.385812438028|0.594|0.406|0.04082|32|15|-3.6851145038168E-5|0.013583072519084|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-04-27 10:25:29|DAILY|00519|41045|/indices/mai|INDICES:TH|-402.68756639552|36|5.3077608458819|0.051|-1|1|0.05099|391.21|0.00151|44|0.0015063425495765|44|28.08|0.02316|0.03516|0.02601741527134|0.043628184905131|160.74785684347|191.44946431179|125.71419016867|0.611|0.472|0.04605|36|16|0.00029322179732314|0.014970984703633|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-04-27 10:25:30|DAILY|00520|41047|/indices/set-100|INDICES:TH|-1886.1945660323|8|19.970577110852||0|0|0.0066|1845.87|0.07655|69|0.0082957202196181|39|34.63|0.01011|0.02177|0.014702715355481|0.015125866144363|124.37351831058|118.27385524079|77.920649733512|0.533|0.4|0.03938|30|9|-0.00016264818355641|0.012484799235182|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-04-27 10:25:32|DAILY|00521|41049|/indices/set-50|INDICES:TH|-853.46441494311|8|9.2779690787739||0|0|0.00698|833.69|0.00314|41|-0.017493708254745|14|34.63|0.00612|0.02052|0.0036268286359033|0.0026274023399281|105.05158221324|102.22617153109|77.122109384034|0.567|0.433|0.03982|30|8|-0.00016985659655832|0.012839445506692|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-04-27 10:25:33|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|-6710.6105552402|14|71.755918163722||0|0|0.0173|6628.75|0.09874|99|0.098740572227811|99|29.25|0.00457|0.01753|0.0014208860365757|0.0062619269735226|100.48459740114|107.5928572901|85.614782040729|0.639|0.417|0.04423|36|14|-4.7223264540338E-5|0.013463799249531|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-04-27 10:25:33|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|589.35957705518|3|2.510145864419|0.0124|1|2|0.00869|596.89|-0.01017|2|-0.010171084000911|2|4.69|-0.00137|0.0114|0.0047342248549046|0.010935404122173|165.58463482177|247.65824414679|90.781751277329|0.481|0.36|0.00819|239|0|1.0516014234875E-5|8.1076512455516E-5|666.71997070312|2020-01-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-04-27 10:25:34|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|-3529.7415384929|14|28.666898150596||0|0|0.01756|3492.75|-0.0141|19|-0.014097928542348|19|32.69|0.01612|0.0318|0.0061832369796969|-0.0036801506036222|107.68141195108|95.313592375249|75.621109607578|0.438|0.344|0.03265|32|11|-0.00019551463644948|0.010170132200189|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-04-27 10:25:35|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|1544.9041697708|133|8.9737441859555||0|0|0.09097|1575.16|0.01729|52|0.017285054694639|52|37|0.01496|0.02701|0.011195460465407|0.012650113195305|117.687407946|111.67735710036|98.293917889528|0.6|0.36|0.0291|25|7|1.6972563859981E-5|0.008822724692526|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-04-27 10:25:37|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|-5114.6664404318|6|75.699376104952|-0.0418|-1|1|-0.04178|5062.0098|0.00052|39|0.00051588966483807|39|37.57|0.04414|0.06766|0.1043649896112|0.11240692075515|265.19075438567|204.5410850596|94.05426571234|0.536|0.393|0.0692|28|9|8.6641438032165E-5|0.019559233680227|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-04-27 10:25:38|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|15986.584915176|3|129.84474029095|0.0021|1|1|0.0021|16416.7793|0.12418|81|0.12418073283192|81|27.05|0.0173|0.02979|0.024201002410707|0.031129413859102|171.81108542843|168.59369699285|115.01990141727|0.615|0.462|0.02704|39|10|0.00018100283822138|0.0092303973509934|16437.25|2024-04-26|-0.08233|2020-03-16|0.07548|2020-03-20
2024-04-27 10:25:38|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|11244.297873513|3|64.225628180573|0.0068|1|2|0.00228|11461.4502|-0.02385|6|0.068293908147189|80|31.97|0.01134|0.02271|0.01141859354606|0.020672023972335|132.10028085556|137.16923366867|102.3333684718|0.788|0.485|0.02497|33|12|5.4238410596026E-5|0.0080773604541154|11914.169921875|2020-12-16|-0.05537|2020-03-16|0.06996|2020-03-20
2024-04-27 10:25:39|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|225.14305750585|7|0.23231294401462|0.0195|1|2|0.01913|225.84|0.00539|3|0.0053855164942875|3|5.19|0.0016|0.00902|0.0054887607384881|0.010113255249958|171.25352769544|208.14898962119|100.94761090006|0.47|0.344|0.00448|215|0|3.9046345811052E-5|1.1497326203209E-5|232.41999816895|2020-12-16|-0.05427|2020-03-13|0.06931|2020-03-20
2024-04-27 10:25:40|DAILY|00530|10529|/indices/ta25|INDICES:IL|-1991.4993687369|14|28.440930953651||0|0|0.00872|1924.76|-0.00528|10|-0.0052773513456277|10|22.85|-0.00236|0.00824|0.0079187188501234|0.013044122341543|122.16164026393|125.35528763648|114.19519488375|0.63|0.413|0.03737|46|15|0.00019737781954887|0.012047509398496|2080.1201171875|2022-01-13|-0.06699|2020-03-18|0.07099|2020-03-24
2024-04-27 10:25:42|DAILY|00531|10527|/indices/ta100|INDICES:IL|-2011.8086027853|14|27.15880608961||0|0|0.0138|1948.36|-0.00588|10|-0.0058765408175346|10|22.85|-0.00107|0.01057|0.0054856398829708|0.01596351102856|114.97238125708|131.47885099969|119.99433594819|0.63|0.391|0.03607|46|13|0.00024758458646617|0.012132979323308|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-04-27 10:25:43|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|684.36495857629|24|7.9801771475332|0.0287|1|2|0.01955|701.5|0.01239|16|0.012386181585073|16|25.39|0.02263|0.03525|0.027402200900249|0.022933066017698|182.23894732624|145.81191365576|114.88323435353|0.61|0.439|0.04282|41|15|0.00022063909774436|0.013911992481203|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-04-27 10:25:43|DAILY|00533|10531|/indices/ta75|INDICES:IL|-2166.9612871982|14|30.84695082138|0.0213|-1|1|0.02133|2089.22|-0.00839|11|-0.0083933595638003|11|25.02|-0.00394|0.01459|0.0079228071742651|0.020168168598495|114.01194683028|127.24727101323|139.1672160751|0.548|0.333|0.04752|42|14|0.00041438909774436|0.015969041353383|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-04-27 10:25:44|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|-1844.1841581156|9|20.144172419166||0|0|-0.00631|1803.86|-0.01175|16|-0.011754704040009|16|21.12|0.00721|0.01914|0.026855428511722|0.028114294745178|176.54115138971|154.00021364606|117.16952258316|0.46|0.32|0.03626|50|14|0.00023156015037594|0.011974417293233|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-04-27 10:25:45|DAILY|00535|10528|/indices/taytr|INDICES:IL|-1595.1822259686|9|17.604785728317||0|0|-0.00975|1577.1|0.27993|99|0.27993020423419|99|27.79|0.03331|0.04831|0.063554963966161|0.056698370363595|334.47314210694|229.23367176331|111.74645265468|0.553|0.421|0.0322|38|11|0.00017097744360902|0.010539238721805|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-04-27 10:25:47|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-26.544871684083|1|3.4981834343884||1|0|0|16.65|-0.09508|15|-0.095075252045456|15|28|-0.20234|-0.08042|-0.22758582815833|-0.16929421019155|-0.0014994741279254|7.7399198717834|140.74386919619|0.579|0.342|0.34582|38|15|0.0040184586466165|0.12278852443609|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-04-27 10:25:48|DAILY|00537|14767|/indices/ipsa|INDICES:CL|-6597.4324783269|10|83.33123275587|0.0171|-1|1|0.01711|6374.77|-0.01698|14|-0.037907384886798|4|28.18|6.0E-5|0.01795|0.00014159160064736|0.010579902357197|98.038437614505|113.7089339671|132.68083700888|0.526|0.368|0.05281|38|13|0.00037889814814815|0.016942981481481|6730.75|2024-04-11|-0.14115|2020-03-16|0.09692|2021-11-22
2024-04-27 10:25:49|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
2024-04-27 10:25:49|DAILY|00539|14769|/indices/igpa|INDICES:CL|-33353.57327547|10|386.91928192735|0.0176|-1|1|0.01756|32311.7598|0.06578|44|0.065782544102594|44|26.78|-6.0E-5|0.01785|0.0049127142897435|0.019996554625515|107.58662156726|133.68074010575|134.71456656607|0.55|0.4|0.05137|40|12|0.00038392592592593|0.01641162037037|34061.23828125|2024-04-11|-0.12923|2020-03-16|0.09281|2021-11-22
2024-04-27 10:25:50|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|-33353.57327547|10|386.91928192735|0.0176|-1|1|0.01756|32311.7598|0.06578|44|0.065782544102594|44|0.67|-0|0.00045|0.0089322077995337|0.049991386563789|107.58662156726|133.68074010575|134.71456656607|0.014|0.01|0.00128|40|12|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-04-27 10:25:52|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|-521.40308416356|9|15.911261555151||0|0|0.01818|485.92|0.03421|107|0.0342075562686|107|35.6|0.04937|0.07979|0.086920443975158|0.1351133413716|376.73470344737|461.34958534379|268.80566573166|0.6|0.433|0.08795|30|10|0.0011394609665428|0.028380687732342|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-04-27 10:25:53|DAILY|00542|41064|/indices/vn-30|INDICES:VN|-1264.4586658247|9|20.653776304251||0|0|-0.01026|1240.5|0.10532|107|0.10531957177909|107|31.44|0.01753|0.03742|0.033826258104077|0.030068044864505|149.58003561289|131.84301875514|139.87236076699|0.412|0.324|0.05123|34|7|0.0004155338904364|0.016863779015785|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-04-27 10:25:54|DAILY|00543|41063|/indices/vn|INDICES:VN|-1247.4302585424|9|21.281841577955||0|0|0.00583|1209.52|0.10867|107|0.10866997224934|107|29.69|0.01647|0.03399|0.028825551586362|0.030911635436805|181.08901893777|160.51666245508|125.1223313969|0.639|0.472|0.04741|36|14|0.00029893221912721|0.015560399257196|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-04-27 10:25:54|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|358.61194077501|1|2.8160189278626||0|0|0|367.06|-0.01138|3|0.0025015472294621|2|3.32|0.00086|0.01297|0.005806572084756|0.014710633484077|272.18478130352|560.50058548526|94.229088028647|0.559|0.37|0.00943|324|1|5.1468401486989E-5|0.00018921003717472|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-04-27 10:25:55|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1193.7099609375|1|0||-1|0|0|1193.71|-0.0045|1|0.033599197671668|1|1|1.0E-5|0.00691|0.0044053490556561|0.0123324513188|1624.3153245925|13923.487929435|121.4267500833|0.605|0.377|0.01002|1074|0|0.00028577674418605|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-04-27 10:25:57|DAILY|00546|41062|/indices/hnx|INDICES:VN|-235.39294467688|9|4.1968843220203||0|0|0.01258|226.82|0.0118|107|0.011804642333525|107|29.69|0.02602|0.04684|0.040592657823741|0.055790777411863|213.30060030869|220.4928857816|220.23498594907|0.667|0.472|0.06702|36|14|0.00085725162488394|0.020662534818942|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-04-27 10:25:58|DAILY|00547|995068|/indices/vn100|INDICES:VN|-1260.6563745446|9|21.84807206111||0|0|-0.00639|1234.22|0.11536|107|0.11536120955705|107|33.41|0.02484|0.04583|0.046523037402108|0.051367843033948|219.20313946354|199.91155570772|144.57302952501|0.594|0.469|0.05219|32|11|0.00044618384401114|0.016845626740947|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-04-27 10:25:59|DAILY|00548|101797|/indices/nse-30|INDICES:NG|-3707.001942315|11|24.41397751645|0.0419|-1|1|0.04194|3636.8401|-0.0157|17|-0.015703688305629|17|29.42|0.05308|0.06656|0.094611981917562|0.11526066463257|489.00548129212|512.52834946077|308.00057313984|0.528|0.444|0.02335|36|7|0.0011064452759588|0.008551702525725|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-04-27 10:26:00|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|-99909.993427294|11|606.48348618147||0|0|0.04044|98176.7578|-0.00124|18|-0.0012354525418573|18|26.48|0.04915|0.06028|0.080631971901496|0.11681762619283|436.48567330011|481.7498926678|365.40691005174|0.55|0.4|0.0207|40|11|0.0012548269410664|0.0077681384471469|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-04-27 10:26:00|DAILY|00550|19155|/indices/ise-100|INDICES:TR|9298.7536384699|12|185.01213353088|0.0686|1|2|0.03086|9915.6201|0.13125|38|0.1312508526455|38|28.92|0.03261|0.06135|0.093347337909975|0.13040463906787|471.80477446961|518.3275824567|855.29625785591|0.541|0.405|0.06807|37|9|0.0021615171137835|0.021782451433858|9956.1103515625|2024-04-26|-0.09793|2021-03-22|0.0988|2023-02-15
2024-04-27 10:26:02|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|17238.232500748|12|324.96611954232|0.0466|1|1|0.04658|18278.3301|-0.09484|5|0.58381622140048|56|27.44|0.05623|0.08292|0.11326667495277|0.174868999474|685.7619704459|887.04630942916|1174.126388362|0.538|0.385|0.06394|39|12|0.0024552543940796|0.021141831637373|18302.2109375|2024-04-26|-0.09486|2021-03-22|0.09602|2023-02-15
2024-04-27 10:26:03|DAILY|00552|19158|/indices/ise-30|INDICES:TR|10000.889353646|23|217.60198628476|0.0892|1|1|0.0892|10731.8203|0.09535|38|0.0953514579454|38|27.15|0.02048|0.04676|0.058393242771661|0.083593790570981|256.61079407577|254.41212296497|762.84785191453|0.487|0.333|0.07199|39|13|0.0020709898242368|0.023041128584644|10792.440429688|2024-04-26|-0.09946|2021-03-22|0.09975|2023-02-15
2024-04-27 10:26:04|DAILY|00553|19157|/indices/ise-50|INDICES:TR|8183.3686817131|16|171.69383786647|0.0796|1|1|0.07962|8760.5098|0.11383|38|0.11383123528071|38|27.33|0.02665|0.05306|0.064158296593746|0.10798789377755|352.36176018514|409.66732473259|794.7842835677|0.59|0.385|0.07059|39|15|0.0021017021276596|0.022081951896392|8802.8701171875|2024-04-26|-0.0984|2021-03-22|0.09972|2023-02-15
2024-04-27 10:26:05|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|10836.77953526|12|198.32348824659|0.0539|1|2|0.0436|11495.5996|-0.04209|23|-0.034752232888712|15|26.1|0.03159|0.05949|0.097029284321582|0.14456714576179|453.86375778623|546.64932875666|949.68069325153|0.463|0.341|0.06141|41|10|0.0022440148011101|0.020308011100833|11526.190429688|2024-04-26|-0.09697|2021-03-22|0.09519|2023-02-15
2024-04-27 10:26:05|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|33698.214888194|11|624.77667789379|0.0543|1|2|0.04193|35621.9102|0.01851|16|0.018509691795594|16|23.8|0.05911|0.085|0.08701632701636|0.13104407041871|544.05955733195|635.77229965703|1675.449922932|0.6|0.422|0.05899|45|15|0.0027747271045328|0.01961506012951|36276.48828125|2024-03-04|-0.12405|2020-03-12|0.0816|2023-02-15
2024-04-27 10:26:07|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1115.5999755859|1|0||0|0|0|1115.6|0|1|0|1|1|0.00042|0.00213|0.0014521029414217|0.0032374400804534|233.30578762666|345.55810964125|79.187394268004|0.601|0.393|0.00291|983|0|-0.000219501525941|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-04-27 10:26:08|DAILY|00557|12860|/indices/egx30|INDICES:EG|-28963.778946572|24|941.84819052385||0|0|0.10909|25917.5898|0.07492|14|0.074920188585212|14|23.3|0.01908|0.03556|0.039966242289789|0.066452835219132|264.02207171881|299.13626963829|186.46365110581|0.659|0.432|0.04608|44|13|0.00070848282442748|0.015831927480916|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-04-27 10:26:09|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|-6637.3256971291|37|192.82023563157|0.1773|-1|1|0.17726|5997.1699|0.04169|11|0.041694749842317|11|16.06|0.03245|0.05331|0.056606581584889|0.079853743591378|756.36250733|804.93764924988|470.27774911394|0.635|0.46|0.04266|63|14|0.0016428148854962|0.018274045801527|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-04-27 10:26:10|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-611.61242675781|1|0||0|0|0|611.6124|-0.00232|1|0.0092596884230942|1|1|0.00065|0.00801|0.0056833729605487|0.015561624796902|1515.0087807381|12579.349771298|86.143543200299|0.577|0.368|0.01274|856|0|0.00012846962616822|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-04-27 10:26:11|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
2024-04-27 10:26:12|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|-35444.905818158|24|1212.5688664693||0|0|0.09758|31652.4004|-0.04094|10|-0.040938150038233|10|21.35|0.0127|0.02997|0.015068012017106|0.022359978678257|150.19558707143|158.09796537075|194.92002471917|0.625|0.458|0.04626|48|14|0.00075052480916031|0.015875992366412|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-04-27 10:26:13|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
2024-04-27 10:26:14|DAILY|00563|13185|/indices/qsi|INDICES:QA|-9944.9812073402|31|91.278729269637||0|0|0.05428|9637.5898|-0.0021|17|-0.0021023482613288|17|27.47|0.01704|0.02626|0.01945634998855|0.026933170080806|162.82233607954|153.37355951333|91.684405611641|0.711|0.447|0.03197|38|14|-3.6396648044693E-5|0.010241527001862|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-04-27 10:26:15|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|-5866.6867242707|48|57.125555225665||0|0|0.08217|5676.9199|0.00629|22|0.0062898320977534|22|31.81|0.00402|0.02408|-0.019591149614163|-0.01657217127714|78.121200265383|83.84055595654|80.209219629904|0.462|0.385|0.04913|26|5|-0.0001754004576659|0.015608489702517|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-04-27 10:26:15|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|-3476.9163707645|20|29.408809786076|0.0282|-1|1|0.02822|3377.98|0.01128|18|0.032188254965559|21|26.38|0.01028|0.02118|0.0099243204547319|0.022143259154657|125.14610913501|135.35826921486|108.31163571071|0.65|0.375|0.03145|40|16|0.00011691806331471|0.0099301303538175|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-04-27 10:26:17|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|69951.675391608|39|787.20585904717|0.1419|1|1|0.14193|72744.9375|-0.05562|28|-0.055619577252212|28|25.17|0.0045|0.01918|0.026784322454|0.034388204128889|157.6069462198|160.27394234522|175.71240942029|0.488|0.39|0.0406|41|13|0.00059240186915888|0.013420308411215|72862.40625|2024-04-26|-0.06856|2020-03-24|0.06235|2023-07-03
2024-04-27 10:26:18|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|32829.065203676|37|347.65339564973|0.0935|1|2|0.08681|33975.2305|-0.03043|21|-0.042777447642589|21|22.98|0.0018|0.01673|0.0056561250374135|0.016814104130269|111.36425218527|125.75218378201|172.86877417957|0.6|0.356|0.04157|45|19|0.00057842056074766|0.013440859813084|34120.8203125|2024-04-26|-0.06641|2020-03-24|0.05556|2023-07-03
2024-04-27 10:26:19|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|1115.5997912637|2|3.110087482396|0.0103|1|2|0.00483|1124.9301|0.00946|2|0.0094621739175114|2|5.43|0.00393|0.02156|0.017056671650913|0.02057009042008|542.60325241723|518.08611681811|90.794853140834|0.507|0.401|0.00926|207|0|7.2241992882562E-5|4.770462633452E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-04-27 10:26:20|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|23029.77564936|38|281.12654135925|0.1168|1|2|0.09791|24032.3398|-0.04527|28|-0.045271367167477|28|29.51|0.01125|0.02259|0.024693073319094|0.026134088716693|157.96813996433|143.24106958235|126.49991312778|0.6|0.457|0.04658|35|15|0.00029920560747664|0.015179803738318|24069.720703125|2024-04-26|-0.07485|2020-03-18|0.06635|2023-07-03
2024-04-27 10:26:21|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|46004.154753551|38|458.94516027482|0.1106|1|2|0.10723|47434.8594|0.34021|55|0.34020623729138|55|25.2|0.01441|0.02207|0.03538768036178|0.053005042320584|194.46101405233|194.80235102925|162.00446324196|0.512|0.341|0.03691|41|12|0.00050107476635514|0.011647869158879|47721.890625|2024-04-26|-0.05633|2020-03-16|0.05236|2023-07-03
2024-04-27 10:26:22|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|116917.76534069|38|1554.8386364369|0.1405|1|2|0.12477|122433.4297|-0.03834|25|0.33743280540825|53|25.2|-0.00304|0.01637|0.028449596757776|0.047071256856477|159.15334252265|171.36697030811|182.54878350931|0.463|0.317|0.04706|41|11|0.00065485046728972|0.016486906542056|122624.6328125|2024-04-26|-0.07532|2020-03-18|0.06678|2023-07-03
2024-04-27 10:26:23|DAILY|00572|14770|/indices/bet|INDICES:RO|-17323.971156784|10|143.85592326923|-0.0053|-1|1|-0.00526|16971.2402|0.07873|49|0.078730826434208|49|28.16|0.00626|0.01957|0.027711356587013|0.029581759483786|159.68624029624|140.65086973279|171.05363658089|0.474|0.316|0.03803|38|12|0.00055614457831325|0.012091510658017|17336.150390625|2024-04-08|-0.09584|2020-03-16|0.06907|2022-03-09
2024-04-27 10:26:24|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|-1473.5778933157|10|11.557828680584|-0.0034|-1|1|-0.00336|1445.6899|0.05291|51|0.052911820159252|51|26.73|0.00542|0.01897|0.0042227633642824|0.0061435225663479|107.51731529956|108.83970997426|158.89322198148|0.5|0.375|0.03294|40|9|0.00048178107606679|0.011229202226345|1477.5600585938|2024-04-08|-0.08668|2020-03-16|0.0638|2022-03-09
2024-04-27 10:26:25|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|-67796.51546344|8|831.19685470596|-0.0107|-1|1|-0.0107|66129.2578|0.13046|92|0.13045548461693|92|35.9|0.02045|0.03167|0.032359014140105|0.05019879380353|159.68600958669|153.1536190584|143.04335908534|0.567|0.333|0.05178|30|15|0.0004395479704797|0.018157970479705|67866.828125|2024-04-12|-0.11546|2020-03-12|0.06187|2022-02-25
2024-04-27 10:26:26|DAILY|00575|49598|/indices/bumix|INDICES:HU|5989.4983904903|126|57.938892452534|0.223|1|2|0.21209|6044.2202|-0.09057|43|0.34646757149225|49|45.67|0.04018|0.05673|0.042298858659552|0.071808414538166|148.30247477187|155.1073839573|156.78301409678|0.524|0.333|0.05115|21|7|0.00049328413284133|0.015601439114391|6240.6801757812|2024-04-05|-0.10249|2023-08-23|0.06247|2020-04-07
2024-04-27 10:26:27|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|5474.7336319504|4|20.252200808215|0.0187|1|2|0.01667|5535.4902|-0.01598|4|-0.015976089974971|4|4.75|0.00193|0.01604|0.011686551228212|0.018735830922008|367.61552536731|458.75269597422|120.86908757021|0.492|0.356|0.00869|236|0|0.00031488434163701|6.0640569395018E-5|5570.4702148438|2024-04-15|-0.14854|2022-03-01|0.08383|2022-02-25
2024-04-27 10:26:28|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|-5587.4115969069|8|75.101485555059||0|0|-0.00943|5411.4102|-0.02299|8|-0.02298587932511|8|28.16|0.00814|0.02341|0.017119896630184|0.014255468781189|139.20561432934|118.05194349443|115.2585107995|0.632|0.395|0.057|38|17|0.00026154131847725|0.019458189415042|5599.8798828125|2024-04-10|-0.1146|2020-03-12|0.06124|2020-03-20
2024-04-27 10:26:29|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|-14194.680499014|8|161.41345648204|-0.0041|-1|1|-0.00407|13790.0703|0.13595|90|0.13595497214356|90|41.12|0.02878|0.04114|0.041521361157979|0.057612840893893|169.46179594808|155.22343220369|137.18227792789|0.577|0.346|0.05024|26|12|0.00037740706319703|0.016397843866171|14187.620117188|2024-04-12|-0.10366|2020-03-12|0.05897|2020-03-24
2024-04-27 10:26:30|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|-5982.4199821662|8|93.263147731575||0|0|-0.01717|5797.2402|-0.04613|8|-0.046128965299695|8|29.72|0.00613|0.03366|0.021352728323292|0.01901515441064|129.4941684259|122.85041782967|110.59256723557|0.417|0.389|0.0636|36|5|0.00025714948932219|0.021279396471681|6079.8798828125|2024-04-10|-0.12998|2020-03-12|0.07024|2022-02-25
2024-04-27 10:26:31|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|-2132.3728522615|40|19.965668244372|0.0571|-1|1|0.05715|2112.8999|0.21155|64|0.21154696006763|64|22.59|0.00454|0.0216|0.024049295872232|0.03089783820824|176.12762688456|166.19772218995|136.98336861682|0.565|0.391|0.03992|46|14|0.0003606586270872|0.013239758812616|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-04-27 10:26:33|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|-1246.9174423357|40|11.667023926874|0.0396|-1|1|0.03959|1238.0699|0.21156|64|0.21155565952748|64|22.61|0.00409|0.02209|0.026539157446474|0.03460724330099|188.48346820051|177.82985710783|155.77322066415|0.565|0.391|0.03898|46|14|0.00047927710843374|0.013235301204819|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-04-27 10:26:34|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|-2403.3735165421|40|21.324264194442||0|0|0.05085|2358.8701|0.16088|64|0.1608798649292|64|24.76|0.00041|0.01847|0.016925747673705|0.018232772624674|153.89780576318|138.77451801555|109.45829657131|0.69|0.476|0.04634|42|17|0.00016578313253012|0.01535969416126|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-04-27 10:26:35|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|-115.8726172945|53|0.90220704946005||0|0|0.08486|113.12|0.11986|51|0.11985870344388|51|22.68|0.01269|0.02764|0.040086735105291|0.038634730051452|207.21993215318|187.29289596514|145.94245855879|0.477|0.432|0.03065|44|10|0.00041684761904762|0.010430352380952|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-04-27 10:26:35|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|-371.90119718582|4|3.5099730204461||0|0|-0.00027|364.45|-0.02458|11|-0.024576319722062|11|22.61|0.01427|0.03942|0.022664344719685|0.037933765450134|159.07636569915|177.96238087708|162.19404412853|0.587|0.413|0.03894|46|20|0.00057141898370086|0.011738859060403|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-04-27 10:26:36|DAILY|00585|49642|/indices/colcap|INDICES:CO|-1387.4292621602|8|14.549409154519||0|0|-0.01221|1366.61|0.10599|53|0.10598877971111|53|26.18|0.01292|0.02784|0.027613138005449|0.023340138082033|170.90293582759|144.30584906098|82.386947512938|0.55|0.425|0.05043|40|14|-7.0436432637571E-5|0.015206356736243|1681.7199707031|2020-02-20|-0.12437|2020-03-16|0.13281|2020-03-25
2024-04-27 10:26:38|DAILY|00586|945499|/indices/coleqty|INDICES:CO|-996.53978098027|7|11.373069237957||0|0|0.00258|973.91|0.11934|52|0.11934029752144|52|26.13|0.00897|0.02879|0.04673055902444|0.028359778991715|222.96395220558|148.1672334858|85.197527582806|0.475|0.375|0.0453|40|8|-4.8201712654615E-5|0.014518239771646|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-04-27 10:26:39|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|-3810.2572248775|11|19.025141096063||0|0|0.02314|3792.22|0.04364|7|0.043636672315004|7|5.43|0.00671|0.02101|0.0076272317802467|0.014076163973628|196.2426427069|271.72799464272|69.113438899862|0.561|0.415|0.00857|205|0|-0.00017556939501779|4.8416370106762E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-04-27 10:26:40|DAILY|00588|13376|/indices/merv|INDICES:AG|1149553.6400615|26|39455.474146171|0.1382|1|1|0.13817|1279459.125|0.57169|54|0.57168905140335|54|31.15|0.08482|0.12668|0.21037414879458|0.27801797922554|937.58794772023|1131.9662129693|3112.5114886998|0.455|0.364|0.10391|33|9|0.0036723171889839|0.033654862298196|1334440.125|2024-02-05|-0.14469|2020-03-18|0.22844|2023-11-21
2024-04-27 10:26:41|DAILY|00589|13317|/indices/ibg|INDICES:AG|49142543.056368|26|1581830.9404203|0.1365|1|2|0.12303|54321528|0.65077|54|0.65077359791489|54|31.15|0.09283|0.13509|0.17729903319318|0.27456322867401|1396.4720949231|2110.8555532675|3062.4985835215|0.636|0.455|0.09768|33|12|0.0036371130104463|0.031965042735043|57790128|2024-02-05|-0.14845|2020-03-18|0.23307|2023-11-21
2024-04-27 10:26:42|DAILY|00590|13518|/indices/bax|INDICES:BH|-2041.9636321751|17|8.9652130036645|0.0126|-1|1|0.01262|2016.885|0.0025|12|0.0024998471409208|12|27.47|0.01617|0.02559|0.017320041407083|0.025657378744758|144.52378941904|148.92815240055|125.11328847304|0.579|0.421|0.0142|38|11|0.00022734905660377|0.0046801603773585|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03482|2022-03-07
2024-04-27 10:26:43|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|-1994.2286407738|8|6.5728770027396||0|0|0.02004|1974.51|-0.00618|2|-0.0061756370541236|2|15.86|0.01558|0.02518|0.026383240149248|0.033175021643243|212.81232323542|209.86039760214|131.47797754975|0.552|0.431|0.0123|58|5|0.00034576051779935|0.0082001833872708|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-04-27 10:26:44|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|-5622.6647086909|8|34.728242740706||0|0|0.04504|5518.48|-0.01047|2|-0.010473625860414|2|13.14|0.01178|0.01962|0.021607070331251|0.025875374435316|222.97782352937|201.09072333833|123.91916834661|0.586|0.429|0.00959|70|6|0.00027511326860841|0.00722309600863|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-04-27 10:26:45|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|-918.8373456239|26|2.6457839091399||0|0|0.02431|909.14|-0.04874|4|-0.048737710781363|4|16.7|0.00119|0.01894|0.011490570298926|0.018033503314521|144.17516381667|162.66009461214|146.93409655065|0.578|0.469|0.02238|64|13|0.0004145886654479|0.0060736014625229|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-04-27 10:26:46|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|953.82657263117|10|3.5912432078962|0.0069|1|2|0.00163|959.43|-0.00263|14|-0.0026312599353002|14|12.12|0.00199|0.01344|0.0069864092056969|0.0075270660000165|132.38838169638|129.81435667003|119.20606594755|0.518|0.447|0.01372|85|15|0.00020455245428296|0.0050229258902791|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-04-27 10:26:46|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|1892.4165726813|26|5.8311538328004|0.019|1|1|0.01904|1919.28|-0.00644|5|-0.0064400426865023|5|12.56|0.00047|0.00784|0.0081734984295886|0.010381233669915|145.95222654131|147.87992671595|148.9499721478|0.593|0.481|0.00601|81|19|0.00039194817658349|0.0020590690978887|1925.0799560547|2023-12-14|-0.01951|2022-03-15|0.07076|2021-10-28
2024-04-27 10:26:48|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9142.5400390625|1|0||1|0|0|9142.54|0.0011|1|0.0010993746578154|1|1|-3.0E-5|0.00056|0.00038498115995511|0.0010155026971294|136.84589708977|168.37220003704|121.98918250359|0.764|0.48|0.00072|1071|0|0.00018677871148459|0|9142.5400390625|2024-04-25|-0.01636|2021-02-15|0.01419|2021-09-13
2024-04-27 10:26:49|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2475.1499023438|1|0||1|0|0|2475.1499|0|1|0|1|1|-0.00055|0.00077|0.0013752105601645|0.0014587061689048|323.82828747169|323.83476416697|158.41668537193|0.963|0.908|0.00066|1071|0|0.00054873949579832|0|2475.1499023438|2024-04-05|-0.1072|2020-01-31|0.55812|2023-08-01
2024-04-27 10:26:50|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|797.05691445197|96|6.3376874515555|0.0776|1|1|0.07759|815.26|0.0733|35|0.073297682385963|35|46.14|0.02768|0.03969|0.062339951327416|0.075577775493518|185.55878069415|161.62838538203|143.46854549329|0.524|0.333|0.0325|21|6|0.00037880639097744|0.010744830827068|818.65002441406|2024-03-18|-0.10247|2020-03-09|0.05292|2022-03-09
2024-04-27 10:26:51|DAILY|00599|14771|/indices/bg-40|INDICES:BG|163.14661757766|81|0.9150666032558|0.0543|1|2|0.04808|165.46|0.04831|35|0.048314781394318|35|42.83|0.02184|0.03123|0.040705059091367|0.062077278605612|149.42449538141|150.71302037874|147.65305222084|0.522|0.348|0.02417|23|8|0.00039089201877934|0.0079318591549296|166.83000183105|2024-03-18|-0.08552|2020-03-09|0.03931|2022-03-09
2024-04-27 10:26:51|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|808.53226553681|36|4.0559155567419|0.0094|1|1|0.00944|819.5|-0.00735|65|0.076151007736135|82|44.74|0.02464|0.03103|0.054951833890762|0.067555522969978|174.31333082061|154.2804487848|158.06731231646|0.478|0.304|0.02143|23|10|0.00044924812030075|0.0067089097744361|821.90002441406|2024-04-25|-0.06316|2020-03-09|0.03149|2020-03-24
