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
2024-05-19 14:57:37|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1143|0.0004906562572174|||0|-3.0E-5|3.6729|||||0|0|0|0|0|100|100|99.8612667025|0|0|0|0|0|-1.1908931698774E-6|0.00016440455341506|3.6747000217438|2020-07-13|-0.00019|2024-05-09|0.00022|2024-04-25
2024-05-19 14:57:39|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|-94.376868761501|30|0.67134653238099||0|0|0.01495|92.25|-0.02682|45|-0.026820157400351|45|55.5|0.00018|0.00894|0.0052048924666261|-0.0074270125884719|106.25782040703|94.00361182824|84.983876007829|0.65|0.4|0.0351|20|8|-0.00012434591747147|0.011265118525022|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-05-19 14:57:40|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-393.33935462901|159|1.7626021597438||0|0|0.02502|386.6|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|80.878662364752|0.65|0.45|0.02104|20|7|-0.00017676007005254|0.0067193607705779|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-05-19 14:57:41|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|824.4527634292|2|12.393628205798|0.0011|1|1|0.00113|855.87|-0.01064|7|-0.010636477178212|7|54.19|0.06091|0.07279|0.10232558908395|0.12735382920376|289.981677575|228.87210199349|179.29386400116|0.667|0.429|0.02363|21|6|0.00054150131694469|0.0096249517120281|863.09448242188|2024-05-17|-0.0429|2022-02-23|0.07719|2023-06-20
2024-05-19 14:57:42|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|883.63144376919|133|0.93986867849767|1.5311|1|2|1.51487|886.7419|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1481.1122400939|0.667|0.333|0.00593|3|0|0.0027481161971831|0.0024308714788732|886.86419677734|2024-05-17|-0.00698|2021-01-04|1.18297|2023-12-13
2024-05-19 14:57:42|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|-1.5348560542627|11|0.012805388294567||0|0|0.01209|1.4941|0.00753|79|0.0075278711583422|79|40.43|0.00283|0.01095|0.0037258846420708|0.0045815944677876|105.45439890991|105.05204784469|104.85721155519|0.571|0.429|0.03417|28|13|6.6059544658494E-5|0.011059185639229|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-05-19 14:57:44|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476838|1143|1.0781315806964E-14|||0|0.0086|1.7|||0.0075278711583422|79|0|0|0|0|0|100|100|99.139816103122|0|0|0|0|0|-9.6322241681263E-7|0.0057341068301225|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-05-19 14:57:45|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-117.18111462523|4|0.13864981753309|-0.0039|-1|2|-0.00508|117.0914|0.0594|3|0.059400587336283|3|45.21|-0.00667|0.14954|0.13502640831313|0.29370087398533|333.83661951048|425.60728146707|137.93303712097|0.833|0.417|0.00871|24|3|0.00031386029411765|0.0039165165441176|117.19333648682|2024-05-17|-0.04366|2022-10-20|0.07892|2022-09-13
2024-05-19 14:57:46|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|-1.8276107145638|4|0.0090852151301586|0.0048|-1|1|0.00476|1.7989|-0.00285|31|-0.0028507754070555|31|33.24|-0.00065|0.00536|-0.0033306535117073|0.0043834307674465|94.818661174464|104.74758005478|103.14822581849|0.441|0.324|0.02137|34|10|3.8967343336275E-5|0.0071191968225949|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-05-19 14:57:47|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715866288035|58|0.00023768567562049||0|0|-0.00184|0.377|-0.00276|304|-0.0010602438268367|23|180.83|-0.00235|-0.00102|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|96.128760887441|0.333|0.167|0.00264|6|2|-3.4246935201401E-5|0.00083977232924693|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-05-19 14:57:48|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|-1.3590444204154|3|0.0046552323383819||0|0|-0.00185|1.3476|0.00083|38|0.00083226768561295|38|40.29|-0.00045|0.00443|0.00093951012907351|0.0038238958889336|101.27089514844|104.25643670427|100.22936595285|0.5|0.393|0.01382|28|7|6.0619469026549E-6|0.0045535132743363|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-05-19 14:57:50|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|421|0.030435993127798|-0.0086|-1|1|-0.00862|6.9091|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.05870517826|0.583|0.167|0.00573|12|7|2.1628721541156E-6|0.0029171278458844|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-05-19 14:57:51|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|-5.2330985091385|11|0.049160256790227|-0.0063|-1|1|-0.00628|5.1044|0.03471|89|-0.044409049256544|39|37.57|-0.00278|0.01071|0.022660227693902|0.024036391857786|136.04052679593|121.74927888884|126.98968456262|0.533|0.333|0.04857|30|11|0.00026447669305189|0.014951908531223|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-05-19 14:57:51|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|13.456901517177|75|0.20619941538537|-0.0162|1|1|-0.01619|13.4953|-0.02469|59|-0.0021902575266535|70|56.11|-0.00131|0.00569|0.0080604680191723|0.016396734462112|107.09068365718|112.71885118572|127.6646296883|0.526|0.421|0.03073|19|7|0.00023174561403509|0.011029394736842|14.296299934387|2024-04-26|-0.03252|2024-05-06|0.02691|2024-04-26
2024-05-19 14:57:52|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|1.3581793058207|90|0.0062520722610033|0.015|1|2|0.01397|1.3612|0.01547|36|-0.0010997526997452|39|36.31|-0.0027|0.00121|0.0036640014932882|0.0041055756523535|106.12894791076|104.6547660248|104.81673108766|0.621|0.414|0.02155|29|12|5.1532399299475E-5|0.0070192206654991|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-05-19 14:57:53|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|0.89995157873967|89|0.0054015674284499|0.0554|1|1|0.05531|0.9092|0.02261|43|0.022613663687557|43|34|-0.00491|0.00142|-0.0057377361490315|-0.0057860461771836|90.516513053012|93.142747978686|93.949571156994|0.548|0.387|0.02402|31|10|-4.3117338003503E-5|0.0075835464098074|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-05-19 14:57:55|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|-933.61679158499|32|12.682271592782|0.0546|-1|1|0.05464|890.43|0.04677|47|0.04676533300617|47|32.65|-0.00558|0.00512|0.0016843270022293|0.013893041027405|101.10186444622|120.2685726492|118.41611519658|0.676|0.441|0.04498|34|17|0.00019486415425066|0.014633216476775|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-05-19 14:57:56|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|-7.2590431355061|12|0.020414694127376||0|0|-0.00379|7.2338|0.00037|77|0.00037076003795367|77|56.55|0.00622|0.01153|0.011387081475288|0.016068415698122|112.34231873295|111.33441145166|103.85823851553|0.55|0.35|0.01589|20|5|3.84588441331E-5|0.0047687915936953|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-05-19 14:57:57|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|-7.2390594290765|10|0.009262839329578||0|0|-0.00229|7.2243|-0.01088|37|-0.001326702921486|11|39.86|0.00693|0.01092|0.0032238285480843|0.0074034980913112|104.11803266522|106.76503151998|103.73533788333|0.464|0.321|0.01079|28|8|3.6515555555556E-5|0.0031534666666667|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-05-19 14:57:58|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|-3926.5368253483|3|31.617029049803|-0.0016|-1|1|-0.00159|3830.1299|-0.01031|22|-0.010309792270035|22|27.14|0.00087|0.00975|0.0053039992155015|0.012544860809761|113.01565486349|124.05155956752|116.51542196833|0.69|0.452|0.04011|42|24|0.00017710157618214|0.012517854640981|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-05-19 14:57:59|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-513.7120718808|202|3.4550559806415|0.0474|-1|2|0.04613|508.65|-0.0254|23|-0.025404411576053|23|78.42|0.00568|0.01109|0.024339902740632|0.0099016377127361|119.94140781783|104.74894373451|89.29166542557|0.667|0.417|0.02768|12|6|-9.1401050788091E-5|0.0081145183887916|696.38000488281|2022-06-24|-0.023|2022-12-16|0.02264|2024-04-03
2024-05-19 14:58:00|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|-24.110671222243|52|0.059875832749137|-0.0043|-1|1|-0.0043|23.9976|-0.00943|50|-0.0094347581763544|50|1.45|-0.04943|0.04931|0.099312241076121|0.099527202636891|56543.320512|56543.320512|2399.7638702393|0.994|0.991|0.00402|466|2|0.031593585164835|0.0010795604395604|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-05-19 14:58:01|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|-23.252559154442|10|0.17243761098725|0.021|-1|1|0.02098|22.721|-0.01558|18|-0.015576215064801|18|37.77|-0.00073|0.00883|-0.00059402630709458|0.0085459845093166|98.184666588426|112.22850464798|100.27362316772|0.667|0.467|0.03026|30|13|2.3327495621716E-5|0.01026673380035|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-05-19 14:58:02|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|-6.9639252156883|4|0.03369756134957|0.005|-1|1|0.00504|6.8646|-0.00193|31|-0.0019261518465771|31|37.97|0.00213|0.00762|0.0039771657321494|0.001957096257127|106.06844723544|102.16083411935|103.04422643588|0.533|0.4|0.02223|30|14|3.7705779334501E-5|0.0073227232924694|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-05-19 14:58:03|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|57.90564816466|237|1.7039672448397|0.0644|1|1|0.06443|58.65|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|110.74396249957|0.667|0.444|0.01515|9|7|9.3327495621716E-5|0.0087976707530648|59.840835571289|2024-04-11|-0.03289|2020-11-17|0.0333|2020-11-18
2024-05-19 14:58:04|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|146|0.58157282611783|0.0088|-1|1|0.00882|134.414|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|113.1606339428|0.8|0.5|0.01139|10|9|0.0001131550802139|0.0048022727272727|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-05-19 14:58:06|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|146|0.58157282611783|0.0088|-1|1|0.00882|134.414|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|113.1606339428|0.8|0.5|0.01139|10|9|0.0001131550802139|0.0048022727272727|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-05-19 14:58:07|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|-47.763539520433|5|0.3189505084686||0|0|0.00329|46.9138|1.98301|514|1.9830081021557|514|257.75|0.36249|0.50489|1.9830081021557|1.9830081021557|298.301|298.301|295.91946073422|0.25|0.25|0.01657|4|0|0.0012085410628019|0.0059495845410628|50.799999237061|2024-03-06|-0.01343|2024-03-14|0.60454|2024-03-06
2024-05-19 14:58:08|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|-57.773880802548|11|0.24302086879228|-0.0069|-1|1|-0.00694|57.28|0.0001|6|9.6642527272595E-5|6|283|0.17044|0.17159|0.23670643907787|0.36025765547808|170.26978847632|172.0592042|180.02162210118|0.75|0.5|0.01588|4|3|0.00051980735551664|0.0064918126094571|57.91145324707|2024-05-03|-0.01688|2021-06-09|0.02861|2020-06-29
2024-05-19 14:58:09|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|-0.93367257680296|4|0.0046052752906065|0.0051|-1|1|0.00504|0.92|-0.00267|31|-0.0026692188011022|31|37.97|0.00186|0.00737|0.004203831474858|0.0033291961538341|105.59084184971|103.52443253449|103.17763533803|0.467|0.367|0.02203|30|12|3.8835376532399E-5|0.0073653590192644|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-05-19 14:58:10|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|-0.80301166072395|3|0.0047532237069683||0|0|0.00095|0.7873|0.03379|71|0.033785473782543|71|33.53|-0.00619|0.00111|-0.0010694125402319|-0.00029963996133461|97.064770207494|98.906657825801|104.36240571421|0.559|0.441|0.02848|34|15|5.4938704028021E-5|0.0088678896672504|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-05-19 14:58:11|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|2.6147153667594|257|0.053906822717605|0.0397|1|1|0.03965|2.6875|0.06|162|-0.0036231849629759|41|46.63|0.00716|0.02084|0.018905129928122|0.013369180400347|124.40375981883|110.90078253262|94.463970930532|0.632|0.421|0.02819|19|9|-1.9518388791594E-5|0.010594089316988|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-05-19 14:58:12|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|13.497883839619|81|0.27737202802889|0.177|1|1|0.17695|14.3|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|250.8772047236|0.571|0.429|0.10661|7|4|0.00089175066312997|0.025309575596817|14.75|2022-11-10|-0.14607|2022-12-14|0.16505|2023-01-11
2024-05-19 14:58:13|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.7970429407693|155|0.016589932058374|0.0077|-1|2|0.00717|7.7689|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|101.02575174866|0.6|0.5|0.00948|10|3|9.5446584938704E-6|0.0028831873905429|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-05-19 14:58:14|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|-7.8198042819877|15|0.0062848233507627||0|0|0.00291|7.8018|0.00173|106|0.0017259356561836|106|56.4|0.00025|0.00073|0.00079404884846342|0.001120904171088|101.03571399754|101.01198156391|100.1553300235|0.65|0.45|0.00217|20|9|1.4010507880911E-6|0.00058769702276708|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-05-19 14:58:15|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.511140609023|702|1.4320306573729|0.0323|1|2|0.03116|24.75|||0.0017259356561836|106|441|0.024|0.02507|0|0|100|100|100.64166963007|0|0|0.00908|1|0|8.1698774080561E-6|0.0076960945709282|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-05-19 14:58:17|DAILY|00036|2136|/currencies/usd-hrk|CURRENCY:HRK|-7.2495792540693|63|0.0612681121556|0.0651|-1|1|0.06515|7.0385|-0.02627|15|0.043227571999182|61|39.83|0.00524|0.00958|0.0094446574892111|0.0098348769302757|111.58887493423|108.00205145023|106.04941604871|0.667|0.444|0.02326|18|10|8.8048780487805E-5|0.0078748010269576|7.8989500999451|2022-09-28|-0.02121|2022-11-04|0.02265|2020-03-19
2024-05-19 14:58:18|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|-363.9912492219|5|2.9448784286802||0|0|0.00756|355.83|0.00847|79|0.0084662610073969|79|35.56|-0.00142|0.01015|0.014442729858748|0.017898698425691|131.38901944601|125.4461137609|120.64896599493|0.656|0.438|0.0372|32|12|0.00019997373029772|0.013076077057793|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-05-19 14:58:19|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|-16187.186940355|11|85.061111403232||0|0|0.00808|15950|0.02355|33|0.02355187778485|33|24.48|0.00627|0.01076|0.011646903267359|0.015477386297409|123.25908243573|126.56810325203|114.89285071133|0.432|0.364|0.01059|44|12|0.00013670653173873|0.004139990800368|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-05-19 14:58:20|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|3.6527944132776|34|0.042433880193678||0|0|-0.00137|3.707|-0.01559|46|-0.015075382719408|14|38.24|-0.00178|0.00681|0.010585013358138|0.0085291117238388|120.92618872749|111.04043017814|107.2596288035|0.655|0.448|0.03027|29|11|7.8196147110333E-5|0.0093274956217163|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-05-19 14:58:21|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|83.125754392564|43|0.15327998047172||0|0|0.00155|83.3016|-0.0058|35|-0.0057954655725159|35|29.73|-0.00489|-0.00018|-0.001680237676836|-0.00012491008697078|96.168118885241|99.619105665596|116.95221599713|0.595|0.459|0.0124|37|15|0.00014156742556918|0.0040026182136602|83.747497558594|2024-04-17|-0.01946|2020-03-26|0.01639|2021-02-26
2024-05-19 14:58:23|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1310.245375596|9|1.3203167803634|0.0001|-1|2|0|1309|-0.00076|1|-0.00076335877862599|1|94.5|-0.45992|0.02319|0.036024524341775|0.049198712868596|130.39252356085|119.5058948662|108.34682528815|0.667|0.333|0.0846|12|3|0.0033589667250438|0.0020239929947461|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-05-19 14:58:23|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41993.210249147|341|25.179916951118|0.0012|1|1|0.00125|42062.5|0.0025|1|0.0024999999999999|1|1.13|-0|2.0E-5|2.0576131687242E-5|2.0576131687242E-5|100.500625|100.500625|100.14880952381|0.992|0.992|0.0001|245|1|2.8849270664506E-6|0.0026933873581848|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-05-19 14:58:24|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|-140.55423958453|3|0.75427236363974||0|0|-0.00167|138.28|-0.00128|35|-0.0012847746930492|35|35.63|0.00133|0.00556|0.0047016305888842|0.0072056985044206|111.27199481732|110.80211687706|114.31878292486|0.813|0.5|0.02837|32|20|0.00013595446584939|0.0091181085814361|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-05-19 14:58:25|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|155.47454153049|29|0.51685983229007|0.0074|1|1|0.00735|156.0419|-0.00473|37|-0.0047292992412766|37|33.06|0.00831|0.01239|0.013475787108248|0.020863372058413|137.32509685858|127.81589073706|119.11591973924|0.727|0.364|0.01321|33|20|0.00016229669347632|0.0041423503127793|157.64794921875|2024-02-05|-0.01447|2021-07-01|0.02723|2020-01-20
2024-05-19 14:58:26|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71193468718743|1143|0.0010115707881423|||0|-0.00127|0.7089|||-0.0047292992412766|37|0|0|0|0|0|100|100|97.283864436619|0|0|0|0|0|-2.4054290718039E-5|0.0026350700525394|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-05-19 14:58:28|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|-158.71543809446|12|1.4311168267092|-0.0132|-1|1|-0.01318|155.655|0.02541|32|0.025411718955851|32|40.39|0.01034|0.01685|0.0099017090414547|0.017042361661737|120.60212068897|124.01626167943|143.19687502237|0.714|0.464|0.02536|28|12|0.0003314711033275|0.0079943607705779|160.04499816895|2024-04-29|-0.03784|2022-12-20|0.03215|2020-03-10
2024-05-19 14:58:28|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-133.29593009968|13|1.0431007423933|0.0094|-1|1|0.00936|131.25|0.00233|9|0.0023336840338768|9|91.25|0.04863|0.0553|0.054440168472853|0.0930914263772|148.30291889425|152.83627126781|129.50172863941|0.667|0.417|0.01333|12|4|0.00023748870822041|0.0035804426377597|163.5|2024-01-24|-0.03537|2024-02-14|0.01517|2024-05-02
2024-05-19 14:58:29|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|-88.351269637878|42|0.038523645975729|0.0145|-1|2|0.01453|88.2093|0.00063|6|0.00063174640911323|6|30.58|-0.00585|0.02204|0.0072621223118286|0.02214095252995|113.96707423716|142.5873197445|101.51824778524|0.639|0.472|0.01737|36|7|5.9894921190893E-5|0.0045571716287215|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-05-19 14:58:30|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|4056.7806042535|11|8.068668003888||0|0|-0.00172|4067|0.01323|98|0.0132320509679|98|226.4|0.00652|0.00931|0.0078397161349535|0.0078397161349535|101.57124135|101.57124135|99.68137254902|0.4|0.4|0.00693|5|2|-6.567425569177E-7|0.0054092031523643|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-05-19 14:58:31|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|-1382.1387117008|11|11.288122299301|0.001|-1|1|0.00104|1353.225|0.013|33|0.01300440816565|33|47.17|-4.0E-5|0.0092|0.0091838400622807|0.0089704053192778|111.59842338978|107.88488858593|117.26182845039|0.542|0.375|0.02701|24|10|0.00015441330998249|0.0087226619964974|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-05-19 14:58:33|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30882069259057|112|0.00055523146910774||0|0|0.00091|0.307|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|99.452309814599|0.8|0.5|0.00792|10|5|-4.0578439964943E-6|0.0022740490797546|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-05-19 14:58:34|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|-446.83515843793|15|2.2826620092327||0|0|-0.00219|444.5|-0.02414|52|-0.02413641632718|52|40.65|0.01687|0.02342|0.015273034287446|0.022698229937709|128.07467834772|126.98316644276|116.08970510024|0.654|0.423|0.02284|26|11|0.0001621101774043|0.0074748739495798|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-05-19 14:58:35|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|-21418.30351001|12|40.201306909354||0|0|-0.00369|21342.5098|-0.00116|2|-0.0011555297119763|2|50.68|0.02364|0.03176|0.038504858461748|0.076685304350398|171.41275522793|192.01980859652|240.20832600591|0.773|0.455|0.05579|22|7|0.00078742451154529|0.0045723534635879|21476.2265625|2024-05-01|-0.01898|2022-11-25|0.03756|2022-06-02
2024-05-19 14:58:35|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|87889.504003879|10|4589.1606484094|-0.0012|1|1|-0.00121|89541.4844|-0.00123|55|4.9502770975349|1|161.86|-1.99132|1.98198|1.7800349155556|6.9353509799492|-23291.304132678|5902.92767176|5947.6243357688|0.714|0.286|0.34468|7|2|0.012197723292469|0.0057737215411559|95079|2024-05-06|-0.01639|2023-05-15|8.96214|2023-02-01