2024-04-27 10:26:53|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|0.00202|0.0016195366635099|0.0025463045629409|347.55423369475|481.0770116231|122.14881366292|0.757|0.596|0.00212|1081|0|0.00028144967682364|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-04-27 10:26:54|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|-183.00413281254|1|0.69138004558735||1|0|0|180.93|-0.01374|2|-0.013736736518845|2|14.12|-0.00471|0.00735|0.00020211233427758|0.0084602090519214|99.012061462633|124.08310776334|123.26610858461|0.579|0.355|0.01736|76|19|0.00023149114631873|0.0076821435228332|183.44999694824|2024-04-23|-0.06713|2020-05-18|0.04082|2020-04-23
2024-04-27 10:26:55|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|212.75752048998|81|2.0767447074977|0.0198|1|1|0.01977|219.17|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|139.1643853733|0.677|0.419|0.02417|31|13|0.00032735567970205|0.0091807262569832|221.36999511719|2022-04-22|-0.04309|2020-05-18|0.02965|2020-12-17
2024-04-27 10:26:56|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|2784.3398978174|25|18.115656124744|-0.002|1|1|-0.00195|2814.8501|-0.03403|14|0.14477089359318|81|33.94|0.01878|0.02876|0.02259479903627|0.036465896086815|145.79334939867|161.97632339848|138.71381533356|0.581|0.452|0.02529|31|10|0.00034278810408922|0.0080163289962825|2854.6899414062|2024-03-26|-0.10176|2020-03-12|0.05784|2020-03-13
2024-04-27 10:26:57|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1679.0448802386|121|12.049446469747|0.1869|1|1|0.18688|1710.5601|0.12371|120|0.12370721694073|120|30.84|0.01367|0.02335|0.016269547714193|0.029141418988664|134.2157054974|144.13319281909|142.23257172652|0.613|0.419|0.02615|31|13|0.00036703531598513|0.0083877044609666|1730.9899902344|2024-03-25|-0.10308|2020-03-12|0.06039|2020-03-13
2024-04-27 10:26:59|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|110.07832734055|12|1.5560864203131||0|0|-0.02242|112.52|-0.03759|3|0.14100564942207|91|42.16|0.04354|0.05727|0.032414633963624|0.081477874876803|150.8421216048|195.75864617576|248.27889982514|0.6|0.36|0.05355|25|9|0.00094615023474178|0.018059755868545|115.25|2024-03-07|-0.09546|2020-03-09|0.07774|2023-08-23
2024-04-27 10:26:59|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|-1202.6894155883|10|9.5317326019751|-0.0008|-1|1|-0.00084|1173.37|-0.00564|34|-0.0056399529810215|34|37.71|0.01201|0.01996|0.0036808730225877|0.015582023766695|105.82671522124|116.87365125244|141.45338589087|0.714|0.393|0.02261|28|14|0.00034686384976526|0.0078216338028169|1217.0200195312|2024-03-11|-0.05186|2020-03-16|0.02533|2022-08-01
2024-04-27 10:27:00|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|-146.68201881865|15|1.5443715795591|-0.0044|-1|1|-0.0044|143.86|0.15732|88|0.15731758329253|88|43.79|0.04223|0.05383|0.049002003697309|0.091185005496805|168.56488865828|203.48200383438|219.86856172912|0.542|0.375|0.03799|24|11|0.00079025352112676|0.013196122065728|147.66999816895|2024-03-11|-0.07484|2020-03-12|0.05813|2023-02-21
2024-04-27 10:27:01|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|2586.4598454145|87|44.426706232092|0.1807|1|2|0.17441|2652.99|-0.05085|6|-0.038759489356648|16|28.49|-0.00102|0.01282|-0.0075969278432921|0.0061931021895543|84.929098308142|105.76404326873|233.48029727109|0.486|0.371|0.05374|35|11|0.00086844875346261|0.016390590951062|2765.6000976562|2024-03-07|-0.07523|2020-03-12|0.09355|2023-08-08
2024-04-27 10:27:02|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|-1941.3678072532|9|25.207639657116||0|0|-0.0082|1902.64|-2.0E-5|44|-2.115143769621E-5|44|31.62|0.00842|0.02313|-0.0019798142653898|0.0059470027013285|94.830553976504|106.74532154451|151.81647832822|0.529|0.382|0.04584|34|10|0.00046132040627886|0.01514486611265|2023.4499511719|2021-08-24|-0.08029|2020-03-12|0.04086|2020-03-24
2024-04-27 10:27:04|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|3383.9911730097|109|50.635302876062||0|0|0.18527|3473.3401|-0.0369|22|-0.021579945482761|6|26.35|0.00093|0.01633|0.012009248901191|0.025111773489424|119.93142092525|131.44873698702|216.23907161965|0.486|0.324|0.04563|37|9|0.00078612188365651|0.014225235457064|3565.7800292969|2024-03-07|-0.08103|2020-03-12|0.07262|2023-08-08
2024-04-27 10:27:05|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|4157.7352781757|87|67.284734894006|0.1914|1|2|0.18314|4267.9502|-0.04983|6|-0.028521635508071|24|26.95|0.00062|0.01512|-0.0047982847621193|0.014814330440791|87.518534359557|116.17705908613|245.94317421226|0.541|0.324|0.05029|37|13|0.00091327793167128|0.015180424746076|4407.5200195312|2024-03-14|-0.07703|2020-03-12|0.08715|2023-08-08
2024-04-27 10:27:06|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|-898.51397022039|9|11.664650229713|0.0078|-1|1|0.00781|868.13|0.16944|104|0.16943559673023|104|26.88|0.01475|0.03115|0.016354839530084|0.0305188597965|134.10615804418|155.35028341281|158.55676028541|0.525|0.4|0.03875|40|13|0.00050144967682364|0.013236740535549|917.39001464844|2021-09-07|-0.11888|2020-03-12|0.05137|2020-03-31
2024-04-27 10:27:07|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|517.49632582575|75|3.9323344122977|0.0109|1|1|0.01085|518.91|-0.016|12|-0.016003173369932|12|34.79|0.0254|0.03278|0.029806574467916|0.04919851047347|152.60627602606|163.05519985989|197.4919022434|0.552|0.379|0.03589|29|12|0.00067278855032318|0.011149233610342|557.66998291016|2021-11-12|-0.08608|2020-03-12|0.04518|2020-03-31
2024-04-27 10:27:07|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-144.29629516602|1|0||1|0|0|144.2963|0.00189|1|0.0018941119583538|1|1|0.00079|0.00381|0.00029458103720967|0.013794118006122|-4972.2017266748|2016.6310440549|71.377271741246|0.751|0.544|0.00907|961|0|0.011038544698545|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-04-27 10:27:09|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-144.29629516602|1|0||1|0|0|144.2963|0.00189|1|0.0018941119583538|1|0|0|0|0.00039225171399423|0.025356834570078|-4972.2017266748|2016.6310440549|71.377271741246|0.001|0.001|1.0E-5|961|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-04-27 10:27:10|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|4354.4875207369|5|57.877173111977|-0.0092|1|1|-0.00922|4446.0801|-0.01602|50|0.05628152819747|52|27.82|0.00122|0.01391|0.014680134312627|0.01922225872164|127.60242534283|121.65469204379|103.75844045534|0.538|0.333|0.04093|39|15|0.00011466483011938|0.013578943985308|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-04-27 10:27:10|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|6659.5692817906|21|87.939321260297|0.0185|1|1|0.01848|6833.8398|-0.01852|34|0.060770912527775|52|26.07|-0.00019|0.01317|0.0097327924499317|0.015004467359905|115.10023350407|113.48053035103|124.23672158668|0.512|0.293|0.04008|41|13|0.00028006427915519|0.013576033057851|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-04-27 10:27:11|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|9698.246763265|4|114.68502332471||0|0|-0.01393|9844.4902|0.05403|52|0.054027166360798|52|25.26|0.00242|0.0139|0.0037102775260644|0.011603424622319|104.83406325098|115.3314423462|98.234389117696|0.488|0.326|0.03766|43|13|6.0018365472911E-5|0.012520927456382|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-04-27 10:27:12|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|51.520821011176|4|0.62985330678034||0|0|-0.01164|52.66|0.04905|52|0.049045198526814|52|27.85|0.00531|0.01659|-0.00093645904458345|0.011191040917374|96.317872534685|113.79069048363|98.984960699656|0.462|0.333|0.03772|39|10|6.8181818181818E-5|0.012793948576676|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-04-27 10:27:14|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|-7383.5640420698|2|81.284300751897|-0.0152|-1|1|-0.01524|7243.21|-0.02275|15|-0.022752874950449|15|25.9|0.00494|0.01722|0.0092293791995258|0.0097047810269352|122.20383981615|116.6470976174|103.94425809012|0.595|0.429|0.03565|42|15|0.00010952249770432|0.012118145087236|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-04-27 10:27:15|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|-394.6112680484|9|3.3152154950684||0|0|-0.00129|389.11|-0.00855|13|-0.0085468062469318|13|23.5|0.01253|0.02153|0.015326073392296|0.018207737896431|147.91321381088|137.41849977291|101.89860165456|0.63|0.435|0.03265|46|16|7.862258953168E-5|0.011077759412305|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-04-27 10:27:16|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-474.67001055897|7|5.5370032287256|-0.0207|-1|1|-0.02068|474.25|0.0171|13|0.017096137087613|13|36.1|0.04283|0.05376|0.050814185633486|0.056940593287872|236.19965971387|189.83607590063|103.79733121805|0.6|0.4|0.03721|30|11|9.4545454545455E-5|0.011807520661157|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-04-27 10:27:17|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|812.9063398843|4|64.53455662711|2.4109|1|2|0.03688|1006.51|-0.02144|1|-0.99814504168378|10|4.95|-11.41087|0.14865|0.095558388239282|0.12558550988413|-0.040083800006185|-0.04378721703214|203.59035556145|0.481|0.37|0.06932|154|2|1.7922892689295|0.00044921671018277|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-04-27 10:27:17|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|-319603.875|1|0||-1|0|0|319603.875|-0.00773|1|0.00078126135693313|1|1.02|-0.00021|-0.00286|0.018186650723618|0.031482363834251|3421.913669169|9103.5133179284|62.317228086869|0.495|0.315|0.00885|1043|0|-0.00040195488721805|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-04-27 10:27:19|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-356115.40625|1|0||-1|0|0|356115.4063|-0.00901|1|0.005635691085045|1|1|-0.11614|0.11979|0.22795406630457|0.35932286075758|376162.1367945|1215253.5552435|63.228248585815|0.505|0.324|0.0127|1057|0|0.11169965973535|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-04-27 10:27:20|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|-2469.0757687397|18|12.22918576553||0|0|0.0083|2437.5701|-0.01342|22|0.020961297703753|35|34|0.0211|0.02606|0.028264533942777|0.040227823797224|165.21343832179|163.04952277053|133.62918552047|0.633|0.433|0.01952|30|11|0.00029569913211186|0.0068056316297011|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-04-27 10:27:21|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|-4492.6088410459|6|12.122593720005||0|0|0.01312|4475.6099|0.01782|2|0.017821780204134|2|2.02|0.00087|0.00513|0.0042209167218374|0.0090002777140977|295.73727428151|472.06132189826|127.74951077794|0.536|0.356|0.0051|491|1|0.00027213426853707|8.2314629258517E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-04-27 10:27:22|DAILY|00629|993152|/indices/kase|INDICES:KZ|-5033.3441413341|13|43.284458045708||0|0|-0.00445|4972.25|-0.03041|7|0.0020107755834642|17|57.72|0.0622|0.07583|0.071365342887828|0.12100618723474|170.64253443831|185.77393865345|210.76537324653|0.5|0.333|0.03324|18|5|0.00073833491912464|0.012671037107517|5145.2202148438|2024-04-02|-0.04773|2020-03-10|0.05146|2022-03-09
2024-04-27 10:27:22|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|-1681.3699951172|1|0||1|0|0|1681.37|0.00032|1|0.00032129309723139|1|1|-6.0E-5|0.00241|0.0020925099238212|0.0058674992144054|301.91215326528|749.05850015263|62.879871349427|0.499|0.322|0.00473|1073|0|-0.00040968313140727|0|2707.8999023438|2020-01-03|-0.05008|2020-03-13|0.02396|2024-03-14
2024-04-27 10:27:24|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
2024-04-27 10:27:25|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
2024-04-27 10:27:26|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|-107.23999786377|1|0||-1|0|0|107.24|-0.00112|1|0.0070508600228847|1|1|-0.00027|0.0041|0.0032909769399519|0.010665941223333|547.01438742083|2922.7498080424|64.610194375355|0.509|0.306|0.00778|1046|0|-0.00035509560229446|0|188.19999694824|2021-08-24|-0.05514|2020-03-13|0.05499|2024-03-26
2024-04-27 10:27:26|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|-5946.5832245826|13|62.293528911641|0.0143|-1|1|0.01431|5755.4502|0.0638|69|0.06379516316148|69|29.79|0.00742|0.01683|0.0089821901701241|0.021338506678195|116.43416231345|133.19726125041|115.72861536498|0.618|0.441|0.02967|34|14|0.0001730243902439|0.0094756|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-04-27 10:27:27|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|-7811.0827116598|16|78.273372957111||0|0|0.04648|7663.1401|-0.00531|32|-0.0053071987426814|32|23.5|0.00568|0.01804|0.021052710706617|0.029857948337803|163.62236229794|166.08008790543|114.51058635368|0.568|0.409|0.02852|44|13|0.00018716873212583|0.0090311153479504|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-04-27 10:27:29|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|-7141.3420777334|16|64.891698754692||0|0|0.0411|7026.0498|-0.00521|26|-0.0052093619391728|26|21.5|0.00322|0.01386|0.015217356232577|0.032645191937517|142.60671264947|170.26548971049|116.15916380998|0.521|0.354|0.02532|48|13|0.00018523400191022|0.0078112702960841|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-04-27 10:27:30|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|-5997.910722013|16|55.8190031092||0|0|0.01381|5902.9199|-0.05637|7|-0.056367739445881|7|32.28|0.01135|0.01907|0.020682155376542|0.023253794156411|140.66103303342|131.86586407051|123.51969383838|0.563|0.406|0.0242|32|7|0.00022121183206107|0.0078551335877863|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-04-27 10:27:31|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|-5997.910722013|16|55.8190031092||0|0|0.01381|5902.9199|-0.05637|7|-0.056367739445881|7|1.01|0.00035|0.0006|0.036735622338441|0.057275355065053|140.66103303342|131.86586407051|123.51969383838|0.018|0.013|0.00076|32|7|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-04-27 10:27:31|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1783.5927745075|39|18.044727794601|0.0105|-1|1|0.01054|1742.269|-0.03879|19|-0.03878592969271|19|15.39|0.01484|0.03899|0.024064337403666|0.046410178429905|174.9465997467|221.55914554075|263.4850241383|0.518|0.357|0.0257|56|7|0.0012819666666667|0.015888811111111|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-04-27 10:27:32|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
2024-04-27 10:27:34|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|38.642157686705|3|0.32614798911606|0.0231|1|2|0|39.6206|0.21225|79|0.21225134524608|79|28.69|-3.15579|2.91691|-4.9570708042926|-0.019040724941612|-3880.0417526457|80.135720208848|52.700986290532|0.625|0.5|0.22623|16|2|2.1116187418655|0.24231234273319|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-04-27 10:27:35|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|38.642157686705|3|0.32614798911606|0.0231|1|2|0|39.6206|0.21225|79|0.21225134524608|79|1.79|-0.19724|0.18231|-7.9313132868682|-0.038081449883224|-3880.0417526457|80.135720208848|52.700986290532|0.039|0.031|0.01508|16|2|0|0|-10000||0|2021-02-01|0|2021-02-08
2024-04-27 10:27:35|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|-3788.3100585938|1|0||-1|0|0|3788.3101|-0.00463|1|0.010280500799862|1|1|7.0E-5|0.0051|0.0027628328072747|0.0067873756939841|416.80311631615|986.62233660783|81.070482946896|0.495|0.32|0.005|1061|0|-0.000169934086629|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-04-27 10:27:36|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|2153.4262497993|9|1.1012435564892|0.0061|1|2|0.00555|2156.73|0.04578|12|0.04577836315229|12|3.21|0.00238|0.00555|0.0056966809483699|0.010364520119445|242.86552453917|318.92465455467|98.918498860652|0.486|0.344|0.00587|331|2|2.1811391223156E-5|0.00074493930905696|2304.1298828125|2022-05-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-04-27 10:27:37|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|42369.599225219|3|321.89400826046|0.0215|1|2|0.01512|43335.2813|-0.02422|12|0.049608984526265|20|3.7|0.00398|0.01212|0.010094426770389|0.021605069677637|354.06212719162|538.53559608249|222.33219867509|0.495|0.298|0.00685|289|6|0.00081679738562092|0.0019260877684407|49252.48046875|2021-09-10|-0.05015|2021-04-26|0.06742|2021-02-17
2024-04-27 10:27:39|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
2024-04-27 10:27:40|DAILY|00647|1006457|/indices/monex|INDICES:MONTENEGRO|14704.688936776|3|32.580250241278|0|1|1|0|14802.4297|-0.00525|3|-0.0052502949797052|3|13.39|-0.00657|0.01232|-0.00021365170374506|0.0045808686962308|95.476082961326|111.80747002679|133.87724336417|0.545|0.416|0.01712|77|21|0.00037398838334947|0.00462894482091|15632.049804688|2023-11-27|-0.20978|2022-11-15|0.26289|2022-11-16
2024-04-27 10:27:40|DAILY|00648|13228|/indices/masi|INDICES:MC|13195.64384945|48|97.418120570671|0.047|1|2|0.03758|13354.9658|-0.03316|14|0.04078829621467|32|27.95|0.00822|0.0188|0.0095609783771304|0.012749763695773|113.67064970966|112.93185550016|110.27073145243|0.432|0.297|0.02875|37|9|0.00012604995374653|0.008201729879741|14012.642578125|2022-02-08|-0.08818|2020-03-16|0.05449|2020-03-10
2024-04-27 10:27:41|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|12276.078891745|50|111.66162199668||0|0|0.05696|12436.8398|0.03533|33|0.035331061153228|33|11.77|0.00306|0.0108|0.014999509313787|0.024532005651507|174.52979264952|193.41738728457|115.35609116296|0.443|0.318|0.0171|88|8|0.00017564976958525|0.0076617142857143|13022.83984375|2022-02-08|-0.09326|2020-03-16|0.0687|2020-03-10
2024-04-27 10:27:42|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|10997.54676651|12|89.085578995709|0.0152|1|2|0.00989|11161.7197|-0.02195|22|0.034515785093489|33|11.67|0.00166|0.00902|0.012319026885956|0.022397069334414|169.26219399526|186.70016089238|106.82124667457|0.489|0.315|0.0164|92|12|0.00010127188940092|0.0071518341013825|11776.129882812|2022-02-08|-0.09515|2020-03-16|0.05847|2020-03-10
2024-04-27 10:27:44|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
2024-04-27 10:27:45|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|1515.552388168|1|25.824191736956||-1|0|0|1642.6899|-0.08036|7|-0.047432619439676|14|17.11|-0.02025|0.02655|-0.0066357601910344|0.0018560932540753|78.536816008337|101.07685164732|124.6161433966|0.476|0.381|0.06733|63|17|0.0028801391465677|0.021164805194805|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-04-27 10:27:46|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|676.65469356917|2|2.5201767060517|0.0001|1|1|0.0001|683.57|-0.01202|6|-0.012023808520571|6|34.74|0.00519|0.03726|0.020178304469742|0.018941902460743|134.29554189116|120.12125685758|111.34875063357|0.581|0.419|0.02867|31|12|0.00016280148423006|0.010172727272727|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-04-27 10:27:47|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|1330.73058269|33|12.549002085997|0.0678|1|1|0.06778|1365.9301|-0.02195|43|-0.021952126530539|43|24.56|-0.01876|-0.00144|-0.016090252826164|-0.0071731501142207|68.625934620021|87.65903025667|145.1156443282|0.512|0.372|0.04123|43|15|0.00041262867647059|0.014416387867647|1378.7199707031|2024-04-15|-0.08767|2020-03-12|0.05608|2020-03-24
2024-04-27 10:27:47|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1242.9001232885|47|12.892842813034|0.0945|1|1|0.0945|1280.66|-0.03671|39|-0.036709869157592|39|26.72|-0.0191|-0.00155|-0.0052485112512209|0.0081129993412156|88.675404346121|108.76735264078|150.38810939382|0.462|0.333|0.04413|39|13|0.00045041360294118|0.015076020220588|1292.4899902344|2024-04-15|-0.08562|2020-03-09|0.05376|2020-03-19
2024-04-27 10:27:49|DAILY|00656|49476|/indices/obx-price|INDICES:NO|590.09776669268|38|6.1188170850719||0|0|0.07799|606.63|-0.04303|9|-0.043029933260102|9|26.95|-0.02079|-0.00322|-0.015177283212468|-0.004458148207301|72.139044045549|92.291767136159|125.90909511261|0.513|0.359|0.04256|39|16|0.00028671875|0.015072398897059|615.07000732422|2022-04-19|-0.0856|2020-03-09|0.05377|2020-03-19
2024-04-27 10:27:50|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|-727.50780002549|4|7.4554414877381||0|0|-0.02131|719.7|0.04478|26|0.044783967855641|26|28.55|-0.01429|0.00359|-0.0015950418986758|0.0013375942626671|94.932494292592|98.78366472218|119.9160292418|0.368|0.289|0.04138|38|7|0.00024454963235294|0.014607959558824|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-04-27 10:27:51|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1551.016041645|30|14.771634865481|0.0665|1|2|0.06429|1591.22|-0.0139|9|-0.013898762741052|9|30.31|-0.00845|0.00891|-0.00024618211453067|0.014375899153164|98.019508745517|115.5923700375|152.517961874|0.457|0.314|0.04264|35|8|0.00046376146788991|0.014889981651376|1608.9100341797|2024-04-15|-0.09364|2020-03-09|0.06016|2020-03-24
2024-04-27 10:27:52|DAILY|00659|13384|/indices/msi|INDICES:OMAN|-4760.3185283279|18|26.520203837289||0|0|-0.00867|4713.6348|0.00855|18|0.0085533331928256|18|22.65|0.00935|0.01746|0.015001246781819|0.016712520835632|145.8356941895|140.32601089197|117.8738772796|0.565|0.457|0.01834|46|10|0.00017128423040604|0.0059411992445703|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-04-27 10:27:53|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-548.52587029012|72|4.005255593873||0|0|0.05695|538.34|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03055|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|103.0552513158|0.55|0.45|0.02075|20|6|4.3226744186047E-5|0.0071350096899225|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-04-27 10:27:55|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|27277.654274107|1|379.92709092253||0|0|0|28602.1602|0.04822|51|0.04821693584388|51|31.14|0.03248|0.05005|0.01947835002171|0.038707182742584|138.89314608825|162.33104802137|138.61570818993|0.571|0.4|0.04435|35|13|0.00038862385321101|0.01464695412844|29831.609375|2024-03-21|-0.10425|2020-03-12|0.0605|2023-12-15
2024-04-27 10:27:55|DAILY|00662|29147|/indices/ftse-peru|INDICES:PERU|-148.13999938965|1|3.6115076301455E-15||1|0|0|148.14|0|1|0|1|7.82|-0.01412|0.0202|0.0053554836680577|0.035103101216336|107.45420755668|163.1376175952|103.57267751798|0.446|0.246|0.02325|65|0|0.00054094488188976|6.2677165354331E-5|148.13999938965|2023-11-27|-0.22302|2020-03-12|0.27553|2020-03-17
2024-04-27 10:27:56|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
2024-04-27 10:27:57|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|33539.737651361|1|407.60698079622||-1|0|0|34934.0195|0.04986|20|0.022989603900144|51|35.13|0.05423|0.0711|0.070585202118564|0.090963130395219|278.77797904713|217.54669631484|134.91893459242|0.548|0.323|0.04543|31|13|0.0003559595959596|0.013128631772268|37979.73828125|2024-03-25|-0.10139|2021-06-07|0.07523|2021-05-28
2024-04-27 10:27:58|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|699.01208360564|1|12.944305871688||-1|0|0|744.26|0.0152|20|0.3051324615521|92|31.14|0.02805|0.04519|0.050889580012588|0.069520665163546|225.43292866408|196.56623531613|138.51594296539|0.514|0.314|0.0491|35|11|0.00039179816513761|0.015812779816514|788.21002197266|2024-03-25|-0.09817|2020-03-12|0.05734|2021-08-24
2024-04-27 10:27:59|DAILY|00666|14600|/indices/psi-20|INDICES:PT|6380.8067784673|11|85.987747021302||0|0|0.04341|6612.5098|-0.03552|5|-0.035518168172833|5|23.36|-0.00164|0.0106|-0.0041161430896423|-0.00097007099732759|90.279197120735|97.870021627995|125.57512914355|0.489|0.34|0.03783|47|13|0.00027325812274368|0.013204927797834|6685.33984375|2024-04-26|-0.09758|2020-03-12|0.07823|2020-03-24
2024-04-27 10:28:00|DAILY|00667|14823|/indices/psi-general|INDICES:PT|4158.0574530698|4|71.239149757979|0.0184|1|2|0.00372|4365.9502|0.05|67|0.065143746475785|55|29.84|0.00706|0.01878|0.0097298052851202|0.029158194653976|118.88069742292|142.58392974911|129.0143877958|0.568|0.351|0.04793|37|14|0.00031027100271003|0.016569611562782|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-04-27 10:28:01|DAILY|00668|41167|/indices/rwanda-all-share|INDICES:RWANDA|-144.91000366211|1|0||-1|0|0|144.91|0|1|0.0013820533409112|1|1|0.00015|0.00041|0.00033823596007672|0.00042546978737278|133.66493933164|135.89417281061|106.88154720833|0.883|0.741|0.00043|993|0|7.4300100704934E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-04-27 10:28:02|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
2024-04-27 10:28:03|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|-1609.7603118105|7|20.015094984994||0|0|0.0188|1539.63|-0.03795|4|-0.037951492800379|4|21.26|0.0006|0.02326|0.023159854555675|0.03793446392193|141.63174431701|151.93653929939|130.93204974207|0.5|0.353|0.03795|34|8|0.00047744855967078|0.011846886145405|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-04-27 10:28:05|DAILY|00671|11319|/indices/tasi|INDICES:SA|-12801.482984373|15|157.43393886081||0|0|0.01186|12254.5303|0.0114|33|0.011400660158229|33|29.47|0.0223|0.03649|0.028810850118223|0.04422720136301|176.88859463171|199.61260291115|146.60546422193|0.611|0.472|0.03309|36|11|0.00040871627906977|0.010420362790698|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-04-27 10:28:06|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|-27507.983322088|15|428.02848589868|-0.0253|-1|1|-0.02529|26688.25|0.05095|57|0.050946815165603|57|40.81|0.07683|0.0992|0.020600213875875|0.021716710889692|132.67008071387|121.92084231243|384.16167624057|0.577|0.385|0.07845|26|14|0.001531711627907|0.02656343255814|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-04-27 10:28:07|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|987.45433198033|100|8.7891377797927||0|0|0.12865|1006.25|0.00734|24|0.0073398047712148|24|39.24|0.0058|0.01313|0.0019940846039756|0.0076332935632398|102.08554725331|107.04083909484|126.06805598155|0.6|0.4|0.02838|25|12|0.00023933333333333|0.0089194444444444|1017.700012207|2024-04-19|-0.05996|2020-03-17|0.04172|2022-01-18
2024-04-27 10:28:07|DAILY|00674|41155|/indices/sax|INDICES:SK|318.65919124759|1|0.5069338093987||0|0|0|319.56|0.01673|14|0.016733059543995|14|8.52|-0.0058|0.0083|-0.0015361014059123|0.0012209815279596|89.251553533899|104.95611775949|91.222060399558|0.508|0.381|0.00865|126|12|-4.2932960893855E-5|0.0021173091247672|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-04-27 10:28:08|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|-1455.7444436724|10|12.69668151635||0|0|-0.00752|1424.66|0.19239|104|0.19239241456135|104|35.73|0.03138|0.04094|0.04110269818474|0.058272983519514|199.7199162039|196.12790208785|153.02964424338|0.633|0.433|0.03339|30|12|0.00044112858464385|0.010459777983349|1471.8299560547|2024-04-08|-0.08956|2020-03-12|0.0614|2020-04-07
2024-04-27 10:28:10|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|11669.231800041|52|125.77460875412|0.1504|1|2|0.14732|12075.9805|-0.01008|12|-0.010080850492451|12|26.97|0.0423|0.06043|0.054608167772187|0.07455067255177|239.33833982599|280.75286535485|197.69045733549|0.543|0.457|0.0499|35|10|0.00079161809045226|0.015906020100503|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-04-27 10:28:11|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|3411.1647932966|52|57.275556745412|0.2008|1|1|0.20079|3593.8301|0.01556|26|0.27490926967631|41|28.67|0.0382|0.06448|0.06397901124641|0.047146156909476|253.76876952714|178.43522472869|122.69441943703|0.515|0.424|0.05505|33|8|0.00037895687061184|0.020674162487462|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-04-27 10:28:12|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2474.9058069549|64|30.875305366218|0.0791|1|1|0.07914|2557.6951|-0.0138|15|0.090015451789424|35|27.76|-0.0077|0.00904|0.0013237946716|0.014862158448194|100.02937358901|120.77929706604|141.41639678321|0.514|0.378|0.04209|37|9|0.0003985504587156|0.01374471559633|2565.1879882812|2024-04-26|-0.10571|2020-03-12|0.07089|2020-03-24
2024-04-27 10:28:13|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|-2796.287511686|19|35.021851295028|-0.0036|-1|1|-0.00363|2747.9199|-0.02253|6|-0.022527458354965|6|29.89|0.00292|0.01771|-0.001910983864632|0.0079314973639154|95.55886751169|108.45419942496|160.08668064503|0.417|0.333|0.04165|36|7|0.00050468007312614|0.013306389396709|2856.2399902344|2024-03-14|-0.09818|2020-03-12|0.06172|2020-03-24
2024-04-27 10:28:14|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|-967.60456138748|12|11.503005315579|-0.0043|-1|1|-0.00435|951.83|0.06523|48|0.065226043066951|48|25.69|0.00317|0.01955|0.015472375687993|0.023863102348785|133.66329193631|141.18637707066|137.23830965459|0.524|0.381|0.03986|42|10|0.00037843119266055|0.013631431192661|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-04-27 10:28:15|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|-820.22643229893|9|9.8011521609139||0|0|-0.01858|807.88|0.04913|51|0.049127003503224|51|31.82|0.00704|0.02439|0.0068371663310091|0.018258688582304|109.31500739709|124.69460954195|134.53007037358|0.471|0.382|0.04207|34|8|0.00035759633027523|0.014014577981651|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-04-27 10:28:16|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|-1532.0320223366|7|17.149347859465|-0.0034|-1|1|-0.00339|1500.96|0.15065|53|0.15065429348543|53|25.81|0.02069|0.03555|0.027962042633904|0.045472127688266|168.84017875366|194.6857157888|148.05578306554|0.5|0.381|0.04092|42|12|0.00044549541284403|0.013556266055046|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-04-27 10:28:17|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|-1195.0424849162|5|13.522236441659|0.0038|-1|1|0.00381|1165.36|-0.00665|26|-0.0066489007452751|26|23.61|0.01386|0.02801|0.024474179217486|0.036351843991101|165.45025268436|176.63932375005|120.26791547585|0.5|0.37|0.03873|46|12|0.00024342201834862|0.012849568807339|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-04-27 10:28:18|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-1784.7099609375|1|0||1|0|0|1784.71|0.00163|1|0.0016275036330409|1|1|8.0E-5|0.00282|0.0020846228130995|0.0053538665169812|322.11372904635|677.10283708379|86.56370998358|0.537|0.339|0.00406|1065|0|-9.718574108818E-5|0|2136.5200195312|2021-07-23|-0.10143|2022-06-09|0.10157|2022-08-18
2024-04-27 10:28:19|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|8961.9454668002|44|49.823190754114|0.0753|1|1|0.07525|9108.9297|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|129.39316866942|0.52|0.32|0.02191|25|10|0.00024674033149171|0.0066024585635359|9129.669921875|2024-04-26|-0.04099|2020-03-16|0.01915|2020-03-24
2024-04-27 10:28:21|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|3994.8256027109|43|26.159776309915|0.0948|1|2|0.09076|4070.8701|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|131.85858364278|0.522|0.348|0.0257|23|10|0.00026770718232044|0.0077372099447514|4082.919921875|2024-04-26|-0.04674|2020-03-16|0.02083|2020-10-05
2024-04-27 10:28:22|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|1019.7066067222|45|28.477903588817|0.1602|1|2|0.14263|1037.46|-0.01081|22|-0.010807032726808|22|2.57|-0.00059|0.00716|0.0029865903414882|0.0089385301644977|177.10832892833|310.68614683211|57.042158138895|0.515|0.323|0.01071|400|11|-0.00038381886087768|0.012829953314659|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-04-27 10:28:23|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|-507.02700806125|177|1.5376124573091E-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|-2.2549019607843E-6|9.3029411764706E-5|537.09002685547|2020-03-06|-0.0168|2020-03-24|0.03492|2021-01-26