2024-05-19 14:58:36|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|298.28084934841|9|1.2959130770522|0.0009|1|1|0.00095|299.6844|-0.00697|5|-0.0069694103025579|5|56.74|0.04814|0.06047|0.065479907198447|0.095319697271606|204.29405669412|193.42354031381|165.4115535582|0.737|0.474|0.01868|19|6|0.00050226519337016|0.010399106813996|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-05-19 14:58:38|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.8654973485952|4|0.010519813862017||0|0|0.00194|4.835|-0.00275|17|0.0025468451798982|1|16.74|-0.03313|0.03703|0.0035834819537922|0.076653866048527|-401.04288006219|359.03081355232|330.38349293274|0.765|0.456|0.02093|68|17|0.0020370113935145|0.0022231551270815|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-05-19 14:58:39|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|-10.073421934795|3|0.038906615838874||0|0|0.00078|9.956|-0.00815|72|-0.0081530011414312|72|51.82|0.00808|0.0123|0.0035567129245575|0.011034748476347|104.32575073138|111.32698667607|104.20221589423|0.591|0.455|0.02016|22|10|4.246935201401E-5|0.0061059894921191|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-05-19 14:58:40|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|-17.943876034783|49|0.093499901967614||0|0|-0.01102|17.6929|-0.01587|14|-0.015872764369179|14|45.58|-0.00324|0.00227|-0.0048886577864048|-0.0028811419826414|90.238648078119|96.750212829619|103.46729203905|0.833|0.458|0.01975|24|12|3.7434325744308E-5|0.0070852364273205|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-05-19 14:58:41|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|-4567.9988898248|36|47.008016556804|-0.0985|-1|2|-102.31395|4442.5|-0.98896|19|-0.98896225243747|19|110.7|-20.25438|0.05128|-0.36504223113698|-0.57297919346391|0.00011435656668116|0.00012095006026183|121.62902121834|0.8|0.5|0.33902|10|4|0.26076839754816|0.02747788966725|4623.3979492188|2024-01-01|-0.99018|2024-03-29|100.97674|2024-04-01
2024-05-19 14:58:41|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|-57.466770257077|5|0.2687813060048|0.0014|-1|1|0.00142|56.8389|-0.00632|21|-0.0063199631882799|21|27.83|-0.00187|0.0051|-0.00057141398764193|0.0031166369981013|98.135707510715|105.63244347046|103.61669882612|0.7|0.45|0.01758|40|13|4.5461056401074E-5|0.0064455237242614|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-05-19 14:58:43|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|-2104.3238888548|20|3.625353989189|-0.0026|-1|2|-0.00293|2099.8394|-0.00307|1|-0.0030695636000093|1|23.47|0.01119|0.0263|0.015277454099949|0.037152672595795|142.39019421571|171.05290291221|142.2655389884|0.789|0.447|0.01104|38|14|0.00042234906695939|0.0020691437980242|2114.029296875|2024-05-01|-0.05554|2021-10-06|0.13514|2022-08-08
2024-05-19 14:58:44|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|-46.719318975313|1|0.2837694017004||1|0|0|45.71|0.01578|93|0.015777757432726|93|186.33|0.03241|2.19115|0.075340900969542|0.11068886650933|123.03066250675|122.4624368|125.74965888105|0.5|0.333|0.02329|6|3|0.00023738819320215|0.017883506261181|2307.9099121094|2023-07-21|-0.04865|2022-08-23|0.03799|2021-06-28
2024-05-19 14:58:45|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1143|0.064448297580829|||0|-0.00259|15.46|||0.015777757432726|93|0|0|0|0|0|100|100|100.25940312357|0|0|0|0|0|2.8108581436077E-6|0.0057537828371279|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-05-19 14:58:46|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1731.5736716587|137|4.9549668915932|0.4865|1|2|0.02977|1733.5|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|237.75562464203|0.571|0.429|0.02258|7|3|0.00088098073555166|0.0098013222416813|1741|2024-05-03|-0.02208|2023-03-20|0.51931|2023-11-09
2024-05-19 14:58:46|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|-17.186971978352|1|0.17474057807032||1|0|0|16.6094|-0.00912|23|-0.0091231602685684|23|31.72|-0.01203|-0.00096|-0.011254756897659|-0.0088266427063143|74.308931794635|86.211773664771|87.764335350706|0.667|0.389|0.03482|36|15|-8.1961471103328E-5|0.012317714535902|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-05-19 14:58:48|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|-4.7272686544258|12|0.014672901338958||0|0|0.01357|4.6875|0.00504|16|0.02130208766561|31|32|0.00932|0.01301|0.01003176294792|0.014866621047191|122.91988719798|122.72521748639|114.5947962324|0.618|0.412|0.01007|34|9|0.00012872611464968|0.0034550409463148|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.01186|2023-03-08
2024-05-19 14:58:49|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|-18.674121233555|11|0.14637385895934|0.0159|-1|1|0.01586|18.21|-0.0332|11|-0.033204449357347|11|29.79|-0.00942|0.00127|-0.0093040600696303|-0.0057371740999003|80.677774792758|91.163899038921|130.01198697468|0.579|0.395|0.04327|38|16|0.00027286339754816|0.014187767075306|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-05-19 14:58:50|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|1342.4784844956|7|62.506454651306|0.0356|1|1|0.03555|1470|-0.08943|29|0.38852702398678|43|49.35|-0.00248|0.06024|0.084382749445565|0.13119700851099|306.90568332568|338.26851086579|480.39215686275|0.696|0.478|0.03935|23|4|0.0015726643295355|0.011874566170026|1680.75|2024-02-21|-0.12682|2024-04-19|0.34132|2023-06-14
2024-05-19 14:58:51|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.280907705251|758|0.18978231270674|0.0345|1|1|0.03448|36.75|||0.38852702398678|43|385|-0.05306|-0.05298|0|0|100|100|108.93730349815|0|0|0.03767|1|1|8.5402802101576E-5|0.012579238178634|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-05-19 14:58:51|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|-11.023447367061|3|0.10706420317549||0|0|-0.00237|10.6797|0.01393|58|0.026989809221677|66|57|0.01581|0.02466|0.005588487179175|0.017589079543672|106.20772491945|112.45474581176|121.60897743999|0.6|0.35|0.04848|20|9|0.00021172504378284|0.014848966725044|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-05-19 14:58:53|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|-1.6750326675541|4|0.01373175522906|0.0149|-1|1|0.01493|1.6302|0.02195|85|0.021946069203587|85|43.81|0.00116|0.00959|0.013872215747558|0.0088709748556252|120.52235437111|108.82888276191|109.64589035022|0.538|0.385|0.03343|26|7|0.0001034238178634|0.011118117338004|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-05-19 14:58:54|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38585429313047|1143|0.00034230093910665|||0|-2.0E-5|0.3848|||0.021946069203587|85|0|0|0|0|0|100|100|113.60754675617|0|0|0|0|0|0.0001119176882662|0.0014072329246935|0.38550001382828|2020-03-12|-0.00255|2024-03-20|0.00268|2020-03-30
2024-05-19 14:58:55|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.7678701049565|65|0.026081828077019|0.014|-1|1|0.01401|3.729|0.0009|16|0.00089982728439431|16|38.43|0.00104|0.00821|-4.0619261948566E-5|0.0077712924485856|99.53546582225|109.56725492963|112.55659922556|0.571|0.429|0.02413|28|10|0.00011678070175439|0.007588350877193|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-05-19 14:58:56|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.7255064851982|1079|0.052627185750597|0.1203|1|1|0.1203|3.8805|||0.00089982728439431|16|48|-0.01576|-0.01323|0|0|100|100|113.79599051541|0|0|0.02374|1|1|0.00013426287744227|0.011728463587922|3.893049955368|2024-05-14|-0.01732|2021-01-04|0.01636|2021-08-24
2024-05-19 14:58:57|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|-57.976250167971|11|0.32121212071857|-0.0126|-1|1|-0.0126|57.85|-0.01121|8|0.014748861689555|66|47.17|0.00116|0.00626|0.012184576287284|0.017871753485322|115.17322725762|112.98003937787|114.19265426049|0.5|0.292|0.01649|24|10|0.00012178633975482|0.0052666199649737|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-05-19 14:58:59|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-279.89706481065|178|0.74557970930842|0.0503|-1|1|0.0503|278.5|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.88965524617|0.5|0.35|0.03465|20|7|0.00052437225636523|0.0098841088674276|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.08184|2023-01-26
2024-05-19 14:59:00|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|-4.0263223999809|4|0.034009216847151||0|0|0.00782|3.9157|-0.01522|22|-0.015216265229617|22|35.59|3.0E-5|0.01044|0.00035843432957247|0.0043623380285918|99.994022836866|106.19395969863|103.23490578758|0.656|0.469|0.03415|32|11|5.4290718038529E-5|0.011243835376532|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-05-19 14:59:01|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|7425.3942819324|41|25.068686621492|0.0211|1|2|0.01986|7492.1123|0.00399|79|0.022025360186325|159|57.84|0.00236|0.00856|0.0058619909044933|0.013652773388708|106.27223224294|111.20311879668|116.10025733142|0.579|0.421|0.01705|19|7|0.00013566286215979|0.0050887181738367|7522.8256835938|2024-05-01|-0.01651|2021-04-07|0.02157|2021-04-15
2024-05-19 14:59:02|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|3.5926878187929|2|0.017481168095026|0.0069|1|2|-0.00069|3.6415|-0.00071|142|0.022025360186325|159|380|-0.00013|0.0029|-0.00071399860892973|0|99.929|100|104.18092204553|0.333|0|0.0041|3|1|4.2199824715162E-5|0.0067517265556529|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-05-19 14:59:03|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|-4.6497319904073|3|0.02436455390166||0|0|-0.00193|4.5771|-0.00802|37|-0.008024543011523|37|38|0.001|0.00657|0.010756627915804|0.0053186075838822|118.13984213562|106.37120951955|107.16693744379|0.533|0.4|0.02337|30|11|7.2714535901926E-5|0.0077962697022767|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-05-19 14:59:05|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|-109.56826335098|3|0.59717883439464||0|0|-0.00254|107.763|-0.01449|24|-0.014486126666136|24|40.68|0.00142|0.00672|0.0060724115349923|0.0028418473227739|110.80203534829|103.45935601252|102.87637278118|0.643|0.464|0.02392|28|14|3.6371603856266E-5|0.0079390271691499|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-05-19 14:59:06|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|-93.099791986669|16|0.69873157571593||0|0|0.01404|90.95|0.00845|47|0.0084474132434331|47|36.4|0.02156|0.04002|0.044204556585538|0.060463982276793|247.18434088117|210.31989111661|145.51381891127|0.8|0.467|0.05278|30|15|0.00046914182475158|0.016428039747064|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-05-19 14:59:06|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1269.6421383383|49|8.5420574028423|0.0074|1|1|0.00738|1296|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|140.58228762264|0.4|0.4|0.98308|5|3|0.087983292469352|0.029629352014011|1305.8547363281|2024-05-08|-0.98886|2023-12-21|88.81019|2023-12-22
2024-05-19 14:59:07|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|-3.7522166752702|354|0.00066624442390136||0|0|0.0004|3.7503|-0.00069|127|-0.00069128660310858|127|78.9|-0.00093|-0.00056|-0.0010333487210727|-0.00074315545980357|99.278041665452|99.628466064683|99.26977084273|0.7|0.5|0.00151|10|4|-6.3660245183888E-6|0.00047379159369527|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-05-19 14:59:08|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|812|1.0593560590663||0|0|0.19558|13.8183|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|101.45594980396|0.5|0.5|0.26626|2|1|0.00089610332749562|0.095453695271454|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-05-19 14:59:10|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|597.48963101965|11|1.1701229934505|0.0008|1|1|0.00083|601|-0.00303|134|0.034345867356879|44|32.31|-0.17874|0.18889|0.017626174441526|0.40200442592334|-5547.1957004465|1246.1644681131|1307.8355731636|0.857|0.457|0.05323|35|6|0.0057110429447853|0.0023208939526731|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-05-19 14:59:11|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|10.624381935866|41|0.10604737910097|0.0221|1|2|0.01427|10.7091|-0.00826|38|-0.0082576415483993|38|38|-0.00494|0.00393|-0.0028129630526133|0.0057518160033481|93.417133647959|107.41773077584|114.36947353991|0.724|0.448|0.03463|29|13|0.00014211033274956|0.011795087565674|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-05-19 14:59:12|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|-1.3608651416928|3|0.0052820520827255||0|0|4.0E-5|1.345|0.00082|38|0.00082213574283818|38|40.71|-0.00039|0.00425|-0.0014868147103152|0.0020823165578753|97.566497876339|102.47962837931|100.0409097571|0.571|0.429|0.014|28|9|4.2907180385288E-6|0.0046153940455342|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-05-19 14:59:13|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.500000116|196|3.8657678700904E-8|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|0.005987268722467|0.001274308370044|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-31
2024-05-19 14:59:13|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|-18.745460047154|7|0.17707841059511|0.0168|-1|1|0.01684|18.171|-0.03695|13|-0.036948878339219|13|35.5|-0.01082|0.00057|0.0033430632052611|0.0083479465550401|102.77108861095|109.63033092949|129.69558250132|0.5|0.438|0.04735|32|12|0.00027250437828371|0.015596322241681|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-05-19 14:59:15|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|-36.934856487944|3|0.25840704251355||0|0|0.00524|36.08|0.03366|86|0.033664529113404|86|38|0.00841|0.01353|0.014621680425846|0.01739208197827|128.80394397697|122.45827841504|121.19583902003|0.6|0.4|0.02111|30|12|0.00017791593695271|0.0069173029772329|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-05-19 14:59:16|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|-10.948521658685|2|0.034018690356509||0|0|0.0024|10.829|0.1019|11|0.10190250334305|11|91.58|0.01183|0.04202|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|111.77759266923|0.583|0.333|0.00868|12|2|0.00013133636363636|0.0061949636363636|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-05-19 14:59:17|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|3.4994713851977|5|0.0041585806259951||0|0|-0.00285|3.5|-0.00316|1|-8.440102838847E-8|3|16.45|-0.00025|0.00125|0.00055298211376508|-8.4154231706699E-5|103.7136642908|99.71420449|98.719625993883|0.957|0.493|0.00136|69|2|-1.1281826163301E-5|1.9332748024583E-5|3.5099999904633|2024-05-07|-0.00286|2023-12-26|0.00429|2024-05-13
2024-05-19 14:59:18|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|3.0772299259373|69|0.025083906375178|-0.0106|1|1|-0.01057|3.108|-0.02759|65|-0.027592809513696|65|153.43|-0.00309|0.00289|0.02898476307794|0.046460286446338|108.30902461793|108.95951291|111.77846115959|0.429|0.286|0.04377|7|4|0.00011155866900175|0.013978388791594|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-05-19 14:59:19|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|31.662714718629|159|0.23345171882805|0.1611|1|1|0.16112|32.2028|-0.07549|33|0.47955158285474|418|126.15|0.11923|0.14231|0.11093481757596|0.24238900730028|212.55818580444|232.92494719521|522.51699857572|0.615|0.308|0.05872|13|9|0.0009629532814238|0.015400494994438|33.027500152588|2024-04-12|-0.17733|2021-12-20|0.12605|2021-11-22
2024-05-19 14:59:21|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|32.061041517059|89|0.18693105255206|0.0264|1|2|0.02153|32.1813|0.05372|108|0.053717170449892|108|81.08|0.00859|0.01505|0.0039123517379733|0.0077786543650892|102.12798436249|103.72746182381|107.57939958878|0.462|0.385|0.0198|13|6|6.800350262697E-5|0.0061211821366024|32.708000183105|2024-04-22|-0.01773|2022-11-10|0.01181|2021-03-08
2024-05-19 14:59:22|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|2569.2986231517|251|8.2105107107529||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|0.0001071568627451|0.0026815953654189|2601|2024-04-30|-0.02288|2024-02-09|0.01535|2024-02-08
2024-05-19 14:59:23|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|-3813.1713129108|33|19.18241193966|0.0222|-1|1|0.02216|3769.5813|0.04669|169|0.046688735512175|169|68.88|0.00518|0.00977|0.0112379918752|0.015052446894032|115.27940125507|110.75385471898|102.85351429272|0.813|0.438|0.02213|16|11|2.9656084656085E-5|0.0063701940035273|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-05-19 14:59:23|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
2024-05-19 14:59:24|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|38.230670321993|7|0.15568817025702||0|0|0.00256|38.7383|-0.00319|14|0.010837323166744|11|26.4|0.00306|0.01061|0.004918033118948|0.0093635205257921|112.65850781187|117.90876342001|103.82821368807|0.628|0.442|0.01528|43|17|4.5416301489921E-5|0.0047927519719544|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-05-19 14:59:26|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|12562.163970769|115|54.69534307686|0.2738|1|2|0.03347|12737.5|-0.01037|1|-0.98702850958132|105|79.08|-14.59313|0.0647|-0.21291106383493|-0.47682169883185|0.015667562709389|0.015824616172459|133.97233965037|0.692|0.308|0.05491|13|5|0.16306904553415|0.011855604203152|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-05-19 14:59:27|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|36.521673261762|1|0.014430344223782||-1|0|0|36.5807|-0.00194|3|0.00083797604915414|6|3.56|-16394.7794|7.95584|0.010937061514769|0.02733610695792|0|0|0.078562583050972|0.815|0.455|0.03906|303|3|3716.303703423|0.00054905380333952|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-05-19 14:59:27|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|25325.206732997|58|40.5141820907|0.0362|1|2|0.03489|25448|0.00103|19|0.001025851456709|19|54.68|0.00926|0.01136|0.0042333673920174|0.0048304216795758|102.94686161235|102.8799896191|109.81982953932|0.368|0.316|0.00574|19|6|8.6751824817518E-5|0.0017374908759124|25464|2024-04-23|-0.0152|2022-12-05|0.01182|2022-10-21
2024-05-19 14:59:28|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|27.787915441737|54|0.91436156519739|0.3191|1|1|0.31909|31.4915|0.00625|31|-0.033567964817351|10|35.06|-0.00949|0.01931|0.052059808410249|0.047860624691329|190.1724109006|143.8495444287|176.62086926104|0.484|0.323|0.08716|31|12|0.00069821929824561|0.029582043859649|31.596500396729|2024-05-17|-0.14957|2020-08-11|0.09237|2022-10-03
2024-05-19 14:59:29|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2289.8646428918|55|36.182326067306|0.1749|1|2|0.15912|2414.8899|-0.03872|32|-0.034316766681885|15|31.03|-0.01096|0.00234|-0.0042643822065555|0.014948377220698|89.338859528389|117.07860793398|159.15704309396|0.571|0.343|0.04589|35|16|0.00045308771929825|0.014304254385965|2431.5334472656|2024-04-12|-0.05727|2020-08-11|0.0439|2020-03-24
2024-05-19 14:59:31|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|-611.09339732543|2|2.6352991084756|0.0047|-1|1|0.00467|600.5|-0.01273|22|-0.012727078251874|22|38.03|-0.02286|-0.01357|-0.022217143416401|-0.017144232173737|63.376077263825|80.934315878159|103.22303394929|0.667|0.4|0.03846|30|14|6.7819614711033E-5|0.011788581436077|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-05-19 14:59:31|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.40081992946|789|0.17527330981935||0|0|-0.00361|249.9|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.32115125386|0.5|0.167|0.00396|6|0|4.0090909090909E-6|0.0019723272727273|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-05-19 14:59:32|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|-18.773108880099|11|0.18630295342093|0.0192|-1|1|0.01917|18.1422|-0.03604|9|-0.036042740722223|9|31.44|-0.01529|-0.00361|-0.0026439844341985|0.0042839690386333|91.453121600113|104.00711534517|129.52793244262|0.611|0.417|0.04654|36|16|0.00027114711033275|0.015357197898424|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-05-19 14:59:33|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
2024-05-19 14:59:34|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|-4.5817563068432|2|0.078085486477043||0|0|-0.00717|4.3672|0.00183|36|0.0018252941838139|36|35.35|0.04251|0.08384|0.083190567524919|0.11866924954109|185.81684361346|214.75552890069|302.01938290374|0.538|0.423|0.15108|26|9|0.0027228260869565|0.086370326086957|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-05-19 14:59:36|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|-4.3301888313624|9|0.074581599436193|0.0031|-1|1|0.00312|4.155|0.11033|85|0.11032909434217|85|35.13|0.00127|0.13092|-0.015220004780239|0.063374795176868|3.5719832792429|127.97801771314|621.30838987923|0.438|0.344|0.27325|32|7|0.0012310070671378|0.080947438162544|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-05-19 14:59:37|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|4.2455756717751|33|0.089058944307007|0.0359|1|1|0.03595|4.294|-0.03287|16|-0.032868809016484|16|21.67|0.01738|0.05783|0.023938113613567|0.053068288727605|130.06806863872|178.34288056816|1193.630973993|0.392|0.275|0.0793|51|11|0.0040307827616535|0.054277484608619|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-05-19 14:59:38|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|2.3769005973645|96|0.069678141430523|0.1939|1|2|0.17546|2.519|-0.00876|16|-0.0087559029475477|16|31.64|0.25583|0.05071|0.30403011652585|0.3495173956331|563.15808508618|265.66108594792|-825.44311739362|0.576|0.424|0.07184|33|10|0.002554433713784|0.07120377524144|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-05-19 14:59:39|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|2.8822581304863|25|0.067076751238483|0.0169|1|1|0.01689|3.011|-0.0886|26|0.025254394769564|46|36.03|0.13656|0.28014|0.37808543814864|0.055849685689962|2110.4994063414|664.72143661968|-6022.6599353294|0.645|0.387|0.13209|31|15|0.002662050832603|0.074643733567046|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-05-19 14:59:40|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|0.87616138176745|29|0.024888278786936|0.2196|1|2|0.21046|0.949|-0.07104|14|0.11585361753845|43|23.28|-1.00063|0.14463|-1.4032532987015|-2.4374763239121|193135.69172278|-181614.79174959|714758.3528819|0.596|0.319|0.16084|47|21|0.0013694295900178|0.014991978609626|0.97500002384186|2023-11-01|-0.109|2023-03-10|0.165|2022-12-20
2024-05-19 14:59:42|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|-10.833437597332|14|0.078181265466713||0|0|0.02801|10.62|0.01422|6|0.014220101846388|6|2.25|0.00082|0.00837|0.0069107263181079|0.01308077189431|578.86363242553|934.22522827981|129.75480677532|0.541|0.361|0.00785|482|0|0.0022306289881495|0.0016317228805834|12.354999542236|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-05-19 14:59:43|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|-0.83918750585043|50|0.050427939175803||0|0|0.04845|0.707|-0.06703|23|0.060336285633348|13|35.13|-0.13506|-0.09062|0.066546023827485|0.19809432451794|104.58051213344|309.15652014995|-125.80072002838|0.433|0.3|-0.02308|30|7|0.0011504986400725|0.063473708068903|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-05-19 14:59:44|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|3.7018374163767|24|0.079388959157777||0|0|-0.02305|3.815|-0.02546|22|-0.025459287430058|22|4.42|-0.00335|0.044|0.02018091472429|0.054330236866933|710.7915650204|9691.3775974414|309.72052034239|0.553|0.368|0.03293|253|1|0.0023330411919369|0.0051634531113059|4.9840002059936|2023-10-18|-0.676|2020-03-19|0.709|2020-03-12
2024-05-19 14:59:45|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|-3.4120883672179|3|0.07535148050609|-0.0312|-1|1|-0.03115|3.277|0.0207|45|0.020695160936495|45|31.67|0.1492|0.24486|0.15718549846714|0.16876771490684|681.89985767417|498.45894604149|1426.8037976515|0.472|0.333|0.2556|36|10|0.0027504378283713|0.069748248686515|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-05-19 14:59:46|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|2.6535184033181|96|0.070864816589468||0|0|0.14111|2.806|0.19772|60|-0.006693188985089|12|31.52|-0.30721|-0.29586|-0.23322238714118|-0.11199480599882|81.665706406366|-99.003207222255|-2875.2956602919|0.576|0.364|-0.91452|33|11|0.0025938325991189|0.070660792951542|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-05-19 14:59:48|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|2.8261868074275|94|0.08183573973748||0|0|0.08228|2.986|0.02033|116|0.02033157856664|116|45.43|99.1714|16.77672|0.84574323458915|0.41698474473462|3.5014219638065|-8.5194402818848|-5049.3249443323|0.565|0.391|-0.09942|23|11|0.0029578207381371|0.0797539543058|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-05-19 14:59:49|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|2.8868982369123|94|0.080313347484798|0.0779|1|1|0.07795|3.048|0.15367|47|-0.025379198910787|28|41.92|0.86802|0.57288|1.2779084878729|0.11779555225178|7389.3685015745|-400.87466822983|-4931.2560730581|0.64|0.4|0.08029|25|11|0.0027773882559159|0.081021472392638|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-05-19 14:59:50|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|-4.8162550489291|10|0.052076493507173||0|0|0.02509|4.6635|-0.00091|20|-0.00090865254602346|20|20.65|0.00648|0.04643|0.032482462936574|0.080271860201276|162.64445604564|404.45631338436|1717.2024321575|0.574|0.407|0.08772|54|20|0.0029225978647687|0.06325756227758|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-05-19 14:59:51|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|-3.809909113226|9|0.072397723191272||0|0|-0.01134|3.6555|0.00487|35|0.0048652106451763|35|41.69|0.03185|0.07193|0.055996613945685|0.15475692493248|102.00035322376|253.48159535775|225.09236701576|0.692|0.423|0.18022|26|12|0.001860347985348|0.086206043956044|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-05-19 14:59:52|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|-7.1480898333467|10|0.025777014281656||0|0|0.00183|7.095|0.00296|27|0.0029560341139574|27|26.25|-0.00331|0.00351|0.0040577737700848|0.0051374874488313|106.8847191508|105.64050358453|109.137053827|0.45|0.275|0.01863|40|9|0.00056090651558074|0.03957507082153|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-05-19 14:59:54|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|-3.3938075369863|10|0.062852504063585|0.0195|-1|1|0.01951|3.217|0.05312|23|0.053122331909412|23|26.19|0.03581|0.06429|0.059096175869004|0.1049641133202|375.81042743197|395.57460121701|198.19602791587|0.667|0.381|0.08172|42|20|0.0012037871956718|0.050160504959423|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-05-19 14:59:54|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|-3.5846424545778|8|0.043342722831162||0|0|0.02151|3.458|0.01874|32|0.018737335516787|32|25.7|0.01412|0.03206|0.029955509583027|0.071802115802261|176.68222621947|255.62798580528|212.16687065005|0.545|0.341|0.05662|44|14|0.0018119507908612|0.048936731107206|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-05-19 14:59:55|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.3648783071916|126|0.064679292704077|0.1277|-1|1|0.12768|2.316|0.02882|111|0.0025912918048954|111|59|0.00321|0.01181|0.020014257233554|0.033285170262229|116.04647303314|113.20556360778|62.319902879054|0.5|0.25|0.04661|16|8|-0.0011978484565014|0.051917680074836|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-05-19 14:59:56|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|10514.847025656|15|244.85471744022|-0.0067|1|1|-0.0067|11200|0.08783|37|0.087828065737376|37|33.58|0.01112|0.05758|0.032473320972102|0.1620248291002|120.06393263991|232.85605458331|2105.5402316497|0.355|0.194|0.11798|31|7|10.111914578199|139.07065554502|12699|2024-02-05|-1425.73047|2023-10-23|905.74023|2023-10-12
2024-05-19 14:59:57|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|-3.814774850598|10|0.039591623541737||0|0|0.02821|3.703|0.00756|24|0.0075580273966092|24|15.3|0.01254|0.05284|0.048378692716879|0.063538668578332|461.12614520077|469.94829622294|209.44570445037|0.568|0.419|0.08143|74|16|0.0016958808063103|0.039535056967572|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-05-19 14:59:59|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|-1.6337157230607|6|0.015405229099308||0|0|0.00623|1.595|0.1572|34|0.15719710522354|34|12.47|0.00322|0.03734|0.010589445186784|0.029192412330988|132.1146287538|236.70066004434|244.44445865415|0.56|0.407|0.04556|91|19|0.00082675438596491|0.010261403508772|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-05-19 15:00:00|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|0.086900275846819|33|0.0032145049795396||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|-0.00010609318996416|0.0052281362007168|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-05-19 15:00:01|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|3.3340248843504|27|0.070507927710316|0.0232|1|1|0.02315|3.491|-0.06158|36|-0.061579289138931|36|31.69|0.08562|0.16466|0.13401343572614|0.17638736316665|815.57362718544|780.71059470654|420.72453205883|0.657|0.457|0.11012|35|13|0.0024960352422907|0.085363436123348|5.1240000724792|2022-10-21|-1.4145|2020-03-19|0.947|2020-03-17
2024-05-19 15:00:02|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|-4.2381725931686|10|0.076899189517412|-0.0159|-1|1|-0.01595|4.205|0.06511|33|0.065105513721185|33|30.86|0.03792|0.07459|0.053685670551143|0.063624271427811|264.68757628292|230.54672378742|328.4237023191|0.639|0.444|0.08813|36|17|0.0031915178571429|0.09255|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-05-19 15:00:03|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|2.7597555407741|22|0.077132941330335|-0.0024|1|1|-0.0024|2.91|-0.0203|33|-0.020304534355347|33|36.16|0.72391|1.52492|1.3162822490524|1.7990368185093|-421070.16075418|-190590.90436406|129993.30008741|0.516|0.355|-0.00625|31|13|0.0029352014010508|0.076894045534151|9.9770002365112|2023-12-28|-7.593|2023-12-29|7.753|2023-12-28
2024-05-19 15:00:05|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|11.529272913714|6|0.064480975604624|-0.0066|1|1|-0.00661|11.647|-0.01691|6|0.064812634173536|7|15.78|-0.00991|0.01315|-0.00062672632819361|0.014120090345405|92.190019192249|134.3339292155|193.22456586446|0.507|0.348|0.03987|69|23|0.0055269652650823|0.12529844606947|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-05-19 15:00:06|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|-10.181252598006|12|0.071633220442407||0|0|0.00623|10.0425|0.08252|24|0.082518960186493|24|7.63|-0.0009|0.016|0.0076659327792466|0.012338877710841|197.63139755943|212.70974689685|2.7356247591192|0.667|0.438|0.01284|144|8|-0.02984265103697|0.036862488728584|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-05-19 15:00:07|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|-7.131900894605|9|0.09522024034347||0|0|0.01502|6.885|0.03712|12|0.037121655308754|12|20.48|0.00901|0.01994|0.015804095043952|0.019091724466984|151.52323170304|151.60914983364|95.159975961944|0.538|0.442|0.02244|52|14|-0.00033643988816403|0.05082991612302|8.4280004501343|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-05-19 15:00:08|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|2.7087409046265|31|0.027698247201944||0|0|0.06946|2.7485|0.19813|85|0.2611422713167|42|13.13|0.01279|0.05709|0.043200420721928|0.067838555987018|309.98883791821|382.98102965647|190.63639563577|0.564|0.4|0.03699|55|6|0.0017539893617021|0.027879654255319|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-05-19 15:00:09|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|-6.8870006907392|10|0.051583571844916||0|0|0.03562|6.6875|0.06795|19|0.067954469185762|19|11.43|0.00816|0.03051|0.022489801166344|0.038599089848346|289.69774871394|371.3997592567|149.17466642671|0.535|0.374|0.02184|99|15|0.0019320771253287|0.036139789658195|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-05-19 15:00:11|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|-3.9598641159095|12|0.022454730734466|0.0169|-1|1|0.01691|3.896|-0.01245|5|-0.0018120553027424|12|16.4|0.01233|0.02407|0.015638708774837|0.019176447399294|166.26492647047|159.46593700298|45.40282296097|0.529|0.397|0.01931|68|16|-0.0025840230905861|0.023707548845471|4.7119998931885|2022-10-03|-0.221|2020-04-15|0.18|2020-03-18
2024-05-19 15:00:12|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|-4.8352512488754|3|0.079306610098281|-0.0389|-1|1|-0.03887|4.784|0.06623|35|0.066225868623928|35|27.41|0.06636|0.10159|0.099713833490414|0.16729909343674|683.17819234707|969.55764193838|572.93413686583|0.692|0.462|0.0966|39|16|0.00368720821662|0.06068720821662|4.9140000343323|2024-04-18|-0.301|2020-03-23|0.248|2023-10-06
2024-05-19 15:00:13|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|-5.9819818621556|19|0.018594535758494||0|0|0.04509|5.93|0.02229|3|0.022290840860709|3|5.96|0.01762|0.03297|0.028266585032665|0.039202828321649|1488.6832903864|1830.436726254|190.67524206961|0.571|0.441|0.00926|177|0|0.0026281453867661|0.00068965517241379|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-05-19 15:00:14|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.8585265661317|10|0.024175517593435||0|0|0.00855|2.782|-0.03382|2|-0.033823744746912|2|9.75|0.0128|0.03079|0.026950906149046|0.031638316713006|451.2231230521|372.30105799245|85.611945938488|0.534|0.388|0.01658|116|7|-0.00043508771929824|0.015189035087719|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-05-19 15:00:15|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|-19.423205198693|3|0.032161564185513||0|0|-0.00295|19.368|0.00382|4|0.0038217654623052|4|2.15|0.00309|0.01209|0.012299613384528|0.021432208581144|2055.5668603237|3870.3467731726|167.51426717199|0.538|0.368|0.01147|489|0|0.0073990521327014|0.00083791469194313|20.176000595093|2024-03-27|-2.033|2020-07-02|2.44|2020-03-16
2024-05-19 15:00:17|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|26.620968541897|5|0.3755103080152|0.0176|1|2|0.00672|27.7|-0.02751|1|0.026778576140837|11|19.58|0.01474|0.06957|0.042907756013998|0.076501053384966|222.41960139251|321.28203751211|232.57767521264|0.564|0.4|0.0573|55|12|0.014606845513414|0.32693339500463|28.004999160767|2024-05-09|-3.07|2023-05-16|4.47|2021-03-22
2024-05-19 15:00:18|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|-27.893838961983|24|0.16077966162378||0|0|0.07818|27.321|0.09722|35|0.097216653541686|35|10.9|-0.01418|0.01765|0.01127675292671|0.01723527969044|142.25063479219|159.08457412744|193.36139561301|0.33|0.28|0.01247|100|5|0.011852201257862|0.0655|30.266000747681|2024-04-01|-1.212|2024-01-26|1.466|2024-03-21
2024-05-19 15:00:19|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
2024-05-19 15:00:20|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|-14.622227407927|1|0.012325835702986||0|0|0|14.5525|-0.00024|12|0.026074725746804|6|6.56|-0.00271|0.01671|0.010757273062709|0.01518157533241|230.39603377956|249.88360157913|136.84635706192|0.46|0.356|0.00652|174|1|0.0035744960560912|0.0021862401402279|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-05-19 15:00:21|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|-6.8428366167|8|0.073101019342288||0|0|0.00301|6.63|-0.04935|39|-0.018662003608216|1|30.67|0.02034|0.04592|0.018406959307207|0.054780627479406|154.45832606655|238.38323809186|14.278203542435|0.833|0.472|0.04314|36|11|-0.011642214221422|0.10749729972997|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-05-19 15:00:23|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|-6.7308729615305|3|0.04076195140164||0|0|-0.00528|6.67|-0.02012|4|-0.020116316324057|4|4.58|0.00349|0.03136|0.01980879193687|0.037960101127231|935.53524139452|2623.1968672273|313.14552666326|0.534|0.387|0.01561|238|1|0.0041613198900092|0.00064619615032081|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-05-19 15:00:24|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|-6.7308729615305|3|0.04076195140164||0|0|-0.00528|6.67|-0.02012|4|-0.020116316324057|4|0.02|1.0E-5|0.00013|0.037095115986648|0.098088116607832|935.53524139452|2623.1968672273|313.14552666326|0.002|0.002|7.0E-5|238|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-05-19 15:00:24|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|-10.649457940589|22|0.12345658806122|0.0368|-1|1|0.03675|10.327|0.04305|8|0.043047210956267|8|1.2|0.00018|0.00826|0.00729440508211|0.017311571303284|3067.7064407873|20933.864615844|172.18525738989|0.563|0.363|0.012|871|2|0.0041457943925234|0.014890654205607|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-05-19 15:00:25|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-5.5266036668141|97|0.057008258601132|-0.0098|-1|1|-0.00983|5.445|71.04546|264|71.045456669796|264|136|11.9251|12.4933|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3722.9202098381|0.5|0.333|0.57678|6|4|0.0049790570175438|0.052113925438596|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-05-19 15:00:26|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|-5.3284103707256|28|0.023970121667841||0|0|0.0096|5.261|0.00446|7|0.0044623854810333|7|7.66|-0.16095|-0.0315|-0.60818555248222|-0.74938633243291|-114323.900476|28001.147543277|730.69443713184|0.483|0.359|0.23726|145|4|0.0039938434476693|0.014196130167106|5.771999835968|2024-04-08|-0.46|2024-04-09|0.589|2023-06-22
2024-05-19 15:00:28|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|-5.3284103707256|28|0.023970121667841||0|0|0.0096|5.261|0.00446|7|0.0044623854810333|7|0.05|-0.00111|-0.00022|-1.2591833384725|-2.087427109841|-114323.900476|28001.147543277|730.69443713184|0.003|0.002|0.00165|145|4|0|0|-10000||0|2024-04-09|0|2023-06-22
2024-05-19 15:00:29|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|-3.8401297239115|18|0.088331932736341|-0.006|-1|1|-0.00603|3.671|-0.05613|70|-0.056130370192029|70|69.38|0.8141|1.55247|1.2279216947161|2.2019895677404|203.96849416388|370.12985837323|-486.42230571669|0.875|0.5|6.51768|16|10|0.0038713398402839|0.086462289263532|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-05-19 15:00:29|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|-3.8810362207571|4|0.095445787582307|0.005|-1|1|0.00496|3.812|0.00606|90|0.0060623527085224|90|40.32|1.44334|-1.12051|0.11365849281544|0.18697108168058|94.762712150091|123.23804817222|-505.23433467706|0.536|0.357|0.23538|28|9|0.0039991166077738|0.03989222614841|4.356999874115|2024-05-13|-0.22|2020-12-08|0.33|2022-12-19
2024-05-19 15:00:30|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.0054668671937807|25|0.012488955617017||0|0|1.0625|0.033|1.2623|8|-0.24899020943112|9|20.57|0.47125|0.15353|0.30527342975305|0.30086278189709|123460.8501275|2110.6248707533|-21820201.494834|0.604|0.283|-0.55849|53|13|-0.0017360861759426|0.022518850987433|0.07299999892712|2024-04-30|-0.1395|2020-03-23|0.13|2020-03-27
2024-05-19 15:00:31|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|-8.706427482276|162|0.22853693207567|-0.537|-1|2|-3|8.4|-0.76|1|-0.76000001089913|1|12.82|-0.10533|-0.0302|-0.061771601720002|-0.038016920916151|0.11448751828141|2.4957818840011|53102245.436016|0.895|0.816|0.06294|76|6|0.056132158590308|0.45022907488987|9.4499998092651|2023-05-17|-6.75|2023-10-02|6.65|2023-10-11
2024-05-19 15:00:33|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|-1.7843965786937|21|0.23421053574606|0.041|-1|1|0.04098|1.17|0.06556|5|0.065561210815945|5|187|-1.33483|-0.65653|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-2.561558716095E-6|0.333|0.333|-0.26165|6|1|0.014877408056042|0.2434588441331|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-05-19 15:00:34|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|3.5315077525019|14|0.17561782087839|-0.0309|1|1|-0.03094|3.696|-0.06626|9|0.032919388290777|50|52.95|1.00063|0.36884|0.025072282530743|0.2167700013212|34.052589703096|160.24209821506|-778.5154531753|0.619|0.333|0.39216|21|11|0.0036893333333333|0.089288888888889|4.1279997825623|2024-05-02|-0.585|2020-12-28|0.537|2020-12-25
2024-05-19 15:00:35|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.8242864127492|46|0.10378527658769|-0.0236|-1|1|-0.02363|3.7045|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-597.82991393835|0.7|0.4|-0.21296|10|4|0.0038055801594331|0.088612931798052|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-05-19 15:00:36|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|-3.7803623161499|38|0.055317904232308||0|0|-0.017|3.709|-0.05199|52|-0.051988514508423|52|41.96|1.82528|2.31654|-0.027026315441561|-0.033375956529399|51.274309512957|49.775083983377|-528.21320224751|0.385|0.346|-0.68518|26|5|0.0039113475177305|0.048757978723404|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-05-19 15:00:37|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|1.6225825598288|8|1.9189953026372|0.0019|1|1|0.0019|3.687|0.0134|1|0.18296919111107|136|59.21|-1.43033|-0.44986|-0.65402467356926|-1.1698826305076|-354.47472142099|-539.37159600414|-568.18647226887|0.684|0.368|-0.04283|19|10|0.0038613074204947|0.069233215547703|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-05-19 15:00:39|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|5.5957684015559|18|0.023842484182292|0.0125|1|2|-0.00176|5.66|0.01235|6|0.012345625023336|6|13.22|0.04082|0.07153|0.076992009195637|0.10880811325579|1014.4863042182|1311.9265268411|683.97189121478|0.512|0.39|0.02439|82|6|0.0042870118074478|0.013742052679382|5.9000000953674|2023-05-24|-0.66|2024-04-23|0.64|2024-04-24