2024-04-27 10:28:24|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|-9195.0144824041|62|46.92480370562||0|0|0.0607|9042.2803|-0.01736|14|-0.0093917794336552|24|34.03|0.02684|0.03699|0.043918366476408|0.090333710391538|180.3842142802|201.8952755927|177.29022657253|0.533|0.3|0.03162|30|10|0.00058744916820702|0.010469852125693|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-04-27 10:28:24|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|-4291.0755500688|8|38.811885830228||0|0|0.00345|4169.8701|0.06313|108|0.06312505190964|108|41.12|0.03295|0.04641|0.031831486661395|0.04687202384395|165.69264436935|170.56217503485|150.58629314454|0.654|0.462|0.03991|26|12|0.00044458178438662|0.012311412639405|4405.740234375|2024-03-04|-0.08294|2020-03-09|0.0732|2020-03-10
2024-04-27 10:28:26|DAILY|00691|49748|/indices/bursatil|INDICES:VE|59900.383616421|28|1830.3420546938|0.1951|1|2|0.17605|62905.3906|-0.04845|20|-0.048453743335916|20|32.52|0.05442|0.38179|0.2094904120555|0.34204524926143|10.282375167187|12.852035671046|67.605050801037|0.548|0.355|0.11564|31|13|0.0057630338164251|0.027764260869565|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-04-27 10:28:27|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|-13101.559570312|1|0||0|0|0|13091.96|0.00095|1|0.00095268095118572|1|1|-0.00023|0.0029|0.0026433312964937|0.0054605960924627|643.66750567083|1411.9960140831|306.9980063469|0.674|0.461|0.00361|1064|0|0.0010809398496241|0|13101.559570312|2024-04-23|-0.0379|2021-07-14|0.05733|2022-02-01
2024-04-27 10:28:28|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|-2568.919921875|1|0||1|0|0|2568.9199|0|1|0|1|1|-0.00095|0.00553|0.0055062304074924|0.0075182213949889|11902.670464198|30978.353085125|615.9002359826|0.902|0.774|0.0062|1049|0|0.0020432125834128|0|2615.6298828125|2024-03-21|-0.18399|2021-04-16|0.25001|2021-09-20
2024-04-27 10:28:29|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|1046|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-04-27 10:28:30|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|-99502.490286616|13|33134.486762612||0|0|0.02488|98.76|-0.99982|16|-0.99981531735202|16|2.87|0.03506|0.05767|0.06406505414105|0.12749742419094|28.913602291069|394.37577140474|42.537796836422|0.649|0.381|0.02567|362|8|0.0072848334919125|0.021452378686965|928548.1875|2024-04-02|-0.99989|2024-04-08|0.16389|2020-02-14
2024-04-27 10:28:31|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|-353336.53753641|13|117744.27084598||0|0|-0.00328|104.12|-0.99977|150|-0.99976647326722|150|13|0.21587|0.36237|0.30681314369912|0.49906759559426|0.66653472461427|0.70512242715608|0.97773338642818|0.684|0.421|0.0382|57|4|0.0065351128818061|0.020411965471448|3447889.75|2024-04-05|-0.99997|2024-04-08|0.08222|2022-04-13
2024-04-27 10:28:32|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|-1091733.1109781|17|363877.70365938|1|-1|1|0.99999|100|1.18201|47|1.1820087338823|47|10.85|0.0541|0.10253|0.12750639251084|0.24192617226914|9638.2393593958|21293.169493086|0.22316462784857|0.721|0.426|0.03999|68|8|0.0066677055702918|0.019323978779841|12767856|2024-03-18|-0.99999|2024-04-08|0.35358|2024-01-24
2024-04-27 10:28:33|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|-46036.173293678|13|15313.182764559||0|0|0.03621|96.36|-0.9996|15|-0.99959628951418|15|2.85|0.03478|0.0605|0.069543051813032|0.1340073037715|89.448650881906|1099.896033881|46.692834661179|0.635|0.376|0.03106|364|10|0.006791826831589|0.027451950523311|425334.84375|2024-04-02|-0.99976|2024-04-08|0.183|2020-02-14
2024-04-27 10:28:34|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|-59960.713665982|13|19954.302889831||0|0|0.0239|97.59|-0.99969|16|-0.99968902817993|16|11.42|0.22409|0.26489|0.31668530607799|0.52311771898287|13.96094609316|9.3636649488762|3.4297462461254|0.738|0.431|0.05358|65|10|0.0060443766578249|0.035131047745358|558393.875|2024-04-02|-0.99982|2024-04-08|0.12913|2022-04-26
2024-04-27 10:28:35|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|-90515.612560361|13|30138.980852792||0|0|0.02951|98.33|-0.99979|16|-0.99979273534318|16|31.73|0.61953|0.72738|0.99220174109732|1.2160389925359|6.1286749554621|4.0779361370354|1.7840004478165|0.636|0.5|0.12402|22|8|0.0060091126760563|0.033881535211268|839692.3125|2024-04-02|-0.99988|2024-04-08|0.12345|2022-04-26
2024-04-27 10:28:36|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|-112780.86730998|13|37558.100770452||0|0|-0.0649|106.49|-0.99987|15|-0.99986578855271|15|3.65|0.01858|0.04956|0.023713583904249|0.066425736328245|0.38941876070789|7.1914396398562|13.894832264024|0.652|0.383|0.0326|253|9|0.0073025854700855|0.019045373931624|1100249.25|2024-04-05|-0.99991|2024-04-08|0.60486|2021-06-21
2024-04-27 10:28:37|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|-23392.345112709|13|7764.1017039312||0|0|-0.0004|100.04|-0.99942|42|-0.99941998385118|42|2.82|0.00265|0.04529|0.041759874603822|0.084519842330898|198.34242525586|3898.4809937042|31.57933992932|0.604|0.39|0.04179|369|3|0.0063975095057034|0.01189|251052.703125|2024-04-02|-0.9996|2024-04-08|0.19979|2022-04-04
2024-04-27 10:28:38|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-1743|1|0||0|0|0|1743|0.04067|1|0.040672451193059|1|1|-0.00045|0.0154|0.015345117864182|0.047660297843207|224962.90640578|289183338.19578|178.58606557377|0.528|0.305|0.02786|1071|0|0.0012741884328358|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-04-27 10:28:39|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-751|1|0||0|0|0|750|0|1|0.013495276653171|1|1|7.0E-5|0.00788|0.0053272298019915|0.019747848410154|2133.6051860578|45710.100761867|161.29032258065|0.559|0.294|0.01271|1076|0|0.00055381970260223|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-04-27 10:28:40|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-2345|1|0||0|0|0|2230|0.02862|1|0.028623188405797|1|1|-0.02194|0.01164|0.028101441440205|0.10106951231917|-1606586.0231426|2.6264103953394E+15|135.47995139733|0.496|0.278|0.06484|1076|0|-0.013037118959108|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-04-27 10:28:41|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-954|1|0||0|0|0|954|0.00098|1|0.00097943192948091|1|1|-0.00099|0.01086|0.011562191914473|0.036654989187992|23775.957862814|6174556.2362401|107.31158605174|0.507|0.295|0.02038|1074|0|0.00071257434944238|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-04-27 10:28:42|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-1100|1|0||1|0|0|1100|0.01103|1|0.011029411764706|1|1|0.00024|0.00863|0.0082072471950843|0.027188219691451|5232.1074849186|292015.53657459|73.186959414504|0.516|0.287|0.01528|1076|0|0.00010869888475836|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-04-27 10:28:43|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|-1670.3459894248|53|38.553501420373|0.0659|-1|1|0.06588|1626.9399|0.16272|35|0.16271838082413|35|26.39|0.02821|0.05915|0.07645997206502|0.13039645955951|429.16730778125|475.63743152335|581.61079523418|0.605|0.368|0.09032|38|15|0.0020227203791469|0.029730701421801|1958.1999511719|2024-01-17|-0.13165|2022-09-29|0.10463|2020-03-25
2024-04-27 10:28:44|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|-1304.1648414505|9|20.345489932767||0|0|-0.02319|1259.54|-0.06183|12|-0.061831238899432|12|34.19|0.02346|0.04284|0.023010573092082|0.047873258208862|154.91678817159|187.58578011493|117.34772571334|0.75|0.469|0.06563|32|19|0.00030290381125227|0.020001352087114|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-04-27 10:28:45|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|-1833.0075362728|8|65.632516973754||0|0|0.10097|1615.15|0.02005|60|0.020054205726145|60|29.97|-0.00103|0.01532|-0.0031093007127191|0.0094709225472258|88.687853880453|110.15687553971|187.73174524868|0.639|0.389|0.06994|36|18|0.0007483241252302|0.023046224677716|1988.5300292969|2024-04-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-04-27 10:28:47|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|-65.417213294163|16|1.7533848504686|0.0247|-1|1|0.02469|62.03|-0.01426|48|-0.014259116813581|48|31.41|0.00629|0.05486|0.0064320449560667|0.022985372435942|101.44152963252|128.77822596786|55.877846667523|0.559|0.441|0.09534|34|11|-4.4450600184673E-5|0.034864524469067|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-04-27 10:28:47|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|-1221.7828005569|2|7.6538343077017|-0.0015|-1|2|-0.00926|1207.35|0.03071|5|0.030708304034221|5|3.32|0.00292|0.02502|0.018648738966329|0.036768817664683|1482.997713355|5358.2967930078|54.538184406417|0.488|0.35|0.02426|326|1|-0.00021457564575646|0.0016852306273063|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-04-27 10:28:48|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|-460.4235814166|11|5.8260719225374||0|0|-0.00435|452.24|0.01701|35|0.017007337728508|35|23.39|-0.01746|-0.0009|-0.0091376832533835|-0.0036655927468616|77.319117150638|91.661449326001|113.45425525041|0.543|0.391|0.05391|46|18|0.00024869244935543|0.017851556169429|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-04-27 10:28:49|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|30.933801159126|16|2.8505625464051|-0.0945|1|1|-0.09446|32.69|-0.17705|9|-0.17704517374665|9|27.54|-12.73117|0.4364|0.62953582340798|0.89432030965988|1.5519358531043|1.0035278783525|4.1121995012694E+43|0.462|0.308|0.25176|39|10|7.5774147658402|0.076338650137741|67500|2020-03-18|-0.998|2020-02-17|786.38642|2020-03-16
2024-04-27 10:28:50|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|-175.66449769077|13|1.7637050919289||0|0|0.00984|173.05|0.16459|108|0.16458982969781|108|24.48|-0.00817|0.00818|0.0038288064529217|0.017934131606756|102.11022201554|117.4822806785|126.28621804958|0.364|0.25|0.03985|44|8|0.00031153351698806|0.013037998163453|179.55999755859|2024-03-28|-0.11697|2020-03-16|0.10285|2020-03-24
2024-04-27 10:28:52|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|-333.43328618838|10|4.901838552925|-0.003|-1|1|-0.003|327.99|0.08858|40|0.088579186619655|40|24.55|-0.00265|0.01311|0.0092696807590593|0.023768070133426|120.33511283005|142.68201998422|183.90242725532|0.591|0.386|0.04682|44|15|0.00068767676767677|0.016435224977043|340.82998657227|2024-03-21|-0.11788|2020-03-16|0.09132|2020-03-24
2024-04-27 10:28:53|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|-154.81120556985|13|2.5325487354554|0.0029|-1|1|0.0029|151.14|-0.01174|40|-0.011735578266105|40|31.68|-0.00063|0.02703|0.014868601306718|0.017154380581063|116.1003242059|116.40101619979|117.67361921267|0.471|0.412|0.05601|34|13|0.00032346189164371|0.019829972451791|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-04-27 10:28:54|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-6268.6485033947|40|124.34978492317|0.1505|-1|1|0.15045|5912|0.25254|64|0.2525353930001|64|29.85|0.00377|0.02685|0.0070934472335055|0.023191709321557|106.35759173715|121.86848226833|142.28640192539|0.5|0.294|0.07398|34|10|0.00054103415559772|0.024506802656546|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-04-27 10:28:55|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|-54.121447449987|11|0.50821892355286||0|0|-0.01052|53.79|0.02403|35|0.024031823604775|35|19.96|-0.00345|0.01132|-0.0023851122606809|0.0012159672986268|92.318563078818|100.16683498667|106.62041645605|0.444|0.333|0.03076|54|10|0.00015579044117647|0.010670018382353|54.919998168945|2024-04-09|-0.11766|2020-03-12|0.09874|2020-03-24
2024-04-27 10:28:56|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|-100.80964748123|17|1.1453113949859||0|0|0.01439|100.03|0.05119|47|0.051193757551036|47|22.33|0.00075|0.01632|4.8889172283767E-5|0.0029268536374929|98.3537285654|102.82836813917|114.87137881941|0.417|0.313|0.03174|48|7|0.00021573529411765|0.010941884191176|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-04-27 10:28:57|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|-88.921037258859|9|1.026440006665||0|0|-0.01699|88.61|0.17622|112|0.17622357000846|112|21.62|-0.0079|0.00665|0.0032180425121656|0.010463871981254|104.44887824509|118.68503900191|162.05193876337|0.52|0.4|0.03668|50|14|0.00053455463728191|0.012064269972452|89.929901123047|2024-04-04|-0.10802|2020-03-16|0.08934|2020-03-24
2024-04-27 10:28:58|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|-515.41042339179|11|6.0009748070137||0|0|0.00507|508.26|0.1911|110|0.19110232656855|110|24.48|-0.0062|0.00803|0.0039094411714498|0.0059884426167144|105.16475958359|106.80833748836|156.45027777412|0.591|0.409|0.04337|44|14|0.00050898804047838|0.013893330266789|524.60998535156|2024-03-28|-0.10942|2020-03-16|0.0906|2020-03-24
2024-04-27 10:28:59|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|-55.138744009382|13|0.54888390207272|-0.0068|-1|1|-0.00677|55.05|0.04499|51|0.044992217313298|51|19.23|-0.0053|0.01053|0.012348676209573|0.0262174998717|134.72641146283|151.69503013434|116.31100170577|0.482|0.304|0.03531|56|13|0.00024221303948577|0.010743581267218|55.900001525879|2024-04-01|-0.11347|2020-03-12|0.0894|2020-03-24
2024-04-27 10:29:00|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|33.73274676128|2|0.33575100327955|0.0142|1|2|0.00781|34.83|-0.03326|10|-0.033262134188639|10|18.44|-0.00699|0.00494|-0.0050638208456027|0.004642127279616|81.032771381764|109.20267057967|101.9912160316|0.61|0.39|0.03771|59|20|0.00012569329660239|0.011115601469238|35.087001800537|2022-02-10|-0.1199|2020-03-16|0.11546|2020-03-24
2024-04-27 10:29:01|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|-31.042838567163|13|0.32680777895574||0|0|0.00032|30.96|0.11617|41|0.11617137192621|41|22.44|0.00936|0.02637|0.018175209883939|0.035221062721575|139.44557207482|151.04808349942|103.61445767751|0.438|0.271|0.03732|48|10|0.00016383838383838|0.011863572084481|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-04-27 10:29:03|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|39.939696685591|1|0.38676789862627||0|0|0|41.17|0.03921|46|0.039205309020441|46|22.22|0.00106|0.01728|0.0085821037332672|0.014101807582975|119.08022441748|124.9773924598|89.930098878822|0.51|0.367|0.0331|49|10|1.0918273645547E-5|0.01111189164371|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-04-27 10:29:04|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|28.471044416843|1|0.28048519438554||0|0|0|29.33|0.03709|46|0.037089436282706|46|24.2|0.01137|0.02603|0.012572194633231|0.023391530406881|125.99528417158|139.45714876536|92.290746664555|0.489|0.356|0.03428|45|12|3.6427915518824E-5|0.011141799816345|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-04-27 10:29:05|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|-68.715403406831|19|0.77962193757664||0|0|0.0399|67.13|-0.01856|8|-0.018556726907896|8|17.27|-0.00592|0.00704|0.00063578824621606|0.0082089107232887|99.805844757279|120.38078086992|112.14499927989|0.548|0.403|0.02838|62|11|0.00017708907254362|0.0092146464646464|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-04-27 10:29:05|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|25.02687003592|4|0.28937680728122|0.0484|1|2|0.04315|25.87|-0.04027|7|-0.030894317768154|8|15.74|-0.00783|0.01052|0.0005292116616876|0.0041609923782434|93.896637088856|104.33318129608|57.642602993636|0.507|0.348|0.04575|69|14|-0.00029652892561983|0.01440028466483|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-04-27 10:29:06|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|25.02687003592|4|0.28937680728122|0.0484|1|2|0.04315|25.87|-0.04027|7|-0.030894317768154|8|0.23|-0.00011|0.00015|0.0010438099836047|0.011956874650125|93.896637088856|104.33318129608|57.642602993636|0.007|0.005|0.00066|69|14|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-04-27 10:29:08|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|-31.942027583201|88|0.56078097049744|0.0722|-1|2|0.06631|31.54|0.09203|33|0.092028908543216|33|29.47|0.01961|0.04072|0.014550940771581|0.032742266542828|132.3368374303|154.53635160361|65.151830231236|0.706|0.441|0.07106|34|14|-5.6951331496786E-5|0.023909972451791|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-04-27 10:29:09|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|44.324519709623|2|0.28717626602234|0.0101|1|2|0.00355|45.22|0.00582|13|0.005815642451221|13|16.24|0.00657|0.0198|0.013309042180028|0.025690317506942|151.76818488548|170.26230885839|178.87658224864|0.522|0.328|0.02611|67|13|0.00064922865013774|0.0089117263544536|45.259998321533|2024-04-26|-0.13043|2020-03-12|0.10941|2020-03-13
2024-04-27 10:29:10|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|-24.331021238949|11|0.30507483097274||0|0|0.00753|23.72|-0.03823|3|-0.038229406372479|3|19.27|-0.00262|0.01589|0.00026254906470066|0.005344340991706|97.860917445349|109.05405776437|104.30958466183|0.518|0.375|0.03446|56|12|0.00020550045913682|0.012353415977961|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-04-27 10:29:11|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|-24.331021238949|11|0.30507483097274||0|0|0.00753|23.72|-0.03823|3|-0.038229406372479|3|0.34|-5.0E-5|0.00028|0.00050685147625609|0.014251575977883|97.860917445349|109.05405776437|104.30958466183|0.009|0.007|0.00062|56|12|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-04-27 10:29:11|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|-18.135917361165|13|0.21606839162436|0.005|-1|1|0.00499|17.96|0.07567|63|0.075666747956774|63|20.65|-0.00553|0.00639|-0.0098191250626532|-0.0006198151898498|71.617607456559|97.759873947077|104.41859469664|0.615|0.404|0.03943|52|21|0.0001496408839779|0.012851151012891|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-04-27 10:29:13|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|-70.89024300927|17|0.62346492837473||0|0|0.01077|69.8|0.15484|104|0.15483708002006|104|26.83|-0.03927|0.11882|0.021693587097361|0.025805725320029|138.57353135172|137.07138182276|0.00050053707986192|0.4|0.325|0.07563|40|8|-0.0074522038567493|0.01131722681359|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-04-27 10:29:14|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|-182.3490472714|19|1.6657150053952||0|0|0.03537|178.66|-0.00132|9|-0.0013210488515736|9|14.65|-0.00345|0.01087|0.00077023834226236|0.0037438760578628|101.53754705573|110.72446084818|124.78871687299|0.527|0.405|0.01978|74|9|0.00026117059891107|0.006353947368421|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-04-27 10:29:15|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|-42.184366627513|11|0.34875255191184||0|0|-0.00335|41.91|-0.01777|4|-0.017767399665241|4|16.86|-0.00278|0.01079|0.0029336094985815|0.010006712227685|107.07706195857|121.68778580106|90.012883615278|0.469|0.328|0.0279|64|11|-6.3820018365473E-6|0.0095942699724518|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-04-27 10:29:16|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|-42.184366627513|11|0.34875255191184||0|0|-0.00335|41.91|-0.01777|4|-0.017767399665241|4|0.26|-4.0E-5|0.00017|0.0062550309138198|0.030508268986844|107.07706195857|121.68778580106|90.012883615278|0.007|0.005|0.00044|64|11|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-04-27 10:29:17|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|-31.891247274433|13|0.46150532491552||0|0|-0.00192|31.25|-0.06168|32|0.12327398239013|41|28.34|-0.0046|0.01731|0.0075001382290474|0.025246165928272|104.7345787647|124.34116802073|109.61066204532|0.395|0.289|0.04904|38|8|0.00023752984389348|0.017410826446281|33.930000305176|2021-11-15|-0.12716|2020-03-12|0.1022|2020-03-13
2024-04-27 10:29:19|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|-59.112771842678|11|0.51747614881926||0|0|-0.00943|59.011|0.15212|40|0.15212476458759|40|18.6|0.01283|0.02911|0.019786783619639|0.026608169191763|159.63909745425|163.11860353317|89.521643414878|0.448|0.345|0.02947|58|12|1.5922865013774E-5|0.0095217906336088|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-04-27 10:29:20|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|-50.945545738091|11|0.39237084446175||0|0|-0.00455|50.73|-0.02653|9|0.076062040172488|44|18.6|3.0E-5|0.01397|0.018938030664062|0.01058763143079|156.41392607487|120.37558960227|104.7491208395|0.448|0.328|0.02508|58|11|0.0001215886134068|0.0088285399449036|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-04-27 10:29:20|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|-203.46413088359|13|3.4117970750392||0|0|0.01279|198.36|0.00762|50|0.0076224311005351|50|31.68|-0.00136|0.01839|-0.016590766380812|-0.012915807307669|76.682235757527|83.329535617372|119.65255282359|0.441|0.382|0.05777|34|10|0.00032370064279155|0.020119651056015|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-04-27 10:29:21|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|-55.72121052597|11|0.46881135055748||0|0|-0.00764|55.36|-0.03132|6|-0.031833181180464|8|17.35|0.00899|0.0241|0.018175149142421|0.022639033417911|169.18207808617|159.180763577|98.470294216154|0.5|0.355|0.03175|62|12|0.00010657458563536|0.0096015285451197|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-04-27 10:29:22|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|-62.405253470264|11|0.61692378114507||0|0|0.00503|61.35|0.09596|49|0.095955768393597|49|22.42|0.01068|0.02293|0.019547230072329|0.028584485767302|148.26558622393|157.23715828667|97.62889612532|0.458|0.354|0.03274|48|13|6.890423572744E-5|0.010476639042357|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-04-27 10:29:24|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|-73.019426811474|19|0.62582850120588||0|0|0.02554|71.8079|-0.02224|8|-0.022239050313909|8|12.45|-0.00763|0.00392|-0.0069456495057437|-0.0016238223534638|71.875681484878|93.391003069564|95.857103959986|0.512|0.372|0.02316|86|18|2.821854912764E-5|0.0065113682277319|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-04-27 10:29:25|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|-89.548908444819|9|1.1259587639543||0|0|-0.02954|88.34|-0.00998|48|-0.0099803609327809|48|17.31|0.00233|0.01622|0.011242345900977|0.022568341642003|145.12731010271|169.17329161493|130.77719074299|0.597|0.403|0.02829|62|13|0.00034160962072155|0.0090692599444958|94|2021-06-30|-0.14087|2020-03-12|0.09219|2022-06-15
2024-04-27 10:29:26|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|57.903720670168|1|0.46542682474696||0|0|0|59.25|-0.02784|4|-0.012645840430062|5|17.85|-0.00143|0.01299|0.0070539197019966|0.01483086492151|120.28821509023|134.37333798897|129.02875078961|0.475|0.344|0.0281|61|6|0.00032097337006428|0.0093671717171717|63.299999237061|2021-11-15|-0.10507|2020-03-18|0.05929|2020-03-17
2024-04-27 10:29:27|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|-44.994013310219|9|0.64387397020634|-0.019|-1|1|-0.01896|44.08|0.10724|55|0.1072433749536|55|31.79|0.02754|0.05826|0.040466850054549|0.083713954760077|199.54609153643|234.02275013226|141.82754806712|0.559|0.324|0.05844|34|13|0.00056842975206612|0.020998943985308|45.220001220703|2024-04-12|-0.19452|2020-03-09|0.17316|2020-03-24
2024-04-27 10:29:28|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|-89.106150942032|11|0.83946552186735||0|0|0.00151|87.6403|0.05335|35|0.05334981881017|35|19.27|-0.00352|0.01658|0.0083125285370978|0.015325548748734|118.43378541356|129.55647842286|129.60323267097|0.446|0.339|0.03706|56|10|0.00035784205693297|0.011740899908173|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-04-27 10:29:30|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|58.8325668784|5|0.48081154915967|0.0134|1|2|0.00518|60.2|-0.00371|42|-0.0037091871349071|42|31|0.00826|0.01755|0.016465928259031|0.018589123971611|132.91604110153|128.47893387828|108.82140472711|0.514|0.4|0.03214|35|9|0.00013376492194674|0.009720523415978|65.429901123047|2022-01-05|-0.09221|2020-03-12|0.0818|2020-03-17
2024-04-27 10:29:31|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|-161.50539362445|19|1.4184617159075||0|0|0.01735|161.2474|-0.01731|8|-0.017311651335892|8|17.27|0.00154|0.0189|0.011391444312191|0.020977495764244|140.33131146535|158.11282580681|126.78758119465|0.548|0.387|0.03176|62|14|0.00033973370064279|0.011519109274564|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-04-27 10:29:32|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|-84.67378925488|13|0.80971935001805||0|0|0.0019|84.19|0.07221|53|0.07220513750181|53|21.54|0.00707|0.0209|0.0075300733602015|0.021692917397638|118.78629000269|140.17327282434|121.01480927226|0.56|0.34|0.03672|50|16|0.00030269972451791|0.012331946740129|86.825698852539|2024-04-04|-0.13218|2020-03-16|0.11256|2020-03-24
2024-04-27 10:29:32|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|-90.259324806642|19|0.82820516204403||0|0|0.02012|89.12|0.1139|98|0.11390073788811|98|28.18|-0.00078|0.01277|0.010544609499967|0.02062637223891|124.66577723436|130.88530683438|129.21560268123|0.605|0.368|0.03779|38|11|0.00030167125803489|0.011425472910927|93.370002746582|2024-03-28|-0.09332|2020-03-16|0.06913|2020-03-24
2024-04-27 10:29:33|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|-138.09894263743|11|1.4447528148874||0|0|-0.00185|136.1091|0.06576|52|0.065757003519655|52|18.6|9.0E-5|0.01478|0.010236881446109|0.014601548285154|124.56872317635|127.10149395421|134.98112301727|0.414|0.31|0.03259|58|10|0.00037425160697888|0.010503131313131|140.08990478516|2024-03-21|-0.10355|2020-03-16|0.10404|2020-03-24
2024-04-27 10:29:35|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|-73.072246609149|8|1.2409806465313||0|0|-0.00687|71.8|-0.02887|33|-0.028871070921575|33|25.76|-0.1485|0.4389|0.0020600229875648|0.010179050013604|101.26237726836|113.09600941723|1.1886330649199E-11|0.5|0.333|0.1353|42|8|-0.0083998255280074|0.016990697887971|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-04-27 10:29:36|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|57.511252265361|5|0.59933253752286|0.0103|1|2|0.002|59.0685|0.01332|27|0.013321607941326|27|23.06|0.00687|0.0197|0.0016662997722346|0.0037406973272661|102.59680713958|105.11920177994|101.34789700476|0.468|0.34|0.03591|47|11|0.00010706801470588|0.0108828125|67.688003540039|2022-04-08|-0.11679|2020-03-12|0.1068|2020-03-17
2024-04-27 10:29:37|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|-84.302817717405|10|1.169066064123|-0.0142|-1|1|-0.01419|83.9646|0.03082|49|0.030820072921349|49|20|-0.003|0.00984|-0.00216716409548|0.0059251160464665|92.150090012071|112.4906661812|135.05646144818|0.556|0.407|0.03572|54|16|0.00037999081726354|0.012147180899908|91.209999084473|2021-09-07|-0.09745|2020-03-16|0.07356|2020-03-13
2024-04-27 10:29:38|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|-25.350786712057|17|0.25776118258914|0.0208|-1|1|0.02083|24.92|0.02953|44|0.12348806008218|42|19.16|0.00428|0.01818|0.006393403859251|0.0053438249702538|115.20283462409|109.01343675739|64.111141654425|0.464|0.357|0.03028|56|12|-0.00032147842056933|0.0099595592286502|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-04-27 10:29:39|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|-20.562597862607|18|0.19747532382782|0.0228|-1|1|0.02281|20.345|0.01363|18|0.013631877644427|18|19.09|0.00385|0.01801|0.0030321915108039|0.0070854183526793|106.60330045328|113.9468207953|67.256196077205|0.518|0.375|0.02846|56|16|-0.00027924493554328|0.0094471362799263|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-04-27 10:29:41|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|45.941625712455|4|0.54612473708371||0|0|0.00169|47.51|0.01591|43|0.072465657064676|33|24.07|-0.00649|0.012|0.0028530507318437|0.0045109538036503|104.73025028883|105.91886482145|99.35173279952|0.444|0.333|0.0352|45|9|9.2605893186004E-5|0.011983250460405|52.150001525879|2022-04-21|-0.13241|2020-03-12|0.09425|2020-03-24
2024-04-27 10:29:42|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|-98.6709208233|8|1.6165461708424|-0.0171|-1|1|-0.0171|95.74|-0.04143|7|-0.041433579913524|7|36.07|0.04282|0.07433|0.051689817112508|0.096840516756526|169.40197888432|198.92854877353|158.03894844832|0.4|0.267|0.07502|30|10|0.00071794306703398|0.025725050505051|98.970001220703|2024-04-12|-0.20141|2020-03-09|0.16037|2020-03-24
2024-04-27 10:29:43|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|-91.482617091799|11|1.1669809235626||0|0|0.00445|89.52|0.06138|39|0.061378622206293|39|25.69|-0.00378|0.01186|0.011224227550486|0.020499443538557|128.53754945402|137.83797440559|147.47939953524|0.595|0.405|0.05297|42|18|0.00048321395775941|0.01647958677686|93.714996337891|2024-04-04|-0.11008|2020-03-16|0.1176|2020-03-24
2024-04-27 10:29:43|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|73.629712061753|5|0.75933657983845|0.0059|1|1|0.00585|75.59|0.08407|102|0.084072709517045|102|32.88|-0.00145|0.01201|0.0073975040553613|0.016666844878738|111.98420290565|121.05994852167|120.98270949377|0.515|0.364|0.03839|33|11|0.00023771349862259|0.012342607897153|81.339996337891|2022-04-21|-0.09396|2020-03-12|0.08511|2020-03-13
2024-04-27 10:29:44|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|-177.7610250567|17|2.6520424787291||0|0|0.01091|175.91|0|39|0|39|25.55|0.00513|0.02025|0.013430261879808|0.026729858358941|131.28443809702|141.01788517277|138.61003749591|0.548|0.333|0.05421|42|16|0.00044391184573003|0.018423425160698|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-04-27 10:29:46|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|-41.341400893642|13|0.4797110805574|0.0017|-1|1|0.00171|40.82|0.23524|108|0.23524490368953|108|24.48|-0.00763|0.01058|0.0074705261638561|0.013749267574284|110.10893726401|119.17034679539|131.33848067898|0.523|0.409|0.0523|44|15|0.0004033608815427|0.016851046831956|42.220001220703|2024-03-28|-0.13709|2020-03-16|0.13157|2020-03-13
2024-04-27 10:29:47|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|-143.36172275898|19|1.4420776478833||0|0|0.02934|139.96|0.12341|99|0.12341250942455|99|29.75|-0.00941|0.00886|0.0077069715554078|0.015717082097784|113.77332569228|119.01504878111|137.04103640244|0.528|0.333|0.04451|36|12|0.00036314967860422|0.013352653810836|148.2700958252|2024-02-23|-0.09861|2020-03-16|0.07706|2020-03-24
2024-04-27 10:29:48|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|-125.72311617656|10|1.5928144263079||0|0|-0.00525|122.66|-0.02708|17|0.062299721150233|47|27|-0.00196|0.01341|0.0048785419636695|0.025267497138982|105.37245999507|126.28122893409|147.76533008734|0.4|0.25|0.04796|40|12|0.00047613406795225|0.015451505968779|126.38999938965|2024-04-04|-0.11344|2020-03-16|0.12651|2020-03-24
2024-04-27 10:29:49|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|-204.08622011629|10|3.2449791085985||0|0|0.00839|199.83|-0.02638|31|-0.026379319585384|31|28.42|0.00603|0.02421|0.013267213440729|0.041828469948851|127.17174230327|174.98803885996|213.97366220907|0.632|0.395|0.05129|38|16|0.00086053259871442|0.018623691460055|212.35000610352|2024-03-08|-0.13814|2020-03-16|0.11732|2020-03-13
2024-04-27 10:29:50|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|63.408005339263|4|1.0589991866356||0|0|-0.00226|66.19|-0.00229|28|-0.0022867490258753|28|26.49|-0.01323|0.00398|-0.012007421109424|-0.0045861856660451|76.169978996414|91.899770493497|103.7298245054|0.512|0.366|0.0538|41|14|0.0001515886134068|0.017244150596878|78.220001220703|2022-09-12|-0.11358|2020-03-16|0.12793|2020-03-17
2024-04-27 10:29:52|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|-70.938599646427|68|0.94447715594585|0.1076|-1|1|0.10761|69.049|0.14618|49|0.14617748375597|49|18.2|0.0004|0.01589|0.016251370297775|0.029402910214359|151.55498127431|169.25154433276|98.179548881389|0.536|0.357|0.04089|56|14|0.0001165561694291|0.013769548802947|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-04-27 10:29:53|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|-85.908053111743|13|1.2601050739818||0|0|0.02768|83.24|-0.0441|27|-0.044104478069664|27|26.93|-0.0104|0.01021|0.002851766974992|0.0084956286059601|102.89087760398|109.95219211058|90.429109292876|0.425|0.325|0.05126|40|12|4.7171717171717E-5|0.017528971533517|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-04-27 10:29:53|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|-55.245290030438|25|0.76873713399072|0.0476|-1|1|0.04764|53.58|-0.02563|15|-0.02563220148789|15|25.31|-0.0108|0.00843|0.0050958511960414|0.0078590740163823|106.76561225216|111.11232646341|92.843532630502|0.405|0.381|0.05536|42|9|7.1738730450782E-5|0.017456467341306|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-04-27 10:29:54|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|-43.008230056794|10|0.54439858138796||0|0|-0.0214|42.53|0.07404|47|0.074043448696157|47|24.52|0.00065|0.01837|0.020830160490997|0.032765902114619|158.00529442646|165.55322449449|149.6013387181|0.523|0.364|0.04711|44|11|0.00050109375|0.015422610294118|43.590000152588|2024-04-04|-0.11409|2020-03-16|0.08914|2020-03-24
2024-04-27 10:29:55|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|-90.569769391937|31|0.94043116853325||0|0|0.05088|88.24|-0.02578|7|-0.025778047538571|7|25.14|0.00304|0.01401|0.011502820005228|0.011515109277124|115.68253165184|113.12127343236|64.404059120933|0.333|0.286|0.03404|42|8|-0.00033754143646409|0.010931510128913|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-04-27 10:29:57|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|-92.61925582506|20|0.45552734261072|0.0218|-1|1|0.02181|91.49|-0.01288|2|-0.012876002329321|2|23.2|0.00072|0.00558|-0.00022662540997523|-0.0015134531899841|98.999816311265|97.380666138513|82.624397263726|0.478|0.348|0.01472|46|15|-0.0001625138121547|0.0045165009208103|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-04-27 10:29:58|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|-21.890258477174|29|0.12556772412143||0|0|0.03632|21.49|-0.00663|7|-0.0066269323358312|7|29.47|0.00438|0.012|9.7308014317865E-5|0.0054027411606424|99.492320363758|107.28713022106|74.669907082698|0.556|0.389|0.01776|36|11|-0.00024709825528007|0.0070592929292929|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-04-27 10:29:59|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|-39.376326654506|30|0.33290322248713|0.0369|-1|1|0.03692|38.35|-0.00772|7|-0.0077249281096411|7|24.02|0.00357|0.01136|0.0047659827167336|0.0067720005040391|110.10260884934|109.89351612226|76.501092473571|0.523|0.341|0.01864|44|15|-0.00022769797421731|0.0062786372007366|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-04-27 10:30:00|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|-88.574238334613|13|0.55937439606545||0|0|0.00961|87.61|0.00034|27|0.00033923757993159|27|26.85|0.00816|0.01827|-0.006165742573484|-0.005446859526999|87.141764058059|91.486644707936|76.381868301082|0.525|0.375|0.0195|40|13|-0.0002121270718232|0.0067231583793739|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-04-27 10:30:01|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|-76.791412954292|20|0.35439200542023|0.0052|-1|1|0.00519|76.62|-0.01028|7|-0.010280172897649|7|23.26|-0.0019|0.00366|-0.0044739963927239|-0.00028174170592124|89.715800871442|99.096780361426|86.762546557364|0.5|0.37|0.01892|46|13|-0.00010525252525253|0.0060834618916437|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-04-27 10:30:03|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|-96.252218125663|20|0.39414573860217||0|0|0.01661|95.33|-0.01191|18|0.049987010838129|43|24.32|0.00308|0.00659|0.0073352065707533|0.0034209509964019|118.59747970051|105.04947976379|84.602415311385|0.545|0.341|0.01225|44|11|-0.00014382920110193|0.0037370615243343|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-04-27 10:30:04|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|-81.450454527944|20|0.087544963344941||0|0|0.0016|81.21|0.00329|44|-0.0032091936744972|14|26.68|0.0003|0.00173|1.2800055360251E-5|0.001905301956734|99.987957122239|101.51239938055|95.913547703676|0.35|0.2|0.00299|40|8|-3.768876611418E-5|0.00093298342541437|86.800003051758|2020-04-30|-0.00538|2024-04-01|0.00997|2023-03-13
2024-04-27 10:30:05|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|-106.57708564025|13|0.37162651604845||0|0|0.00057|105.78|-0.00705|7|-0.007045161090948|7|24.48|0.00107|0.00563|0.0048181266424879|0.0056108298027335|110.56977454853|107.8642400332|90.302201921169|0.5|0.318|0.01307|44|16|-8.2056932966024E-5|0.0043988062442608|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-04-27 10:30:06|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|-40.008722937515|72|0.466877765448||0|0|0.03069|38.85|0.01907|48|0.019069411774291|48|28.28|0.00016|0.00692|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|70.380431045582|0.472|0.25|0.03013|36|13|-0.00029272727272727|0.0096024609733701|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-04-27 10:30:07|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|-29.015086313937|20|0.19744331800199|0.0093|-1|1|0.00933|28.67|-0.01022|16|-0.010220108533193|16|35.67|0.01871|0.02538|0.030848415734775|0.026858216235943|164.64343876561|132.59220079039|84.249195135841|0.567|0.367|0.02357|30|11|-0.00013652892561984|0.0070805693296602|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-04-27 10:30:08|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|-106.46255599705|79|0.6267672873953||0|0|0.03595|105.13|0.07864|42|0.078641204952838|42|22.98|0.00395|0.01058|0.0046536680754879|0.0090045514163494|109.81323545137|113.60640993103|81.985495403741|0.5|0.341|0.01986|44|12|-0.00015528007346189|0.0062796694214876|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-04-27 10:30:09|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|-44.02363504712|20|0.13999552054481||0|0|0.01063|43.73|0.05213|98|0.052130505329816|98|41.12|0.01411|0.01826|0.011690616311678|0.013556010965151|120.82390356195|115.18061552904|84.193301306229|0.654|0.423|0.01629|26|11|-0.00014459558823529|0.0050340625|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-04-27 10:30:10|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-76.812182639419|20|0.14249018439482||0|0|0.00429|76.57|0.02741|63|0.027411901279998|63|41.04|0.00807|0.01041|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|94.495866775686|0.423|0.385|0.00821|26|5|-4.7762430939227E-5|0.002240423572744|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-04-27 10:30:11|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|-52.152360251064|52|0.11720809057804||0|0|0.00937|51.78|-0.00835|9|-0.0083475362237031|9|37.07|0.01018|0.01474|0.017432929340901|0.014348598625049|126.84815781036|116.75539046405|93.770368769719|0.5|0.393|0.00847|28|6|-5.4444444444444E-5|0.0025504132231405|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-04-27 10:30:12|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-76.812182639419|20|0.14249018439482||0|0|0.00429|76.57|0.02741|63|0.027411901279998|63|41.04|0.00807|0.01041|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|94.495866775686|0.423|0.385|0.00821|26|5|-4.7762430939227E-5|0.002240423572744|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-04-27 10:30:14|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|-88.872792511512|31|2.3038238374379|0.116|-1|1|0.11604|83.49|0.0338|48|0.033804948791371|48|44.13|0.0463|0.06935|0.026649231029082|0.029759985551385|125.67606091232|119.86716774144|88.181239538088|0.5|0.333|0.08817|24|8|0.00015619834710744|0.030201487603306|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-04-27 10:30:15|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|-219.98305182485|30|6.2123928145887|0.0009|-1|1|0.00092|217.64|-0.03983|9|0.14035126939511|39|25.17|-0.00137|0.02047|0.012481380607553|0.017657629904123|120.81345823705|123.14629346175|300.85707825182|0.524|0.381|0.0701|42|12|0.0012805432780847|0.024605257826888|239.1416015625|2024-03-08|-0.1442|2020-03-16|0.10303|2020-03-24
2024-04-27 10:30:16|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|32.523836755781|4|0.48192067145361|0.0649|1|1|0.06487|33.98|0.01207|20|-0.022783671927311|9|19.05|0.00128|0.02488|0.016622963623331|0.020577880859143|161.01573416119|149.60937381904|61.424439135374|0.614|0.404|0.05704|57|14|-0.00017039485766758|0.018285785123967|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-04-27 10:30:17|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
2024-04-27 10:30:18|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|-69.278704087761|29|1.2326463752766||0|0|0.0356|65.82|0.03976|38|0.039762349704762|38|26.5|-0.18893|0.19583|0.01079396760946|0.019420744742164|114.33990795818|119.77213405868|1.2434094204419E-7|0.375|0.25|0.13955|40|13|-0.0099746599264706|0.017813336397059|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-04-27 10:30:20|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|-21.173277466019|45|0.65726634189223||0|0|0.10717|20.16|-0.12919|8|-0.12919399699355|8|29.03|0.04419|0.07087|0.070052337855776|0.076680706004205|355.53279878518|211.99612607348|57.84792175065|0.639|0.361|0.09955|36|16|-4.0018365472911E-5|0.036272479338843|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-04-27 10:30:21|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|-40.72460897211|19|0.5719808240004||0|0|0.02662|40.2066|-0.02829|34|-0.028293067798601|34|23.28|0.00231|0.02601|0.016610532152492|0.015026512705337|142.2070480888|124.80130012802|80.124750786544|0.565|0.413|0.04771|46|17|-3.7649219467401E-5|0.01692056932966|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-04-27 10:30:22|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|-43.292472494511|31|1.2900916018689|0.045|-1|1|0.04498|40.77|0.05953|34|0.059526433872059|34|26.48|0.02395|0.04704|0.055101699805925|0.064067915286383|264.94516553402|228.34123563634|127.64558477164|0.575|0.4|0.09533|40|17|0.00064819100091827|0.033179173553719|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-04-27 10:30:23|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|-45.595171684047|11|0.66577946822789||0|0|-0.00719|44.83|0.07335|54|0.073348264320756|54|26.98|0.00878|0.03089|-0.0059048729991532|0.0021101514876826|83.256445776859|101.52650380237|98.83157237177|0.575|0.375|0.0552|40|11|0.00019189164370983|0.020449779614325|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-04-27 10:30:23|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|-23.376573092284|21|0.29992088096263|0.0393|-1|1|0.03931|22.73|0.08096|49|0.080960147231276|49|25.76|-0.00097|0.0296|0.02670699312085|0.031664957965243|147.28824007836|149.6809317428|90.126884064586|0.381|0.333|0.06073|42|6|0.00010335753176044|0.019035190562613|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-04-27 10:30:25|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|-44.251300520647|10|0.94935308937004||0|0|0.00255|42.97|-0.03336|6|0.15252912497666|40|20.77|-0.00794|0.16758|0.0038073776507109|0.013312989216536|102.7229300555|118.28271596773|9.9296252555683E-7|0.5|0.327|0.08596|52|17|-0.0087975390266299|0.018963719008264|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-04-27 10:30:26|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|-78.024522777002|17|0.73875179159666||0|0|0.01941|76.399|0.09903|84|0.099027829978359|84|24.39|-0.007|0.00618|0.00073360127462156|0.0098487226397441|98.145004514931|116.44531458852|117.97971105574|0.591|0.432|0.04217|44|13|0.00023174471992654|0.012629990817264|84.106498718262|2022-04-08|-0.09904|2020-03-16|0.07619|2020-03-13
2024-04-27 10:30:27|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|-48.490404149539|11|0.43597484419202||0|0|-0.01258|48.1481|0.04004|34|0.040042422927054|34|29.97|0.00517|0.01654|0.014031216699517|0.021842074589711|128.8739910457|134.4242162581|141.629736681|0.528|0.389|0.0364|36|11|0.00038440771349862|0.011736675849403|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-04-27 10:30:28|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|-74.600197153029|18|1.2267353425036|0.0298|-1|1|0.02981|73.22|0.05214|37|0.052139937107754|37|33.5|0.02529|0.04613|0.042144639975107|0.058253052419842|174.98760246363|180.85656356675|160.35917973148|0.5|0.375|0.07486|32|14|0.00066112947658402|0.024544132231405|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-04-27 10:30:29|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|-46.441456887257|11|1.3896222348372||0|0|0.05246|44.07|0.2675|41|0.26750266470763|41|35.97|0.06811|0.09413|0.058558548050196|0.023186289037233|161.31343016879|112.05518529185|87.267326128365|0.333|0.267|0.10592|30|9|0.00036285583103765|0.037903370064279|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-04-27 10:30:31|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|-94.521053876814|10|1.7616834650008||0|0|-0.01695|92.99|-0.03668|30|-0.036679377030326|30|23.41|-0.00583|0.01591|0.017948939871809|0.035489844132796|145.07348513081|172.87476042911|151.25243746934|0.587|0.391|0.06212|46|14|0.00058816758747698|0.022977338858195|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-04-27 10:30:32|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|-55.768042610855|17|0.85358614744139||0|0|0.03272|54.69|-0.00159|46|-0.0015892663056749|46|23.33|0.01089|0.03024|0.041282457388981|0.052055980739645|230.45234262394|215.00257660578|128.35014748491|0.478|0.348|0.04396|46|12|0.00037056014692378|0.01532854912764|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-04-27 10:30:32|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|-204.48458499565|10|3.7788242692492|-0.0102|-1|1|-0.0102|199.97|-0.03458|30|-0.034578602077871|30|25.71|0.00259|0.02164|0.0044238637485343|0.028281592158494|98.674314105972|141.68989276378|141.41149568069|0.571|0.381|0.05951|42|11|0.0005121028466483|0.021800431588613|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-04-27 10:30:33|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|27.401425862326|4|0.46452473798938|0.0766|1|2|0.05379|28.8|-0.05399|6|0.037162191289611|41|21.29|-0.00608|0.02085|-0.0061252793906899|0.0098735078204098|71.077424364715|103.88344104476|55.684451966974|0.569|0.373|0.08409|51|15|-5.3241505968779E-5|0.026865261707989|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-04-27 10:30:34|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|-212.73177014932|24|2.6359103380823|0.0317|-1|1|0.03168|208.374|0.09906|40|0.099063322998356|40|21.7|0.00156|0.02021|0.011464907262587|0.025890789952702|128.99541444688|161.70179509573|151.48963162256|0.52|0.4|0.04628|50|13|0.00050280685920578|0.014292418772563|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-04-27 10:30:36|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|-81.885679350032|11|0.99320395759735||0|0|0.02754|79.11|0.033|33|0.079879531447487|41|18.55|-0.00641|0.01003|-0.0014929194660069|0.0081857001454023|90.147851465106|116.53041391309|118.41042284273|0.603|0.397|0.0406|58|17|0.00030255064456722|0.013434143646409|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-04-27 10:30:37|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
2024-04-27 10:30:38|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|-161.3521511163|8|2.9729067487698|-0.0265|-1|1|-0.02654|157.02|0.03026|35|-0.025921141844238|11|31.82|0.03349|0.10054|0.13134714970349|0.19603395776412|349.67160347103|353.03288426623|10618.428083524|0.353|0.235|0.10485|34|7|0.010795950413223|0.034978741965106|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-04-27 10:30:39|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|-109.94208100694|13|2.5119267792435||0|0|0.00826|105.65|0.00995|40|0.0099544500279376|40|31.65|0.0004|0.03541|0.027683588731322|0.061188622703315|140.94645513304|192.66989955763|238.43375818436|0.471|0.353|0.07981|34|9|0.0010727849264706|0.025140082720588|116.33999633789|2024-03-28|-0.20192|2020-03-16|0.16653|2020-03-24
2024-04-27 10:30:40|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|-44.638786813456|38|0.86812606478867||0|0|0.01291|42.81|-0.02337|13|-0.023368248623589|13|18.14|0.00087|0.02865|0.01731919491948|0.032407412811571|132.65645453613|165.80413469219|154.5487371631|0.466|0.362|0.05684|58|10|0.00066255280073462|0.019573985307622|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-04-27 10:30:41|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|53.769134328934|1|0.76685530405172||-1|0|0|56.2|0.018|28|-1.0452419265117E-5|10|16.15|-0.01247|0.00912|0.004718170219508|0.021603404886868|106.67409234365|148.0504256927|164.03970670254|0.403|0.299|0.04925|67|10|0.00065287430683919|0.015727883548983|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-04-27 10:30:42|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|-73217.943961926|8|3186.5763459196|-0.0406|-1|1|-0.04059|63766.375|0.34207|48|0.34206873524833|48|35|0.06296|0.12238|0.13416830273609|0.26180698918186|384.10150998658|1126.5496604331|684.52056328788|0.594|0.406|0.14946|32|12|0.0024801952085182|0.051981455190772|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-04-27 10:30:43|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-3636.8728221835|29|171.30715705083||0|0|0.01084|3130.9043|0.22659|26|0.22658968124957|26|34.34|0.09228|0.17017|0.14094697594462|0.27447048486123|673.39672687188|1395.1351457801|797.47194941789|0.688|0.406|0.18484|32|13|0.0030618189884649|0.065090692102928|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-04-27 10:30:44|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|518.00328931531|93|29.36322240922|1.2979|1|1|1.29786|597.893|-0.15284|21|0.025413064899899|21|41.4|0.37454|0.6352|0.032008841469291|0.081607321419437|133.71159512207|187.79289362313|1755.316283656|0.6|0.36|0.17123|25|12|0.0040215882874889|0.065903327417924|690.86663818359|2021-05-10|-0.44083|2020-03-12|0.69989|2021-02-19
2024-04-27 10:30:45|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|-1.0018633856655|228|0.00094724365444222|-0.0001|-1|1|-3.0E-5|0.9999|0.00011|141|0.0001071389413192|141|150|-0.00257|-0.00022|-0.0025516965157413|-0.0045888273284336|98.723123798789|98.623888954567|97.392837319954|0.833|0.5|0.00833|6|6|-2.3194321206744E-5|0.0014638243123336|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-04-27 10:30:47|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|-180.02047221687|11|13.112382346849|0.0925|-1|1|0.09249|139.1036|0.37099|44|0.37099036881926|44|37.58|0.9181|1.12616|1.6460279768161|2.444994825034|28668.303694476|36713.237965392|1116.2329044865|0.577|0.385|0.28835|26|14|0.0053271833839919|0.10140160081054|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-04-27 10:30:48|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|-0.58336760751929|29|0.037831040397372||0|0|0.21119|0.4629|0.01374|23|0.013735022257889|23|42.27|0.57595|0.708|1.1887051629982|1.4831549498713|15375.667486581|11452.061335833|351.29064429091|0.538|0.423|0.20285|26|7|0.0027742236024845|0.079877302573203|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-04-27 10:30:49|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|-1.0015173540862|36|0.0008996301271989|-0.0026|-1|1|-0.00259|1.0003|-0.00091|87|0.0033930903654782|130|109.2|-0.00053|0.004|0.00097632754615334|0.00197448494096|100.58613525622|100.59283128084|99.704800152954|0.6|0.3|0.00367|10|6|-2.4844720496894E-6|0.0012950931677019|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-04-27 10:30:50|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|-0.61371483754246|10|0.035004438342677|0.0384|-1|1|0.03837|0.526|0.19134|57|0.19133925676914|57|39.89|0.10129|0.20778|0.28355575791034|0.36692101797757|596.90413525769|520.945438784|292.21409265117|0.393|0.286|0.18464|28|7|0.0028279218472469|0.076870213143872|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-04-27 10:30:51|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-8.3899097324792|29|0.5183037877541|0.2301|-1|1|0.23012|6.7593|0.09485|21|0.09484605157861|21|36.91|0.10025|0.15894|0.16819038063591|0.19112003915359|396.33957339765|242.04539855685|20.420065679613|0.682|0.455|0.22104|22|14|-0.00027553571428571|0.076039988095238|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-04-27 10:30:53|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|-45.05030299453|11|3.3295791984533||0|0|0.12573|34.4049|-0.1179|10|-0.1179003064439|10|31.57|0.57317|0.3549|0.031632921619232|-0.089597798986375|98.296463466021|41.114279116262|469.58570906811|0.393|0.286|0.25438|28|8|0.0043395034642032|0.092264491916859|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-04-27 10:30:54|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|-0.19194828183852|8|0.014193123285645||0|0|-0.00207|0.1479|0.65117|42|0.65117378270581|42|35|0.15027|1.68891|1.2131872380832|2.4487442500116|-28349.823137709|14493.708339889|1061.8300093796|0.719|0.406|0.25411|32|15|0.060534782608696|0.089661925465838|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-04-27 10:30:56|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|-0.00013565515482565|30|1.1245890487663E-5||0|0|0.24214|0.0001|0.1542|22|0.15419614285146|22|41|0.14306|0.23126|0.01454533237458|0.052399609492718|76.716351348515|124.99823952826|6.1837500784056E-5|0.625|0.375|0.26299|16|7|-0.0021867299270073|0.087720671532847|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-04-27 10:30:57|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|-3.0054472589554E-5|10|2.244237133065E-6||0|0|-0.14964|2.5E-5|1.17893|35|1.1789263574972|35|38.2|0.32396|0.382|0.39379098959225|0.51817051823138|1311.7466680892|984.75503679517|25.124878513709|0.7|0.5|0.23351|20|12|0.00094160413971539|0.083024087968952|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-04-27 10:30:58|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|-0.15626023672398|28|0.0099295464728102||0|0|-0.02569|0.1245|0.30615|18|0.30615396878368|18|36.63|0.22282|0.30677|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|472.85236810096|0.567|0.4|0.19668|30|11|0.0029630195381883|0.070305346358792|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-04-27 10:31:00|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|-1.0135326728921|28|0.0042727108035119||0|0|-0.12587|1.0007|-0.128|6|-0.12800146615801|6|54.67|-0.03146|0.00195|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|94.756185696818|0.667|0.417|0.02646|12|5|-1.6456808199121E-5|0.0035435578330893|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-04-27 10:31:01|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-0.85425414673598|29|0.055088011287358||0|0|0.24736|0.7024|0.02746|22|0.027463679135941|22|39.25|1.87935|2.35541|5.2582042269201|7.8102851942024|3679.4991813795|2500.1399096563|8048.1040383445|0.429|0.286|0.26544|28|8|0.0067679769299024|0.097851162377995|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-04-27 10:31:02|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|61080.193048198|56|3248.1623543227|0.3953|1|2|0.35547|63807.9883|0.41318|76|0.41318303354102|76|29.95|-0.02043|0.03032|0.030033041307305|0.061333713495536|120.67283367078|143.24818928984|98.297634776263|0.524|0.381|0.13134|21|7|0.0005749269005848|0.046587412280702|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-04-27 10:31:02|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|-101.92455604599|10|6.0660627213905|-0.1278|-1|1|-0.12784|88.0485|0.03453|32|0.034529600302942|32|31.06|-0.05657|0.03913|-0.041317473203331|0.016158032901021|27.330776445279|102.87305664209|115.36647763514|0.556|0.389|0.21529|36|13|0.0015780567879326|0.074576273291925|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-04-27 10:31:03|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|-9.8559960703397|29|0.76634235613356|0.2752|-1|1|0.27516|7.6991|0.50517|23|0.50517200493189|23|46.86|0.06954|0.16104|0.08387075545033|0.08387075545033|131.26966321067|131.26966321067|32.66002252218|0.429|0.429|0.23146|14|5|-0.00016893274853801|0.076300847953216|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-04-27 10:31:05|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|-0.23194988644523|29|0.022632280524679||0|0|0.14166|0.1978|0.20846|22|0.2084605935624|22|41|0.0889|0.13185|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|7.1596148171258|0.688|0.438|0.22314|16|8|-0.0025303362573099|0.08022033625731|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-04-27 10:31:06|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|-17.155849626931|29|1.0786374270719||0|0|0.13859|14.4847|0.02161|39|0.021609328186504|39|36.63|0.05567|0.22867|0.2257283282407|0.36706600326383|196.17873175265|353.14667942065|177.67138875119|0.367|0.267|0.26404|30|10|0.0024643833185448|0.088517568766637|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-04-27 10:31:07|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|-609.20855941302|10|43.041682686827||0|0|0.05067|482.3857|0.01633|13|0.016331248970365|13|34.94|0.00671|0.13536|0.075472295365859|0.13865402347173|158.94375719347|268.18119321562|138.93032920443|0.438|0.344|0.21513|32|6|0.0019959272404614|0.075255084294587|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-04-27 10:31:08|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.10787882167715|1|0.003557317344287||0|0|0|0.1201|0.19012|37|0.19011905222832|37|36.35|0.07317|0.12985|0.22013874305417|0.30520040412481|858.31460706091|799.89805135069|376.81787977233|0.516|0.355|0.17861|31|12|0.0024280035492458|0.061410212954747|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-04-27 10:31:09|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
2024-04-27 10:31:11|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|-9.226839669058|29|0.65556117147515||0|0|0.21831|7.2938|-0.06068|33|-0.13118916927319|32|31.39|0.05711|0.31255|0.56689050113787|0.91343019919261|1081.6381719339|5488.6027886122|698.65292090418|0.464|0.321|0.3116|28|7|0.0055802646085998|0.11101108048512|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-04-27 10:31:12|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|-0.13346306941305|29|0.0069105996024906||0|0|0.05705|0.1139|-0.07705|28|0.29474867430107|39|32.32|0.02786|0.13787|0.15756242958442|0.32963022012764|498.75860388507|630.96279000324|170.04723973289|0.471|0.235|0.25341|34|13|0.0022328305235138|0.076894685004436|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-04-27 10:31:13|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|64|0.00093325041512409|-0.0012|-1|1|-0.00124|0.9996|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.144319344651|0.5|0.5|0.02742|4|3|-1.6947648624667E-6|0.00584528837622|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-04-27 10:31:14|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|-0.57499637651665|29|0.04068898938873|0.2076|-1|1|0.20754|0.452|-0.05111|25|-0.051108176137394|25|39.25|0.4151|0.66023|0.92095434662862|1.0990921982825|11494.578511778|7466.7905928965|188.7425324257|0.536|0.429|0.22894|28|6|0.0029998047914818|0.094752333629104|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-04-27 10:31:15|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|-1.7649356319808|29|0.17755769608683|0.1256|-1|1|0.12561|1.5477|-0.17865|10|-0.17865381979757|10|32.8|0.03818|0.16756|0.091695920268213|0.15057201275853|105.59822882385|168.1837556093|2.1256874931068|0.55|0.4|0.26234|20|7|-0.0013448538011696|0.099269049707602|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-04-27 10:31:17|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.050040937932823|29|0.0035720659949692|-0.0331|-1|1|-0.0321|0.0393|0.15945|24|0.15944689997397|24|39.25|0.55098|0.70622|0.044507099253997|0.055803051950703|125.6264879841|118.34803505175|491.37533841298|0.571|0.321|0.26192|28|13|0.003550230700976|0.091500168589175|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-04-27 10:31:19|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|-10.090479411088|29|0.6076598291272||0|0|0.23904|8.299|-0.17799|13|0.29673937884744|72|27.48|-0.03147|0.06697|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|167.79414763933|0.5|0.275|0.2175|40|14|0.0025766903283052|0.083945164152618|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-04-27 10:31:20|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|-52.344646181911|29|3.5032774710967||0|0|0.23828|41.9702|-0.11538|12|-0.1153789345143|12|29.82|-0.0076|0.05787|-0.02765044575281|0.062366492742879|45.187970114252|127.04329829628|10.967427368825|0.591|0.364|0.20728|22|8|-0.002063567251462|0.073698157894737|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-04-27 10:31:21|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|-16.649295526975|11|1.3601909254804|0.0636|-1|1|0.06359|13.0522|-0.09649|14|-0.096492990415682|14|42.33|0.13022|0.22126|0.18252233240154|0.415525137624|115.2700817535|274.84839445593|1.0002000577814|0.556|0.278|0.25951|18|7|-0.0040558419689119|0.089689779792746|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-04-27 10:31:22|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-7.7757417996204|29|0.60200031066857|0.2495|-1|1|0.24947|6.0062|0.34032|21|0.34031874627347|21|36.53|0.28856|0.4446|0.55219522756242|0.72305197229941|28959.672414032|14216.246812009|12.852026122199|0.633|0.433|0.23321|30|10|0.00064703736654805|0.085533861209964|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-04-27 10:31:24|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|-387781.76493362|10|173653.64861891|-0.0005|-1|1|-0.00049|87485.0156|0.50207|2|0.50206775527866|2|29.85|-0.034|0.08488|0.083976348344362|0.14493217332095|221.64534938762|305.70936301248|23.432458371394|0.577|0.385|0.18008|26|10|2.484076433121E-5|0.07392450955414|375749.46875|2024-04-15|-0.752|2024-04-15|0.40244|2021-08-16