2024-05-19 15:00:40|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-4.990652897177|29|0.030583348380475||0|0|0.01685|4.9585|0.01479|11|0.014788764488007|11|29.75|0.27476|0.37431|0.54104032892481|0.7677536102743|9530.5356690062|8064.3338035325|317.63871810928|0.528|0.361|0.11466|36|11|0.0028635122838944|0.017226114649682|5.2125000953674|2023-06-09|-0.3125|2023-06-12|0.33|2022-07-13
2024-05-19 15:00:41|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|6.8845432976354|31|0.044373366191325|-0.0043|1|1|-0.00427|6.99|0.01128|131|0.011278600148599|131|38.11|0.01869|0.0412|0.03137691035459|0.056491345797824|148.40690315643|157.97688504027|138.6904726989|0.667|0.407|0.03537|27|10|0.0018413597733711|0.044815864022663|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-05-19 15:00:42|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|-3.9289767582999|4|0.02259337992152||0|0|-0.01351|3.902|-0.02225|14|-0.022254660741373|14|18.67|-5.85044|7.51603|-5.1528974962745|0.11142310839489|182324.54791069|115.83492503771|289.90165532749|0.397|0.293|0.43582|58|3|0.0021261510128913|0.014708287292818|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-05-19 15:00:43|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
2024-05-19 15:00:44|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|-4.3256123187963|27|0.056911945913052||0|0|-0.01856|4.3085|0.01196|21|0.011961768609628|21|16.8|-0.13301|0.27879|0.096081401071642|0.34231084059075|-56.211219456822|435.52882000967|210.60929161605|0.576|0.439|0.21687|66|12|0.0019625550660793|0.036092070484581|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-05-19 15:00:45|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|-4.3256123187963|27|0.056911945913052||0|0|-0.01856|4.3085|0.01196|21|0.011961768609628|21|0.25|-0.00202|0.00422|0.1668079879716|0.77975134530923|-56.211219456822|435.52882000967|210.60929161605|0.009|0.007|0.00329|66|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-05-19 15:00:46|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|-4.3256123187963|27|0.056911945913052||0|0|-0.01856|4.3085|0.01196|21|0.011961768609628|21|0|-3.0E-5|6.0E-5|18.534220885733|111.39304932989|-56.211219456822|435.52882000967|210.60929161605|0|0|5.0E-5|66|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-05-19 15:00:47|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.0331987584326|106|0.13040162243242||0|0|0.09503|3.733|-0.07532|167|-0.075319427987807|167|38.44|0.41632|0.31631|0.40025854190574|0.22469994990668|-3151.5679440412|-220.1100815008|429.08046202232|0.52|0.28|-0.37229|25|6|0.0026857410881801|0.17573686679174|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-05-19 15:00:48|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.0331987584326|106|0.13040162243242||0|0|0.09503|3.733|-0.07532|167|-0.075319427987807|167|1.54|0.01665|0.01265|0.76972796520334|0.80249982109528|-3151.5679440412|-220.1100815008|429.08046202232|0.021|0.011|-0.01551|25|6|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-05-19 15:00:49|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
2024-05-19 15:00:50|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|8.7239735338657|8|0.64578296501731|-16.101|1|2|-0.00297|10.583|-0.03819|4|-0.013127382632467|10|32.42|0.03376|0.12555|0.12617063242869|0.22442618674264|229.85775796003|436.25249770348|187.72145680896|0.455|0.333|0.12649|33|7|0.0044303621169916|0.054872330547818|14.460499763489|2022-10-12|-15.203|2024-05-06|15.6275|2024-05-08
2024-05-19 15:00:51|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|-11.654876482697|12|0.010958914032178||0|0|0.00283|11.622|0.046|22|0.04599831242666|22|4.48|-0.00193|0.00758|0.001423683775698|0.00891826276485|127.56499922175|244.04307194666|160.30344469794|0.798|0.443|0.00649|228|2|0.0042364341085271|0.016598837209302|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-05-19 15:00:52|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-5.9750546435222|5|0.039351589802387||0|0|0.00695|5.857|0.00053|7|0.00053064366286892|7|12.85|-0.03554|0.03008|0.0014441786511628|0.03246803900082|86.712907827584|211.83153362685|122.3785951758|0.463|0.317|0.03469|82|5|0.00098298676748582|0.035495463137996|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-05-19 15:00:53|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|-5.85300922357|1|0.033336400863051||0|0|0|5.75|0.00568|6|0.0070255850729111|8|12.27|0.01077|0.03849|0.023527018917556|0.047007231724308|243.49069292161|481.80515936879|180.02504664054|0.602|0.441|0.04523|93|18|0.0022401402278703|0.029163453111306|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-05-19 15:00:55|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|3.1699999829025|188|3.1130477026276E-8|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|9.4517958412098E-5|0.0014272211720227|3.170000076294|2023-07-28|-0.5|2020-05-06|0.41|2022-07-05
2024-05-19 15:00:55|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|4.179735039529|21|0.089558182206577||0|0|-0.03039|4.339|-0.07006|31|-0.015536719041674|5|42.63|0.62344|0.00268|0.57137713798944|-0.23996275390429|18015.735182351|227.23129527556|2307.9789221482|0.542|0.333|1.08082|24|8|0.0039798657718121|0.12841083413231|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-05-19 15:00:56|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|4.179735039529|21|0.089558182206577||0|0|-0.03039|4.339|-0.07006|31|-0.015536719041674|5|1.78|0.02598|0.00011|1.0542013616041|-0.72060887058344|18015.735182351|227.23129527556|2307.9789221482|0.023|0.014|0.04699|24|8|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-05-19 15:00:57|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
2024-05-19 15:00:58|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|43.991741537073|2|9.6627203932056||0|0|-0.01327|45.36|0.0118|14|-0.0069988851536992|2|16.37|-0.06008|0.11367|0.059845195677494|0.23746221660643|-156.23145766182|977.97537090991|-399.7927054179|0.462|0.231|0.08307|65|9|-0.039626291079812|0.69760845070423|69.249000549316|2023-11-08|-23.585|2023-06-21|18.251|2024-02-15
2024-05-19 15:01:00|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|-26.908362413421|20|0.78190890102823||0|0|0.08628|24.803|-0.07598|3|-0.075977815621326|3|13.39|-0.07146|0.01784|-0.09906670244919|0.019687047162975|-113.03571554293|130.63729739241|156.26397127579|0.256|0.195|0.05696|82|7|0.0079950760966876|0.37220814682184|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-05-19 15:01:00|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
2024-05-19 15:01:01|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|-6.9151933873135|14|0.012904681444012|0.0193|-1|2|0.01911|6.9025|0.05493|10|0.054932189812111|10|1.9|-0.00192|0.03674|0.030556967734861|0.050103801527006|4477227.5030716|171659217.09295|9860.7144617157|0.771|0.58|0.03182|567|0|0.006262603116407|4.3538038496792E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-05-19 15:01:02|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|5.0250260054802|56|0.066422120268489|0.0389|1|2|0.02314|5.13|0.06704|97|0.067044735156006|97|122.43|1.76272|2.13803|0.067044735156006|0.067044735156006|106.704|106.704|544.02244952556|0.143|0.143|0.1852|7|0|0.0032497807017544|0.066504824561403|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-05-19 15:01:03|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|4.5241042621587|24|0.079430920749588|-0.0112|1|2|-0.0204|4.6815|0.16927|80|0.16927018567076|80|48.3|0.20923|0.50564|0.51946672718881|0.71107829276134|1305.4483026186|1272.5249670872|-35233487742519|0.565|0.391|0.07408|23|10|0.003305114638448|0.10599823633157|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-05-19 15:01:05|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|4.1924809052281|27|0.055452596001489|0.0347|1|2|0.02715|4.237|-0.04009|13|-0.014813266347484|6|22.69|-0.11389|0.1751|0.020436960696075|0.13274195971169|-152.94934052189|187.85965395867|-289731950.36267|0.592|0.408|0.19929|49|12|0.0033875219683655|0.040042618629174|4.6329998970032|2023-11-01|-0.278|2020-03-20|0.343|2022-05-04
2024-05-19 15:01:06|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|-3.4927401495526|20|0.058072017209224||0|0|0.00239|3.345|0.03135|36|0.096284788998082|160|37.1|0.07145|0.06468|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-471.46489086226|0.533|0.233|-0.02797|30|12|0.0035962897526502|0.059938604240283|4.0019998550415|2023-06-23|-0.435|2023-03-15|0.376|2022-09-19
2024-05-19 15:01:07|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|3.4267467166155|65|0.046892045434004|0.0036|1|2|-0.00314|3.492|-0.01414|14|-0.014139318030139|14|39.37|0.06422|-0.46909|0.14324950878199|0.25194093737091|-174.56733830999|-333.18075875021|-582.39061461228|0.407|0.296|-0.05189|27|8|0.003638065661047|0.04790594498669|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-05-19 15:01:08|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|0.1222181198986|26|0.011760626303105|1.2435|1|2|0.97531|0.16|-0.8|7|-2.0901392771895|50|43.92|-0.14|-0.28966|-0.31671331578314|-0.39087825096861|-5.5854530481586|-18.732441441813|22294.008547133|0.44|0.32|-0.47629|25|9|-8.904719501334E-7|0.011324131789849|0.16599999368191|2024-05-15|-0.036|2020-02-28|0.052|2020-03-27
2024-05-19 15:01:09|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.580351672051|308|0.1195254501095|0.1233|-1|1|0.12329|1.28|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-28.728547062935|0.3|0.3|-0.06269|10|3|0.0019611307420495|0.1291519434629|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-05-19 15:01:11|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|3.4099323748225|74|0.065794518598472|0.0256|1|1|0.02559|3.567|-0.00201|1|0.0088518173658212|1|1.07|0.05538|0.02516|-0.013374292590669|0.03452167285472|-6013.0858065947|-20080.57706969|-1140.0132259163|0.586|0.384|0.00107|979|1|0.0034252669039146|0.013974199288256|4.0289998054504|2023-10-26|-0.609|2020-03-20|0.486|2020-03-17
2024-05-19 15:01:12|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|3.3742992895217|64|0.047803382255472|-0.0147|1|1|-0.01467|3.426|0.06658|76|0.10599758636586|115|70.67|-0.08892|-0.20523|-0.021864972403893|-0.066953559151421|-816.96056139218|-714.43555923377|-691.80488886033|0.533|0.333|3.59634|15|8|0.0035191451469279|0.070682991985752|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-05-19 15:01:13|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|3.3742992895217|64|0.047803382255472|-0.0147|1|1|-0.01467|3.426|0.06658|76|0.10599758636586|115|4.71|-0.00593|-0.01368|-0.041022462296234|-0.20106173919346|-816.96056139218|-714.43555923377|-691.80488886033|0.036|0.022|0.23976|15|8|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-05-19 15:01:13|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|3.1672377686748|17|0.10981112454337|-0.0409|1|1|-0.04094|3.444|-0.13858|158|-0.13857676539138|158|160|-0.64708|-0.87825|-0.043505293313943|-0.13857676539138|79.127247485727|86.142|-114.95162606033|0.429|0.143|-0.09504|7|4|0.0072030809859155|0.14192508802817|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.4143|2020-03-13
2024-05-19 15:01:14|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
2024-05-19 15:01:16|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-5.3764696128341|5|0.025489886839279|0.0078|-1|2|0.00692|5.308|0.01283|14|0.012831971904668|14|11.51|0.13012|0.2046|0.28563716332818|0.33939010371355|9340.3315580912|6706.878335768|67981.409458285|0.552|0.448|0.02048|67|3|0.0072638709677419|0.01172064516129|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-05-19 15:01:17|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|-4.7322719073075|9|0.027705465521604||0|0|-0.00591|4.682|-0.01914|19|-0.01913610454559|19|32.12|0.11545|0.14516|0.091578419530687|0.15907258640881|301.47098768587|427.30540541202|272.29477904037|0.559|0.382|0.06859|34|6|0.0027127272727273|0.038507272727273|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-05-19 15:01:18|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-7.1276411447882|145|0.034951377109088||0|0|0.00912|7.066|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|127.3612142124|0.727|0.364|0.05272|22|6|0.0014334277620397|0.091687440982058|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-05-19 15:01:19|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.5906441795702|20|0.014620068173445|-0.0108|-1|2|-0.01574|3.55|0.01117|10|0.011174300538729|10|19.53|-3.12924|4.04497|0.087520459687124|0.14490920993905|199.65397295337|332.94793688944|678.99824254825|0.455|0.327|0.33196|55|2|0.0022918664226898|0.02216505032022|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-05-19 15:01:20|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|3.4543736275065|7|0.0088379056445306|0.0033|1|2|-0.00172|3.474|-0.00988|6|0.016598801352278|11|10.89|0.02614|0.05249|0.058566585253764|0.07320870971148|1147.388840253|1277.6790083658|292.21660796101|0.456|0.379|0.01502|103|5|0.0020265957446809|0.0042198581560284|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-05-19 15:01:22|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.8109321519594|95|0.065560715889282|0.2956|-1|1|0.29564|1.6165|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|83.684664533567|0.615|0.385|0.0739|26|11|-0.00029233680227058|0.055300283822138|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-05-19 15:01:23|DAILY|00207|23970|/rates-bonds/russia-1-year-bond-yield|RATES_1Y:RU|15.939844891513|18|0.26606658441536|0.047|1|2|0.04126|16.53|-0.03338|26|-0.033378795272894|26|56.84|-0.01783|0.20193|0.21474318161397|0.20407233301315|276.64261911757|216.33493053291|324.11766672934|0.368|0.316|0.14216|19|6|0.010437556973564|0.39425706472197|24.540000915527|2022-03-04|-8.35|2022-03-21|8.77|2022-03-04
2024-05-19 15:01:24|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|4.0643138701599|11|0.068470230299442|0.0351|1|1|0.03508|4.323|-0.03263|10|0.022842677990056|37|25.72|0.15286|0.25922|0.29538406264289|0.40212528203205|1723.797823527|4089.9118668155|247.8765771753|0.512|0.419|0.11328|43|8|0.002385752688172|0.029127598566308|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-05-19 15:01:25|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|4.9164489738858|154|0.10916908491626|-0.0316|1|2|-0.06944|5.092|0.02253|115|-0.1445993170822|67|108.89|1.83957|1.92509|2.6615032714715|3.9348267036086|3783.6253482319|3065.2086049248|-3.3727093283879|0.667|0.444|-1.02578|9|4|0.0066394527802295|0.17384907325684|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-05-19 15:01:25|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.9073740031957|75|0.17679138271805||0|0|-0.00989|4.39|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|188.92620832526|0.563|0.375|-0.50119|16|6|0.0028614081996435|0.28533868092692|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-05-19 15:01:27|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9041613807398|121|0.18557635680161|-0.3155|-1|1|-0.31551|3.537|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.1498655905546E-13|0.5|0.167|-0.87857|6|3|0.018164342453663|0.28388464254192|4.9000000953674|2023-10-16|-1.2648|2020-10-05|0.9815|2020-09-07
2024-05-19 15:01:29|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|10.312504896231|4|0.047248320875092|0.0124|1|2|0.00841|10.49|-0.01093|14|0.0437522238475|14|19.07|-0.00926|0.05402|-0.020297291982016|-0.0056205721972539|36.939101933814|64.699413681415|189.45293546642|0.561|0.386|-0.00225|57|10|0.0043834862385321|12.276084678899|13325.0703125|2022-05-10|-7.33|2022-05-04|7.505|2022-05-05
2024-05-19 15:01:29|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|11.28097521317|1|0.015341483712254||-1|0|0|11.327|-0.00468|1|0.0051929472381125|9|7.14|0.00302|0.01837|0.0093354694400835|0.019437687715366|260.17613081958|354.76756293567|159.08707649392|0.728|0.456|0.00745|147|1|0.0040066666666667|0.016226666666667|12.140000343323|2023-03-02|-2.215|2024-02-08|2.217|2024-02-13
2024-05-19 15:01:30|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|-7.1036150101767|7|0.18487174126657||0|0|0.04756|6.549|0.07404|19|0.074039359697516|19|28.24|-0.01003|0.02918|0.035065528971125|0.044840305845963|170.43963882219|155.71984796723|203.27675221353|0.447|0.289|0.0759|38|10|0.0031751621872104|0.11215013901761|7.4460000991821|2024-05-02|-0.531|2020-05-27|1.542|2020-05-26
2024-05-19 15:01:31|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
2024-05-19 15:01:33|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|-6.086187918486|13|0.015229251484673|0.0055|-1|2|0.00413|6.031|-0.00463|1|0.0032340684113148|12|10.88|-0.00271|0.02616|0.0065720477644368|0.02725300983428|110.31443205925|260.37787417726|174.55861853855|0.602|0.427|0.02069|103|12|0.0022736098852604|0.018646866725507|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-05-19 15:01:34|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|-3.2701706744388|21|0.0017235629146462|0.0031|-1|2|-0.00308|3.26|0.02009|167|0.02008768699423|167|4.08|0.00268|0.00613|0.0028724024397645|0.0029448245396742|185.70088718407|185.72874649604|105.84415815636|0.965|0.941|0.00347|255|1|0.00016965127238454|0.0016022620169651|3.2699999809265|2023-07-26|-0.5|2020-05-06|0.57|2022-07-05
2024-05-19 15:01:35|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|4.1625751228227|26|0.12433376750964||0|0|0.03422|4.262|42.43628|264|42.436275621233|264|41.96|1.71132|2.70511|6.7778674724155|10.539495241801|130.35834657956|3116.2676885321|2785.6210219742|0.25|0.167|-2.66351|24|3|0.0039815891472868|0.06531492248062|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-05-19 15:01:36|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|-5.4657960832625|3|0.03859872620998||0|0|0.00742|5.35|0.0352|16|0.0227033391481|4|5.53|-0.01209|0.10423|0.080594738449812|0.10924439623074|23916.829528226|50692.747194281|300.56179722607|0.479|0.387|0.05025|194|0|0.0033209302325581|0.0016772093023256|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-05-19 15:01:37|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|-1.9683806277369|9|0.015460192397386||0|0|0.01284|1.922|-0.02738|6|-0.027380884423287|6|11.55|0.0205|0.1049|0.089490520025346|0.12491384577337|3324.234231104|4187.787632738|165.29373761715|0.551|0.408|0.0347|98|4|0.00055526315789474|0.012580263157895|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-05-19 15:01:39|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
2024-05-19 15:01:40|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
2024-05-19 15:01:41|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|-27.148239963593|1|0.34308016079739||0|0|0|26.16|0.11628|36|0.11599496275969|23|13.8|-0.00861|0.0205|0.016452777205055|0.021059009702678|183.55845262402|189.06021939804|178.24412684398|0.5|0.402|0.01761|82|11|0.010144434628975|0.098990724381625|31.822999954224|2024-03-12|-2.261|2024-04-01|2.007|2021-10-04
2024-05-19 15:01:42|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
2024-05-19 15:01:42|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-6.0074788116939|14|0.027659607712672||0|0|0.00862|5.9245|-0.00764|1|-0.0076386590946005|1|32.5|-0.07485|0.0615|-0.016413915920997|0.062154582181439|34.244638687569|198.21681382575|24.008053668804|0.844|0.438|0.0787|32|4|-0.0053798670465337|0.070384140550807|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-05-19 15:01:44|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|6.7673949506331|7|0.012364711761439|0.0026|1|2|-0.00213|6.7935|0.01598|8|0.018632256616897|11|5.63|0.00415|0.07426|0.072962769527173|0.12132101926724|82539.817963281|778797.25651642|9704.9998823877|0.617|0.456|0.03195|193|1|0.0061570512820513|0.0010874542124542|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-05-19 15:01:45|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|-4.9626081702983|2|0.070152703850662||0|0|-0.01336|4.7868|0.0957|54|0.066759123125905|31|45.75|0.12757|0.19941|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1294.1807391965|0.65|0.35|0.16203|20|9|0.0025766375545852|0.07222576419214|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-05-19 15:01:46|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|-4.5263804375257|3|0.082014077279747|-0.0204|-1|1|-0.02043|4.345|-0.03403|23|-0.034029059806502|23|51.32|-1.33521|10.20544|25.42096016866|31.81486540247|-1434896.5221916|-2037607.2228562|-2.0553706932019|0.455|0.364|-0.08618|22|8|0.0023656056587091|0.092079575596817|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-05-19 15:01:47|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|-4.1629976789132|2|0.070499246649454||0|0|-0.00202|3.968|0.03597|25|0.035966556733598|25|27|0.0809|0.18346|0.24616054823868|0.40779241555535|901.35608949778|1341.6931151139|1971116.7615212|0.667|0.405|0.20883|42|16|0.0032352422907489|0.046999118942731|4.5419998168945|2023-11-01|-0.256|2020-03-20|0.302|2022-05-04
2024-05-19 15:01:48|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|2.8397232096618|71|0.05902865881171||0|0|0.09736|2.988|-0.03533|16|-0.035333040209428|16|50.95|-0.00694|0.00245|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-490.01780492272|0.476|0.286|-0.01563|21|9|0.0033337719298246|0.065989473684211|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-05-19 15:01:50|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|2.9774895684253|94|0.06393238698141||0|0|0.12177|3.076|0.16231|64|-0.050005278245507|15|54.89|-0.07785|-0.07624|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-888.23744545492|0.632|0.316|-0.03918|19|11|0.0036430457746479|0.07953125|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-05-19 15:01:51|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.29567240373603|82|0.013889106172286|6.1073|1|2|4.01515|0.331|-0.61111|9|-0.61111112490851|9|28.14|0.56601|0.13326|-0.021008554069017|-0.077273746030135|23.368085744742|15.420612481848|59.038732245617|0.541|0.324|-0.21943|37|15|0.00087834224598931|0.0091639928698752|0.34799998998642|2024-05-14|-0.051|2020-02-28|0.069|2020-03-10
2024-05-19 15:01:52|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
2024-05-19 15:01:53|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-1.096217855274|3|0.066115362781079|-0.0482|-1|1|-0.04822|0.913|-0.14762|32|1.4353385404568|30|50.09|0.03494|0.15456|0.13597743668305|0.48601177003447|71.0790725166|411.64817226743|-126.80554879484|0.409|0.227|-1.30588|22|8|0.0014791666666667|0.073238677536232|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-05-19 15:01:54|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|3.3600091621983|96|0.065965764339171|0.1159|1|1|0.11595|3.513|0.19571|63|0.056963842881133|60|38.67|-1.20863|-0.31313|-0.5790823634453|-0.75151966870977|2296.0660854025|4265.6243118196|16982.445940418|0.556|0.407|-0.41113|27|12|0.0037497805092186|0.088519315188762|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-05-19 15:01:56|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|3.0598668385039|27|0.062907650108972||0|0|0.01652|3.199|0.08571|116|-0.039352507563952|33|48.43|0.23361|0.26829|0.36255469011747|0.61059844011013|-4034.1066286187|905.06175616675|-142.81984141632|0.609|0.348|-1.17686|23|9|0.0042780701754386|0.090441228070175|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-05-19 15:01:57|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|2.8760757215304|93|0.073920367475041||0|0|0.11194|2.98|0.13232|29|-0.077999957013485|48|54.95|-0.07726|-0.07685|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-255.80380382099|0.579|0.316|-0.05582|19|11|0.0040683098591549|0.082387764084507|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-05-19 15:01:58|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|2.7139423340972|69|0.1176025718313|0.0367|1|1|0.03672|3.1085|1.62757|145|1.6275659420808|145|97.36|-0.02627|-0.02643|0.61005533927838|0.86940990007787|318.66188547944|291.98871625|-386.04954052959|0.273|0.182|0.06059|11|3|0.0046653204565408|0.11670509218613|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-05-19 15:01:59|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|2.7604706492384|85|0.12619841537209|0.1188|1|1|0.11881|3.1|0.03194|119|0.031940944357778|119|70.13|-0.1804|-0.11582|0.054254673165878|-0.061736225324672|111.31894407124|73.531828471046|-212.84480349484|0.4|0.2|-0.13173|15|6|0.0039589788732394|0.08609198943662|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-05-19 15:01:59|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-4.9054147899072|12|0.05142439901592||0|0|0.02293|4.7515|0.01721|18|0.01721340296437|18|18.96|-0.00287|0.04799|0.094022134924512|0.15088804829947|330.10533726298|668.4754847411|13555.799219513|0.565|0.435|0.10967|46|11|0.0033573046432616|0.06022536806342|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-05-19 15:02:01|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|4.1443864658743|73|0.079144329748104||0|0|0.02889|4.274|0.19305|112|0.19304851634734|112|53.79|0.14006|0.17411|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|257.16006738266|0.579|0.421|0.15134|19|8|0.0023875685557587|0.079053473491773|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-05-19 15:02:02|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|7.0075750569262|23|0.037263495951005|-0.0069|1|1|-0.00691|7.046|0.01527|97|0.04245233082232|31|45.09|0.00985|0.02941|0.025736425382127|0.062808367664706|137.24229865145|155.34405862197|122.00865605988|0.652|0.348|0.03692|23|10|0.0012001888574126|0.083772426817753|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-05-19 15:02:03|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|-3.5239118549004|2|0.058887290053076||0|0|-0.00778|3.3685|0.0416|65|0.041601700268405|65|36.8|0.16871|0.2275|0.34836559294355|0.5724210601047|335.36052503934|468.25964742464|1189.8438508791|0.467|0.3|0.14313|30|10|0.0046180995475113|0.047590045248869|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-05-19 15:02:04|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|-3.5017486438138|2|0.027274597435669||0|0|-0.00205|3.422|-0.0028|23|-0.0028013083010315|23|13.7|0.00752|0.03556|0.03132434615913|0.059477719672535|264.44449401324|381.53761909918|391.96436365297|0.434|0.301|0.0311|83|10|0.0028260105448155|0.032891915641476|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-05-19 15:02:05|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|-1.9728609107972|96|0.052063269837908||0|0|0.20175|1.82|0.00176|60|0.0017574465998969|60|54.06|0.05901|0.07537|0.069262979339575|0.13314913004016|202.52787705211|197.73110118317|85.881668856487|0.667|0.333|0.06152|18|7|-0.00028979400749064|0.056067415730337|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-05-19 15:02:07|DAILY|00246|23971|/rates-bonds/russia-2-year-bond-yield|RATES_2Y:RU|15.314819089605|41|0.4668043875594|0.1947|1|2|0.17056|16.54|-0.00641|43|-0.050709939278866|23|50.33|0.04575|0.1192|0.052010391053041|0.062056536034178|144.7564403654|134.66618808366|295.04336460849|0.524|0.333|0.1053|21|7|0.0099635369188696|0.28273017319964|23.870000839233|2022-03-04|-8.13|2022-03-21|8.28|2022-03-04
2024-05-19 15:02:08|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|3.8272765420499|96|0.05011349129415|0.0835|1|1|0.08352|3.892|0.13612|32|-0.054785216249273|26|14.94|-0.04433|2.28702|0.027247415193717|0.073019995358215|138.1176077271|365.75270672287|266.79856761462|0.614|0.371|0.16379|70|18|0.0024307712532866|0.046067397020158|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-05-19 15:02:09|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|-1.3831280600488|1|0.014376008890063||1|0|0|1.335|0.09877|36|0.098765433310056|36|17.81|0.02996|0.09998|0.11680428663451|0.13994179840907|1407.4086668858|1243.8406037168|290.21739433247|0.5|0.391|0.0625|64|14|0.00076754385964912|0.007044298245614|1.5049999952316|2024-04-17|-0.14|2023-03-30|0.265|2022-03-28
2024-05-19 15:02:10|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|-5.3878289853605|107|0.0705848302754|-0.0608|-1|1|-0.06079|5.287|-0.07515|44|-0.075153040927476|44|102.5|1.857|2.13108|2.2365924127351|3.5212657430136|4781.7253203483|3774.0964618212|-741407.38297353|0.8|0.5|1.09535|10|7|0.005157824933687|0.15699248452697|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-05-19 15:02:11|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-3.0704025862768|329|0.1370477016363||0|0|0.11211|2.867|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|1009.5070454682|0.562|0.368|-0.49959|484|0|0.0031810344827586|0.10539778325123|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-05-19 15:02:13|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|3.8736183923921|33|0.14136694896863||0|0|0.01861|3.996|0.33112|423|0.15257907530338|84|84.15|-0.14495|0.48671|0.70968455029035|0.95947146994633|786.42895093952|703.90607308747|255.36146016203|0.538|0.385|0.45184|13|2|0.0022673179396092|0.19791145648313|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-05-19 15:02:14|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|-10.709841560558|4|0.15044571903379|0.0028|-1|2|-0.00867|10.3595|-0.03069|3|-0.030688208088974|3|16.47|0.00374|0.04169|0.04365461598998|0.059719936248987|350.64516987269|393.30226939524|218.20318876782|0.5|0.394|0.03676|66|10|0.0053651376146789|0.11614633027523|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-05-19 15:02:15|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
2024-05-19 15:02:16|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|-6.3244748960197|8|0.036369466489021||0|0|-0.01442|6.2965|-0.01414|10|-0.014136426676957|10|11.57|-0.0046|0.02445|-0.005123724399583|-0.00047822561576878|71.817595581775|90.687575168916|166.11265874051|0.459|0.337|0.02957|98|9|0.0021963190184049|0.038393076248904|6.7214999198914|2023-11-01|-0.6005|2022-09-29|0.576|2022-05-16
2024-05-19 15:02:17|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|4.0304452414666|28|0.10551821406173|0.0812|1|1|0.08117|4.382|-0.06409|16|-0.064085134367641|16|41.68|-0.12953|0.60649|-0.44956288462585|0.25401604249553|-5752.3083735825|648.64518254206|2407.6923398123|0.72|0.48|0.46096|25|12|0.0039289055191768|0.09111693171188|4.7344999313355|2023-10-06|-0.593|2020-11-19|0.611|2020-11-20
2024-05-19 15:02:19|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|-5.3886920118391|13|0.032897349995347||0|0|0.07517|5.29|-0.00385|3|-0.0038530439747843|3|4.47|-0.00554|0.05031|0.04492838685227|0.067074017183496|6839.2264858878|14061.909955747|298.8700575626|0.481|0.363|0.03028|237|0|0.0032866479925303|0.00077591036414566|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-05-19 15:02:19|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-1.9694940399771|4|0.012164690482782||0|0|0.00026|1.933|-0.02811|2|-0.028111522748801|2|13.21|0.03506|0.09838|0.070083040858958|0.10235508030836|2302.9394093747|3322.9205268896|130.43620214676|0.628|0.465|0.02703|86|8|0.0002827041264267|0.012714223002634|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-05-19 15:02:20|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|-19.281999588013|1|0||1|0|0|19.282|0.00343|1|0.003434637078676|1|1|8.0E-5|0.02016|0.026732305225842|0.08573543439526|-93.776758996159|31858595.627141|228.56804035639|0.312|0.192|0.02941|963|0|0.01126272066459|0|20.091999053955|2024-04-18|-3.605|2023-06-27|4.61|2021-03-05
2024-05-19 15:02:21|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|39.670051670694|3|0.99621062548113||0|0|-0.00861|42.59|-0.00625|4|-0.011010155676577|13|19.09|0.03018|0.08916|0.10307624883377|0.11940200359879|825.52956996346|556.71454382397|374.25307314841|0.528|0.377|0.07127|53|13|0.03077909270217|0.44920611439842|55.009998321533|2022-02-24|-6.89|2023-05-15|4.265|2024-05-06
2024-05-19 15:02:22|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|25.821041058376|12|0.14637775553831||0|0|-0.02785|25.935|-0.01113|2|-0.011133086145084|2|10.88|-0.00795|0.02095|0.012965477229715|0.019808476640703|168.49992376171|200.31928593256|177.21821902807|0.437|0.369|0.01162|103|11|0.0099827738515901|0.072371024734982|30.760000228882|2024-03-21|-1.27|2024-01-26|2.11|2023-01-19
2024-05-19 15:02:24|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
2024-05-19 15:02:25|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|5.8680969474628|17|0.042213670246155|-0.01|1|1|-0.01|5.94|0.27471|368|-0.036472450590647|12|37.76|0.01374|0.05655|0.03620903885063|0.071252575054823|210.45845778329|248.23848743431|8.5195431133122|0.931|0.483|0.05286|29|6|-0.010912691269127|0.098415841584158|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-05-19 15:02:26|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|-9.0931944257916|8|0.042898158460877||0|0|0.01475|8.953|0.04163|34|0.041632607564917|34|6.34|0.0148|0.02232|0.026424423192684|0.042163265469994|613.73355674455|922.16767111324|622.60085495777|0.516|0.382|0.01603|157|10|0.0074925224327019|0.03274925224327|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-05-19 15:02:27|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
2024-05-19 15:02:28|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|114.88065597518|3|1.0948028412349|-0.0029|1|2|-0.00635|117.31|-0.00289|31|-0.0318282361522|18|42.07|0.00508|0.01385|0.017601576025269|0.0011067279792395|121.820378095|100.53532148079|82.095214822619|0.444|0.296|0.03661|27|10|-0.00014478910369069|0.010552847100176|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-05-19 15:02:30|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|-101.89893188078|35|0.15118198042144|0.0034|-1|1|0.00343|101.7|-0.0034|20|-0.0034010020862669|20|29.05|-0.00034|0.00133|-4.8332872970662E-5|-0.0025227920402007|99.863492737404|97.004296994451|97.751022356422|0.5|0.316|0.00386|38|11|-1.9112478031634E-5|0.0012205096660808|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-05-19 15:02:30|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|105.07904261534|3|0.3692868644454|-0.0036|1|1|-0.00358|105.88|-0.01152|7|-0.011517791668072|7|30.7|0.00143|0.00467|-0.00088350123435141|-0.00098282703968411|98.383516845952|98.807095961293|94.359000526957|0.486|0.324|0.00872|37|13|-4.701230228471E-5|0.0030587873462214|126.23999786377|2020-08-04|-0.00979|2024-04-10|0.01444|2022-11-10
2024-05-19 15:02:31|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|107.94928167523|3|0.57021618407759|-0.0048|1|1|-0.00483|109.19|-0.01498|8|-0.014980317079762|8|36.65|0.00182|0.00601|-0.0038570239783796|-0.0044807835295901|94.978384070471|96.426075929035|89.361578265884|0.419|0.258|0.01551|31|11|-9.0702987697715E-5|0.0051496660808436|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-05-19 15:02:32|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|96.587458066835|3|0.64526221373848|-0.0035|1|2|-0.0076|97.9|0.0251|90|0.058805093277471|59|26.88|0.00075|0.00734|0.0019394330929531|-0.0042586676892747|103.44746953263|93.640045458769|74.335614118771|0.561|0.341|0.02388|41|17|-0.00024679347826087|0.0068190489130435|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-05-19 15:02:33|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
2024-05-19 15:02:34|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|-132.46898324862|93|0.78714587780873||0|0|0.03521|130.69|0.00222|58|-0.025547391748229|20|39.77|0.0047|0.01244|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|76.310876231045|0.654|0.346|0.02086|26|12|-0.00022712255772647|0.0067963676731794|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-05-19 15:02:35|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|-117.67497779048|27|0.42528269060789|0.0049|-1|1|0.00495|116.62|-0.0012|23|-0.0011999373891586|23|36.7|0.00126|0.00427|0.0011986407143401|-0.001574501887295|102.30533528253|98.077254861932|87.081843145981|0.667|0.4|0.01042|30|16|-0.00011834960070985|0.0036352173913043|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-05-19 15:02:36|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|-105.4808942446|28|0.12367218201813|0.0028|-1|1|0.00275|105.155|-0.00089|22|-0.00089355954496861|22|34.31|0.00053|0.00191|0.0022368769376265|-0.00051410870008921|104.03329157582|99.432361558438|93.938714030616|0.563|0.344|0.00315|32|13|-5.48E-5|0.0012408266666667|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-05-19 15:02:37|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|-133.70466452074|93|1.7575206316339|0.058|-1|1|0.05804|129.52|0.09754|42|0.09754151771849|42|39.77|0.01566|0.02818|0.0043560764042197|0.0048257579119011|103.90249143532|102.62349568436|64.559868121224|0.462|0.269|0.05304|26|10|-0.0003261811722913|0.015760692717584|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-05-19 15:02:38|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|-127.68250338952|92|0.76780152584967||0|0|0.02724|126.04|0.00215|58|-0.027008173784158|20|34.47|0.00014|0.00956|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|77.098118552431|0.533|0.333|0.02162|30|10|-0.00021696|0.0067936977777778|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-05-19 15:02:40|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|-144.86735009915|87|0.33593838396787|0.017|-1|2|0.016|143.88|-0.0028|8|-0.0028011588690239|8|40.54|-9.0E-5|0.00199|0.0012061216105579|-0.00018256315963342|101.66952259146|99.803085679182|93.984481902082|0.538|0.385|0.00667|26|9|-5.3114035087719E-5|0.0021342105263158|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-05-19 15:02:40|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|-119.11965473123|24|0.7614702176945||0|0|-0.00856|117.85|-0.02185|27|-0.021848322705126|27|27.55|-0.00482|0.00239|-0.0030716778720824|-0.008079634364625|92.073810902466|88.068426227572|82.765642937905|0.6|0.375|0.02704|40|18|-0.00014446222222222|0.0085929333333333|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-05-19 15:02:41|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|-149.6425415777|6|0.59145648155543|-0.0039|-1|1|-0.00385|148.58|-0.01155|4|-0.011553432101397|4|27.78|0.00196|0.0103|0.0011951996143642|0.0062447501108635|100.99238660612|108.42532427174|94.032027717479|0.5|0.375|0.0152|40|11|-3.2347670250896E-5|0.0047642025089606|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-05-19 15:02:42|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.242403189915|22|0.014528417415064|0.0012|1|2|0.00073|96.265|-6.0E-5|13|-6.2591979556381E-5|13|44.12|0.0005|0.00134|-0.00039407844823322|-0.0011251782411715|99.404449129976|98.989139468233|95.895798516803|0.6|0.36|0.00076|25|10|-3.7215302491103E-5|0.00020082740213523|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-05-19 15:02:43|DAILY|00280|8830|/commodities/gold|COMMO:|2291.1964485443|56|37.134509013887|0.1626|1|2|0.1535|2417.3999|-0.03959|31|-0.032398906159952|15|32.67|-0.0102|0.00356|-0.00032548331898602|0.017718221305641|96.828453353034|118.97625998352|158.22961167942|0.576|0.333|0.04476|33|14|0.00045714916151809|0.014919382171227|2448.8000488281|2024-04-12|-0.04985|2020-11-09|0.05945|2020-03-24
2024-05-19 15:02:45|DAILY|00281|8836|/commodities/silver|COMMO:|28.106113096704|55|0.88962884060883|0.3411|1|2|0.32425|31.77|0.00283|62|-0.020843651924835|10|34.32|-0.00802|0.02329|0.0041088670871483|0.038129051874943|92.546739238174|134.39712093625|174.56642204224|0.581|0.355|0.08928|31|14|0.00072467799642218|0.029817665474061|31.844999313354|2024-05-17|-0.11614|2020-03-16|0.09304|2021-02-01
2024-05-19 15:02:46|DAILY|00282|8831|/commodities/copper|COMMO:|4.5473786565535|64|0.15449276400849|0.3171|1|2|0.31111|5.0812|-0.03748|9|0.0022873072465199|36|39.85|-0.00237|0.01834|0.0035145512708738|0.04401113740758|95.583278792115|135.16651248707|183.10800141646|0.63|0.333|0.06498|27|11|0.00063926251097454|0.021190737489025|5.1279997825623|2024-05-15|-0.07024|2020-03-18|0.07522|2022-11-04