2024-04-27 10:31:24|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|0.092034739259853|4|0.018322628385253|0.0676|1|2|-0.28947|0.111|0.06305|42|0.063049851384012|42|34.06|0.2052|0.29748|0.49868515292248|0.78972509739053|552.86096417259|644.53959074398|2101.0397393275|0.424|0.273|0.24183|33|14|0.0054534960070985|0.085960017746229|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-04-27 10:31:26|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.58041958538065|29|0.040969206598125||0|0|0.20056|0.4548|-0.10641|29|0.17985136406544|21|31.55|0.04089|0.05329|0.0095461249281954|-0.040393515522364|79.214073682183|67.996630275208|28.077083890858|0.65|0.3|0.2343|20|9|-0.00010422256097561|0.083488993902439|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-04-27 10:31:27|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|-2.871523219835|10|0.25188432866695||0|0|-0.17567|2.3732|0.59664|56|0.59663840049821|56|39.93|1.15141|1.35021|2.6226552871422|3.355126848475|17224.413934018|10463.32747339|1912.6392699038|0.464|0.357|0.25286|28|7|0.0048926974267968|0.097238748890861|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-04-27 10:31:28|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-32.943415781986|29|2.1813641015086||0|0|0.02379|27.0922|0.7184|106|0.71840123748281|106|36.63|0.09783|0.27625|0.36153028079037|0.45063151815903|2744.5344717932|1474.1502812207|497.61861724377|0.533|0.367|0.21593|30|9|0.0033818722271517|0.082139494232476|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-04-27 10:31:30|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|-7.6213164339446|11|0.69016622074056|-0.195|-1|1|-0.19503|6.9229|-0.14509|22|1.8032997821281|63|37.44|0.15104|0.22698|0.19608969124784|0.26000127545684|291.92895745927|262.89376685172|76.57372922314|0.556|0.389|0.26842|18|9|0.0017940643274854|0.09326783625731|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-04-27 10:31:31|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|-0.98059124187047|11|0.086231807962583|0.0316|-1|1|0.0316|0.7197|0.70805|33|0.70805020273898|33|37.44|0.10235|0.22349|0.40674013430403|0.36151453410059|777.86105137016|352.06325486893|45.563246024918|0.389|0.278|0.29335|18|5|0.0011736549707602|0.096626944444444|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-04-27 10:31:32|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-1.2399300953583|29|0.078514854803211||0|0|0.12601|0.999|-0.26411|17|0.083596119399489|21|34.34|-0.02927|0.06079|-0.09046180282243|-0.019362712646577|5.5762218186198|65.561907034484|57.055632168762|0.5|0.25|0.24554|32|14|0.0014071960958296|0.084953708961846|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-04-27 10:31:33|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|-141.58798487053|20|7.0232838125993||0|0|0.02158|120.27|-0.01439|11|-0.014392817547781|11|39.57|0.01205|0.07259|0.065687117787647|0.12188907455043|235.07938205302|328.16267732506|37.10980806624|0.679|0.429|0.19392|28|15|0.00045923691215617|0.065627249334516|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-04-27 10:31:34|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|5.5205498008738|81|0.14731529210891||0|0|0.41077|5.7699|0.04907|155|0.049067912995359|155|33.77|-0.02364|0.02111|-0.0054844325089985|0.02597933868219|79.232726882334|119.26289540116|620.71978954808|0.484|0.355|0.10846|31|9|0.0021783850931677|0.038791872227152|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-04-27 10:31:36|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|-0.34255750109312|19|0.027602156188025||0|0|0.22382|0.2588|0.81084|32|0.81084292622674|32|33.3|0.04956|0.14103|0.10339879984903|0.20773358638608|150.19313279896|219.0922696588|8.9424025594081|0.65|0.4|0.26184|20|7|-0.0015496929824561|0.089296242690059|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-04-27 10:31:37|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.30620347003468|29|0.024294711782961||0|0|0.18333|0.2311|0.03012|23|0.030124972960018|23|34.34|0.0992|0.21846|0.041784100240415|0.070431132975219|102.26518680941|124.9123721684|100.7480852819|0.594|0.344|0.22047|32|17|0.0018648979591837|0.085352999112689|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-04-27 10:31:38|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.24185710609174|30|0.017021350317323|0.2419|-1|1|0.24174|0.19|-0.18978|30|-0.14222539047609|31|40.94|0.07678|0.16442|0.13676887895183|0.068873144562775|210.11963852681|126.42298107349|13.259314375332|0.5|0.313|0.20338|16|8|-0.0016579093567251|0.069192397660819|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-04-27 10:31:39|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
2024-04-27 10:31:40|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-1.16868321855|29|0.086107520919351|0.2477|-1|1|0.24769|0.9034|0.36781|24|0.36780986686295|24|39.5|0.09806|0.19844|0.11809010079331|0.10445962284711|205.02590288225|150.85666483305|4.2417091435606|0.563|0.438|0.23724|16|6|-0.0033776060606061|0.081331681818182|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-04-27 10:31:42|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|-0.059843961998705|30|0.005264025691037||0|0|0.21575|0.046|-0.09647|27|0.63811414724779|55|34.56|0.27663|0.37228|0.35476173287242|0.4729097221092|779.32590212079|464.22340223206|7.1052383007481|0.611|0.389|0.27282|18|8|-0.0011554838709677|0.097267849462366|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-04-27 10:31:43|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-1.0275495071775|29|0.083826425439638||0|0|0.08641|0.8314|0.13058|16|0.1305783781148|16|42.27|0.08301|0.13115|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|46.944988806519|0.538|0.385|0.24209|26|12|0.0010887666370896|0.077218669032831|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-04-27 10:31:44|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|-3.3188917838482|10|0.284240654359|-0.0176|-1|1|-0.0176|2.5789|3.68101|130|3.6810122220344|130|37.36|0.21224|0.31625|0.41373768122466|0.78779849072813|2244.9528924722|9023.8215683007|1293.5965248161|0.714|0.393|0.27803|28|14|0.0051321516587678|0.097988407582938|3.840399980545|2024-04-01|-0.34115|2021-05-19|1.20468|2021-04-05
2024-04-27 10:31:45|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|-3.4943504972994|11|0.24390775110123||0|0|0.14139|2.739|0.10229|36|0.10228544058336|36|42.13|0.11422|0.18065|0.043918254265916|0.10920365427213|110.70826945077|158.03095621334|3.9062023786806|0.688|0.375|0.17823|16|9|-0.0036240058479532|0.064140774853801|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-04-27 10:31:46|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|-3.4943504972994|11|0.24390775110123||0|0|0.14139|2.739|0.10229|36|0.10228544058336|36|2.63|0.00714|0.01129|0.063834671898134|0.29120974472568|110.70826945077|158.03095621334|3.9062023786806|0.043|0.023|0.01114|16|9|0|0|-10000||0|2022-05-11|0|2024-03-13
2024-04-27 10:31:47|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|-114.57484477174|11|8.2276180367066||0|0|0.10364|89.5493|0.00362|34|0.0036234193205313|34|34.28|-1.39428|17.24641|20.627240203908|38.265755889185|-1559331.6106855|217710.29006956|272192.66332765|0.719|0.438|0.3503|32|14|0.062844435411021|0.10297355916893|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-04-27 10:31:48|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|-3580.6452310285|11|235.05325246523|0.0232|-1|1|0.02323|2868.8323|0.98315|77|0.98314871527794|77|34.91|0.13053|0.23798|0.28767737626591|0.49887521826035|1367.8647285283|1956.792888054|162.40342286673|0.688|0.406|0.22155|32|15|0.002475421472937|0.084579494232476|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-04-27 10:31:49|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|-38.131381475034|29|2.9392107205599||0|0|0.29063|28.9264|-0.14345|21|-0.14344752463538|21|41|0.09549|0.15601|-0.043138643178665|-0.01711216117925|56.511981092739|82.884348293167|4.4454793921223|0.563|0.375|0.2217|16|6|-0.0032710526315789|0.077505584795322|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-04-27 10:31:50|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
2024-04-27 10:31:51|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|-27.167491098817|29|1.7824052747978||0|0|0.08693|22.8851|-0.09956|49|-0.099562297765166|49|32.32|-0.02568|0.08359|-0.01692262219643|0.094980678517072|24.015441898115|208.65031980297|30.910326229537|0.647|0.382|0.23635|34|13|0.0007321206743567|0.085045989352263|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-04-27 10:31:53|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|-6.6820328648507E-5|10|5.0085983230522E-6||0|0|0.02694|5.2E-5|0.34834|23|0.34834395872069|23|37.5|-0.01809|0.05446|0.040953069141245|0.096831738675193|114.5063289847|145.21783654423|24.169186775077|0.5|0.278|0.21631|18|6|-0.00040290935672515|0.076856301169591|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-04-27 10:31:54|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|-0.027397713569561|11|0.0021892379167219||0|0|0.09143|0.0205|0.5981|56|0.59809559474286|56|32.85|0.2428|0.40215|0.63038433694478|0.95651730317568|11220.771771118|15880.656384074|55.537173431581|0.5|0.324|0.28947|34|9|0.0023156255545697|0.098286379769299|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-04-27 10:31:55|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.42855781328042|29|0.032103687562412||0|0|0.28213|0.3294|0.40135|24|0.40135048766497|24|34.34|0.31003|0.50058|0.058196802318129|0.013034732744371|152.24273127349|73.197830807575|443.99797215133|0.625|0.406|0.24185|32|15|0.0038587755102041|0.098704995563443|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-04-27 10:31:56|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|-0.010000791776618|11|0.0008685972708176||0|0|0.01083|0.0073|3.49758|117|3.4975763777843|117|72.6|0.37569|0.59659|0.66235661827045|0.92832745157615|311.61755561708|520.69035309552|13.631981523362|0.5|0.4|0.22528|10|2|-0.0007785597826087|0.085507663043478|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-04-27 10:31:57|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|-85.719728253736|31|6.6895681296634|0.2811|-1|1|0.28111|65.4751|1.02923|80|1.0292326869709|80|36.57|-0.0549|0.09475|-0.018191908307317|-0.0020289978393902|30.417874406451|44.626717430222|75.254984077306|0.567|0.367|0.24879|30|9|0.0021318456078083|0.081318793256433|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-04-27 10:31:59|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|-1.2103120551124|19|0.1008373553758||0|0|0.32199|0.8886|0.02231|26|0.02230896873267|26|39.56|0.09735|0.17094|0.12504880117936|0.16017893744993|156.46954943984|149.37997165297|2.6243474061953|0.625|0.438|0.26877|16|8|-0.0037359907834101|0.095377142857143|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.2901|2022-05-13
2024-04-27 10:32:00|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|-130.57583447302|11|7.9459058335795|-0.0148|-1|1|-0.01475|106.5123|-0.112|30|-0.11200495937138|30|46.91|0.85266|1.1351|0.17934870354159|0.40436561439395|166.49264592606|475.78656540257|1714.8200177375|0.5|0.318|0.24726|22|4|0.0087564779270633|0.095722533589251|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-04-27 10:32:01|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|-7.0789324440626|30|0.63988352435502|0.3532|-1|1|0.35322|5.323|1.55158|55|1.5515771972971|55|40.94|0.23528|0.34957|0.45051775193932|0.47786902664932|2461.0317151457|1009.0431956676|46.886991714772|0.556|0.389|0.30103|18|6|0.0018465404699739|0.10012775456919|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-04-27 10:32:02|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|15.853437425192|15|2.1152341148215|-0.0057|1|2|-0.15617|18.3097|-0.62335|14|0.02194224361488|23|31.8|0.08866|0.17255|0.15828689660436|0.32585588760366|141.48152159215|480.97950958025|61.029770387566|0.657|0.371|0.26764|35|19|0.0013918811002662|0.085788544809228|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40916|2024-04-08
2024-04-27 10:32:03|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|-0.14466766866194|10|0.011117757821735||0|0|-0.14154|0.1166|0.15763|92|0.15763117028888|92|35.56|0.00547|0.17156|-0.1254043320841|-0.074924205484083|19.838712431455|45.754302709113|36.526859377109|0.556|0.444|0.24848|18|8|-5.0539291217245E-6|0.082730662557781|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-04-27 10:32:05|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|-3.1587474366813|18|0.25399657159347|0.2411|-1|1|0.2411|2.3739|0.28355|27|0.2835453122813|27|42.69|0.26188|0.38091|0.31299793206917|0.43381747593632|1250.3137176335|1284.2226197777|538.90584931988|0.615|0.423|0.29416|26|14|0.0041294587400177|0.098116370896185|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-04-27 10:32:06|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|-10.536054738978|29|0.58329055271433||0|0|0.18624|10.006|-0.03183|34|-0.10595450728708|19|32.32|0.22207|0.34309|0.4164225644006|0.68288166151127|2489.8112206243|1798.9013630069|279.58088049491|0.559|0.324|0.17127|34|14|0.002477950310559|0.057647542147294|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-04-27 10:32:07|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.32523830764012|29|0.02264211751526||0|0|0.03825|0.2586|-0.20788|20|0.038280868662817|21|39.25|0.03018|0.16783|0.10069548441596|0.22503302901185|132.0550920072|278.61570530445|190.37895637281|0.5|0.321|0.27796|28|11|0.0023699201419698|0.088563194321207|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-04-27 10:32:08|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|-0.0031059255706983|29|0.00026316857656366||0|0|0.16913|0.0025|0.3893|21|0.38930121232307|21|34.34|0.48587|0.79251|1.1156736577923|1.5908945243821|9542.1713015335|4391.7583381478|72.952384579383|0.656|0.438|0.22701|32|13|0.0016895652173913|0.090571055900621|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-04-27 10:32:09|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|23.845394368708|5|3.9394122088703|-0.1235|1|1|-0.12355|30.916|4.7826|124|4.7825957014267|124|40.06|0.22425|0.39833|0.6704757749553|0.7884643677878|239.70584213541|221.84098741859|16.655833082323|0.353|0.294|0.29148|17|5|-0.00033849635036496|0.096713124087591|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-04-27 10:32:11|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|-0.56109642446657|29|0.041065472565161|0.2711|-1|1|0.27107|0.4394|0.06936|21|0.069363118525064|21|33.83|0.002|0.09698|-0.03510337440842|-0.063559820835588|50.544673866034|47.395379238617|55.399525436835|0.458|0.375|0.27357|24|11|0.0019430357142857|0.098212380952381|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-04-27 10:32:12|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|-36.505196865814|29|2.3707222467909||0|0|0.0758|30.2503|0.06338|16|0.063381798191779|16|36.63|0.03606|0.1474|0.10794048584814|0.20420842205419|138.87815615724|327.92619771219|40.062707206297|0.567|0.4|0.23276|30|12|0.0013536468500444|0.081379902395741|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-04-27 10:32:13|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|-62.34090562148|29|3.2219687948064|0.0661|-1|1|0.06609|52.57|-0.02202|5|-0.068370409280864|41|29.27|0.12195|0.17995|0.1615192951521|0.30920554106589|632.91041866289|1160.3577930548|395.95344870918|0.6|0.367|0.19885|30|13|0.0031350993377483|0.06535816777042|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-04-27 10:32:14|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|-1.0833401281564|12|0.08861337764158|0.2192|-1|1|0.21923|0.812|0.28554|35|0.28553762946512|35|29.61|-0.0692|0.02439|0.031784129055365|0.072735030178142|112.20055642089|167.67977467828|31.702480293165|0.5|0.357|0.28632|28|10|0.00096854761904762|0.090393714285714|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-04-27 10:32:15|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|-69.66982747075|29|4.6032756201329||0|0|0.16025|55.86|0.08022|21|0.080220764292353|21|36|0.08332|0.19894|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|12.365303010713|0.615|0.5|0.25802|26|8|-0.00019406639004149|0.088380072614108|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-04-27 10:32:17|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|-0.77394723383674|57|0.062815743976462|0.7484|-1|1|0.7484|0.589|0.02528|9|0.025282142188838|9|38.14|0.10158|0.19844|0.14097719860854|0.20339186223589|229.51322225104|281.05415945721|43.412677446491|0.571|0.429|0.18762|28|9|0.0007630693950178|0.064049377224199|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-04-27 10:32:18|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|0.080970303588705|3|0.014461565307908|-0.0229|1|1|-0.02265|0.1156|0.71029|42|0.71028635195895|42|28.85|0.27127|0.39249|0.58363425458704|0.95216252965678|1897.7014358357|9228.2262817727|1616.8824658705|0.538|0.359|0.25518|39|14|0.0051585359361136|0.090382750665484|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-04-27 10:32:19|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.4460875968121|29|0.076291210171177||0|0|-0.02492|1.234|-0.17574|14|0.40899875500039|65|45.79|0.54513|0.89423|0.090856177056424|0.093235292499159|221.89890526401|208.21097350162|1518.5636551846|0.583|0.417|0.21539|24|8|0.0041140195208518|0.089050984915705|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-04-27 10:32:20|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|-1.0068001821518|23|0.0023870453041451||0|0|0.0009|1|0.0133|19|0.013304334764963|19|50.23|-0.06534|0.0127|-0.10129197128641|-0.059470115534878|3.3523444707216|51.999564426622|96.878128054489|0.636|0.364|0.05043|22|13|0.00046419698314108|0.0061010026619343|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-04-27 10:32:21|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|4.8359638222509E-5|36|2.0399211880767E-5|0.3536|1|2|0.13375|6.0E-5|-0.01703|55|-0.30020314550545|9|33.1|39.55919|40.10773|69.229809272382|118.65049152513|30988.310142935|27458.943489207|16039.88024501|0.571|0.333|0.34837|21|10|1.0691116986301|0.12145750684931|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-04-27 10:32:23|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|-26.386203468305|29|1.838006608447||0|0|0.07269|20.9036|0.28751|21|0.28750984652865|21|45.79|0.52591|0.61922|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|28.876355432455|0.542|0.333|0.21887|24|7|0.00065740905057675|0.080479299023958|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-04-27 10:32:24|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|-1.0655374950395|29|0.085307432785838|0.274|-1|1|0.27404|0.8273|-0.18414|26|-0.18413516257457|26|41.06|0.11436|0.18932|0.27772971542194|0.28634865531657|531.40134382396|243.37984055355|22.720181787683|0.625|0.375|0.27385|16|9|-0.00035671532846715|0.091097518248175|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-04-27 10:32:25|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.048909547153166|29|0.003698506111271||0|0|0.10793|0.0375|-0.04329|12|-0.043289871316584|12|39.25|-0.61595|0.18922|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|72.438085801243|0.607|0.429|0.31887|28|9|0.014334454303461|0.095343584738243|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-04-27 10:32:26|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|-0.074817232330341|11|0.0062917646589663|0.0079|-1|1|0.00841|0.0603|0.47673|84|0.47673313432343|84|34.91|0.0817|0.26552|0.099188968630075|0.29533842934837|20.289699385199|877.13967239864|643.45903655173|0.625|0.375|0.2834|32|11|0.0053028127772848|0.1063008606921|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-04-27 10:32:27|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.08986413107134|30|0.0047311161982249||0|0|0.3545|0.0743|0.11363|45|-0.36638619537373|28|37.92|0.74946|0.9661|1.228196924419|1.9852085882742|797.87374129109|631.87807282846|1483.6373914308|0.577|0.346|0.34726|26|11|0.0079226896551724|0.12197403940887|7.2562251091003|2021-02-24|-0.53698|2020-03-12|1.16539|2022-07-12
2024-04-27 10:32:29|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|-5.2531175110776|29|0.42944993886812|-0.0285|-1|1|-0.02844|3.9803|0.16507|23|0.1650672101876|23|36.63|0.11828|0.22065|0.18308809165539|0.29773382319155|877.6032452644|689.23685910387|188.92938617979|0.567|0.3|0.24896|30|13|0.0026855811889973|0.089469139307897|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-04-27 10:32:30|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|-2.748269461987|29|0.24511215127726||0|0|0.20891|2.0407|0.07497|27|0.074973077780762|27|39.75|0.04542|0.21219|-0.059468704015635|0.035507195033234|47.109262175967|96.719080164729|21.077957946764|0.438|0.313|0.26023|16|4|-0.000219606918239|0.10319323899371|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-04-27 10:32:31|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.54493208451351|29|0.039271172398215|0.1473|-1|1|0.1473|0.4278|-0.33056|24|0.37492651353545|66|33.83|0.01541|0.06805|0.039708126397403|-0.017534258382826|121.02084238237|73.837475342765|19.369854217096|0.625|0.375|0.25468|24|10|-0.00015169047619048|0.084126154761905|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-04-27 10:32:32|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0082286960293|9|0.46353453219913|-0.0047|-1|1|-0.00465|1.0025|-0.00672|67|-0.00099279468215996|47|69.94|-0.0032|0.14302|-0.0038497963656282|-0.0033607818512578|95.040357918823|97.978807060962|103.9873960388|0.813|0.375|0.01674|16|14|3.603371783496E-5|0.0065596007098491|11.62013053894|2024-04-16|-0.02118|2021-05-06|0.02176|2021-05-07
2024-04-27 10:32:33|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|-0.12835744402532|29|0.0099758917983183|0.2525|-1|1|0.2522|0.0979|0.03167|24|0.031666054343725|24|35.5|0.06285|0.14038|0.15278334958273|0.19436660317803|241.29110300252|218.84288765938|22.438107155002|0.556|0.389|0.29076|18|9|-0.00033605697151424|0.091106461769115|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-04-27 10:32:35|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.044730570755909|29|0.0027338860629334||0|0|0.09818|0.0386|-0.07903|11|-0.079034871181447|11|27.48|2.69871|7.52797|5.9111305997933|10.100449181979|133713.29963896|141713.49129735|478.49815010997|0.6|0.35|0.21575|40|13|0.046296078083407|0.087215998225377|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-04-27 10:32:37|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.24285947656822|30|0.018886492074168|0.3285|-1|1|0.32846|0.1836|0.2908|21|0.29080461373835|21|41|0.09618|0.17017|0.077382132376626|0.088272479832033|170.86560060219|149.34633268846|2.6658175979201|0.688|0.5|0.23779|16|8|-0.0033799708029197|0.091256598540146|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-04-27 10:32:38|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|-11.46426807327|15|0.87379657719841|0.2875|-1|1|0.28755|8.7117|0.29742|35|0.29742210865024|35|39.75|0.11297|0.22552|0.19887224009029|0.35455293343731|177.8911162135|749.26396534827|30.174059251947|0.5|0.393|0.27954|28|9|0.001203602484472|0.09306562555457|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-04-27 10:32:39|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|-0.088589281612541|11|0.0064902479225809|0.0865|-1|1|0.086|0.0687|0.48698|102|-0.1446893841075|15|42.88|0.229|0.30507|0.41421676402839|0.63156629837197|434.8328297422|302.15402836576|228.30719363375|0.423|0.231|0.29434|26|11|0.00459656|0.10051370666667|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-04-27 10:32:40|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|-0.059693193179348|10|0.0053946933022761||0|0|-0.17211|0.0503|0.53088|40|0.5308802782146|40|34.11|0.10092|0.23617|0.25738199147491|0.42455590187375|461.08341383916|1062.8119390441|87.630899910785|0.5|0.357|0.2624|28|8|0.002449968879668|0.092821504149378|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-04-27 10:32:42|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|-0.87075492895402|18|0.070322414758331|0.3131|-1|1|0.31313|0.6452|0.24869|27|0.24869297440407|27|39.64|0.25372|0.3902|0.3549896276045|0.57469702114767|126.5988200612|1643.6748920724|46.694311609078|0.643|0.464|0.28651|28|10|0.0018189618456078|0.10251021295475|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-04-27 10:32:43|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|-0.043512556653313|9|0.0040577243604096||0|0|-0.10821|0.0327|0.14438|24|0.14438474828902|24|37.27|0.29938|0.39343|0.076970509833151|0.019522948622416|187.05335987754|101.48108173223|147.05485325011|0.467|0.267|0.27025|30|12|0.002751811722913|0.092673055062167|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-04-27 10:32:44|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|-7.7083868725568E-5|34|6.1453679975709E-6|-0.7343|-1|1|-0.02151|0.0001|-0.33333|52|-0.60973796548245|10|52.6|-0.13188|0.23158|-0.16814467491782|0.11046678563846|-1.5546593099743|40.37683088331|0.55232144440972|0.45|0.3|0.55217|20|7|0.0041635391705069|0.094785502304147|0.05643789097667|2021-05-11|-0.67073|2023-12-04|4.25662|2021-08-20
2024-04-27 10:32:45|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|-124.7692405088|11|9.4730794066619|0.0719|-1|1|0.07186|96.23|0.18764|44|0.18764419942647|44|43.93|0.17026|0.24788|0.15168910496398|0.155342949576|219.17145384088|194.62703806989|6.7791355147686|0.571|0.5|0.18533|14|4|-0.00286472|0.077288896|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-04-27 10:32:46|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.30872148704113|29|0.023090808529262||0|0|0.10341|0.2377|-0.07481|64|0.28906411294932|26|36.63|0.13643|0.26333|0.28793800113112|0.4406346693884|557.93897727061|517.25223966872|269.67550561877|0.567|0.333|0.26862|30|11|0.0031795385980479|0.095160798580301|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-04-27 10:32:48|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|-0.0090960825872429|45|0.00063139696733129||0|0|0.26656|0.0074|-0.08903|7|-0.089030695031428|7|36.03|0.18693|0.32882|-0.034750072117674|0.073372136946304|0.89855369980876|144.91588306728|37.482381577575|0.633|0.367|0.29741|30|15|0.00654824|0.13205681777778|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-04-27 10:32:49|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|-8501.9722571978|11|500.49075239928||0|0|0.0176|7033|-0.10979|34|-0.10978601085811|34|37.33|-0.08095|0.09928|0.06265239621195|0.056431664948843|163.40955677063|140.58504354039|123.93960315683|0.5|0.417|0.24435|24|4|0.0023116114790287|0.079465993377483|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-04-27 10:32:50|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|-0.21714742050229|14|0.020649444115354||0|0|0.29874|0.1492|-0.26498|8|-0.26498078120839|8|61.89|0.52538|0.6985|0.14626776670586|0.16295025316737|93.450175084996|79.503585218102|172.63032458155|0.722|0.444|0.44575|18|10|0.0041116947648625|0.15859052351375|11.351372718811|2021-05-10|-0.43261|2022-08-31|0.97717|2023-06-29
2024-04-27 10:32:51|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|-0.00032253411983119|30|2.7024705897065E-5|0.3389|-1|1|0.33916|0.000237|1.17769|23|1.1776926678744|23|44.21|0.20833|0.32381|0.37417398773245|0.42430063786369|2715.3013850436|644.5238951156|0.8249537327217|0.857|0.429|0.2587|14|9|-0.0048662808641975|0.086205339506173|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-04-27 10:32:52|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|-0.032632644271333|11|0.0024294846945261|0.1029|-1|1|0.10393|0.025|0.20286|40|0.2028636920314|40|34.91|0.2293|0.42821|0.099580695253519|0.098016781804722|128.34206432032|88.169669922805|178.05177959641|0.594|0.406|0.27923|32|18|0.0028805767524401|0.095914241348713|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-04-27 10:32:54|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|-17.141561832459|11|1.6826163923723||0|0|-0.13974|14.004|-0.33653|25|-0.33653347256721|25|32.05|-0.12056|0.07778|-0.038039770080738|0.066550307520911|-2.9565782695603|98.599607864685|52.30419871329|0.55|0.4|0.23927|20|6|0.0017980184331797|0.097129615975422|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-04-27 10:32:55|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-0.88541040201948|29|0.0593534521923||0|0|0.05389|0.7128|0.75761|26|0.75761156037238|26|39.25|0.38588|0.61179|1.027187169723|1.1701841057109|6654.7709025771|5249.9853738712|72.380525901142|0.5|0.429|0.21405|28|6|0.001771437444543|0.086165803016859|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-04-27 10:32:56|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.2134766257327|84|0.015470605807872|0.0091|-1|1|0.00904|0.1669|0.30935|39|0.30935253962265|39|39.36|0.03524|10.76299|0.13714992130766|-0.00055780174165739|144.74237958151|93.365916634851|18.164384752737|0.286|0.214|0.30147|14|4|0.88959268138801|0.076803454258675|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-04-27 10:32:57|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|-1.407243292384|11|0.11374774934606|0.1236|-1|1|0.12365|1.064|0.97363|122|0.97363334767326|122|56.25|0.18631|0.36941|0.31006775638859|0.31006775638859|275.16493281034|275.16493281034|10.082879667696|0.417|0.417|0.23535|12|4|-0.00081715328467153|0.092425416058394|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-04-27 10:32:58|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|-0.0019041465354175|31|0.00013071551580748|0.4386|-1|1|0.44349|0.0015|0.37237|21|0.37236776263267|21|34.22|0.14459|0.15029|-0.0064520081320043|0.022876875410774|73.34468617064|99.123050826962|1.8329582641861|0.556|0.389|0.2194|18|9|-0.0044122798742138|0.079015959119497|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-04-27 10:33:00|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-41.109242471385|28|2.9325428116084|0.1287|-1|1|0.12872|31.9257|1.71431|109|1.7143051111835|109|42.27|0.26704|0.39113|0.15785127444715|0.30107274086475|269.9711750601|593.08549993833|237.43121745906|0.538|0.346|0.25879|26|12|0.0029595204262877|0.088640737122558|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-04-27 10:33:01|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|-0.69979909011061|21|0.063217431135758|0.4114|-1|1|0.41144|0.5072|1.19096|36|1.1909629485174|36|39.54|0.19531|0.2969|0.23953510549696|0.30436506220487|725.49254813154|571.13612644001|150.93493131569|0.571|0.393|0.24613|28|11|0.0026842768411713|0.095942812777285|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-04-27 10:33:02|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|-1.3156591025676|12|0.10450430950876|0.2807|-1|1|0.28074|1.012|1.35284|123|1.3528427578611|123|36.13|0.11535|0.21488|0.35707546045025|0.43839780225942|399.26052830215|295.88720957735|105.59286606121|0.542|0.375|0.31112|24|9|0.0027224943052392|0.097153667425968|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-04-27 10:33:03|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