2024-05-19 15:02:47|DAILY|00283|8910|/commodities/platinum|COMMO:|1001.0671569766|9|26.802606203125||0|0|0.10765|1094.8|-0.06497|11|-0.017779710439253|28|36.58|-0.012|0.01193|-0.027645431092089|-0.012982184123253|60.453253260356|85.817887355161|111.62689807985|0.548|0.355|0.09213|31|13|0.00030028896672504|0.030292749562172|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-05-19 15:02:47|DAILY|00284|8883|/commodities/palladium|COMMO:|-1041.2379340538|14|35.238750661307|-0.0624|-1|1|-0.0624|1012.25|-0.05262|39|-0.052621409713601|39|37.63|-0.02962|0.0043|-0.026538848940644|-0.045426222627312|53.196071832368|50.390097552334|44.779599516411|0.6|0.433|0.13899|30|14|-0.00031092819614711|0.041942574430823|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-05-19 15:02:48|DAILY|00285|8849|/commodities/crude-oil|COMMO:|-83.329511064426|13|1.7527687228686||0|0|-0.01241|79.98|-0.02513|16|-0.025126507709808|16|56.1|0.12466|0.1773|0.21771841927833|0.27527755129497|407.37979241541|418.09871510591|126.37821816672|0.5|0.4|2.54492|20|7|-0.0024723721340388|0.065094894179894|130.5|2022-03-07|-3.05966|2020-04-20|0.37662|2020-04-22
2024-05-19 15:02:50|DAILY|00286|8833|/commodities/brent-oil|COMMO:|-87.336938789446|13|1.6530731206724||0|0|-0.00623|83.96|0.02795|68|0.027946199143013|68|39.93|-0.01099|0.02969|0.073539080739191|0.11225443042092|227.35919273416|252.26847165928|126.29060360914|0.5|0.357|0.13447|28|11|0.00062367256637168|0.036916716814159|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-05-19 15:02:51|DAILY|00287|8862|/commodities/natural-gas|COMMO:|2.1825870711305|15|0.13013766743413|0.3859|1|2|0.29852|2.636|-0.10074|10|-0.10074214684776|10|32|-0.02963|0.02307|-0.013561484632567|0.060118670091284|45.276190403421|139.77530296051|113.67459272078|0.571|0.343|0.19382|35|16|0.0011209259259259|0.059673968253968|9.9870004653931|2022-08-23|-0.16658|2024-04-15|0.25774|2024-04-29
2024-05-19 15:02:52|DAILY|00288|8988|/commodities/heating-oil|COMMO:|-2.5804165604889|57|0.054090979184555|0.0647|-1|1|0.0647|2.4863|-0.04904|24|-0.049044854405084|24|41.46|0.04666|0.07638|0.056811898210795|0.13384153813009|207.74778116577|309.09092167043|114.88251031292|0.654|0.385|0.14131|26|15|0.00055928571428571|0.038706604938272|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-05-19 15:02:53|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|-2.6398047772276|13|0.052319798186569||0|0|8.0E-5|2.5772|0.03023|44|0.030234928008207|44|13.78|-0.06852|0.05527|-0.018924254980805|-0.0099015908204077|38.304091060934|72.442979727491|5.4105666404259E-5|0.549|0.354|0.07311|82|9|-0.010136838879159|0.024537749562172|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-05-19 15:02:54|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|-792.5975323005|22|16.051232402776||0|0|0.02049|764.75|-0.03084|59|-0.030839474382567|59|50.45|0.04354|0.08612|0.069612595624433|0.13839084420514|168.92198419357|244.87417563324|123.07283690988|0.5|0.364|0.12351|22|8|0.00056315649867374|0.038108850574713|1422.5|2022-03-09|-0.1504|2020-04-21|0.12203|2020-05-05
2024-05-19 15:02:55|DAILY|00291|49768|/commodities/aluminum|COMMO:|2546.8864349057|3|20.371188364774||0|0|0.01097|2627|0.0439|7|0.043903565675682|7|8.41|0.00437|0.02425|0.017082279819478|0.022045359647192|275.71469241444|270.8535742219|145.58049321142|0.489|0.359|0.01557|131|5|0.00044045289855072|0.0051326449275363|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-05-19 15:02:56|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|2907.2352585874|10|42.551480181413|0.046|1|1|0.04603|3045|0.01692|4|0.016924745349716|4|7.99|0.00876|0.02899|0.023807161872581|0.030755821528966|496.32930429698|475.65643802391|131.81818181818|0.533|0.394|0.02112|137|5|0.00038485507246377|0.008413759057971|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-05-19 15:02:57|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|2251.0040982804|10|16.081967239878|0.0434|1|2|0.04153|2307|0.01485|3|0.014849683009418|3|6.04|0.00155|0.01612|0.010611618771088|0.014804575387302|256.6367524084|277.14254665728|120.21886399166|0.514|0.392|0.0157|181|5|0.0002631459655485|0.0077860290117861|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-05-19 15:02:58|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|20193.065557695|10|281.14481410179|0.1163|1|2|0.09877|21137|-0.00785|8|0.055109932708222|4|7.53|0.01596|0.04317|0.042405350601631|0.060988457747203|806.4235208317|818.38201908995|148.22580645161|0.531|0.352|0.03298|145|3|0.0010249227974569|0.010322970027248|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-05-19 15:02:58|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|10218.10970985|10|88.296763383285|0.0784|1|2|0.07432|10668|0.02219|3|0.022194480657955|3|8.11|0.00607|0.01976|0.010219332461864|0.017127898840651|179.60183147232|214.6861633085|172.39819004525|0.444|0.341|0.01708|135|5|0.00058621376811594|0.0078222644927536|10746|2021-05-10|-0.07757|2020-03-18|0.07115|2022-11-04
2024-05-19 15:03:00|DAILY|00296|959209|/commodities/tin|COMMO:|-33586.270613017|1|86.881183905217||1|0|0|33410|0.02502|2|0.025018259499894|2|6.68|0.00935|0.02972|0.019916588283614|0.032212371274371|484.43365446468|678.54465207191|194.35718440954|0.527|0.388|0.0203|165|6|0.00078362068965517|0.0079046279491833|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-05-19 15:03:01|DAILY|00297|8917|/commodities/us-wheat|COMMO:|633.36968622854|36|17.290433741732||0|0|0.1585|650.5|-0.06171|49|-0.061709903545082|49|27.79|-0.01767|0.00984|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|110.44320230495|0.462|0.308|0.08908|39|13|0.0003501072386059|0.028990446827525|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-05-19 15:03:02|DAILY|00298|13916|/commodities/rough-rice|COMMO:|17.9717403774|28|0.40622534902957|0.0952|1|1|0.09522|18.783|0.04643|30|0.018151159366265|23|22.02|-0.01453|0.01377|-0.01278462488367|-0.0020222411593113|59.383666676866|89.948172093604|145.2106713314|0.694|0.388|0.05025|49|22|0.00050879746835443|0.016709367088608|23.565000534058|2020-06-05|-0.25896|2020-07-15|0.10299|2020-06-12
2024-05-19 15:03:03|DAILY|00299|8918|/commodities/us-corn|COMMO:|439.13996866651|58|9.3859572393383||0|0|0.05659|452.75|-0.0312|17|-0.0311986863711|17|34.13|0.03639|0.05327|0.064863102387107|0.090008863115759|179.56520024972|189.01724822275|116.75160691432|0.516|0.387|0.06696|31|12|0.00031985650224215|0.022783237668161|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-05-19 15:03:04|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|1176.8361888126|12|16.157955856649|0.0236|1|1|0.02356|1227.25|-0.03429|15|-0.012190830221047|21|35.68|0.00328|0.02269|0.043100553337187|0.05284519965228|164.94882214948|157.88275261042|121.08609926835|0.484|0.355|0.05525|31|9|0.0002685496866607|0.018062641002686|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-05-19 15:03:05|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|-45.587240472439|27|1.1096991615307|0.0281|-1|1|0.02813|45.26|-0.03178|19|-0.031781163580188|19|45.67|0.02604|0.06196|-0.005093112233808|0.019857436293095|86.466268325643|114.1515561877|116.20320612777|0.542|0.417|0.08778|24|7|0.0003342513368984|0.027449723707665|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-05-19 15:03:06|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|357.40757168729|18|7.940802493197|0.0563|1|1|0.05627|368.85|0.04526|33|0.045256687620967|33|38.1|0.02825|0.06336|0.039787761296173|0.043417075915986|161.51981306203|156.38222958394|119.86417700689|0.483|0.414|0.06823|29|10|0.00035126559714795|0.021369830659537|531.20001220703|2022-08-10|-0.13332|2022-07-15|0.12783|2022-08-23
2024-05-19 15:03:07|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|-81.704681986804|42|2.1725140067373||0|0|0.17596|75.96|-0.03045|25|-0.027315769393893|8|35.37|0.00988|0.03771|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|108.66387114434|0.567|0.367|0.07169|30|9|0.00027786751361162|0.023249092558984|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-05-19 15:03:08|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|-10397.378752892|13|996.70958429725||0|0|0.1209|7282.5|0.90573|74|0.90572734807796|74|30.25|0.0124|0.04271|0.047789220570839|0.076484413512569|210.92234128811|234.60300761178|286.825521859|0.611|0.417|0.06724|36|12|0.0012037057220708|0.023701371480472|12261|2024-04-19|-0.19807|2024-05-13|0.22735|2024-05-14
2024-05-19 15:03:08|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|-216.58585664378|14|6.3357560776053||0|0|0.04639|206.6|0.1053|20|0.10529533036299|20|27.2|-0.02301|0.00552|0.020536419761762|0.0419580855632|137.76135885444|167.72279139154|159.65998133569|0.525|0.35|0.09617|40|13|0.00068030881017257|0.030352933696639|260.45001220703|2022-02-10|-0.08455|2021-07-30|0.09894|2021-07-22
2024-05-19 15:03:10|DAILY|00306|8911|/commodities/london-coffee|COMMO:|-3843.097462445|11|155.87923873351||0|0|0.09795|3518|0.18441|39|0.18441120558217|39|32.15|0.00226|0.03105|0.038144583031191|0.068137875135466|194.73406307069|223.1802940514|254.92753623188|0.588|0.382|0.06106|34|8|0.00099318223028105|0.020534823209429|4575|2024-04-25|-0.08472|2024-01-03|0.08799|2024-01-10
2024-05-19 15:03:11|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|-19.839059473097|55|0.52801978621855||0|0|0.14035|18.13|-0.08537|29|-0.085374029457739|29|30.82|-0.01114|0.00986|-0.0090955798032654|0.0082045928690134|79.889302527343|107.76133379443|138.0807235548|0.559|0.382|0.07155|34|11|0.00045059891107078|0.025557422867514|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-05-19 15:03:12|DAILY|00308|8891|/commodities/orange-juice|COMMO:|400.42980536099|13|13.598400247509|0.1499|1|2|0.13964|448.45|-0.13123|29|0.031430707497452|36|23.15|-0.03684|-0.00444|0.0032694621464742|0.013390348822998|100.58130821333|122.24932610251|472.79917703888|0.511|0.383|0.0822|47|16|0.0016914454545455|0.028447663636364|448.95001220703|2024-05-17|-0.10731|2022-07-12|0.0789|2023-02-27
2024-05-19 15:03:12|DAILY|00309|8914|/commodities/live-cattle|COMMO:|-183.3845051338|38|2.2478084770477|0.012|-1|1|0.01202|180.9|-0.03618|9|-0.0056688119640974|22|28.13|-0.00853|0.00627|-0.0027897862536396|0.015937980852495|93.024994332754|121.80810897392|141.29018181808|0.526|0.342|0.03863|38|13|0.0003870253164557|0.012084294755877|190.2799987793|2024-03-14|-0.10027|2020-04-10|0.07597|2020-04-13
2024-05-19 15:03:13|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|95.036228698485|3|1.3006180698293|0.0258|1|2|-0.00769|96.75|-0.0369|12|0.064289761214195|17|21.65|0.00125|0.0649|0.030149242583598|0.049699230292554|189.03574827312|241.40250290717|135.68542195381|0.569|0.431|0.06078|51|15|0.00067271247739602|0.021139367088608|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-05-19 15:03:15|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|242.98674067118|2|5.5214803926415||0|0|-0.04129|246.725|-0.02885|11|-0.029252086794349|3|21.71|-0.01255|0.01154|0.013029750604877|0.026640123704213|134.21058828945|156.50630947155|169.57045093025|0.549|0.373|0.03526|51|15|0.00058083935018051|0.01353047833935|264.67498779297|2023-09-15|-0.09815|2023-05-15|0.11939|2023-05-26
2024-05-19 15:03:16|DAILY|00312|959198|/commodities/lumber|COMMO:|498.11589229686|2|10.490232310941|0.0406|1|2|0.00284|529|-0.01569|11|-0.015686424642749|11|19.42|0.02208|0.10243|0.063368146293856|0.096902589796788|313.84833467119|459.67438666378|335.86887523096|0.491|0.386|0.07522|57|9|0.0019351353790614|0.031654720216606|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-05-19 15:03:17|DAILY|00313|959199|/commodities/oats|COMMO:|-407.87305797141|2|10.624352657138||0|0|0.05285|365.6|0.07897|23|0.078965758211041|23|25.07|-0.01771|0.04178|0.003251798181191|0.030494028085768|88.858356614977|143.86999566393|122.68456580655|0.614|0.386|0.07764|44|11|0.00059696557971015|0.027650942028985|811|2022-04-12|-0.29069|2022-07-08|0.29532|2022-07-01
2024-05-19 15:03:18|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|63.149112409155|52|2.9987563734818|0.1753|1|1|0.17533|70.52|-0.04956|9|-0.049559891313861|9|23.89|-0.01706|0.02165|0.0036505075962181|0.036236536391408|90.478163493419|164.93354352479|283.2128422628|0.578|0.4|0.09435|45|12|0.0013315896980462|0.035526181172291|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-05-19 15:03:18|DAILY|00315|169|/indices/us-30|INDICES:US|39083.570596235|7|283.27464500506|0.024|1|2|0.01565|40004.3516|0.1481|104|0.14810489774768|104|28.08|-0.00195|0.01296|0.020288565855626|0.035866867837295|140.16022498653|150.09701476924|138.57295931905|0.462|0.308|0.04164|39|9|0.00039040871934605|0.012942334241599|40050.578125|2024-05-16|-0.12927|2020-03-16|0.11365|2020-03-24
2024-05-19 15:03:20|DAILY|00316|20|/indices/nq-100|INDICES:US|18033.184638603|10|186.36492091907|0.0308|1|2|0.02502|18546.2305|-0.02184|15|0.051431044171647|60|26.63|0.00292|0.01927|0.0049052415247381|0.024827725117336|108.83505785062|146.72557069409|209.03709601809|0.683|0.415|0.04956|41|16|0.00081371480472298|0.017381026339691|18669.498046875|2024-05-16|-0.12193|2020-03-16|0.10072|2020-03-13
2024-05-19 15:03:21|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|16222.456238678|11|168.15756199047|0.0328|1|1|0.03278|16685.9707|-0.01708|14|0.058212458152229|60|26.61|0.00809|0.0235|0.024315880491134|0.032624622687056|179.41086432217|167.77571712235|183.51981111881|0.634|0.415|0.04627|41|13|0.00068904632152588|0.016776566757493|16797.626953125|2024-05-16|-0.12321|2020-03-16|0.09346|2020-03-13
2024-05-19 15:03:22|DAILY|00318|166|/indices/us-spx-500|INDICES:US|5182.7548362439|10|40.611610650264|0.0264|1|2|0.02365|5303.27|-0.00652|22|0.19729953906918|104|25.4|-0.00422|0.01114|0.016546704333172|0.023958004552832|140.27277297805|138.56376750947|162.78684818115|0.535|0.349|0.04228|43|13|0.00054138964577657|0.013306049046322|5325.490234375|2024-05-16|-0.11985|2020-03-16|0.09381|2020-03-24
2024-05-19 15:03:23|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|-15.727900923284|8|1.075966974428||0|0|0.07932|12.42|-0.26548|8|-0.18485805896896|22|24.78|-0.16976|-0.06549|-0.066079961181231|-0.027622138785891|6.8273167950019|29.653953898747|2161.2610056146|0.667|0.417|0.29363|36|16|0.0062233370411568|0.098657819799778|85.470001220703|2020-03-19|-0.19776|2021-11-30|0.61642|2021-01-28
2024-05-19 15:03:24|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|12461.515627683|9|87.199706136926||0|0|0.02195|12740.2402|-0.00621|23|0.081300704225352|50|25.42|-0.00522|0.01|0.0033860613920979|0.011554968078218|105.76036324795|120.73353618367|134.86330649817|0.535|0.419|0.04042|43|14|0.00036783832879201|0.013220372388738|12761.059570312|2024-05-16|-0.12273|2020-03-16|0.11434|2020-03-24
2024-05-19 15:03:26|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|-15715.437678305|26|173.06646680622||0|0|-0.00021|15501.4297|-0.02352|20|-0.023518444425619|20|31.65|0.00528|0.02703|0.020274910801348|0.021353119583237|145.70103272425|130.47485881758|140.99502645767|0.618|0.412|0.05416|34|15|0.0004616348773842|0.01902944595822|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-05-19 15:03:26|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|918.94474632776|20|10.488585379016|0.0819|1|2|0.07708|951.42|-0.03872|13|-0.038720629143971|13|30.91|-0.00429|0.0129|0.0007878385969526|0.0073206359146801|99.519050002067|108.16486435234|109.75980882664|0.514|0.371|0.05501|35|11|0.00020128065395095|0.017025186194369|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-05-19 15:03:27|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|-5043.7778780241|20|70.987833794218||0|0|-0.01189|4868.1699|0.04121|26|0.041209145395283|26|28.32|-0.00284|0.01573|0.014268809686326|0.018246527510586|125.39053841495|128.93643213053|189.52251598916|0.605|0.421|0.06265|38|14|0.00072782648401826|0.020639278538813|5094.9399414062|2024-04-11|-0.12741|2020-03-09|0.09622|2020-03-24
2024-05-19 15:03:28|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|17714.153765898|3|155.40707803403|0.0126|1|1|0.01259|18220.8105|-0.00441|18|0.16843846935101|109|23.23|-0.00854|0.00653|0.0078158223540829|0.011791820353921|115.66507970543|119.53753575376|130.12541008302|0.489|0.383|0.0386|47|17|0.00033207495429616|0.013398903107861|18342.240234375|2024-03-28|-0.11837|2020-03-16|0.10036|2020-03-24
2024-05-19 15:03:29|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2461.2539006272|10|21.050819557935|0.0288|1|2|0.02316|2522.6399|0.18278|111|0.1827795159618|111|25.51|-0.00469|0.01092|0.012533039082395|0.020449586677695|127.78922334197|136.32473540222|173.00514248596|0.535|0.395|0.0435|43|11|0.00059589511754069|0.013818679927667|2535.419921875|2024-05-16|-0.11569|2020-03-16|0.10127|2020-03-13
2024-05-19 15:03:31|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|2028.7178138448|10|22.933881912296|0.027|1|2|0.01644|2094.55|0.13399|40|0.13398987556404|40|28.36|0.00031|0.01855|0.024669451889326|0.036086606442117|146.49792112537|145.74236863254|125.66509056961|0.462|0.308|0.05605|39|12|0.00036885201793722|0.018824421524664|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-05-19 15:03:31|DAILY|00327|27|/indices/uk-100|INDICES:GB|8257.8879662166|76|60.620014746509|0.0983|1|1|0.09835|8420.2598|-0.01592|21|-0.015921953932755|21|26.36|-0.01084|0.00057|-0.014116440946111|-0.0092787448872931|67.981980908907|84.969534065262|110.73024449187|0.667|0.41|0.03834|39|17|0.00015897552130553|0.013286056210335|8474.41015625|2024-05-15|-0.10874|2020-03-12|0.09053|2020-03-24
2024-05-19 15:03:32|DAILY|00328|11763|/indices/uk-250|INDICES:GB|20301.311863331|14|157.97538631306|0.0419|1|2|0.03312|20749.9004|-0.03827|9|0.095058548689603|47|24.22|0.00198|0.01653|0.018225944961189|0.019418356356283|140.16860733715|133.60822419379|93.855749452005|0.467|0.378|0.03913|45|11|2.3254759746147E-5|0.013644188576609|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-05-19 15:03:33|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|4541.5933815606|63|31.695656119258|0.0943|1|2|0.09038|4631.5698|-0.01741|23|0.012096711190739|41|25.39|-0.00849|0.00251|-0.0088568624583426|-0.0015796836655275|75.933715441882|95.787404794193|108.06350935847|0.707|0.439|0.03708|41|20|0.00013531278331822|0.01279832275612|4655.419921875|2024-05-15|-0.10608|2020-03-12|0.08945|2020-03-24
2024-05-19 15:03:34|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|3753.1154109504|14|27.386537821217||0|0|0.04306|3842.6101|-0.01844|6|-0.018442797980604|6|25.35|0.0248|0.03484|0.026793492344848|0.029113790087758|183.82864035607|165.04835853045|77.555159386569|0.581|0.442|0.03496|43|14|-0.00016345421577516|0.01142598368087|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-05-19 15:03:36|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|1343.6775309705|76|8.5750634641404|0.103|1|1|0.10304|1367|-0.0044|20|-0.004400805708996|20|25.07|-0.0101|0.00262|-0.010363493963285|-0.0054843174245167|78.469375362541|90.047598353785|111.93908079412|0.537|0.415|0.03363|41|11|0.00017064369900272|0.011918803263826|1373.9000244141|2024-05-15|-0.10824|2020-03-12|0.09531|2020-03-24
2024-05-19 15:03:36|DAILY|00332|171|/indices/aus-200|INDICES:AU|7637.1112314866|9|70.196239895096|0.0027|1|1|0.00271|7814.3999|0.01074|55|0.010740583149841|55|23.36|-0.00623|0.00338|-0.0029337544573856|0.001710492763088|91.321531003849|102.53474436081|116.79669668317|0.574|0.426|0.0327|47|16|0.00020601265822785|0.011763227848101|7910.5|2024-04-02|-0.097|2020-03-16|0.07001|2020-03-30
2024-05-19 15:03:37|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|7904.1230599507|9|70.708980016428|0.0021|1|1|0.00208|8082.2998|0.01268|55|0.012684726897669|55|22.41|-0.00516|0.00416|-0.00087020570087126|0.010243957997426|96.315835926036|116.64542546611|118.68281651524|0.551|0.327|0.03232|49|18|0.00021955696202532|0.011591555153707|8168|2024-04-02|-0.09525|2020-03-16|0.06561|2020-03-30
2024-05-19 15:03:38|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|-3081.4852384438|23|29.491723732322||0|0|-0.02148|3043.6001|0.02057|53|0.020570858307722|53|23.57|-0.00114|0.0096|0.0030270928773031|0.0073988578313122|105.64943892267|113.05368370317|104.9372569347|0.696|0.435|0.04089|46|19|0.00012651898734177|0.013657676311031|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-05-19 15:03:39|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|6411.5995568448|9|59.33351360382|0.0033|1|1|0.00335|6562.7998|0.01035|55|0.010352009036337|55|24.4|-0.00621|0.00397|-0.0030679831567101|0.0026121195808983|91.632824679439|103.96057763202|118.31473291801|0.556|0.4|0.03266|45|13|0.00021723327305606|0.011777350813743|6634.6000976562|2024-04-02|-0.09737|2020-03-16|0.07192|2020-03-30
2024-05-19 15:03:40|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|4274.682528749|9|42.272490416993|0.0063|1|1|0.00635|4389.8999|-0.02723|11|-0.027231967424156|11|24.4|-0.00773|0.00272|-0.0045920780131855|0.0023455607990887|87.293819207423|102.61038678387|119.55065093529|0.578|0.356|0.0337|45|16|0.0002300452079566|0.012420379746835|4426.6000976562|2024-04-02|-0.09161|2020-03-16|0.07899|2020-03-30