2024-04-27 10:33:04|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|-0.55926475620799|30|0.044688251934225||0|0|0.32399|0.4148|0.40573|87|-0.23024754825622|79|44.5|0.07196|0.16568|0.010924989913135|-0.12765361793799|94.349278896394|56.515117434139|9.0657328124591|0.5|0.286|0.29665|14|4|-0.0019532055214724|0.087751472392638|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-04-27 10:33:06|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|-0.086223507701922|29|0.0072810024120957|0.2147|-1|1|0.21477|0.0632|0.24553|23|0.24553309445193|23|42.27|0.16487|0.27513|0.24561114427721|0.35655377342909|212.94964803842|221.00163143985|406.64439097166|0.692|0.462|0.33519|26|14|0.0044356166814552|0.11263102040816|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-04-27 10:33:07|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|-2.1678260590176|26|0.18682535573974|0.2308|-1|1|0.23077|1.5743|0.76798|16|0.7679835158741|16|36.61|0.27105|0.38762|0.39016268499227|0.4888574297372|278.58377107584|311.46246562203|7.9447824287785|0.611|0.5|0.24614|18|7|-0.0012019444444444|0.094895833333333|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-04-27 10:33:08|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|-2.673350195782E-7|26|2.2445008192734E-8|0.1739|-1|1|0.17391|1.9E-7|-0.05882|77|0.19999992000001|43|39.13|-0.10106|-0.01617|0.067313000202163|-0.048265611069335|103.74479237097|60.877619148197|27.189971564935|0.438|0.25|0.33775|16|8|0.001124178187404|0.091891597542243|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-04-27 10:33:09|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|-0.027464043190342|10|0.0031180629961977||0|0|0.26228|0.0173|4.79718|54|4.7971838076005|54|31.25|0.20299|0.29275|0.34112806339122|0.41527242592063|304.11419008996|238.51719911333|23.556581522149|0.65|0.5|0.24649|20|10|-0.0002983596214511|0.086192413249211|0.03783499822021|2024-04-10|-0.26404|2022-05-11|0.53767|2024-02-13
2024-04-27 10:33:10|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|-0.0041523657917328|29|0.00036669194826595|0.1387|-1|1|0.14169|0.0032|1.43327|24|1.4332710078554|24|34.34|4.17337|5.85468|7.1942058491403|13.8841936457|-11.137164455675|42091.767919433|312.36640020046|0.594|0.313|0.33437|32|12|0.0073200887311446|0.12905007098492|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-04-27 10:33:12|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
2024-04-27 10:33:13|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|-3.6217458910411|47|0.30039432333455|0.2794|-1|1|0.27941|2.775|0.56297|25|0.56296974360944|25|30.71|-0.03175|0.07534|0.079922576423113|0.1009944382637|169.02785600881|176.11246041415|25.098447687509|0.75|0.464|0.24508|28|10|0.0012158388520971|0.08912357615894|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-04-27 10:33:14|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|-0.24329300315476|11|0.01640647431644||0|0|0.15682|0.1945|0.18553|34|0.18553123173528|34|49.59|0.6533|0.78271|1.4341617834117|2.1556306115958|3025.8909067399|7685.3534450584|8941.702208159|0.455|0.318|0.25009|22|7|0.0060393460490463|0.094746403269755|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-04-27 10:33:15|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|0.29515040940747|50|0.051676353121905||0|0|0.44276|0.3858|0.09757|46|-0.18847992442537|2|39.93|0.05969|0.19337|0.16355371842676|0.16184149743178|398.89400861581|204.88409551094|49.684500295113|0.444|0.259|0.23391|27|10|0.0012961756876664|0.087751215616681|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-04-27 10:33:16|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-3.8193633460277|29|0.30095445789476||0|0|0.19219|2.875|-0.04482|23|-0.044820196497602|23|27.07|-0.12225|-0.0157|0.011881069865251|-0.0065403924040189|71.961210796909|67.035528292306|14.289166068546|0.5|0.333|0.30899|30|8|8.5297619047619E-5|0.096560702380952|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-04-27 10:33:18|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|0.01701359685227|53|0.0021060698318857|2.0404|1|2|1.94652|0.0182|0.60057|53|0.60057474379064|53|45.92|0.17726|0.24594|0.14920722424443|0.10921151341169|221.98884742662|138.839083952|15.91586050871|0.615|0.462|0.31101|13|4|0.00069226502311248|0.10746459167951|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-04-27 10:33:19|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|-2.8121074293537|19|0.21620245292726|0.3076|-1|1|0.30762|2.127|-0.05774|26|-0.057742201330895|26|35.17|-0.02252|0.05176|-0.10018809225571|-0.01482711522405|18.12208276399|62.143143169873|50.594428298584|0.611|0.444|0.27338|18|9|0.0010262826420891|0.098475222734255|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-04-27 10:33:20|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|0.081882988537457|21|0.010368015051972|-0.2875|1|1|-0.28754|0.0892|-0.41045|12|0.61356159977491|42|38.47|0.09958|0.16513|-0.14496530468174|0.023399276417342|21.567096406689|81.828619078883|68.264498786596|0.353|0.235|0.27092|17|5|0.0015497865853659|0.097552850609756|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-04-27 10:33:21|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|-17.307802220141|88|1.4330341087299||0|0|0.48984|12.8197|4.96095|45|4.9609544615765|45|56.4|0.67592|0.7931|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|1.2277978651959|0.4|0.3|0.21619|10|3|-0.0050817665130568|0.091525453149002|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-04-27 10:33:22|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|-395.44313701798|30|24.660793148324||0|0|0.00423|328.7717|2.26707|105|2.267069992079|105|30.5|0.04552|0.17683|0.17258476758667|0.32914301971736|481.13472908243|2223.3980887565|1330.3182926633|0.722|0.472|0.19713|36|12|0.0038292812777285|0.073126015971606|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-04-27 10:33:24|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|-0.69610603467866|11|0.05196495458896|0.0695|-1|1|0.0694|0.5514|-0.15169|54|-0.15169391233948|54|31.03|0.09234|0.23841|0.30756812998736|0.45574903002531|1783.7240422905|1986.2537645837|80.852462890706|0.639|0.417|0.28419|36|18|0.0028265039929015|0.10726621118012|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-04-27 10:33:25|DAILY|00952|1167218|/indices/investing.com-ocean-usd|CRYPTO:|-1.2139954641082|11|0.10392114180675||0|0|-0.02764|0.9036|0.80369|44|0.80369226006503|44|34.46|0.05581|0.14599|0.12877127505655|0.19630996122516|281.9451659424|447.6755870205|72.804640138996|0.692|0.5|0.26847|26|12|0.0019709161147903|0.097014437086093|1.8380000591278|2021-04-08|-0.3141|2022-11-08|0.37834|2021-11-01
2024-04-27 10:33:26|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.012358154201686|30|0.00093171808675878|0.1364|-1|1|0.13955|0.0095|0.16884|20|0.16884499767667|20|34.31|0.12232|0.3064|0.46570196200069|0.54114624521688|2976.9178727773|1440.6267158226|277.82757495914|0.531|0.406|0.24025|32|13|0.0030549955634428|0.079738376220053|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-04-27 10:33:27|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
2024-04-27 10:33:28|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|-0.015766056069982|10|0.0012983086214308|0.1085|-1|1|0.10541|0.0116|-0.23174|13|0.055713639827492|26|32.85|-0.04163|0.12596|0.065095398294188|0.14642984149494|74.416239186811|145.78196126511|89.15145001011|0.324|0.235|0.29393|34|8|0.0022214031971581|0.0964965008881|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-04-27 10:33:30|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|-1.4011992372454|19|0.10371742365757||0|0|0.15371|1.149|0.00468|24|0.004683644930163|24|34.66|0.00074|0.14307|0.10535822856408|0.19191328537154|100.05377337689|263.64381335037|116.32927289749|0.625|0.375|0.26784|32|15|0.0026865217391304|0.093793185448092|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-04-27 10:33:31|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|-1.2707133196569|11|0.10847110227665||0|0|0.00021|0.9305|0.38388|123|-0.013728340425246|25|44.64|0.73593|0.89062|0.11331193732995|-0.051190734690268|152.78419977802|71.945240111759|15.38935439289|0.5|0.286|0.27768|14|5|-0.00064952755905512|0.097475511811023|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-04-27 10:33:32|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-0.89064719039276|29|0.062515919374146||0|0|0.1656|0.7024|0.06346|16|0.063457552471763|16|29.81|-0.04463|0.06586|0.052437082722889|0.061557938333025|122.41689407567|119.27860933377|26.704193485384|0.531|0.344|0.27035|32|12|0.00090433808553972|0.089515050916497|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-04-27 10:33:33|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|-0.00016064872806539|29|1.2570169368873E-5||0|0|0.07917|0.000128|0.01185|24|0.011853486334344|24|27.41|-0.17139|0.1993|0.15528382522185|0.15781215891921|210.80981870996|188.86046204364|79.966937963471|0.438|0.375|0.21579|32|7|0.0038615138121547|0.068842906077348|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-04-27 10:33:34|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
2024-04-27 10:33:36|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|-0.010736268136392|11|0.00092848095997749|0.0874|-1|1|0.09183|0.0084|1.96991|124|1.9699062631903|124|42.96|0.1544|0.50378|0.42855099394136|1.1771810719195|35.366803626196|6550.847739549|201.65977489792|0.731|0.385|0.33378|26|13|0.0054950399290151|0.11252100266193|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-04-27 10:33:37|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|-0.17048574903868|8|0.01390810362764||0|0|-0.08803|0.1316|0.2475|48|0.24749761213809|48|39.64|0.29671|0.47397|0.53582077314449|0.91134340657297|1715.5042052987|3005.0986889482|1012.5279420917|0.643|0.393|0.24645|28|9|0.007219794091316|0.10413392121755|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-04-27 10:33:39|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|-1.167226262754|19|0.075436147671863|0.0976|-1|1|0.09754|0.9228|0.52397|45|0.52397335702114|45|35.97|0.17015|0.33893|0.36642241143593|0.7575427964661|4.6642015864162|18942.490406155|12240.707830876|0.733|0.433|0.31249|30|14|0.0082246034639927|0.12077707383774|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-04-27 10:33:40|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|-0.088850541598156|64|0.00817979586764||0|0|0.66623|0.0647|-0.23656|25|-0.23656122179158|25|34.46|0.15555|0.33585|0.44720522499219|0.65299591017484|764.84290357881|1069.7545978631|246.9906588983|0.607|0.429|0.27419|28|11|0.0050871692607004|0.1153534922179|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-04-27 10:33:41|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|-0.52860403381084|31|0.047567373587999|0.3126|-1|1|0.31261|0.3817|1.37567|19|1.3756705648235|19|42|0.1669|0.2647|0.12459496497653|0.2266082359079|338.50190785101|466.46500645623|916.94305532829|0.731|0.423|0.26211|26|16|0.0041721657754011|0.095515668449198|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-04-27 10:33:43|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|-2.9078005399696|11|0.26921414601147|-0.0081|-1|1|-0.00814|2.1568|2.14233|42|2.1423304353246|42|46.54|0.52993|0.79225|0.5494500137054|1.0719945714314|-14144.284568068|14925.029283804|6072.8897545669|0.708|0.417|0.3255|24|11|0.0068470984915705|0.1203514108252|3.4735417366028|2024-03-28|-0.6194|2020-03-12|0.43748|2021-02-03
2024-04-27 10:33:44|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.038438141710328|29|0.0023627136496277|0.2005|-1|1|0.20051|0.0311|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|12.033419207801|0.625|0.313|0.25041|16|8|-0.0020694401244168|0.078660544323484|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-04-27 10:33:45|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|-1529.145670492|36|17.354287128302|0.0597|-1|1|0.05973|1481.3|-0.0155|29|-0.015498017444414|29|33|-0.00305|0.00936|0.0026967396702926|0.0090531200607979|103.16872420864|111.28875386228|116.5460305923|0.625|0.438|0.04199|32|14|0.00020532538955087|0.014346874427131|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-04-27 10:33:46|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|-3505.8657509209|10|45.168518425126|0.0353|-1|1|0.03529|3367.6001|0.13067|83|0.13066753967481|83|27.05|-0.00281|0.01163|0.011064931385172|0.025042650173159|127.20957898435|145.10876420956|124.98979462666|0.625|0.4|0.04909|40|13|0.0003012832263978|0.016110788267644|3682.8999023438|2021-11-17|-0.10238|2020-03-16|0.08111|2020-03-30
2024-04-27 10:33:47|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|-12114.541275274|45|120.39993178517||0|0|-0.00078|11869.0996|-0.03654|15|-0.036540571502012|15|30.79|-0.00328|0.00613|0.00097095607658329|0.0057218706487564|100.22868545797|107.13882505824|97.099872285344|0.559|0.412|0.04268|34|15|3.1558203483043E-5|0.013617066911091|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-04-27 10:33:48|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|-10755.239258828|4|151.24641960918||0|0|0.01535|10256.7998|-0.01141|21|-0.011411128363211|21|30.22|0.0024|0.02522|0.014461050792543|0.03043338629104|131.58703705344|148.67338343659|89.042449906133|0.611|0.389|0.06523|36|11|9.6287809349221E-5|0.021801640696609|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-04-27 10:33:49|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|-7318.0395989927|8|89.947716745015||0|0|-0.00289|7121.1001|0.132|111|0.1320026762601|111|31.88|0.01511|0.02844|0.022747718432925|0.040115520899108|142.51021991919|162.58632591135|119.2534449897|0.559|0.412|0.04295|34|12|0.00026653528872594|0.015321979835014|7531.5|2024-03-08|-0.11101|2020-03-16|0.09198|2020-03-17
2024-04-27 10:33:50|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|-41971.085714144|9|528.04527126931||0|0|0.00258|41682.8008|-0.01246|14|-0.0124592666668|14|31.85|-0.00543|0.00794|0.0038559492424666|0.0030081836419941|104.95390390154|102.19914971936|102.82605010849|0.529|0.382|0.05136|34|13|0.00012968835930339|0.016647653528873|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-04-27 10:33:51|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|-7179.8668535577|7|85.472300795284|0.022|-1|1|0.02205|6849.1001|-0.03507|9|0.010148347107003|21|25.83|-0.00455|0.0052|-0.00077660701117635|0.0037490401989501|96.462430768195|104.28949384036|98.626252396231|0.548|0.357|0.04046|42|17|6.4417965169569E-5|0.013902648945921|7359.1000976562|2020-01-16|-0.13267|2020-03-16|0.08296|2020-03-25
2024-04-27 10:33:52|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|-2212.1020978016|17|35.164840422504||0|0|0.01011|2153.8|0.19549|50|0.19549304299578|50|31.62|0.03633|0.05429|0.064704802291415|0.070228357204394|298.07018597375|243.62208617315|152.69762841745|0.588|0.441|0.07245|34|11|0.00060505041246563|0.024045462878094|2450.5|2021-08-25|-0.10497|2020-03-16|0.08136|2022-02-25
2024-04-27 10:33:54|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|17768.676854991|19|255.10633483305|-0.0041|1|1|-0.0041|17886.5996|-0.00906|31|-0.040780100599265|10|21.9|-0.01217|0.00604|0.00369999133393|0.010884052612585|103.29208864528|115.20721471251|129.38053253625|0.633|0.388|0.05178|49|20|0.00036022914757104|0.017911319890009|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-04-27 10:33:54|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|5846.1023897167|19|78.439614907133|0.004|1|2|-0.00293|5849.1001|0.00153|31|0.017081510747301|33|21.04|-0.01547|0.00429|0.0013405187202223|0.0079549022189425|98.214352459764|111.04930863253|118.77792652202|0.49|0.373|0.05243|51|17|0.00029285976168653|0.018166984417965|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-04-27 10:33:55|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|-1662.0987131829|11|27.481101353865|0.049|-1|1|0.04897|1569.1|0.10498|49|0.10498256766341|49|36.03|0.0164|0.03046|0.02103490666184|0.0314201506083|139.33716763729|147.18901538181|99.549551084514|0.567|0.433|0.05307|30|16|0.00013262144821265|0.018125948670944|1796.5999755859|2022-01-05|-0.14834|2020-03-19|0.08941|2020-03-20
2024-04-27 10:33:56|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|8423.4455355805|60|113.50623190397|0.0732|1|1|0.07319|8646.7998|-0.03607|17|-0.036069407444363|17|35.59|0.0016|0.01749|0.019058968758799|0.021252316909899|129.73717027842|120.7263208958|105.96698376415|0.552|0.345|0.04974|29|12|0.00013324472960587|0.016128707607699|9156.7001953125|2023-07-27|-0.09393|2020-03-16|0.1315|2022-11-10
2024-04-27 10:33:57|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|-159.04602751296|58|2.0870079502842||0|0|0.12553|152.35|0.033|35|-0.023953091344792|5|25.68|-0.0047|0.00811|0.0013046357605965|0.0074096509086232|101.03271821207|110.29437092284|85.030980443422|0.55|0.375|0.0343|40|13|-7.3865313653137E-5|0.01186852398524|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-04-27 10:33:59|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|-283.37359971609|18|3.1629930083685|-0.0058|-1|2|-0.00993|279.74|0.0104|57|0.010396058341182|57|24.25|-0.00037|0.01532|0.020586044154959|0.030784864387299|149.15410960492|155.52751489013|137.82331800363|0.5|0.364|0.04354|44|14|0.00041637453874539|0.014866429889299|287.83999633789|2024-03-21|-0.14938|2020-03-16|0.1356|2020-03-24
2024-04-27 10:33:59|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|-918.59912992611|19|10.385042166745||0|0|-0.01739|914.97|0.03896|64|0.038955224996147|64|26.65|-0.00438|0.00455|0.0011951579351281|0.0050649554063447|101.77412767968|108.56058613232|147.81660206762|0.575|0.45|0.03838|40|15|0.00042369003690037|0.012859612546125|940.96002197266|2024-03-08|-0.10698|2020-03-12|0.10499|2020-03-13
2024-04-27 10:34:00|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|293.44625533771|50|4.8135126480007|0.219|1|1|0.21897|301.33|-0.04374|21|0.12925490838259|51|26.54|0.01642|0.04499|0.024243928913602|0.074921895952614|154.95827219954|264.90510459086|207.59903495908|0.667|0.385|0.08706|39|19|0.0010416881918819|0.027511549815498|307.76998901367|2024-04-10|-0.27226|2020-03-09|0.15482|2020-03-31
2024-04-27 10:34:01|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-3048.1000976562|1|0||1|0|0|3048.1001|0.01007|1|0.010067245220916|1|1|-5.0E-5|0.00853|0.0058031750800248|0.016165858223752|3294.3814394443|50095.313600239|142.37205064492|0.579|0.361|0.01245|1083|0|0.0005281809787627|0|3099.0300292969|2022-06-08|-0.19336|2020-03-09|0.15649|2020-03-13
2024-04-27 10:34:02|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|-396.640293586|11|3.9986769115509||0|0|-0.00144|388.85|0.00515|38|0.0051514905897942|38|21.48|-0.0009|0.00954|0.0048714253875169|0.012408078514614|113.32351694996|130.23338418395|122.59213818549|0.7|0.48|0.03609|50|18|0.00028795202952029|0.012077555350554|436.54998779297|2022-02-10|-0.12818|2020-03-12|0.14946|2020-03-13
2024-04-27 10:34:04|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|-26.44054464952|13|0.63316313164188||0|0|0.03329|24.68|-0.00319|30|-0.0031938838600926|30|31.53|-0.00023|0.03997|0.0072627623927533|-0.0069478058029999|95.881955596455|81.98316140853|33.078675919152|0.441|0.324|0.10575|34|9|-0.00061020295202952|0.034431946494465|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-04-27 10:34:05|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|-463.97711767269|17|5.6096361562989|0.0251|-1|1|0.02505|447.89|0.17716|104|0.17716350422396|104|26.7|0.00365|0.01238|0.0043106701919713|0.02298804946005|107.43426936829|129.11509454797|154.75433414016|0.575|0.3|0.03685|40|16|0.00047786900369004|0.012494400369004|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-04-27 10:34:06|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|-223.94345796854|52|3.5787112049831|0.0253|-1|1|0.02534|214.99|0.02993|25|0.029930253754201|25|25.83|0.00423|0.02176|0.034856773228417|0.058766020531235|182.19040129562|179.539443677|179.53236366861|0.55|0.3|0.067|40|14|0.00072034132841328|0.021818311808118|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-04-27 10:34:06|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|-110.70919907306|11|1.8072797860383||0|0|0.02616|106.08|0.08854|70|0.088538446160498|70|29.83|0.02362|0.03595|0.003556872499134|0.014116121111595|104.04300450581|118.60869744825|69.419542913335|0.528|0.361|0.05677|36|15|-0.0001890036900369|0.018178533210332|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-04-27 10:34:07|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-3392.3400878906|1|0||-1|0|0|3392.3401|-0.02796|1|0.0071075991840372|1|1|-1.0E-5|0.00907|0.006614100971539|0.019558101117138|3656.4617053831|112532.7289434|133.85127921423|0.527|0.337|0.01515|1082|0|0.00048490757855823|0|3761.4499511719|2020-08-05|-0.09907|2020-03-18|0.12652|2020-03-24
2024-04-27 10:34:09|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|340.81554113163|40|6.5964848653034|0.2242|1|1|0.22417|362.39|0.03144|35|-0.035014037044849|17|20.49|-0.017|0.00067|-0.0004854263192705|0.0021346959241333|89.975048019547|98.575667189144|135.56411967658|0.569|0.373|0.06244|51|17|0.00044242619926199|0.020063367158672|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-04-27 10:34:10|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|-302.74741453982|19|3.566961847185||0|0|0.04001|292.72|0.10487|103|0.10486666630824|103|24.23|-0.00684|0.0071|-0.0070213971748349|-0.0070665045824979|85.036465256221|87.488939320578|85.892022214076|0.455|0.364|0.04338|44|15|-2.9667896678966E-5|0.013735774907749|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-04-27 10:34:11|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|-153.88193387694|58|2.1098907351844||0|0|0.04697|148.73|0.07597|64|0.075972696521539|64|28.53|0.00394|0.0192|0.010521781352902|0.018984722547005|121.95469631239|129.1567420784|78.225420453342|0.611|0.417|0.0425|36|11|-0.00011422509225092|0.014432011070111|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-04-27 10:34:12|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|-268.25466775769|13|3.4209898371261||0|0|0.00519|264.74|-0.0476|22|-0.047598660337144|22|31.53|-0.00017|0.0125|0.006018654876099|0.008760868796788|112.73384272288|112.466795427|92.173243196579|0.706|0.441|0.04227|34|16|2.1107011070111E-5|0.01321917896679|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-04-27 10:34:13|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|2511.1457702351|50|39.351759856517|0.109|1|2|0.09018|2650.0171|-0.06224|27|-0.06224293742009|27|39.84|0.03044|0.04385|0.032395501011078|0.01989821544732|142.66559070881|113.04643913316|108.12292328854|0.52|0.32|0.06137|25|9|0.00018433492822967|0.018662765550239|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.05653|2020-07-06
2024-04-27 10:34:15|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|-12316.577539042|11|183.90723124779||0|0|-0.05224|12286.6074|-0.0183|23|-0.049987096236222|5|36.96|0.02551|0.04299|0.03675748478305|0.045223910488703|172.13904717708|151.29165944813|113.09916600565|0.643|0.393|0.07217|28|14|0.00024614354066986|0.020867607655502|23032.0625|2021-02-18|-0.07517|2020-07-16|0.06506|2022-11-01
2024-04-27 10:34:15|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|-8573.8811850597|11|136.17442099148||0|0|-0.0415|8451.665|0.02325|39|0.023251777529855|39|28.75|-0.00405|0.01616|0.0018205835505905|0.03113659666245|97.645788254574|123.79145624363|89.773139481414|0.389|0.222|0.06755|36|9|1.3751196172248E-5|0.020007626794258|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.05476|2021-01-04
2024-04-27 10:34:16|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|2157.2648756396|59|52.96449619167|0.1237|1|2|0.0978|2192.3306|0.01045|40|0.0104525141167|40|28.2|-0.0209|0.00699|-0.0045280904635545|0.0092214345754216|88.338931998704|111.5197855469|172.72645786143|0.571|0.4|0.06387|35|9|0.00067524401913876|0.020943626794258|2351.009765625|2024-04-19|-0.08438|2020-02-03|0.06288|2020-07-06
2024-04-27 10:34:17|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|794.83329440247|73|12.609293617046||0|0|0.14141|819.5788|0.02985|98|-0.0087509523764664|10|27.8|-0.00609|0.00753|-0.008463513171321|-0.0033712289129909|80.959228417441|93.890027618217|91.009707107288|0.657|0.429|0.04039|35|13|-2.8641148325359E-5|0.013658421052632|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-04-27 10:34:18|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|4141.0565788971|7|62.228047919701|0.0098|1|1|0.0098|4347.5718|0.03749|47|0.037493354486358|47|29.69|-0.00616|0.01134|-0.0047908147587751|0.00019874373172209|90.051339604885|98.221834440831|75.99427778599|0.486|0.371|0.04786|35|10|-0.00018328229665072|0.015182133971292|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-04-27 10:34:20|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|-5850.367523704|15|102.72667526194||0|0|-0.02096|5754.7031|-0.01365|35|-0.01365010820176|35|30.32|-0.00414|0.01789|0.018045039802016|0.030844083409504|129.27463048941|135.70027335747|89.023389121857|0.559|0.353|0.06595|34|13|2.1416267942583E-5|0.021681636363636|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.07734|2024-02-06
2024-04-27 10:34:21|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|-5824.2054799516|13|98.249725192393|-0.0046|-1|1|-0.00461|5675.7319|0.06295|35|0.062951557941601|35|32.28|0.00732|0.02534|0.023050941995162|0.019030784910718|145.3544163128|124.13068845905|78.396577768105|0.594|0.406|0.05674|32|13|-0.00012515789473684|0.018481550239234|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.05459|2024-02-06
2024-04-27 10:34:21|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|1988.6793185207|46|28.87865268352|0.0407|1|2|0.03065|2052.229|-0.07931|6|-0.064070758799519|7|32.26|-0.00126|0.01096|0.0062344585090112|0.006649387509743|108.17012249765|107.30191456575|95.792906001032|0.71|0.452|0.05574|31|15|4.6334928229665E-5|0.0169535215311|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.05647|2020-07-06
2024-04-27 10:34:22|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|-2780.5565208544|21|69.181766665052||0|0|0.00054|2723.823|0.06901|28|0.069008059953397|28|30.15|0.00669|0.03068|-0.0065739017677559|0.0039001185742476|82.213533001143|100.97941028141|67.681196987851|0.618|0.441|0.07839|34|14|-0.00018748325358852|0.024723540669856|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.06868|2024-02-06
2024-04-27 10:34:23|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|-3318.6630979097|14|54.193689699118||0|0|-0.00542|3200.6509|0.0136|34|0.013600377232882|34|28.67|-0.01605|0.00522|-0.012098500423193|-0.0053608045423869|73.105631002386|88.638250395731|99.680183772295|0.611|0.417|0.06605|36|16|0.0001271004784689|0.020360296650718|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.06597|2020-03-10
2024-04-27 10:34:25|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|-2830.7592871276|4|58.351024370163|-0.0301|-1|1|-0.03012|2721.7456|0.11598|46|0.11597660337255|46|22.65|-0.00773|0.01031|-0.0067408324841231|0.0087295650741408|76.675175567132|113.89109492048|161.96913551504|0.652|0.435|0.05654|46|16|0.00058974162679426|0.019035272727273|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.06038|2021-02-18
2024-04-27 10:34:25|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|2315.4388298823|50|54.675864303717|0.2384|1|2|0.22255|2421.3452|-0.00231|19|-0.029417069453292|9|25.54|0.00407|0.0199|0.00183234134382|0.0032150553549569|100.78870007165|101.12578798287|116.53183654291|0.462|0.282|0.05398|39|8|0.00026688995215311|0.018731014354067|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.06439|2020-07-20
2024-04-27 10:34:26|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|-3135.4651910201|4|66.838240735573||0|0|-0.03059|3006.1663|0.16335|55|0.16334524719546|55|24.81|-0.00642|0.01106|0.002380673820486|0.020722349735486|96.648746478965|138.55975738686|170.01376319191|0.643|0.452|0.06176|42|15|0.00064503349282297|0.019601291866029|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-04-27 10:34:27|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|-4443.0082940693|54|89.196632884507||0|0|0.00964|4393.061|-0.00451|5|-0.0045059791144362|5|31|-0.01038|0.01026|-0.0037882922754479|-0.0093109783611844|91.093201338185|87.569132255903|61.230490030994|0.594|0.406|0.0708|32|13|-0.00033352153110048|0.021112861244019|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-04-27 10:34:28|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|2497.2841432094|59|44.142434147749|0.1127|1|2|0.10435|2556.854|-0.02031|29|-0.020306936073911|29|28.2|-0.00564|0.00795|0.027281970601572|0.040920442709051|139.80525946593|144.22415049047|132.2636097362|0.4|0.286|0.05165|35|10|0.00035285167464115|0.016210555023923|2714.9418945312|2021-09-23|-0.07677|2020-02-03|0.07828|2021-09-22
2024-04-27 10:34:30|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|436.41824010356|65|6.3626275838269||0|0|0.12419|451.9|-0.04345|6|0.052769649782992|50|25.32|0.0007|0.01187|0.010092686538065|0.011725228957427|122.6603910709|117.3495380117|108.21619240391|0.585|0.39|0.04846|41|17|0.00017415607985481|0.016753185117967|480.29000854492|2021-09-03|-0.0982|2020-03-12|0.0965|2020-03-24
2024-04-27 10:34:31|DAILY|01012|13778|/indices/cxptx|INDICES:DE|396.05367041982|1|5.1855121909943||0|0|0|412.3|-0.03173|12|-0.03172540787455|12|29.78|0.00807|0.02187|0.024185567395589|0.01987150183299|151.80433143788|126.399841624|173.87086378914|0.514|0.351|0.04693|37|13|0.00058889292196007|0.015759754990926|425.76000976562|2024-01-24|-0.10771|2020-03-12|0.06633|2020-03-19
2024-04-27 10:34:32|DAILY|01013|13764|/indices/cxpax|INDICES:DE|-2237.9367921037|8|34.071052279548|-0.0015|-1|1|-0.00148|2159.6001|-0.02428|10|-0.024279843891933|10|28.82|0.00235|0.0261|-0.012065110732687|0.00048916453307217|72.37517295673|96.814759223234|149.80057996628|0.579|0.395|0.07321|38|18|0.00058133393829401|0.023150108892922|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-04-27 10:34:32|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|1834.7954650123|7|26.404848251106|0.0459|1|2|0.02766|1925.95|-0.07203|4|0.01043848524242|35|31.31|0.00756|0.02485|0.035646638588841|0.017781978128699|199.86274349889|129.31622790475|88.972403489244|0.629|0.457|0.05834|35|14|1.4582577132487E-5|0.017664156079855|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-04-27 10:34:33|DAILY|01015|13776|/indices/cxprx|INDICES:DE|-273.14066560288|1|7.5735558113124||1|0|0|247.19|0.02906|30|0.029057889065602|30|32.41|0.02117|0.04931|0.048236546787065|0.057616239711338|204.1183527996|185.86610879526|48.709308167818|0.529|0.382|0.08934|34|12|-0.00036469147005445|0.029973765880218|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-04-27 10:34:35|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|149.73020079747|37|3.5499346951155|0.3039|1|1|0.30392|159.13|-0.01068|37|0.13386164706714|49|23.69|-0.00982|0.01766|-0.0045895080846377|0.019639890894001|82.065793903188|132.32240684275|219.30817287351|0.578|0.378|0.08329|45|15|0.0010315154264973|0.028894083484574|162.02000427246|2024-04-26|-0.18439|2020-03-12|0.12032|2020-03-24
2024-04-27 10:34:36|DAILY|01017|13771|/indices/cxpix|INDICES:DE|1976.6219578535|4|29.88130657907|-0.0171|1|1|-0.01712|2041.23|0.0816|53|0.08160291003598|53|28.18|0.00229|0.02369|0.015288398415488|0.030838294108306|132.87821239942|159.18674188401|159.91586554554|0.538|0.41|0.05388|39|12|0.00056525408348457|0.017006733212341|2162.9099121094|2024-04-02|-0.16158|2020-03-12|0.16997|2020-03-24