2024-05-19 15:03:41|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|7589.2384343247|9|69.103871501136|0.0024|1|1|0.0024|7764.2998|0.01184|55|0.011844573773201|55|23.36|-0.00549|0.00419|-0.0032563401185415|0.0029668483067842|90.823857942625|104.54992986331|116.68971163241|0.553|0.383|0.0333|47|16|0.00020482820976492|0.011703453887884|7861.8999023438|2024-04-02|-0.09678|2020-03-16|0.06861|2020-03-30
2024-05-19 15:03:42|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|7484.0892150204|9|70.486863222352|0.0033|1|1|0.00334|7667.6001|0.00734|55|0.0073400627036608|55|26.78|-0.00393|0.00655|0.0019551923549172|-0.0018203764585546|102.22539674018|95.97074920031|115.48981612378|0.61|0.439|0.03305|41|13|0.00019565099457505|0.011887866184448|7754.6000976562|2024-04-02|-0.09623|2020-03-16|0.07343|2020-03-30
2024-05-19 15:03:43|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|7640.9720818996|2|71.209338585548|0.0013|1|2|-0.00847|7821.3999|0.01165|55|0.01164567083789|55|23.51|-0.00714|0.00348|-0.0036927485542318|0.0028630044945659|89.461035251403|104.66523819931|117.89159558471|0.574|0.404|0.03268|47|15|0.00021547920433996|0.011831998191682|7929.2998046875|2024-04-02|-0.09788|2020-03-16|0.07026|2020-03-30
2024-05-19 15:03:43|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|7535.3323396578|2|72.639220114072|0.0025|1|2|-0.00773|7723.3999|0.00908|55|0.0090829414407161|55|28.33|-0.00324|0.00884|0.011405975982888|0.0071747903308939|127.59851911599|113.1372122547|117.32340729673|0.615|0.487|0.03232|39|9|0.00021010849909584|0.011933743218807|7830.7998046875|2024-04-02|-0.09634|2020-03-16|0.07373|2020-03-30
2024-05-19 15:03:45|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|9459.8424482087|8|99.302294834259|-0.0022|1|1|-0.00216|9690.7002|0.02495|44|0.024949912939777|44|23.38|-0.00092|0.00805|0.0036683254233223|0.010515676979568|108.97720160347|120.96955131675|134.25183848722|0.638|0.426|0.04102|47|23|0.00034867992766727|0.013718318264014|10072.700195312|2022-01-05|-0.10436|2020-03-16|0.06256|2020-03-30
2024-05-19 15:03:46|DAILY|00342|172|/indices/germany-30|INDICES:DE|18274.678019195|9|169.71851684871|0.0212|1|2|0.01534|18712.8496|0.07026|52|0.070264959025232|52|23.57|-0.0048|0.00942|-0.0012053820463032|0.0089576273580047|95.076611712622|110.70141430582|139.79491933869|0.404|0.298|0.04189|47|11|0.00039297491039427|0.013460985663082|18892.919921875|2024-05-15|-0.12239|2020-03-12|0.10976|2020-03-24
2024-05-19 15:03:47|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|4967.3170742672|6|38.956455377536|0.0011|1|2|-0.00391|5063.6499|0.09541|54|0.095409849657393|54|27.27|4.0E-5|0.01194|0.0023978095000741|0.014279312001867|102.89029371999|121.21261320343|133.49141935074|0.61|0.366|0.04507|41|18|0.00034975066785396|0.01463106856634|5121.7099609375|2024-04-02|-0.12401|2020-03-12|0.09236|2020-03-24
2024-05-19 15:03:48|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|9391.6469241775|8|83.394838762369|0.0247|1|1|0.02468|9620.7803|0.00374|23|0.0037409773806862|23|23.6|0.00281|0.01617|-0.0031566891794812|0.0018493908724745|88.491514973224|100.81892865286|99.371494158406|0.596|0.383|0.04078|47|18|9.3835125448029E-5|0.014312168458781|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-05-19 15:03:48|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|26686.994854901|4|274.17488337346|0.0137|1|2|0.00847|27426.4707|-0.01886|16|-0.018856956683986|16|27.15|0.00713|0.02119|0.016682800931714|0.027405498524852|133.99786368394|139.02706669708|95.868925990531|0.512|0.341|0.04356|41|11|5.2768817204301E-5|0.014536711469534|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-05-19 15:03:50|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|3851.2606622285|3|42.291808655654|0.0006|1|2|-0.00263|3963.1499|-0.02454|15|0.087584605489643|40|31.83|0.023|0.03447|0.015268043872385|0.024834335784332|130.58748497575|136.70998771789|105.3760195138|0.571|0.4|0.04711|35|14|0.00013658602150538|0.015307105734767|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-05-19 15:03:51|DAILY|00347|19118|/indices/hdax|INDICES:DE|9801.5397723962|9|76.275340554583|0.0231|1|2|0.01635|9982.96|-0.01659|19|0.069799922402318|47|23.57|-0.00253|0.0115|-0.00015156251742604|0.0098456901509621|98.064954887019|112.64413292627|133.36521384218|0.426|0.277|0.04049|47|12|0.00034733870967742|0.012967983870968|10075.240234375|2024-05-15|-0.12069|2020-03-12|0.09908|2020-03-24
2024-05-19 15:03:52|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|7219.0969388528|9|61.387959359794|0.0219|1|2|0.01667|7375.25|-0.01597|19|0.069806505793174|47|23.57|-0.00168|0.01238|-0.0022670077845419|0.0095630950783493|93.431988971775|111.91421179201|133.48313149083|0.447|0.277|0.04108|47|12|0.00034665770609319|0.013367544802867|7438.740234375|2024-05-16|-0.12014|2020-03-12|0.09817|2020-03-24
2024-05-19 15:03:52|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|14774.790575675|14|134.85237807887|0.0503|1|1|0.0503|15169.54|0.06113|41|0.061129497872191|41|24.51|0.00491|0.024|0.013658250864067|0.017865039399106|133.51096911691|138.23651236904|119.95201952887|0.556|0.467|0.04008|45|11|0.00026177419354839|0.01423017921147|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-05-19 15:03:53|DAILY|00350|13784|/indices/tecdax|INDICES:DE|3337.4497064583|9|40.111596851582|0.0296|1|2|0.02056|3428.29|0.08605|39|0.086053470947058|39|29.95|0.01134|0.02379|0.026930312854843|0.028809196124581|167.69872935804|148.25020905213|111.90981721968|0.568|0.405|0.04893|37|12|0.00019477598566308|0.016068467741935|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-05-19 15:03:55|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
2024-05-19 15:03:56|DAILY|00352|167|/indices/france-40|INDICES:FR|8019.2515346417|6|67.253623732683||0|0|-0.00628|8167.5|-0.02112|22|0.069494760199583|50|27.24|-0.00023|0.01467|0.0068845271299183|0.015636446424063|112.58140995373|121.85346379995|135.1899362741|0.512|0.341|0.03944|41|15|0.00035825311942959|0.013494483065954|8259.1904296875|2024-05-10|-0.12277|2020-03-12|0.08389|2020-03-24
2024-05-19 15:03:56|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|9582.3520509386|3|92.363378859037||0|0|-0.00592|9806.25|-0.01963|24|0.065437458311641|50|28.69|0.00014|0.01383|-0.0034952914779153|0.0082002552416768|88.333864867975|112.38173313338|134.79010524437|0.692|0.436|0.04578|39|17|0.00035076717216771|0.015030347903657|9948.16015625|2024-04-02|-0.11681|2020-03-12|0.08264|2020-03-24
2024-05-19 15:03:57|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|5940.9138485701|6|48.820352264922|-0.0011|1|1|-0.00106|6059.8599|-0.01852|20|0.065610956359275|51|24.8|-0.00092|0.01194|0.0011685384580873|0.0069600047457884|100.47899735531|110.76524834558|130.12117151688|0.644|0.4|0.03776|45|22|0.00032153434433541|0.012811106155219|6118.16015625|2024-05-10|-0.1231|2020-03-12|0.08305|2020-03-24
2024-05-19 15:03:58|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|8627.5982683239|5|77.747179659092||0|0|-0.00573|8786.4004|-0.02188|21|0.066165916864664|50|28.62|0.00251|0.01847|0.0087202180772913|0.016240015539216|118.99656307746|125.10765215517|131.77202566701|0.59|0.385|0.03746|39|15|0.00033554464285714|0.013292892857143|8879.1298828125|2024-05-10|-0.12415|2020-03-12|0.08496|2020-03-24
2024-05-19 15:04:00|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|14508.945076961|9|109.6167628143|0.0198|1|1|0.01983|14797.5498|0.03616|56|0.036162432075976|56|22.73|0.00707|0.01976|0.011879531518874|0.020005417700372|130.96588835937|146.60054460448|108.42951672924|0.531|0.429|0.03278|49|13|0.00014649732620321|0.011525935828877|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-05-19 15:04:00|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|14779.734517823|6|111.60620715299|0.0161|1|1|0.01615|15114.1602|-0.02898|15|0.047338249116495|18|24.78|0.0086|0.02064|0.012445273240292|0.015130685936079|134.14680644987|126.79641244582|107.75892980355|0.6|0.4|0.0352|45|19|0.00014544642857143|0.012460723214286|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-05-19 15:04:01|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|11404.291272732|8|109.77953669352|0.0358|1|1|0.03576|11737.8301|-0.01968|19|0.086160867949688|47|27.12|0.0015|0.016|0.0083005855455942|0.0065242407634654|118.25973185342|109.94662301008|93.325292452488|0.561|0.415|0.03824|41|13|3.6407506702413E-5|0.01361855227882|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-05-19 15:04:02|DAILY|00359|14793|/indices/cac-small|INDICES:FR|12341.445003386|13|103.97396968732||0|0|0.05916|12621.2197|-0.01498|11|-0.014977963197362|11|20.92|0.00857|0.02244|0.016249617806046|0.023793108131862|143.2129740588|146.31183891833|110.58518264042|0.491|0.34|0.02939|53|11|0.00015575379125781|0.01019367528992|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-05-19 15:04:03|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|1521.2031227728|6|11.541553402527|0.0095|1|2|0.00745|1552.83|-0.02628|16|0.066461473478327|56|21.88|-0.00548|0.00507|0.0026625536556409|0.012277668875155|106.28012683336|124.21383217773|134.06574887869|0.627|0.373|0.03724|51|20|0.00034027653880464|0.012668305084746|1559.6999511719|2024-05-15|-0.11972|2020-03-12|0.08176|2020-03-24
2024-05-19 15:04:05|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|3476.2637174685|9|26.810450296956|0.0412|1|2|0.03784|3560.01|-0.03596|18|0.097500964678002|51|28.54|0.01585|0.03027|0.026809855137497|0.035758871674096|159.24256620309|152.6326235009|121.55307470456|0.487|0.333|0.03602|39|9|0.00025336306868867|0.012440802854594|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-05-19 15:04:06|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|6063.9260426804|5|53.799164734945|-0.0012|1|1|-0.00122|6192.1899|-0.01833|20|0.065764110512066|51|28.62|0.00282|0.01921|0.0077640950865655|0.014057321944824|117.31284499512|122.77309215421|130.24810047225|0.615|0.41|0.03684|39|14|0.0003231875|0.013047267857143|6252.8500976562|2024-05-10|-0.12333|2020-03-12|0.08354|2020-03-24
2024-05-19 15:04:06|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|-39143.55088512|28|485.65024065708||0|0|0.00579|38766.5|-0.0291|11|-0.029103777779308|11|20|-0.00576|0.01069|0.0060489501438459|0.018520803415342|112.8190558095|136.4591143324|167.06199065255|0.538|0.365|0.03507|52|12|0.00056275538894096|0.011683458294283|41087.75|2024-03-22|-0.06081|2020-03-13|0.08038|2020-03-25
2024-05-19 15:04:07|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
2024-05-19 15:04:08|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
2024-05-19 15:04:10|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|24124.985455564|12|283.72978304117|0.0052|1|1|0.00522|25062.5|-0.01831|16|-0.010103400287518|12|19.2|-0.00625|0.00663|-0.0012955900042356|0.012667555590181|93.391458387475|124.56594812099|165.20516783703|0.564|0.345|0.03246|55|13|0.00053359887535145|0.010554639175258|25513.009765625|2024-03-22|-0.05521|2020-03-09|0.07122|2020-03-25
2024-05-19 15:04:11|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
2024-05-19 15:04:11|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|-588.81220312255|27|7.0894339490814|-0.0055|-1|2|-0.0089|585.79|-0.01251|10|-0.012512009611256|10|20.72|-0.00278|0.01025|0.0090859358186405|0.017666527272525|123.25636687028|136.54557086239|169.70565804999|0.52|0.38|0.03237|50|7|0.00056096986817326|0.010532457627119|606.78002929688|2024-03-22|-0.05286|2020-03-09|0.07138|2020-03-25
2024-05-19 15:04:12|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|-3337.5172624043|26|36.076164878005|0.013|-1|2|0.00814|3328.02|-0.02372|10|-0.023722173523273|10|19.22|-0.00298|0.00886|0.0067939997699392|0.0087859215013433|117.55573715728|116.66508904079|149.35107692952|0.519|0.37|0.0323|54|12|0.0004423706491063|0.010540893697084|3498.9599609375|2024-03-22|-0.04999|2020-03-09|0.06154|2020-03-25
2024-05-19 15:04:13|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
2024-05-19 15:04:15|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|-21.355529701605|12|1.4235098878195|0.17|-1|2|0.16092|16.79|-0.08838|32|-0.088382709185738|32|21.94|-0.11699|-0.0204|-0.062730189883599|-0.044009785490062|13.378672903899|39.228687711168|99.525785893739|0.5|0.354|0.18349|48|12|0.0020008364661654|0.061743956766917|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-05-19 15:04:15|DAILY|00372|41042|/indices/topix|INDICES:JP|-2748.7277697297|30|30.739634309132|-0.0121|-1|2|-0.01429|2745.6201|-0.0106|10|-0.010597125081715|10|19.22|-0.00312|0.00666|-0.00069211299556086|0.016323629821986|95.242034472788|131.56864249274|161.74587968017|0.593|0.333|0.03239|54|16|0.00051281162136832|0.010411134020619|2820.4499511719|2024-03-22|-0.05606|2020-03-09|0.06865|2020-03-25
2024-05-19 15:04:16|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1823.5531425258|12|22.537278500502|0.0041|1|1|0.00411|1898.97|-0.01471|18|-0.014806087984006|10|19.92|-0.00294|0.00929|0.0052237989604617|0.020625424766729|115.56047470621|149.80043563401|174.14074579222|0.642|0.396|0.03285|53|16|0.00058574507966261|0.010601349578257|1945.9499511719|2024-03-22|-0.0552|2020-03-09|0.07535|2020-03-25
2024-05-19 15:04:17|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|-2602.1593793184|30|29.359675895269|-0.0145|-1|1|-0.01453|2599.3601|-0.0109|10|-0.010902078289898|10|19.22|-0.00479|0.00644|-0.00039943531767181|0.016092101148138|96.100620982067|133.14784856905|162.50063435202|0.593|0.352|0.03259|54|16|0.00051720712277413|0.010483074039363|2670.1101074219|2024-03-22|-0.05591|2020-03-09|0.06946|2020-03-25
2024-05-19 15:04:18|DAILY|00375|976406|/indices/topix-500|INDICES:JP|-2150.7920467489|30|24.547007913559|-0.0149|-1|1|-0.01494|2150.1001|-0.0105|10|-0.010498025624162|10|19.96|-0.00373|0.00847|0.0019676909770046|0.015658348979218|103.37004887747|131.96724605444|164.15234046083|0.577|0.365|0.03255|52|13|0.00052710402999063|0.010540421743205|2208.0200195312|2024-03-22|-0.05545|2020-03-09|0.07055|2020-03-25
2024-05-19 15:04:20|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
2024-05-19 15:04:21|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|70881.271614941|14|793.62554676759|0.0515|1|2|0.0401|73213.7578|-0.05216|9|-0.021137441895954|11|26.37|-0.00726|0.00808|-0.0067191573104664|-0.00080371824982471|81.342319082037|94.818589147857|142.33388198088|0.585|0.415|0.05039|41|19|0.0004191042047532|0.016664168190128|75305.6484375|2023-01-27|-0.09923|2020-03-12|0.0948|2020-03-26
2024-05-19 15:04:21|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|4073.6608502055|15|5.2596970669281||0|0|0.06934|4089.4399|-0.01451|4|-0.0145070007944|4|4.86|-0.00206|0.01253|0.0056120085848405|0.01192923478179|186.43156365616|272.55956576685|117.06926128725|0.504|0.374|0.0076|230|0|0.00022974381625442|4.4893992932862E-5|4226.25|2022-03-02|-0.0904|2020-03-18|0.07186|2020-03-24
2024-05-19 15:04:22|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|11744.21543461|7|91.729783515472|0.0399|1|2|0.03636|12024.0703|0.00797|31|0.0079733156956714|31|31.37|0.00944|0.01775|0.017986105786535|0.022804366691375|143.17575928132|132.97138317427|112.37637606356|0.6|0.371|0.03476|35|14|0.000156875|0.01113339673913|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-05-19 15:04:23|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|624.77288387516|10|0.60237773822858|0.058|1|2|0.05793|626.58|0.00184|1|0.001842111102039|1|4.61|-0.00083|0.00774|0.0026127293731984|0.007346865798969|138.13720311157|187.65152759835|108.87576317808|0.535|0.359|0.00546|245|0|0.00012141352063213|1.503950834065E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-05-19 15:04:25|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|15565.848946814|8|105.80702423922|0.0479|1|2|0.04222|15887.0703|0.01719|32|0.017192283143874|32|29.65|0.01074|0.02011|0.01508278076092|0.02250079964073|139.02947750004|144.28201362687|123.95224271793|0.622|0.459|0.03115|37|12|0.00024213768115942|0.010083297101449|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-05-19 15:04:26|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|2596.4907387732|6|20.450275926645|0.0079|1|1|0.00793|2643.48|-0.00728|53|-0.0072828487858236|53|26.8|0.00186|0.01545|0.003709044738278|0.011874473496719|105.39438036423|115.53165271368|94.889867941786|0.463|0.317|0.03804|41|11|2.2998188405797E-5|0.013042110507246|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-05-19 15:04:27|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|36703.638611747|6|302.14910858449|0.0205|1|1|0.0205|37618.1016|0.19422|106|0.19421642180371|106|24.69|-0.0049|0.01193|0.0059381402995919|0.013159059222696|111.08272522995|122.67986954225|144.79599596927|0.578|0.422|0.04289|45|17|0.00043414874551971|0.014489238351254|37697.3984375|2024-05-16|-0.16398|2020-03-12|0.08328|2020-03-24
2024-05-19 15:04:27|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|47209.074473272|14|399.31750176845||0|0|0.01566|48348.7383|-0.00645|13|0.056550486585326|53|26.9|0.01136|0.02617|0.010009979023271|0.017626942841332|122.38642441569|127.02378186457|118.33764050906|0.561|0.366|0.03685|41|14|0.00022839605734767|0.012968844086022|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-05-19 15:04:28|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|28879.042044609|15|240.12635146104|0.0303|1|2|0.02761|29476.1699|-0.01097|14|-0.010972712423417|14|25.63|0.01796|0.02934|0.026248962158658|0.035633349553447|197.43331514002|187.52746036264|128.89436422982|0.674|0.442|0.03392|43|16|0.00028750896057348|0.010827159498208|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-05-19 15:04:30|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-87102.8828125|1|0||-1|0|0|87102.8828|-0.00704|1|0.014255971892064|1|1|-0.00021|0.00702|0.0044355338707627|0.011851400363695|1770.5561136131|14601.975562878|176.18620872748|0.597|0.382|0.00974|1112|0|0.00061937949640288|0|87102.8828125|2024-05-17|-0.16924|2020-03-12|0.08926|2020-03-24
2024-05-19 15:04:31|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3341.2928371201|18|30.219078707357|0.0277|1|1|0.02767|3432.2|-0.00445|11|-0.0044492809564601|11|22.27|-0.0096|0.00641|-0.010730525051572|-0.0046968039146522|69.98363842354|88.508572264035|147.93965306775|0.612|0.408|0.0435|49|20|0.00046613718411552|0.015326317689531|3440.1000976562|2024-05-16|-0.16641|2020-03-12|0.09061|2020-03-24
2024-05-19 15:04:32|DAILY|00388|174|/indices/spain-35|INDICES:ES|10982.726736195|18|116.68710609457|0.037|1|2|0.02278|11327.7002|-0.02788|9|0.056662593027555|24|25.72|-0.00373|0.01459|0.01064080355612|0.016105324265063|119.78432424769|124.67508410667|116.88645334962|0.442|0.349|0.04003|43|9|0.0002319946571683|0.014687382012467|11385.700195312|2024-05-16|-0.14059|2020-03-12|0.08573|2020-11-09
2024-05-19 15:04:33|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|-2549.0505991541|3|31.900165097807|-0.0014|-1|1|-0.00139|2452.3|-0.03745|28|-0.037447065013124|28|22.4|0.00666|0.02624|0.032582979884018|0.029966861547383|223.76192486084|168.16092317027|95.763042879914|0.6|0.42|0.04988|50|18|0.0001251247771836|0.017026417112299|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-05-19 15:04:33|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|1089.9186172326|18|10.916419224757|0.04|1|2|0.02418|1123.88|-0.02828|9|0.060668143049376|23|25.65|0.00095|0.01821|0.017096368121367|0.025821519581888|137.12728677695|143.69710324192|116.39428995953|0.465|0.349|0.03891|43|13|0.00022675892857143|0.014070303571429|1127.6899414062|2024-05-15|-0.13973|2020-03-12|0.0858|2020-11-09
2024-05-19 15:04:35|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|14344.56495165|35|120.8116827833|0.1074|1|2|0.10123|14774.7002|-0.03161|14|-0.031607557139403|14|26.54|0.00107|0.0124|0.004407154173138|0.0053980233456802|106.17800911589|106.6771388985|103.41359414371|0.512|0.439|0.03447|41|16|8.0614973262032E-5|0.011909572192513|14774.700195312|2024-05-17|-0.10467|2020-03-12|0.03908|2020-03-24