2024-04-27 10:34:37|DAILY|01018|13775|/indices/cxppx|INDICES:DE|3400.1995634328|4|55.396769728615||0|0|-0.01358|3553.3501|-0.03912|4|-0.039118875831886|4|33.3|0.01417|0.02941|0.011016504879146|0.011393863046089|115.46983387941|109.6884410644|75.97677075539|0.455|0.273|0.04541|33|8|-0.00016545372050817|0.015498030852995|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-04-27 10:34:37|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|-11450.378645609|9|163.32516594825||0|0|-0.00606|11115.1396|0.12738|57|0.12738486360124|57|28.79|0.0093|0.02746|4.6205601828881E-5|0.021476756774471|92.309154574943|128.37932591164|145.99557981852|0.579|0.395|0.05881|38|14|0.00050290381125227|0.018684074410163|11478.690429688|2024-04-02|-0.13536|2020-03-12|0.10477|2020-03-20
2024-04-27 10:34:38|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|48664.197609554|4|979.5581493268|-0.0028|1|1|-0.00281|50838.9688|0.19814|60|0.19813801033747|60|33.3|0.02021|0.03407|0.031847985470148|0.038898670819783|182.38650746198|156.44359456509|130.54773214174|0.667|0.394|0.05458|33|13|0.00037981851179673|0.018975408348457|53781.48828125|2024-03-27|-0.18674|2020-10-26|0.08099|2020-03-24
2024-04-27 10:34:40|DAILY|01021|13770|/indices/cxphx|INDICES:DE|1668.2216036346|1|55.451136190819||0|0|0|1840.5699|0.17156|33|0.17156132381878|33|29.78|0.01548|0.04127|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|154.90014362059|0.514|0.351|0.08432|37|12|0.00067365698729583|0.028261324863884|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-04-27 10:34:41|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|-4353.3113009257|11|57.927887348009||0|0|0.00911|4234.1001|0.03928|47|0.039279978443725|47|30.33|0.00041|0.0195|0.013645565679823|0.015197990713615|122.25952498159|120.30793337591|145.16350410823|0.444|0.361|0.05431|36|10|0.00045209618874773|0.017526633393829|4485.2998046875|2024-04-04|-0.0866|2020-03-12|0.09568|2020-03-24
2024-04-27 10:34:42|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|-2151.2010363389|9|35.945385370683|-0.0195|-1|1|-0.01953|2088.9399|-0.04439|13|-0.044386997659138|13|30.39|0.00933|0.02356|0.015485944446308|0.03477648029809|135.42623525664|150.03573702677|84.216169748531|0.639|0.361|0.05299|36|15|-6.0335753176044E-5|0.016481333938294|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-04-27 10:34:43|DAILY|01024|13779|/indices/cxpux|INDICES:DE|1110.1668090614|31|17.209223251578|0.0219|1|2|0.01277|1157.05|0.09938|50|0.11646827110722|45|32.48|0.00251|0.0172|0.0081192714216864|0.029282504662862|113.03030027228|131.24877415898|134.33451434881|0.576|0.303|0.05449|33|16|0.00037361161524501|0.018909038112523|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-04-27 10:34:43|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|-6195.1226316782|18|105.11141161082|0.0349|-1|1|0.03488|5900.25|0.13425|45|0.13425256955242|45|25.95|-0.01145|0.00889|-0.00084560933490225|0.011433112136681|93.78134187778|116.38903441083|168.65133290276|0.571|0.381|0.05869|42|16|0.00058831074977416|0.019123306233062|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-04-27 10:34:45|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|-955.70232895602|39|12.428187784966|0.0573|-1|1|0.05729|937.57|-0.0246|24|-0.02459717443557|24|41.12|0.01344|0.02311|0.003024981687626|-0.0031781709303095|103.82197913418|96.580566981775|70.944184581507|0.654|0.346|0.04578|26|13|-0.00023923215898826|0.014744823848238|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-04-27 10:34:46|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|1158.9944720619|30|18.396830515453|0.1161|1|2|0.09691|1200.6899|-0.00099|59|-0.044197949137088|18|34.77|0.01082|0.03031|0.00057323067049185|0.011196014033719|95.948108661595|106.90151456793|133.49156986057|0.419|0.323|0.08184|31|11|0.00047411020776874|0.025258084914182|1225.7199707031|2024-04-12|-0.16848|2020-03-09|0.14612|2020-11-09
2024-04-27 10:34:47|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|-1036.2995028558|8|15.26526176171||0|0|-0.03682|1021.87|0.06354|35|0.063537287263635|35|32.35|0.0221|0.03958|0.042573715049986|0.048070307351959|192.36604643022|183.29544229191|115.72706626469|0.5|0.412|0.05912|34|11|0.00028020776874435|0.019984634146341|1034.8399658203|2024-04-23|-0.14026|2020-03-12|0.11826|2020-11-09
2024-04-27 10:34:48|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|-2010.9904004517|15|28.946177519711||0|0|-0.00211|1981.0699|0.0182|36|0.018201510931381|36|30.33|-0.00122|0.00978|0.0045453182764812|0.01574192758627|107.72429352352|122.99299773112|111.09509644556|0.583|0.389|0.04663|36|14|0.00016280289330922|0.016039475587703|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-04-27 10:34:49|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|-3239.656125023|13|44.423117335663|0.0096|-1|1|0.00959|3108.3301|0.22092|107|0.2209167923986|107|28.82|-0.0029|0.01365|0.0040968764577286|0.013566626337245|104.06214077074|118.12337622644|128.84590512596|0.605|0.421|0.05536|38|19|0.00035925925925926|0.0175542366757|3239.7299804688|2024-03-27|-0.14314|2020-03-12|0.10944|2020-11-09
2024-04-27 10:34:51|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|-1925.9445015656|59|33.352632713336|0.0835|-1|1|0.08355|1853.28|0.12596|41|0.12596350328051|41|30.85|0.02041|0.03403|0.02507371249286|0.035006378886538|148.43508580621|133.93012591628|134.37453201023|0.529|0.265|0.06199|34|15|0.00039949412827462|0.020199539295393|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-04-27 10:34:52|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|-2941.6124305935|8|40.892498023351||0|0|0.00816|2824.3201|0.02404|38|0.024044367804699|38|32.35|0.00156|0.01928|0.020553647748399|0.031013540122992|140.79777805528|150.47567153575|146.08803584686|0.529|0.412|0.05328|34|13|0.00044438121047877|0.017454769647696|2977.5|2024-04-02|-0.12495|2020-03-12|0.06179|2020-03-24
2024-04-27 10:34:52|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|685.46825632727|23|8.607250739216|0.0264|1|1|0.02637|712.33|0.01531|57|0.051671921032335|40|32.88|0.0187|0.03196|0.033254764240268|0.033432875407045|199.51969237602|166.11994396849|122.54297235731|0.697|0.485|0.05009|33|17|0.00030083107497742|0.017872131887986|735.02001953125|2023-12-15|-0.15832|2020-03-12|0.07716|2022-03-09
2024-04-27 10:34:53|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|-1182.3299560547|1|0||0|0|0|1176.63|0.03938|1|0.039383898689078|1|1|0.00094|0.00772|0.0059444009038756|0.015286434229161|2568.7658050075|22689.794564145|51.25007403888|0.518|0.331|0.01172|1086|0|-0.00048223756906077|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-04-27 10:34:54|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-16994.609375|1|0||-1|0|0|16994.6094|-0.01214|1|7.8639508582112E-5|1|1|-0.00066|0.00671|0.0031215729476789|0.0087275897824234|599.93370945499|2609.2341560111|84.001362752018|0.54|0.347|0.00923|1085|0|-0.00010421198156682|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-04-27 10:34:56|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5450.0297851562|1|0||0|0|0|5450.0298|-0.00921|1|0.013786159091077|1|1|-0.00026|0.00624|0.0043943041344852|0.012624523943918|1170.1144115266|8739.5122633805|95.27774408365|0.529|0.33|0.01146|1086|0|5.0405156537753E-5|0|5691.6201171875|2021-09-22|-0.10871|2020-03-12|0.07457|2020-03-24
2024-04-27 10:34:57|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-9971.490234375|1|0||0|0|0|9962.7197|0.00419|1|0.0041894308406585|1|1|-0.00092|0.01015|0.0078034206500385|0.020950836291792|8304.139286079|206940.25452397|117.87676524986|0.548|0.343|0.01549|1086|0|0.00041891344383057|0|10122.5703125|2024-04-12|-0.18658|2020-03-09|0.214|2020-03-24
2024-04-27 10:34:58|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-5032.1000976562|1|0||0|0|0|5032.1001|-0.00667|1|0.015676604115284|1|1|-0.00071|0.0058|0.0036483921900742|0.010959517136107|861.23135384162|6474.691643737|96.811927348836|0.561|0.355|0.00893|1085|0|6.0322283609577E-5|0|5171.3701171875|2020-01-03|-0.10173|2020-03-12|0.09159|2020-03-24
2024-04-27 10:34:59|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-15758.709960938|1|0||1|0|0|15758.71|0.03709|1|0.037085387896754|1|1|-0.00076|0.00693|0.0047244526695416|0.01278143667337|1547.5222005332|10471.46122689|122.07291701496|0.547|0.339|0.00939|1086|0|0.00026697974217311|0|15851.98046875|2023-04-25|-0.08596|2020-03-12|0.06115|2020-03-17
2024-04-27 10:34:59|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|-8070.240234375|1|0||0|0|0|8070.2402|0.02428|1|0.024281582771128|1|1|-0.00065|0.00636|0.004379687237602|0.012462325998686|1279.1753764711|10383.644042272|133.39284196689|0.552|0.347|0.01118|1086|0|0.00035719152854512|0|8367.9296875|2024-03-28|-0.09789|2020-03-12|0.09698|2020-03-24
2024-04-27 10:35:01|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2511.7399902344|1|0||0|0|0|2511.74|-0.00387|1|0.028067685940117|1|1|0.00013|0.00659|0.0046147773507823|0.012536300629646|1392.2864687728|10225.526891724|109.08466777489|0.539|0.344|0.00988|1085|0|0.00017360957642726|0|2675.9099121094|2024-03-12|-0.10056|2020-03-12|0.06663|2020-03-24
2024-04-27 10:35:02|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-8221.2001953125|1|0||1|0|0|8221.2002|0.03474|1|0.034744504051121|1|1|-0.00091|0.00915|0.0067028999031175|0.018017046086836|4074.6300635218|88547.553525172|128.22224393485|0.531|0.353|0.01401|1086|0|0.00041680478821363|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-04-27 10:35:03|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|-412.89481751978|9|6.5206631458235||0|0|-0.02263|402.67|-0.0341|24|-0.034097026373982|24|33.78|-0.00169|0.02344|0.0041546847696505|0.015572104609257|101.49556951387|116.89465103458|66.88204083656|0.531|0.406|0.06082|32|8|-0.00024651056014692|0.019387575757576|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-04-27 10:35:04|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|-8689.3603515625|1|0||0|0|0|8689.3604|0.00161|1|0.0016095522281045|1|1|-0.0006|0.0065|0.0041072155016071|0.011766947068714|1175.557247124|9563.53346482|111.7187334717|0.569|0.361|0.00935|1085|0|0.0001890423572744|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-04-27 10:35:05|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1381.1662659909|81|17.971230021271||0|0|0.10826|1435.03|-0.05076|10|-0.050761038853226|10|26.49|-0.00904|0.00747|-0.00095661457626974|0.0058804723114936|93.183568526287|103.16115468946|97.972995384777|0.459|0.378|0.0503|37|12|6.9528301886792E-5|0.016819886792453|1548.8100585938|2020-01-20|-0.05963|2021-01-07|0.11219|2020-03-20
2024-04-27 10:35:07|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|-2385.2458165503|9|49.27976553644||0|0|-0.0478|2364.1499|0.05476|52|-0.069739736358539|17|27.66|0.0109|0.03066|0.015352689655329|0.0042378809555261|125.43877547567|99.856896418453|81.026750507465|0.526|0.368|0.06793|38|12|2.2096317280448E-6|0.021732322946176|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-04-27 10:35:07|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|13845.590132838|1|264.16998827286||0|0|0|14723.3701|0.0621|91|0.19515509152617|64|34.26|-0.00327|0.01278|0.0025235800813483|0.014737569502618|98.669592493729|111.53637444881|63.778062932985|0.581|0.323|0.06092|31|13|-0.00030114877589454|0.020373728813559|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.06317|2020-03-24
2024-04-27 10:35:08|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|11207.221478896|62|274.71279479494|0.2746|1|2|0.21339|11919.8496|-0.10392|4|0.0024528992049895|16|27.03|-0.01434|0.01762|0.0074318428548583|0.025163859032847|111.07962181469|141.98342621115|147.31558977948|0.514|0.405|0.06369|37|8|0.00054147973609802|0.02131629594722|12154.620117188|2024-04-26|-0.10852|2020-03-09|0.09337|2020-11-10
2024-04-27 10:35:09|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|2864.5450792404|3|42.588326451117|0.0342|1|2|0.02149|2999.5|-0.00896|42|-0.008960535380391|42|25.78|-0.00493|0.0133|-0.0061556176208117|-4.7882505560609E-5|81.775461739738|95.80528268844|75.887140569278|0.561|0.415|0.04635|41|10|-0.00016694995278565|0.014952861189802|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-04-27 10:35:10|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1215.61657016|2|23.507814829473|0.019|1|2|0.00793|1286.6801|-0.07004|8|-0.025203614171525|25|28.65|0.00057|0.01824|0.015772565139379|0.0084686917086782|125.42415937151|105.2674250859|58.341726260323|0.486|0.27|0.05298|37|14|-0.00040517436380773|0.016874967012253|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-04-27 10:35:12|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|-935.39717448933|20|16.386969638701|-0.0462|-1|1|-0.0462|916.97|0.0276|25|0.027598632916693|25|27.39|-0.00068|0.01923|0.014513299378793|0.015171489713845|121.47023771411|114.52421219616|60.47657208681|0.605|0.395|0.06397|38|14|-0.00031229245283019|0.020878358490566|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-04-27 10:35:13|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|8941.0475551958|44|236.99586701807||0|0|0.16287|9765.5498|-0.03863|20|-0.03862743897721|20|26.05|0.00433|0.03328|0.027948465791053|0.035389492568972|133.25028274951|143.09216162616|77.383188403823|0.359|0.333|0.08674|39|6|0.00011616619452314|0.028016742209632|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-04-27 10:35:13|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|-7788.1466940189|4|230.49422648059||0|0|-0.07941|7593.8799|-0.07342|13|-0.073422309184901|13|29.33|0.01395|0.04906|0.03511217968083|0.050349093427081|179.48320908823|170.64779875492|151.96938776009|0.583|0.361|0.07729|36|10|0.00065830028328612|0.026461879131256|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-04-27 10:35:14|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|1344.4768477584|2|29.122707648236|0.0338|1|1|0.03378|1451.33|-0.00573|14|-0.05926596075872|7|25.88|0.00068|0.02042|-0.0015804351434129|-0.0064451009926423|92.120099779875|86.234650664382|32.530306965313|0.537|0.39|0.06002|41|15|-0.00090983992467043|0.019339030131827|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11097|2022-03-17
2024-04-27 10:35:15|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|2496.4326077038|62|42.750776273221|0.0903|1|1|0.0903|2643.95|-0.01068|10|-0.01067942511278|10|23.26|-0.00234|0.0137|0.0038056743850697|0.011807780065203|100.33443221291|110.83607185242|68.068129606781|0.465|0.326|0.05192|43|11|-0.00023332704995287|0.017017389255419|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-04-27 10:35:17|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|4832.8060643308|13|76.267932983495|-0.0077|1|1|-0.00767|5052.6001|-0.04027|7|-0.0098483341145011|21|31.76|0.00525|0.01817|0.015010571627342|0.018546695217709|120.4809432743|116.33121384439|67.699729978981|0.455|0.273|0.045|33|12|-0.00029733018867925|0.014334047169811|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-04-27 10:35:18|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|-1968.8888862713|63|37.101552394781||0|0|0.07563|1910.95|-0.09408|52|-0.094084115325099|52|35.93|0.02448|0.0465|0.035630984056746|0.052011539678272|177.14631932703|167.95136540582|108.43610656993|0.714|0.429|0.07409|28|13|0.00027035580524345|0.025116526217228|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-04-27 10:35:19|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|21281.728970976|19|300.69874144566|0.0407|1|2|0.03233|22111.5508|-0.06076|8|0.21914450191479|82|26.92|0.01369|0.0267|0.023694876234867|0.056962725446392|161.78078671712|220.70274429616|274.24961361652|0.667|0.41|0.05585|39|18|0.0010636985018727|0.01767063670412|22286.55078125|2024-04-26|-0.13848|2020-03-23|0.10406|2020-04-09
2024-04-27 10:35:19|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|-54796.998922607|63|595.50085399133||0|0|0.01224|54300.75|0.04802|50|0.048016197750893|50|33.53|0.00292|0.01399|0.018788227344829|0.039041827840949|140.84195394803|160.62805375284|183.76021477151|0.7|0.433|0.04503|30|17|0.00062977528089888|0.013392219101124|57966.69921875|2024-01-05|-0.10595|2020-03-23|0.08319|2020-04-07
2024-04-27 10:35:20|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|10054.061241404|113|99.929618750874|0.2103|1|2|0.2044|10325.7998|-0.01659|11|0.0027581142631476|31|30.84|0.01427|0.02355|0.0096634560920485|0.021427343554144|114.46703128267|127.27496773631|212.18128492711|0.581|0.419|0.03764|31|11|0.00076411985018727|0.012314157303371|10390.799804688|2024-04-26|-0.11354|2020-03-23|0.08742|2020-04-07
2024-04-27 10:35:22|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|26169.682906628|19|261.10569779065|0.0462|1|2|0.03877|26876.8496|-0.0568|10|0.00031050054427362|25|26.92|0.00284|0.01089|0.013350220198014|0.028953622205547|130.89820770481|156.30471639268|196.52499623429|0.615|0.436|0.03697|39|16|0.00068913857677903|0.011765327715356|27054.650390625|2024-04-26|-0.12047|2020-03-23|0.07838|2020-04-07
2024-04-27 10:35:23|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|-48909.604971498|7|571.56906114926||0|0|-0.02404|48201.0508|-0.0046|29|-0.0045985088033931|29|33.19|0.02018|0.04125|0.05920760718675|0.057503938470788|255.85284680504|195.43717183644|152.53188417104|0.563|0.406|0.04991|32|9|0.00053895131086142|0.018297677902622|49057.3984375|2024-04-10|-0.16734|2020-03-23|0.10512|2020-04-07
2024-04-27 10:35:24|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|-21681.148080117|9|242.10089278338|-0.0098|-1|1|-0.00984|21354.0508|0.00762|24|0.0076169095522354|24|31.18|0.0201|0.03734|0.03788568080939|0.049417595388438|198.35780610494|195.80229932358|150.77522044189|0.588|0.441|0.04641|34|10|0.00051526217228465|0.016657921348315|21758.349609375|2024-04-09|-0.15939|2020-03-23|0.0932|2020-03-25
2024-04-27 10:35:24|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|6963.0207847296|16|151.48468959533||0|0|0.01043|7380.0498|0.33274|87|0.33273661866388|87|36.31|0.05174|0.08241|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|295.13933889559|0.621|0.414|0.07717|29|9|0.001238436329588|0.026905917602996|7470.6499023438|2024-04-26|-0.13161|2020-03-12|0.10742|2020-03-13
2024-04-27 10:35:25|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|-28561.313755842|8|284.35576219713||0|0|-0.01422|28186.6504|0.10037|43|0.10037467767347|43|31.21|0.02399|0.03596|0.038445776216587|0.054589986718888|194.14969926533|212.35020801977|163.95502681773|0.559|0.441|0.03636|34|7|0.00055830524344569|0.013893867041199|28731.900390625|2024-04-10|-0.1365|2020-03-23|0.08234|2020-04-07
2024-04-27 10:35:27|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|-19122.114325786|25|238.93361729518||0|0|-0.032|18994.6504|0.20521|89|0.20520898984236|89|32.63|0.00637|0.02432|0.027899424014723|0.064369267000945|149.61648880207|181.271757974|240.07130511365|0.594|0.344|0.05149|32|12|0.00090193820224719|0.016817041198502|19397.25|2024-03-11|-0.08927|2020-03-12|0.10368|2020-04-07
2024-04-27 10:35:28|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|8267.3124381046|19|92.712585735971|0.0229|1|1|0.02294|8527.25|0.27592|86|0.27591721201307|86|30|0.02043|0.03078|0.03441524229012|0.078035690567313|177.97425314891|220.17271932434|267.10441164234|0.543|0.314|0.04233|35|14|0.0010012640449438|0.014066048689139|8575|2024-04-26|-0.12046|2020-03-23|0.07174|2020-04-07
2024-04-27 10:35:29|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|-34999.383758159|25|531.66512744765||0|0|0.05999|33666.25|0.13861|83|0.13860950738087|83|32.63|0.02875|0.04591|0.05050409524686|0.055211281204831|197.39311005123|182.75688037895|212.35815643324|0.469|0.375|0.04805|32|10|0.00082263108614232|0.017483099250936|39446.69921875|2022-01-04|-0.09575|2020-03-23|0.09025|2020-03-20
2024-04-27 10:35:29|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|8422.3846816717|18|116.90497590111|0.0346|1|2|0.02916|8752.5996|0.2416|86|0.24160428439628|86|28.41|0.01673|0.03332|0.028712122003463|0.049903696539953|166.66067764546|183.28324180761|259.5629397944|0.541|0.351|0.04466|37|12|0.00099496254681648|0.015850889513109|8811.849609375|2024-04-26|-0.12248|2020-03-23|0.07602|2020-04-07
2024-04-27 10:35:30|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|8751.0375208757|18|181.20412715603|0.1087|1|2|0.07707|9222.6504|-0.04214|7|-0.042137827170953|7|25.63|0.00316|0.03189|0.038537759156737|0.059055716686759|170.13779512954|208.39274289324|333.40045867202|0.439|0.366|0.06494|41|8|0.0013269007490637|0.023462799625468|9377.099609375|2024-04-26|-0.11602|2020-03-23|0.07895|2020-04-30
2024-04-27 10:35:32|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|910.34823773977|18|18.411975566121|0.0743|1|2|0.03101|969.05|-0.07676|12|0.34430887860525|55|30.03|0.0303|0.05568|0.063939519552956|0.096885706311622|311.04861343737|349.24222415963|350.1138048585|0.6|0.429|0.06766|35|11|0.0013638951310861|0.024376713483146|972.20001220703|2024-04-25|-0.11354|2020-03-23|0.08657|2021-09-23
2024-04-27 10:35:33|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|38372.821207268|13|560.92678507747|0.0004|1|1|0.00043|39968.3008|0.38381|87|0.38381390892768|87|32|0.02635|0.042|0.06411938420027|0.088657228792656|246.58310772566|236.90365889273|252.90944356681|0.485|0.333|0.04962|33|13|0.00097417602996255|0.017287612359551|40749.19921875|2024-03-06|-0.09712|2020-03-23|0.08634|2020-03-20
2024-04-27 10:35:34|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|-1723.3447617037|18|39.066918115222||0|0|-0.05048|1706.79|0.09972|43|0.09971762616629|43|30.85|0.00136|0.02006|0.019741353993943|0.024770084915302|136.82220700866|130.49682424812|124.22685088317|0.559|0.382|0.05573|34|14|0.00034323639774859|0.019265694183865|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-04-27 10:35:35|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|792.45011205663|58|11.206631755863|0.0615|1|1|0.06146|829.51|0.00988|19|0.0064659646217053|41|37.37|0.01309|0.03009|0.011494224366012|0.0098290156631064|117.33971604843|109.42105140382|74.772395943196|0.593|0.407|0.04711|27|12|-0.00020294559099437|0.014384765478424|1294.8299560547|2021-06-18|-0.0591|2020-03-19|0.06591|2020-03-24
2024-04-27 10:35:35|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|-1241.4641521952|43|20.580040878341|0.0954|-1|1|0.09542|1194.1899|0.03144|18|0.031439456257234|18|26.95|0.02221|0.0456|0.025853692589586|0.01793177006052|156.11255053373|122.73481993586|101.24457880977|0.526|0.395|0.06358|38|11|0.00019214821763602|0.021243846153846|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-04-27 10:35:37|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|721.93651960773|1|21.692831680235||0|0|0|796.14|0.17376|44|0.17375567761108|44|27.33|0.00464|0.02418|0.0051550573059026|0.011479023413387|104.48834796305|111.77680802554|119.3899559993|0.359|0.308|0.05759|39|7|0.00031604127579737|0.018526472795497|858.46002197266|2024-03-14|-0.10163|2020-03-19|0.11783|2020-03-25
2024-04-27 10:35:38|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|365.17534264738|48|11.034885377306||0|0|0.22172|398.44|0.28629|79|0.28629061297403|79|32.87|0.01319|0.04557|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|150.29234071023|0.452|0.387|0.07508|31|8|0.00060348030018762|0.024639268292683|410.05999755859|2021-06-07|-0.1298|2020-03-19|0.10016|2020-03-25
2024-04-27 10:35:39|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|-849.82911651434|37|14.237891283254||0|0|0.04396|813.34|-0.05135|16|-0.051345209742152|16|27.11|0.01892|0.04698|0.02282599690802|0.02353164617996|140.66885492806|126.34606312637|119.4086398338|0.447|0.289|0.07177|38|10|0.00035548780487805|0.022876941838649|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-04-27 10:35:40|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|298.33814119895|1|6.0039549681872||-1|0|0|317.08|-0.01703|12|0.03978065087393|48|34.39|0.02886|0.0496|0.031825489991112|0.060432629313594|171.39925420814|190.08616610203|135.8526113385|0.645|0.387|0.07084|31|15|0.00046499061913696|0.022774080675422|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-04-27 10:35:41|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|-3535.0382810104|10|67.937195152667|0.02|-1|1|0.01998|3384.26|0.08752|44|0.087520754405085|44|26.43|-0.00291|0.01593|0.018635745230176|0.033877703331504|132.9141402293|152.11512293105|146.65205357831|0.525|0.375|0.05508|40|17|0.00049165103189493|0.018521491557223|4283.8999023438|2021-01-25|-0.08495|2020-03-19|0.11296|2020-03-24
2024-04-27 10:35:42|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|-3946.7970223625|14|52.557340787517||0|0|0.00803|3799.6499|0.0445|59|0.044498422308824|59|32.18|0.00682|0.01853|0.013155968918711|0.03232970342654|125.82635866673|145.52423253842|145.41108615033|0.559|0.353|0.04467|34|13|0.00040934056007227|0.015880939476061|4015.8100585938|2024-02-29|-0.08594|2020-03-12|0.06078|2020-11-09
2024-04-27 10:35:43|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|1478.3303306073|1|20.921546698609||0|0|0|1545.59|-0.04178|8|0.048863288416059|42|33.55|-0.0052|0.01011|0.024064302036976|0.05237656001986|141.78055674151|153.01223890289|126.44103794617|0.515|0.273|0.05077|33|10|0.00031754290876242|0.017141860885276|1565.8299560547|2024-03-28|-0.13301|2020-03-12|0.13194|2020-03-17
2024-04-27 10:35:44|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|2773.1316421477|4|26.17946726587|0.0358|1|2|0.02921|2860.9099|-0.02163|7|-0.021631943831536|7|29.76|-0.00528|0.00426|-0.0065221421087771|0.00016248732299954|85.252073254448|98.693945870744|98.647647785171|0.568|0.378|0.04121|37|14|4.3097826086956E-5|0.013383233695652|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-04-27 10:35:45|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|1202.5569868135|59|16.277424125796||0|0|0.14775|1240.96|0.0373|64|-0.0088516138957174|16|29.91|-0.01463|0.01136|0.0079178589189948|0.0248879131669|107.60287863053|128.32037230128|127.00439995338|0.571|0.371|0.0874|35|14|0.00048307692307692|0.02634163800905|1266.8900146484|2024-04-12|-0.17679|2020-03-09|0.22|2020-03-24
2024-04-27 10:35:46|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|-711.75035785404|8|9.9887673301098||0|0|-0.0019|683.95|0.08647|38|0.08646870457176|38|25|-0.00105|0.01334|0.00037040027864037|0.013894799046355|96.384538044828|125.03276996874|120.59632445984|0.636|0.432|0.05236|44|16|0.00030295392953929|0.018492285456188|715.10998535156|2024-04-10|-0.15662|2020-03-12|0.12009|2020-03-24
2024-04-27 10:35:48|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|-1184.5032297069|23|23.398357602658||0|0|-0.01379|1151.36|-0.0548|7|-0.054796416057842|7|30.14|0.00107|0.0269|-0.0013261065613509|0.0098047201778458|96.030327170638|111.08739577985|39.858204143403|0.444|0.333|0.06156|36|7|-0.00067728093947606|0.021966269196025|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.1046|2023-04-24
2024-04-27 10:35:49|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|-2382.5203229636|7|45.035094633696||0|0|0.0619|2182.51|0.21672|58|0.0063787211954973|23|34.41|0.02549|0.048|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|143.66557575642|0.5|0.313|0.06922|32|8|0.00049040650406504|0.02243172538392|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-04-27 10:35:50|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|-11928.996454196|28|312.47507489303|-0.002|-1|1|-0.00202|11322.4805|0.19208|39|0.192083355025|39|27|0.00128|0.02144|0.016028392627734|0.038346246225281|132.5933657685|166.07428479748|203.57510359193|0.575|0.375|0.07975|40|17|0.00085983739837398|0.026443568202349|12374.709960938|2024-03-08|-0.0951|2020-03-18|0.11596|2022-03-16
2024-04-27 10:35:51|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|-1371.2308968468|8|23.196960732788||0|0|0.0194|1303.65|-0.0414|8|-0.041396375077885|8|30.53|0.00363|0.02593|0.003878859962969|0.01434850919991|102.43627057974|116.43354252925|118.93532099726|0.5|0.361|0.06213|36|10|0.00029310126582279|0.021202359855335|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-04-27 10:35:52|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|-34736.866040432|15|1412.505477019||0|0|0.07735|30148.5898|-0.03129|11|-0.031287569383069|11|37.89|0.03362|0.06497|0.094260582218518|0.13734536807851|306.7358270711|330.78099865223|319.2489208651|0.607|0.429|0.08993|28|8|0.0013250046511628|0.030420976744186|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-04-27 10:35:53|DAILY|01091|11331|/indices/ttisi|INDICES:SA|-8013.2571312048|28|114.34104719745|0.0384|-1|1|0.03839|7699.1802|0.12497|94|0.12497277300766|94|43.67|0.02796|0.04458|0.037232234382188|0.077541239014774|158.7763733607|176.66047135655|119.15801082811|0.583|0.333|0.04496|24|10|0.0002313023255814|0.015187479069767|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-04-27 10:35:54|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|5418.7952257823|4|144.54199069894|-0.0338|1|1|-0.03385|5644.73|0.0905|30|0.09050383265367|30|32.48|0.04397|0.07034|0.040314403825178|0.049049486184792|184.45892618091|168.73212408349|159.99801531941|0.515|0.364|0.05793|33|7|0.00056787906976744|0.019175227906977|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-04-27 10:35:55|DAILY|01093|11324|/indices/thtsi|INDICES:SA|-5586.5563700707|18|114.26211684648||0|0|0.05512|5249.6802|0.15242|63|0.15242087550153|63|33.06|0.0168|0.04067|0.050584800243185|0.050333893739144|220.555407347|184.67905394842|131.95986638986|0.563|0.438|0.04628|32|7|0.00035422325581395|0.01556496744186|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-04-27 10:35:56|DAILY|01094|11330|/indices/tresi|INDICES:SA|-8644.9013520133|18|132.44872541068||0|0|0.037|8223.5898|-0.00834|35|-0.0083415314497503|35|33.06|0.01953|0.032|0.038148279398138|0.064169289446151|176.20754079809|187.3480727535|106.95029407992|0.531|0.344|0.04854|32|10|0.00013834418604651|0.014223051162791|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-04-27 10:35:57|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|-10247.722824805|16|154.16840994139||0|0|0.04795|9865.4805|0.08707|74|0.087066509704239|74|48.18|0.04192|0.06086|0.068543463796239|0.084459161129075|204.68434796021|195.82140541393|147.45483998002|0.591|0.455|0.04783|22|8|0.00044651162790698|0.015861330232558|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-04-27 10:35:59|DAILY|01096|11318|/indices/tafsi|INDICES:SA|-6595.2726899872|12|114.0559031728||0|0|0.01524|6273.7402|-0.00196|38|-0.0019629558066454|38|31.29|0.00264|0.01744|0.021251100843738|0.031198093945952|143.62684967786|150.64086013422|142.8866923616|0.588|0.441|0.04856|34|11|0.00041226976744186|0.015411106976744|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-04-27 10:35:59|DAILY|01097|11328|/indices/tpisi|INDICES:SA|-5857.6369230556|19|57.562129463965||0|0|0.02509|5687.1699|-0.03093|27|-0.030933303094279|27|31.09|0.00337|0.01583|0.0071070546718646|0.010936338612397|108.57494714901|109.96367081397|105.0791978477|0.412|0.294|0.04105|34|8|0.00010328372093023|0.011958530232558|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-04-27 10:36:00|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|-12353.092657185|56|211.34745473884||0|0|0.04697|11620.7803|0.19305|65|0.19305405146329|65|28.33|0.02214|0.03937|0.031595635523922|0.049286406866563|199.05574946727|202.46318854282|144.36487447196|0.694|0.444|0.04337|36|11|0.00042890232558139|0.014580930232558|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-04-27 10:36:01|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|8116.4284766953|46|212.25968023723|0.1193|1|1|0.11932|8259.7998|-0.06548|11|0.09436575031699|53|31.21|0.03505|0.05808|0.019210414774793|0.025505392985731|139.32519487065|125.57535552579|249.59431500986|0.606|0.303|0.06213|33|13|0.00099253953488372|0.020045655813953|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-04-27 10:36:02|DAILY|01100|11317|/indices/sinsi|INDICES:SA|10164.816366117|2|304.24864485248|-0.0251|1|1|-0.02508|10878.0303|-0.09186|4|0.0093013640296449|40|27.54|0.00104|0.02233|0.010593116647844|0.0071266662720674|116.66282097575|107.51557427625|241.5697355108|0.462|0.308|0.05355|39|11|0.00091566511627907|0.016946520930233|11250.950195312|2024-04-25|-0.08413|2020-05-01|0.07108|2020-03-10
2024-04-27 10:36:04|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|13322.127004259|123|278.68428341474|0.3262|1|2|0.29915|13698.5801|0.12872|43|0.055446056801926|34|35.3|0.03812|0.05043|0.064195759114882|0.10325834477048|213.99862446175|223.65511859503|365.56061919651|0.519|0.333|0.05354|27|12|0.0012938976744186|0.01702888372093|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-04-27 10:36:05|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|-5335.1410287711|16|135.65165726326|0.0178|-1|1|0.01784|5088.9199|-0.03475|17|-0.10636270492233|9|40.77|0.06149|0.08664|0.069875903114243|0.089129961428948|210.43927548057|186.92691524927|140.26868806529|0.577|0.385|0.07747|26|10|0.00053096744186047|0.025334037209302|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-04-27 10:36:05|DAILY|01103|11325|/indices/tivsi|INDICES:SA|11830.674487618|121|272.50143320823||0|0|0.54823|11891.1201|-0.0018|32|0.013167702937479|21|30.81|0.04337|0.0664|0.064630696320232|0.082175375385813|251.28239503938|199.68269342903|269.61361235202|0.548|0.323|0.0551|31|12|0.0010420465116279|0.017662818604651|12774.419921875|2024-03-08|-0.09672|2020-10-23|0.0654|2020-03-10
2024-04-27 10:36:06|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|-5560.4556240168|16|132.13519172955||0|0|0.07542|5130.98|0.14574|55|0.14573836450945|55|31.18|0.00656|0.02752|0.0013444665907565|0.0040957208869271|99.873361222938|102.28402168225|107.99175713813|0.471|0.324|0.05541|34|12|0.00017335813953488|0.017362344186046|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-04-27 10:36:07|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|-7789.7783297764|18|199.88534572406||0|0|0.00758|7386.0498|0.38912|104|0.38912443718428|104|33.06|0.02531|0.04822|0.057933913284483|0.081783041851844|239.17043325544|245.5949308704|166.23715248915|0.563|0.406|0.05037|32|8|0.00057215813953488|0.016174139534884|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-04-27 10:36:09|DAILY|01106|11322|/indices/tcesi|INDICES:SA|-6448.7945464072|4|99.409868333659||0|0|0.02119|6130.6001|-0.0169|9|-0.016898549611669|9|24.36|0.01608|0.02973|0.023468560488426|0.029171612200885|173.68359560857|165.5846417581|118.87389394838|0.591|0.432|0.04062|44|16|0.00023877209302326|0.012875906976744|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-04-27 10:36:10|DAILY|01107|11329|/indices/trdsi|INDICES:SA|-3924.520404156|15|77.278489210849||0|0|-0.01294|3700.1799|0.15537|46|0.15537309305672|46|33.16|0.0219|0.04635|0.03272295684116|0.037532479843941|178.33397099268|169.39339940399|118.73022525621|0.625|0.5|0.04492|32|11|0.00024802790697674|0.015085386046512|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-04-27 10:36:11|DAILY|01108|11326|/indices/tmisi|INDICES:SA|-3544.6477078307|18|26.667562766496|0.0344|-1|1|0.03435|3444.76|-0.01936|18|-0.019360903151324|18|31.12|0.01169|0.01716|0.029006331313947|0.021570655012425|172.07891451415|129.17953661103|82.124465060598|0.588|0.382|0.02326|34|18|-0.00016005581395349|0.007223376744186|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-04-27 10:36:11|DAILY|01109|11323|/indices/teusi|INDICES:SA|14289.758393807|48|710.84060476573||0|0|0.44942|14519.3496|-0.06182|23|0.14351849061802|62|29.37|0.00498|0.02884|0.03483451255372|0.045663241149219|198.3656761776|194.52285884236|329.91474100271|0.629|0.457|0.06555|35|12|0.0012460837209302|0.020601888372093|16590.869140625|2024-04-23|-0.07355|2020-05-01|0.09292|2021-03-30
2024-04-27 10:36:12|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1214.8993273574|5|20.263572033703|0.0026|1|2|-0.00919|1251.0699|-0.06002|4|-0.00038598983908378|22|20.49|-0.01681|-0.00011|-0.018834651860672|-0.020707048979049|56.319773286031|67.677844560992|77.124658475317|0.547|0.34|0.04662|53|21|-0.00014089908256881|0.015000990825688|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-04-27 10:36:14|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|-7517.7155840869|2|37.318606153963||0|0|0.0256|7405.7598|0.06871|4|0.068709653010993|4|1.06|0.00046|0.00606|0.0049623756694644|0.011822953238775|1578.00698982|8023.5549726581|92.064490442912|0.557|0.368|0.00924|1019|0|1.3086876155268E-5|4.5286506469501E-7|9135.6103515625|2022-04-27|-0.14423|2020-03-12|0.06985|2020-03-20
2024-04-27 10:36:15|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1261.0844915432|64|22.947879260576|0.0868|1|1|0.08684|1294.5|0.00661|17|0.072020338506112|33|30.9|0.01097|0.0314|0.010616576675723|0.0073490972045315|114.27126081346|106.74902846387|126.69812053386|0.483|0.345|0.05831|29|9|0.00036941605839416|0.01787889468196|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-04-27 10:36:16|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|-935.22488750139|1|3.858287695777||0|0|0|923.65|-0.00576|1|0.023500677306561|4|1.07|-0.00082|0.00676|0.0048712478712476|0.014292412370729|895.35492051871|6256.3824858358|87.320495699375|0.533|0.336|0.01086|873|0|-4.6645230439442E-5|3.4297963558414E-7|1284.9399414062|2021-06-01|-0.05088|2022-05-05|0.08867|2021-06-01
2024-04-27 10:36:16|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|-12202.645175474|24|278.81660357509||0|0|-0.01694|11526.7197|0.05016|44|0.050159879555951|44|28.08|0.01455|0.04741|0.054416136819457|0.081234482544002|224.11231349667|254.95123777646|320.03286723516|0.579|0.421|0.09158|38|13|0.0013759633027523|0.028681091743119|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-04-27 10:36:17|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|1305.9778642924|2|16.945712716346|0.0261|1|2|0.01157|1361.9301|0.03552|25|0.035516786870073|25|33.03|0.01246|0.02367|0.020946039985366|0.042470795905213|135.78506636298|148.82813066746|136.00259841294|0.552|0.345|0.03314|29|11|0.00036362877997915|0.011957340980188|1392.7600097656|2023-04-19|-0.04665|2023-07-20|0.07564|2022-05-10
2024-04-27 10:36:19|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1101.1009361152|55|22.823222583406|0.098|1|2|0.08953|1109.02|-0.04035|14|-0.040347062585308|14|30.58|-0.00647|0.01633|-0.002580304376724|0.032181664615346|89.10245897019|121.0201653688|104.13333516725|0.684|0.421|0.07292|19|10|0.00024844094488189|0.02555168503937|1176.2099609375|2023-02-07|-0.0601|2022-12-16|0.17456|2022-07-21
2024-04-27 10:36:20|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|-5633.9834150196|9|88.430514447942||0|0|-0.00625|5458.5801|0.09142|57|0.091423095673511|57|25.4|0.00494|0.02258|0.02060036542534|0.042333439475643|161.14354026076|203.20783033954|170.50656937413|0.619|0.429|0.04673|42|15|0.00061173953488372|0.016034706976744|5740.6098632812|2024-03-27|-0.12986|2020-03-12|0.06996|2020-03-24
2024-04-27 10:36:21|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1129.7625898599|55|19.392470860498|0.1593|1|2|0.15036|1199.0699|-0.04034|14|-0.040343758959041|14|34.18|0.00221|0.02679|0.011554633152803|0.049506943788401|105.30740852926|132.79615440359|112.58872735109|0.647|0.412|0.07288|17|8|0.00037007874015748|0.025548220472441|1204.5899658203|2024-04-26|-0.0601|2022-12-16|0.17456|2022-07-21
2024-04-27 10:36:22|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|4238.8866869241|35|53.592784046136|0.0871|1|1|0.08711|4433.3501|-0.01073|25|0.10685608502199|62|27.08|0.0079|0.02232|0.013881905544624|0.024918694208536|128.05068506748|139.59680107874|145.59394167632|0.538|0.385|0.04744|39|13|0.00042428440366972|0.014765981651376|4870.5698242188|2021-09-06|-0.09618|2020-03-12|0.05743|2020-04-14
2024-04-27 10:36:22|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|7336.0703221982|4|8.5764941631057|0.0604|1|2|0.05484|7361.7998|-0.00948|2|0.0044197179533072|5|1.21|-0.00014|0.00661|0.0044018519137691|0.012750750899235|816.40298773038|4895.5149512836|168.47959478091|0.555|0.348|0.00935|887|0|0.00056729805013928|1.8570102135562E-6|7361.7998046875|2024-04-25|-0.0938|2020-03-12|0.07182|2020-04-14
2024-04-27 10:36:24|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|-2583.6778368855|9|44.319315531139||0|0|-0.00159|2495.8301|0.04958|47|0.049583074159114|47|27.05|0.00637|0.02722|0.01377355131354|0.024818354236835|120.88229859964|136.01220111474|148.88123028151|0.475|0.375|0.06165|40|12|0.00051890825688073|0.020226155963303|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-04-27 10:36:25|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|-2505.247261772|1|13.939110043791||0|0|0|2463.4299|-0.0278|2|-0.027795778334371|2|1.06|0.00041|0.00972|0.0068803632013717|0.018698202824527|4539.1551845107|86825.238713132|194.17726593103|0.562|0.359|0.01452|1026|0|0.00079178145087236|4.9127640036731E-6|2563.8000488281|2021-11-19|-0.11285|2020-03-12|0.07506|2020-03-24
2024-04-27 10:36:26|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|-4705.9149046775|14|90.388973356361|0.033|-1|1|0.03297|4497.9199|0.03714|20|0.037143526497404|20|29.58|0.03059|0.05167|0.043565466038505|0.043874013263671|239.73713124158|197.20540857848|85.80771022481|0.639|0.5|0.06855|36|12|7.6836734693878E-5|0.023178395176252|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-04-27 10:36:27|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|-290.18840074992|5|6.1644644752328|0.0189|-1|1|0.0189|275.18|0.02974|53|0.02973788809131|53|27|-0.00736|0.00751|-0.0069055293286934|0.00060565908954978|83.922085035672|99.203634260797|149.52996495196|0.525|0.35|0.0593|40|17|0.00050776752767528|0.019537509225092|294.69000244141|2024-04-11|-0.10444|2020-03-16|0.09201|2020-03-13
2024-04-27 10:36:28|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|-1450.6098437266|9|22.636445016285||0|0|0.0086|1411.9|0.10234|41|0.10234469726265|41|25.6|0.00286|0.02218|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|141.32991767973|0.5|0.286|0.05273|42|11|0.00046406278855032|0.01847216989843|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-04-27 10:36:30|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|785.93835126191|4|8.3238841334008|0.0079|1|1|0.00787|808.02|0.09442|103|0.094424158616418|103|32.73|-0.00598|0.01299|0.01295405553327|0.018828139442377|118.53915299267|121.89996678553|125.92454704935|0.424|0.333|0.03772|33|10|0.00027550323176362|0.012074164358264|849.54998779297|2022-04-21|-0.09235|2020-03-12|0.0841|2020-03-13
2024-04-27 10:36:31|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|-753.79084440109|7|11.861383948755|-0.0268|-1|1|-0.02681|738.85|-0.0704|8|-0.070402743668882|8|35.97|0.02341|0.06202|0.043193516184346|0.073153680929255|160.89109191048|178.17466521405|160.50093006553|0.433|0.3|0.08329|30|7|0.00073292165898617|0.028832184331797|756.55999755859|2024-04-12|-0.20082|2020-03-09|0.16312|2020-03-24
2024-04-27 10:36:31|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|-687.0124454965|12|8.0634769726215|-0.0001|-1|1|-0.00013|680.23|0.23579|108|0.23579406165792|108|31.53|-0.00251|0.01794|0.014912152512236|0.03105797838406|120.64326785694|136.57297258353|131.77388107835|0.5|0.353|0.05962|34|12|0.00041074792243767|0.019164773776547|702.75|2024-03-28|-0.1399|2020-03-16|0.1323|2020-03-13
2024-04-27 10:36:32|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|-1668.5639557004|18|16.83771314927||0|0|0.02985|1630.97|0.12527|100|0.1252669146731|100|29.58|-0.00948|0.00933|0.0074811420823624|0.018960664312119|112.97164148787|125.80248526482|137.00449725733|0.528|0.361|0.04554|36|12|0.00036540665434381|0.013641663585952|1728.6700439453|2024-03-28|-0.09992|2020-03-16|0.07588|2020-03-24
2024-04-27 10:36:33|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|-1063.1138287543|10|13.887474951587|0.004|-1|1|0.00403|1036.29|0.06508|47|0.065080744123029|47|25.6|-0.00232|0.01322|0.0016823200101499|0.014515801490133|100.84493138594|115.74993066835|148.03086310016|0.381|0.262|0.04852|42|12|0.00048|0.015010811808118|1069.8599853516|2024-04-04|-0.11445|2020-03-16|0.12751|2020-03-24
2024-04-27 10:36:35|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|-3745.7283809572|7|69.168535757179||0|0|0.00875|3612.3899|-0.0235|38|-0.023502259228755|38|31.71|0.00742|0.02777|0.0083440248966898|0.024516668122965|109.44133385218|128.8581920983|220.38593289931|0.559|0.382|0.05979|34|11|0.00089690036900369|0.020948293357934|3896.3500976562|2024-03-08|-0.13915|2020-03-16|0.11963|2020-03-13
2024-04-27 10:36:36|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|-575.3582730477|10|7.3239797170444||0|0|0.01067|560.17|0.06076|39|0.060755350323803|39|25.6|-0.00513|0.01399|0.015851355879011|0.02122754584167|140.10236761586|134.04320082335|146.99923167492|0.548|0.357|0.05067|42|14|0.00048214944649447|0.016142149446494|590.07000732422|2024-04-04|-0.11438|2020-03-16|0.11632|2020-03-24
2024-04-27 10:36:37|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|-233.88087953582|23|3.424839635597||0|0|0.05389|226.46|-0.03144|16|-0.031440958681425|16|24.09|-0.01518|0.00468|-0.0063058568043078|0.0099271744468031|84.968209839926|113.60973589879|95.496334358072|0.477|0.341|0.05379|44|12|9.771719038817E-5|0.01712258780037|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-04-27 10:36:37|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|322.07416461293|4|5.373614237096|0.0136|1|1|0.01357|339.91|-0.00025|28|-0.00025089104130405|28|27.69|-0.00685|0.0079|-0.00047988271116466|0.001667646296319|97.380281793383|100.89108562339|104.96880858933|0.487|0.385|0.05442|39|15|0.0001654108956602|0.016897793167128|395.23001098633|2022-09-12|-0.11543|2020-03-16|0.13112|2020-03-17
2024-04-27 10:36:38|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|-39165.883042174|26|577.86698372239||0|0|0.05897|38199.5313|0.03098|39|0.030984842066248|39|37.65|0.01452|0.03565|0.024267697750742|0.071741607988684|129.27204127215|174.32178007432|239.77977416897|0.577|0.346|0.06697|26|10|0.0010039342629482|0.021162310756972|45175.390625|2023-05-12|-0.09941|2022-05-20|0.09578|2022-11-11
2024-04-27 10:36:40|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|24907.93547201|17|791.38107296201||0|0|-0.00251|25477.6797|-0.09119|14|-0.091189456906844|14|40.28|0.05988|0.09535|0.074192557500229|0.2524117021382|76.253944849291|311.33389298229|457.19639165755|0.72|0.4|0.1393|25|15|0.0021414662756598|0.044462052785924|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-04-27 10:36:41|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|-16239.610313175|28|264.56854828394||0|0|0.03718|16160.79|0.02513|92|0.025132302192648|92|35.1|-0.0073|0.01265|-0.0046064953719045|0.010740913721317|89.342143321543|113.55200621757|102.34968289109|0.567|0.467|0.07414|30|13|0.00018266666666667|0.02268212037037|17946.279296875|2022-03-29|-0.12429|2020-03-18|0.08852|2020-06-03
2024-04-27 10:36:42|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|-10005.372964762|50|176.46652462012|0.0494|-1|1|0.04938|9778.0098|0.0244|69|0.024399158444461|69|36.79|-0.01093|0.02067|0.0012055896079255|0.013106628599866|98.694415922428|116.01996524807|111.30017809928|0.536|0.464|0.07891|28|11|0.00030814643188137|0.025748415199259|11163.620117188|2022-03-29|-0.14898|2020-03-18|0.10419|2020-06-03
2024-04-27 10:36:43|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|-40793.676031314|28|648.09846037241||0|0|0.03468|40684.9883|0.01325|92|0.013253364381311|92|32.6|-0.01701|0.01305|0.016687812376638|0.018000587649294|124.52942068601|122.52880541887|165.21809548057|0.5|0.433|0.07964|30|7|0.00060260696517413|0.019979422885572|45950.6796875|2022-04-01|-0.06653|2021-11-26|0.07776|2020-06-03
2024-04-27 10:36:44|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|5353.0294866015|22|106.36601895117|0.0062|1|2|-0.00347|5545.2402|-0.05807|43|-0.028330683027397|54|43.57|0.00332|0.01967|0.010978613032165|0.040866067813404|116.94901494742|140.42218051857|170.78725154483|0.783|0.391|0.07093|23|12|0.00062728250244379|0.021667605083089|5977.25|2021-09-29|-0.04921|2020-04-15|0.06722|2020-03-26
2024-04-27 10:36:45|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|99199.885457751|4|1524.6137015832|0.0202|1|2|0.01068|103903.25|-0.02874|18|0.0034567466691799|34|27.62|-0.0108|0.00588|-0.003535281705797|0.014402246894152|87.44997111443|118.1003110232|147.48821973141|0.615|0.359|0.05126|39|16|0.00045602777777778|0.017255101851852|109997.6171875|2023-05-18|-0.08719|2020-03-12|0.07267|2022-03-16
2024-04-27 10:36:46|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|40916.184361429|22|1101.4407497579|0.123|1|2|0.10913|43792.4414|0.00713|25|0.0071267501711203|25|28.09|-0.02183|0.01199|-0.023224264748103|-0.020137536443795|55.940748957619|63.601029847593|118.79939636337|0.486|0.4|0.09609|35|10|0.00054873505976096|0.03080109561753|51825.8984375|2021-01-25|-0.172|2023-12-22|0.20799|2022-06-27
2024-04-27 10:36:47|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|54003.833806658|36|2041.2392009663||0|0|0.17646|54809.6289|-0.07749|17|-0.051724483895606|11|29.86|0.02069|0.05326|0.065377543977299|0.054041711128424|215.40603647925|139.39368045752|122.65484192938|0.457|0.286|0.09163|35|10|0.00050396296296296|0.03089237037037|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-04-27 10:36:48|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|59296.126115549|34|1863.0375676627|0.1799|1|2|0.15803|62362.7813|-0.06132|20|-0.063760942862868|7|26.85|0.00387|0.02743|0.042251200912524|0.041706632415763|182.44735290209|150.86193637211|125.53513663467|0.487|0.359|0.08062|39|14|0.0004504537037037|0.026431787037037|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-04-27 10:36:49|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|-47834.712992047|4|1249.7800469152|-0.0382|-1|1|-0.03822|45310.3984|0.11134|30|0.11133834870073|30|26.32|-0.01217|0.01537|0.028767982615548|0.032628142512284|147.09229871409|142.09036046464|151.21718532656|0.421|0.342|0.07369|38|10|0.00059777666999003|0.024081046859422|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-04-27 10:36:51|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|-1150.8411745614|11|13.787428410883||0|0|0.00633|1127.9|0.16104|109|0.16103980674454|109|25.4|-0.0228|-0.008|-0.0047267284124273|0.0025525148587885|89.562169213711|100.83794005349|114.83287679643|0.6|0.367|0.04852|30|12|0.00022794041450777|0.015121049222798|1219.6600341797|2022-01-07|-0.04217|2021-11-26|0.03632|2023-12-14
2024-04-27 10:36:52|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|-331.6985521236|11|4.0550076939771||0|0|0.00663|325.09|-0.03441|33|-0.034405634876812|33|28.16|-0.00841|0.00923|0.010423702020151|0.019505214598866|118.17151303042|125.17234500366|72.514554238867|0.526|0.342|0.05746|38|11|-0.00014624074074074|0.019568203703704|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-04-27 10:36:52|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|-116.43585682948|7|3.320284846887||0|0|0.0392|104.4|0.1535|13|0.15350326095883|13|5.49|-0.02223|0.02395|0.0018811743408345|0.047438775817682|66.560458063199|1416.622898033|179.13521570451|0.536|0.321|0.0739|196|24|0.0019896025878004|0.031969704251386|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-04-27 10:36:53|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|-730.53002929688|1|0||1|0|0|730.53|0.00059|1|0.00058903400262733|1|1.01|-0.00193|0.00333|0.0026460799948145|0.0057706909355227|477.06726808947|777.69783252301|175.51114462283|0.747|0.444|0.0043|831|0|0.00081737665463297|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-04-27 10:36:54|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|-22.019762969385|1|0.72492121867686||0|0|0|19.6|0.01945|22|0.01944572394371|22|43.45|-0.00569|0.05071|-0.036641560029763|-0.0083824005938219|71.40869339253|95.715215009993|138.92699587215|0.4|0.2|0.11085|20|4|0.00073003452243958|0.059678699654776|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-04-27 10:36:56|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-20.561997800942|1|0.79633962598085||0|0|0|17.88|-0.11144|22|-0.077515107532412|7|19.75|-0.06366|-0.00667|-0.033886481966462|0.021554648612756|21.977733694417|84.296679415808|123.94555848676|0.591|0.364|0.12328|44|17|0.00094148446490219|0.042230149597238|67.180000305176|2020-03-20|-0.12293|2020-03-24|0.34368|2020-03-17
2024-04-27 10:36:57|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|-1.4895283505979|13|5.8015094374836|-0.2639|1|1|-0.2639|15.76|-1.65633|7|-0.44756680361055|182|1.98|-0.01389|0.14322|0.10418173233754|0.26302026432794|-9126.8133583906|75119628.589396|33307.442598004|0.487|0.351|0.2006|191|3|0.043746025641026|0.19161838461538|47.139999389648|2022-12-13|-0.53726|2023-01-13|1.53166|2023-01-12
2024-04-27 10:36:58|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|12.735142424507|13|2.1429853457707|0.0967|1|2|-0.0776|15.81|-0.20412|27|-0.20412372701686|27|21.87|-0.44927|-0.12692|-0.30407976036932|-0.12037032527468|-0.0098779239237831|20.864028434162|835064.96351509|0.553|0.289|0.40179|38|9|0.017742442839952|0.13671350180505|111.68000030518|2020-03-19|-0.29967|2021-11-30|1.03519|2021-01-28
2024-04-27 10:36:59|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|-103.50557265417|3|6.9041711859006|-0.0022|-1|1|-0.00219|82.54|-0.0853|10|-0.085295426777937|10|19.75|-0.11674|-0.04137|-0.084536358234026|-0.043156306115015|9.0371707744746|42.623268643251|67.928364129644|0.545|0.341|0.18255|44|17|0.00071606199770379|0.058087416762342|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.36753|2021-01-28
2024-04-27 10:37:00|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|21|13.162194886389|-0.5312|1|1|-0.53121|10.74|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|2971.5025296921|0.727|0.455|0.56666|11|7|0.012486168009206|0.32369369390104|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-04-27 10:37:02|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|17.4956808808|42|1.4294439706229||0|0|0.04515|20.37|0.00256|54|-0.13078285972316|24|26.81|-0.15085|-0.07692|-0.17273405604052|-0.17254105492423|2.270940083305|9.2095949724545|1781.4725185686|0.613|0.387|0.26015|31|14|0.005204254587156|0.092681869266055|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-04-27 10:37:03|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|-19.406494793823|1|1.3340185450844||0|0|0|15.2644|-0.15736|9|-0.094821739357621|55|23.08|-0.12533|0.00305|-0.088969740823033|-0.026946413296447|1.6041093250518|39.845208000964|120.47671220669|0.625|0.396|0.23093|48|15|0.0029542238267148|0.076347111913357|95.019996643066|2020-03-16|-0.18467|2020-03-24|0.62559|2021-11-26
2024-04-27 10:37:03|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|-24.799552451352|2|1.617365792626|-0.0609|-1|2|-0.07246|21.46|-0.08838|32|-0.088382709185738|32|21.94|-0.11699|-0.0204|-0.062730189883599|-0.044009785490062|13.378672903899|39.228687711168|127.20804989271|0.5|0.354|0.18349|48|12|0.0022393738140417|0.061888671726755|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-04-27 10:37:04|DAILY|01159|17133|/indices/vdax|INDICES:US|-1.1219199168547|98|0.054773299733902|0.1035|-1|1|0.10351|1.022|-0.07469|25|-0.07468607695389|25|41.08|0.18764|0.27583|0.32442828143719|0.46642529840035|901.79372857312|771.96468648304|58.068179586086|0.583|0.375|0.21733|24|11|0.0041404616805171|0.062566685133887|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-04-27 10:37:05|DAILY|01160|17942|/indices/india-vix|INDICES:US|-13.67489592772|22|1.1590678662661|0.106|-1|1|0.10597|10.925|-0.05946|75|-0.059457380796769|75|87.25|0.1313|0.21927|0.56621068510099|0.56621068510099|181.92591893264|181.92591893264|97.809541631777|0.333|0.333|0.32346|12|4|0.0013729494382022|0.12050455992509|86.63500213623|2020-03-24|-0.19724|2024-04-23|0.30791|2020-02-28
2024-04-27 10:37:07|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|12.563328726448|57|2.6403827410358|-0.3107|1|1|-0.31074|16.37|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|1497.7307113669|0.647|0.353|0.47231|17|10|0.008215753739931|0.17983616800921|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-04-27 10:37:08|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-19.120000839233|1|0||0|0|0|18.9|0.00102|1|0.0010162834071912|1|1|-0.00105|0.02159|0.018713186564297|0.045033346855063|1243226.9688138|510982556.58277|118.94272630694|0.527|0.335|0.03001|1079|0|0.0013536515291937|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-04-27 10:37:09|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-26.544871684083|1|3.4981834343884||1|0|0|16.65|-0.09508|15|-0.095075252045456|15|28|-0.20234|-0.08042|-0.22758582815833|-0.16929421019155|-0.0014994741279254|7.7399198717834|140.74386919619|0.579|0.342|0.34582|38|15|0.0040184586466165|0.12278852443609|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-04-27 10:37:10|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-21.490332024419|3|1.0885997942459||0|0|0.00581|18.82|0.03758|6|0.037575995944393|6|16.61|-0.05892|0.01866|-0.025614701484803|0.0099818485879193|20.966900043186|96.579276396571|122.20779325331|0.594|0.375|0.13713|64|16|0.001832441314554|0.048511746478873|71.75|2020-03-19|-0.15615|2020-04-06|0.31817|2020-03-09
2024-04-27 10:37:11|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|21.29792416289|9|0.95558163452465||0|0|0.00249|24.11|-0.06748|40|-0.067483243270377|40|19.24|-0.10012|-0.02253|-0.042808788425829|0.006904624957752|15.165263154987|88.292684168676|159.35228306667|0.564|0.345|0.17684|55|18|0.0021891932457786|0.05707648217636|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-04-27 10:37:13|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|24.776508250341|1|0.98616380211223||0|0|0|27.44|0.02595|35|0.025950170682955|35|18|-0.09993|-0.01864|-0.087718053606292|-0.028334881716498|1.3198588937167|44.184014610837|166.70718141135|0.576|0.356|0.16242|59|17|0.0023322504708098|0.054324604519774|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-04-27 10:37:14|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|8.6577343671848|8|1.7239672668226|-0.0625|1|1|-0.06251|12.373|-0.31245|12|-0.14475255688609|48|57.05|-0.14436|-0.04212|-0.072422471901776|0.048056181261075|27.14905715077|84.953251579085|100.76553351665|0.474|0.316|0.32227|19|6|0.0029004399633364|0.13356550870761|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-04-27 10:37:15|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|10.863562596715|65|1.5560774541915|0.0747|1|1|0.07469|13.67|-0.11765|39|-0.25263158019055|9|37.05|-0.21327|-0.13004|-0.22332436025838|-0.16010787190498|1.584557207852|18.524239385714|107.80756898495|0.737|0.474|0.30541|19|8|0.0032839583333333|0.13886279947917|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-04-27 10:37:16|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|4.5725118465481|7|2.0523661938316|-0.2866|1|1|-0.28662|6.72|-0.13601|42|-0.13600813988906|42|50.76|-0.10697|0.00705|-0.24537254663102|-0.13572172753902|5.1233846685219|63.721984310417|816.42603861925|0.471|0.176|0.32409|17|7|0.0040082968929804|0.11802858457998|25.610000610352|2020-03-17|-0.2431|2024-04-18|0.41227|2020-03-10
2024-04-27 10:37:17|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|2.9817383596033|7|0.40256274192529|0.0319|1|2|-0.02094|3.74|-0.03085|16|-0.030851585832397|16|14.68|-0.17669|0.07193|-0.03511746466351|0.054757349973999|9.9832273200312|124.96417604355|109.95374497355|0.475|0.322|0.23861|59|9|0.0078974770642202|0.081805940366973|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-04-27 10:37:19|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|25.747441837299|13|2.3394097819955|-0.1191|1|1|-0.11905|28.34|0.08867|63|0.086822651926369|41|45.26|-0.15545|0.01737|-0.25491988501222|-0.017352019734037|-35.681798221085|86.968425635882|143.06912000378|0.474|0.263|0.36791|19|7|0.0033797935779816|0.11963779816514|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-04-27 10:37:19|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|16.791282477389|16|1.3038089127271|0.0658|1|1|0.06585|17.32|-0.12805|12|-0.12804509643783|12|20.88|-0.10586|-0.00408|-0.12470358710349|-0.068008258512304|6.3092278947845|40.551442774681|527.52066496834|0.463|0.268|0.1806|41|12|0.0031522388059701|0.069069667049368|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-04-27 10:37:20|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|-69.726543841481|17|2.5095801147223|0.1848|-1|1|0.1848|60.718|0.47842|38|0.47842365282285|38|2.18|-0.00141|0.02623|0.019602773389579|0.058210994614622|2888.4341259882|316896.44085781|5.4801720341698|0.47|0.301|0.04238|509|11|-0.00145824|0.021178168888889|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-04-27 10:37:21|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|16.016626004648|10|2.7881650209845|-0.045|1|1|-0.04505|16.96|-0.13399|11|-0.13399316316812|11|3.47|-0.00761|0.03519|0.020832021885659|0.069488388195987|305.62418062641|16315.309553937|55.372466146783|0.465|0.332|0.08061|241|9|0.0015062048192771|0.077652891566265|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.41963|2020-06-12
2024-04-27 10:37:22|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|10.057372952132|8|3.4300140897695|-0.3176|1|2|-0.47062|11.17|-0.47091|17|-0.47091409449333|17|27.2|-0.21837|-0.04256|-0.00070771129959794|0.0052353755177516|50.847724323852|58.01750819315|506.12847325856|0.667|0.4|0.44515|15|7|0.0079742891566265|0.14434040963855|200.53999328613|2023-09-22|-0.26243|2024-03-13|0.48641|2024-02-01
2024-04-27 10:37:24|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|19.126441904187|8|2.465409656612|-0.0928|1|2|-0.18159|19.56|-0.18209|28|-0.1820914442331|28|45.33|-0.0846|-0.03211|-0.13531502831523|-0.13531502831523|74.54922486|74.54922486|31.454106049159|0.222|0.222|0.23248|9|1|-0.0021549397590361|0.075478891566265|67.419998168945|2022-11-03|-0.11509|2024-03-13|0.12418|2024-04-16