2024-05-19 15:04:36|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|8610.059608523|12|77.99217603686|0.0576|1|1|0.05761|8844.9004|-0.03545|11|0.021009747045675|33|25.84|0.00536|0.01751|0.01342600572101|0.026097102230149|127.59840922301|139.37876746298|126.51114961483|0.488|0.326|0.0401|43|14|0.00028418003565062|0.013902727272727|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-05-19 15:04:37|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-10.60000038147|1|0||0|0|0|10.6|0|1|0|1|1|0.00046|0.03231|0.027922850344674|0.069334167289201|72451903.387587|2455026555399.7|92.98246259798|0.513|0.333|0.0472|1120|0|0.0022045803571429|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-05-19 15:04:38|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|893.3789066541|11|6.1308256844331|0.0291|1|1|0.02908|913.25|-0.02553|11|0.095763815714288|58|25.86|0.00192|0.0145|0.0035875398818902|0.022815085313187|105.00600444738|134.06061475153|149.01202657594|0.512|0.326|0.0371|43|17|0.00043134581105169|0.012870739750446|914.70001220703|2024-05-17|-0.10753|2020-03-12|0.08971|2020-03-24
2024-05-19 15:04:39|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|1201.508196388|6|10.752272753479|0.0236|1|2|0.01614|1235.1|-0.03665|13|0.087557760428184|58|30.11|0.00338|0.01628|0.0070769781962169|0.02447450455117|111.93773890137|134.15599386397|140.43046262942|0.541|0.351|0.04251|37|14|0.0003811617515639|0.015017149240393|1236.4799804688|2024-05-16|-0.10852|2020-03-12|0.08239|2020-03-24
2024-05-19 15:04:40|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|1184.6191434429|3|12.085285519023|0.0103|1|2|0.00464|1224.6|-0.0017|18|-0.037800622815451|11|21.09|-0.0044|0.00814|-0.0055549335066656|0.00062155042323593|80.834371794483|99.444693513784|117.50932895591|0.623|0.415|0.03947|53|22|0.00023008035714286|0.013433580357143|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-05-19 15:04:41|DAILY|00397|14862|/indices/amx-index|INDICES:NL|932.45615122107|3|8.3906479198109|0.0064|1|1|0.00641|953.76|-0.03467|10|0.0037430688005378|25|24.84|0.00576|0.0184|-0.00042538752668558|0.0097753596176016|96.738816450858|115.9702436456|103.05905204875|0.556|0.378|0.03853|45|17|0.000115|0.013243928571429|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-05-19 15:04:42|DAILY|00398|1016254|/indices/atx|INDICES:AT|3626.7413490976|39|33.02290316537|0.085|1|2|0.07656|3750.48|-0.03405|30|-0.020061131911098|10|26.17|0.00035|0.01787|0.0095664724432461|0.022959352912996|116.84358051396|134.89404277389|116.13657909658|0.585|0.39|0.05193|41|16|0.00025390639063906|0.017854689468947|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-05-19 15:04:43|DAILY|00399|49519|/indices/atx-5|INDICES:AT|1697.5649606913|41|20.52001310291|0.1143|1|2|0.10633|1776.76|0.05127|66|0.051270223545333|66|34.52|0.01306|0.03357|0.021410258520625|0.028561702831919|123.44752207977|122.65433924289|121.2127051664|0.581|0.419|0.06613|31|11|0.00033802702702703|0.02154518018018|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-05-19 15:04:44|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|1820.9125462466|10|15.622494350087|0.0372|1|1|0.03723|1877.27|-0.03246|13|0.0093104656733709|16|24.49|0.00332|0.0152|-0.0081008323291346|-0.0019184453187308|78.009013625545|94.434546853151|115.2519620665|0.6|0.378|0.04987|45|20|0.00023670567056706|0.016793393339334|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-05-19 15:04:46|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|381.90408661341|5|0.50197234956664|0.0342|1|2|0.02995|383.41|-0.00784|1|0.013903046804061|3|4.85|0.00344|0.01735|0.014222015421526|0.01923161618774|457.45125905628|470.8961171061|122.6637216233|0.502|0.361|0.00797|233|0|0.00032481057268722|1.7955947136564E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-05-19 15:04:46|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|342.50650616485|114|4.2211640013655|0.1478|1|2|0.14128|355.12|-0.02529|16|-0.025291098247379|16|30.21|0.01371|0.02485|0.0226581110176|0.017698456328304|145.04194370513|117.47742963244|82.034693132294|0.636|0.424|0.05332|33|18|-8.2684684684684E-5|0.01653890990991|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-05-19 15:04:47|DAILY|00403|49522|/indices/ntx|INDICES:AT|1405.0527691497|10|12.737178288291|0.0322|1|2|0.02309|1450.11|0.09759|67|0.097588511966594|67|31.54|0.02348|0.03679|0.020757968600803|0.019730010065608|140.43438986521|121.0641541558|117.60445236264|0.514|0.314|0.04989|35|15|0.00025056603773585|0.016255040431267|1450.6300048828|2024-05-17|-0.1356|2020-03-12|0.07439|2022-03-09
2024-05-19 15:04:48|DAILY|00404|14601|/indices/bel-20|INDICES:BE|3912.0531477299|67|39.310050822545||0|0|0.07569|3997.1001|0.0571|35|0.057099739183007|35|28.54|0.00182|0.01743|0.0069388700688424|0.014244560408108|112.13326358231|121.30238950046|99.531121451198|0.568|0.405|0.04007|37|14|8.1238859180036E-5|0.013122887700535|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-05-19 15:04:49|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|12799.03652091|1|11.591016467636||-1|0|0|12833.8096|-0.00909|1|0.036506505080914|9|8.74|0.0008|0.01149|0.012945416934014|0.022861887750591|233.7566323518|256.48657064439|113.39902547302|0.555|0.344|0.01683|128|10|0.00019798927613941|0.010170294906166|12954.400390625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-05-19 15:04:51|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|-9501.2815472657|1|20.733823046908||1|0|0|9439.0801|0.00238|1|0.0023782429949475|1|8.55|0.0007|0.01123|0.012900426346274|0.021997611417021|239.33195888785|252.96036569411|108.93127501512|0.557|0.344|0.0165|131|11|0.00016198214285714|0.010150839285714|9802.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-05-19 15:04:51|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|7022.5798444252|35|65.229000774007||0|0|0.02894|7116.54|-0.00532|55|0.1153880623403|43|26.46|0.00796|0.01871|0.01102731510784|0.020300160445134|119.48968425462|126.76431357923|115.79969882665|0.463|0.317|0.03134|41|14|0.00018619302949062|0.010165192135836|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-05-19 15:04:52|DAILY|00408|14837|/indices/bel-small|INDICES:BE|-9221.4584559849|21|89.657907380047||0|0|-0.01746|9116.0195|-0.02218|19|-0.022183662948102|19|27.5|0.01736|0.02536|0.0084027468207904|0.011869114423323|121.42195925721|121.79552063569|65.310401986093|0.675|0.45|0.03292|40|18|-0.00033266964285714|0.010247991071429|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-05-19 15:04:53|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|-11851.387955697|7|102.03909862417||0|0|0.00398|11699.79|0.06117|72|0.061166703302495|72|33|0.00407|0.01492|0.015029953679778|0.013806799716501|128.40458353157|120.01923862027|137.92927997953|0.529|0.412|0.03192|34|8|0.00031859042553191|0.010108253546099|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-05-19 15:04:54|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|-4900.5434916938|24|41.388669026865||0|0|0.03962|4848.8599|0.09077|60|-0.0026379055203778|28|36.83|0.01738|0.0274|0.027762301146228|0.01718445700347|160.22976543145|123.15074638204|108.51820129245|0.6|0.433|0.03068|30|10|0.00010617021276596|0.0092970833333333|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-05-19 15:04:56|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|-331.55783885021|29|3.4618135415599|0.01|-1|1|0.00997|324.82|0.03771|74|0.037714449088017|74|34.72|0.00893|0.01917|0.014889786404753|0.024384677440015|125.34109579111|132.9600791255|95.661911059254|0.5|0.375|0.03856|32|13|8.1826163301142E-6|0.011686883230904|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-05-19 15:04:57|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|356.4284676598|11|4.3155107800657|-0.0014|1|1|-0.00136|367.41|0.00263|29|-0.0078360159258521|7|22.14|0.00122|0.01543|0.014154398041969|0.019418288777314|130.83196466353|127.11808174203|86.745369909372|0.451|0.294|0.04347|51|12|-3.6584723441615E-5|0.013742686567164|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-05-19 15:04:58|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|-1761.9522800947|9|14.869833521072|0.0096|-1|1|0.00956|1739.73|-0.01766|40|-0.017655681141625|40|31.11|0.00486|0.01381|0.01638549119144|0.013674947201814|135.44729645719|116.67499955273|123.68243072226|0.556|0.333|0.03104|36|14|0.00022075354609929|0.0098135283687943|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-05-19 15:04:59|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|-16522.302487025|24|120.72315587174|0.0729|-1|1|0.07286|16205.4805|-0.01113|11|-0.011125685093867|11|29.08|0.02612|0.03321|0.021474976055533|0.032621355683147|163.65352148357|162.05633820994|113.8317589054|0.658|0.421|0.02393|38|18|0.00014184397163121|0.0076587145390071|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-05-19 15:05:00|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|-16522.302487025|24|120.72315587174|0.0729|-1|1|0.07286|16205.4805|-0.01113|11|-0.011125685093867|11|0.77|0.00069|0.00087|0.032636741725734|0.077485405423153|163.65352148357|162.05633820994|113.8317589054|0.017|0.011|0.00063|38|18|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-05-19 15:05:01|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|21885.983146254|9|166.28556583201||0|0|0.00784|22465.3691|-0.02532|16|0.057866075071882|70|21.39|-0.00323|0.00766|0.0072377205096717|0.012471361882412|117.65698731378|123.92738334784|131.37681786793|0.471|0.353|0.03174|51|10|0.00032320291173794|0.010319390354868|22470.26953125|2024-05-10|-0.12345|2020-03-12|0.11957|2020-03-24
2024-05-19 15:05:02|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|1307.3085611686|9|10.157156042752||0|0|0.00474|1342.6899|0.01429|36|0.014292766111536|36|22.27|-0.00176|0.00938|0.0092392632403266|0.015810181944479|125.07411770672|132.98602177092|131.86379972144|0.531|0.388|0.03052|49|13|0.00032704276615105|0.010422247497725|1346.1899414062|2024-05-10|-0.1251|2020-03-12|0.1239|2020-03-24
2024-05-19 15:05:03|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|1332.0376631943|7|10.984109013348|0.0179|1|2|0.01343|1369.25|-0.02921|18|0.051613408223595|30|19.87|-0.00748|0.00565|-0.0043250811541428|0.0020980089052205|87.176979639117|103.25393036211|130.77091316414|0.509|0.382|0.03219|55|13|0.00032999090081893|0.011681701546861|1369.25|2024-05-17|-0.11718|2020-03-12|0.1013|2020-03-24
2024-05-19 15:05:04|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|756.80764564421|1|7.8657843783616||-1|0|0|784.16|-0.04033|24|0.059140886548664|30|22.43|-0.00162|0.01358|0.015921526315563|0.028351121453681|132.13111845182|147.45984598328|131.71411863631|0.408|0.306|0.04294|49|10|0.00036920837124659|0.014731073703367|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-05-19 15:05:05|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|592.12253772648|9|6.5124886452104||0|0|0.03697|615.17|0.00179|14|0.0017947133466545|14|23.21|0.02282|0.03633|0.050475689699827|0.054114844357437|342.3513378164|221.06970744359|104.64388181396|0.638|0.404|0.04063|47|14|0.00015573248407643|0.014344858962693|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-05-19 15:05:06|DAILY|00421|39929|/indices/sensex|INDICES:IN|-74763.860089241|22|776.77404722023||0|0|-0.01334|73917.0313|-0.01819|5|-0.018191375867857|5|27.92|0.01028|0.02263|0.029206558134787|0.043551692289102|188.80539834856|196.83829860279|182.09688288441|0.632|0.447|0.03546|38|13|0.00063346580406654|0.012545249537893|75124.28125|2024-04-09|-0.13153|2020-03-23|0.08975|2020-04-07
2024-05-19 15:05:07|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|-22678.325384733|22|234.50102076155|-0.0144|-1|1|-0.01437|22466.0996|-0.01691|5|-0.01691060943346|5|31.21|0.01787|0.02961|0.039391900508773|0.06013563106829|214.83970087377|196.15745556203|187.40888729584|0.618|0.353|0.03499|34|9|0.00065746765249538|0.012354029574861|22794.69921875|2024-05-03|-0.1298|2020-03-23|0.08763|2020-04-07
2024-05-19 15:05:08|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|18437.330438783|2|242.67305686413|0.0105|1|1|0.01052|19249.1992|0.01695|25|0.016950352481962|25|22.06|0.0053|0.0207|0.019164053319687|0.042752814813186|154.1345785256|203.40998610233|298.44047408554|0.531|0.367|0.03988|49|13|0.0010869038817006|0.013369140480592|19257.69921875|2024-05-17|-0.13035|2020-03-23|0.04813|2020-04-07
2024-05-19 15:05:08|DAILY|00424|17942|/indices/india-vix|INDICES:IN|16.65691403035|11|1.4324025873488|0.4457|1|2|0.35249|19.77|-0.19619|25|-0.059457380796769|75|82.46|0.10611|0.19429|0.41372959577707|0.56621068510099|146.23387289725|181.92591893264|176.99722188324|0.385|0.308|0.31759|13|4|0.0019312292051756|0.12006244916821|86.63500213623|2020-03-24|-0.19724|2024-04-23|0.30791|2020-02-28
2024-05-19 15:05:09|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|-23597.645007273|7|249.36716328601||0|0|-0.02865|23443.1992|-0.02788|7|-0.027879505059723|7|28.32|0.01589|0.0247|0.024751175257675|0.038732273800817|193.56361278359|196.08395498524|193.9153337363|0.789|0.5|0.03652|38|18|0.00068629390018484|0.012161931608133|23693.5|2024-05-03|-0.12799|2020-03-23|0.08427|2020-04-07
2024-05-19 15:05:11|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|-12757.419883458|7|135.56171278958||0|0|-0.03199|12703.7002|-0.02574|7|-0.025736549568652|7|29.89|0.01827|0.02973|0.031713868751702|0.04800217488086|196.35537321315|192.44276783142|205.65427773967|0.667|0.417|0.03627|36|10|0.00074022181146026|0.01213988909427|12807.75|2024-05-03|-0.12841|2020-03-23|0.08113|2020-04-07
2024-05-19 15:05:12|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-9341.08984375|1|0||1|0|0|9341.0898|0.00477|1|0.0047661199909286|1|1|-0.00069|0.00625|0.004221036685315|0.012354842181248|1223.1149890365|10104.800330106|103.44152024667|0.569|0.352|0.0091|1074|0|0.00016535381750466|0|9476.759765625|2024-04-10|-0.18834|2021-01-11|0.09539|2020-04-07
2024-05-19 15:05:13|DAILY|00428|954869|/indices/nv20|INDICES:IN|12056.8261105|16|135.10253503221|0.0046|1|1|0.00456|12434.0996|0.16677|84|0.16676609218715|84|30.49|0.01101|0.02277|0.014881029483409|0.040002568801618|128.90608950946|150.58920522534|225.82219723909|0.571|0.314|0.03584|35|15|0.00081874306839187|0.012586081330869|12570.900390625|2024-03-11|-0.09448|2020-03-23|0.08549|2020-03-20
2024-05-19 15:05:13|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|-21087.938675956|7|225.13684782084||0|0|-0.03519|21060.6504|-0.02696|7|-0.02696485839998|7|28.32|0.01736|0.02831|0.02882807154374|0.043668010860854|199.45608241834|188.51754608834|216.51007052644|0.711|0.421|0.03582|38|16|0.00078591497227357|0.011931866913124|21208.69921875|2024-05-03|-0.12808|2020-03-23|0.07691|2020-04-07
2024-05-19 15:05:14|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|49357.519179388|1|687.21040374559||0|0|0|51580.4492|0.01123|25|0.011234497111747|25|22.08|0.00449|0.019|0.017028087387333|0.038784752844941|145.39230693129|197.03003812883|303.42281311804|0.531|0.388|0.04269|49|14|0.0011128096118299|0.014611201478743|51625.55078125|2024-05-17|-0.13193|2020-03-23|0.05415|2020-04-07
2024-05-19 15:05:16|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|13869.548032077|1|198.77565597429||-1|0|0|14510.4502|-0.05487|6|-0.0012306477521108|25|29.24|0.02533|0.03598|0.029791242854089|0.066726591714553|201.19104341305|237.57453007226|313.89042179608|0.73|0.378|0.04839|37|21|0.0011626155268022|0.016314879852126|14523.900390625|2024-05-17|-0.14894|2020-03-23|0.06424|2020-04-07
2024-05-19 15:05:17|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|63812.376808531|33|1005.3665846563|0.1069|1|1|0.1069|67105.0469|0.28345|87|0.28345300810563|87|30|0.02494|0.03624|0.050663784171246|0.053164342977231|261.01214797871|194.75478011868|243.06623877829|0.6|0.4|0.04111|35|14|0.00089679297597043|0.013945665434381|67181.25|2024-05-17|-0.11635|2020-03-23|0.06385|2020-04-07
2024-05-19 15:05:17|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|15990.1274448|1|264.71598194175||-1|0|0|16859.1992|-0.03007|8|0.048432684308865|23|26.39|0.02495|0.04475|0.031321299039146|0.067944522294259|172.44188261059|242.18895684906|288.98223570356|0.537|0.366|0.04369|41|7|0.0010808595194085|0.015308123844732|17135.150390625|2024-05-03|-0.13193|2020-03-23|0.05444|2020-09-14
2024-05-19 15:05:18|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|15039.795799106|1|223.23473363124||-1|0|0|15789.6504|-0.02936|8|0.04987824458486|23|25.16|0.024|0.04171|0.057382383200801|0.077142221134529|366.09250959455|354.3548386554|323.14808195426|0.581|0.419|0.03915|43|13|0.0011702310536044|0.013810813308688|15944.700195312|2024-05-03|-0.12412|2020-03-23|0.05075|2020-09-14
2024-05-19 15:05:19|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|-7797.825234477|7|117.57078717651||0|0|-0.05501|7797.5|0.02149|24|0.021486797311485|24|25.62|0.02225|0.04081|0.037523139379565|0.064488537175218|195.52172249016|242.12982173597|270.30573373343|0.524|0.381|0.04644|42|12|0.0010254621072089|0.016226099815157|7928.5|2024-05-03|-0.13754|2020-03-23|0.0607|2020-09-14
2024-05-19 15:05:21|DAILY|00436|1116121|/indices/s-p-bse-allcap|INDICES:IN|-9710.4458499143|7|104.1223207695||0|0|-0.03649|9702.21|-0.02853|7|-0.028532646388564|7|26.9|0.01422|0.02666|0.03106292062823|0.047280019800782|183.32034049981|183.2557088816|220.07847067389|0.55|0.35|0.03578|40|10|0.00080158040665434|0.011907606284658|9768.75|2024-05-03|-0.12852|2020-03-23|0.07739|2020-04-07
2024-05-19 15:05:22|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|40902.585459431|1|581.07958643974||0|0|0|42841.1016|0.02135|25|0.021346227761936|25|24.04|0.01092|0.02384|0.033554890804649|0.055208200034938|222.05804907787|252.60783696239|285.13663678971|0.578|0.4|0.04075|45|16|0.0010466266173752|0.01376685767098|42870.05859375|2024-05-17|-0.12834|2020-03-23|0.05405|2020-04-07
2024-05-19 15:05:22|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|45485.28979342|1|621.1019699016||-1|0|0|47591.6719|-0.03638|8|0.043737253466409|23|20.42|0.00849|0.02711|0.028047779860038|0.046057415997839|229.47159500879|283.64222397185|342.27359569686|0.642|0.472|0.03876|53|14|0.0012171534195933|0.013044935304991|47678.828125|2024-05-03|-0.12266|2020-03-23|0.04172|2022-02-25
2024-05-19 15:05:23|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|-23946.645304035|7|248.99528687915|-0.0274|-1|1|-0.02737|23755.6191|-0.02787|7|-0.027873139059083|7|28.32|0.01542|0.02497|0.020213141607877|0.044964419949096|156.13544732296|185.55974657268|197.13178700931|0.658|0.395|0.03607|38|16|0.00070236598890943|0.012145776340111|24003.640625|2024-05-03|-0.1296|2020-03-23|0.08483|2020-04-07
2024-05-19 15:05:24|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|-10448.018003649|7|110.03696066517||0|0|-0.03257|10401.8096|-0.02612|7|-0.026124087681508|7|29.89|0.01797|0.03005|0.026779654957246|0.047500130568778|163.80154967598|191.09380196674|207.37528847265|0.583|0.417|0.03611|36|8|0.00074734750462107|0.012025942698706|10476.549804688|2024-05-03|-0.12914|2020-03-23|0.08117|2020-04-07
2024-05-19 15:05:26|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|-33319.015980067|7|353.66495021986||0|0|-0.03534|33267.4883|-0.0274|7|-0.027403812929838|7|28.32|0.01721|0.02883|0.032110743912787|0.041057481555552|198.68560706114|188.56654168306|214.48928704236|0.632|0.447|0.036|38|13|0.00077765249537893|0.011885388170055|33476.109375|2024-05-03|-0.12881|2020-03-23|0.07781|2020-04-07
2024-05-19 15:05:27|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|350.68620924078|1|0.55126236570237||-1|0|0|352.34|-0.00557|2|0.0011698029870408|3|5.53|0.00308|0.01097|0.0056256812815917|0.011373421171024|166.66210544215|205.55156855867|103.78509130553|0.461|0.316|0.0053|206|0|7.7489025460931E-5|3.3661106233538E-5|362|2022-03-30|-0.07212|2020-03-23|0.06943|2020-03-25
2024-05-19 15:05:28|DAILY|00443|100148|/indices/simsci|INDICES:SG|301.27737675537|16|2.814208155111|0.0546|1|2|0.04733|311.12|-0.00266|24|-0.0026646907407304|24|22.51|0.00216|0.01328|-0.0011027481773653|0.0022460785161007|95.048858297847|102.14722568266|82.876931320084|0.531|0.367|0.03196|49|19|-0.00011100178890877|0.011127030411449|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-05-19 15:05:28|DAILY|00444|37426|/indices/kospi|INDICES:KR|2682.7662817687|8|26.252110098294|0.0065|1|2|-0.00353|2724.7|-0.01959|16|0.054813098165954|47|24.93|-0.00152|0.01565|0.022852898496627|0.039032607045076|140.79482745114|159.05585332461|125.26377474102|0.395|0.302|0.03802|43|12|0.00028835032437442|0.012875644114921|3316.080078125|2021-06-25|-0.08394|2020-03-19|0.08601|2020-03-24
2024-05-19 15:05:29|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|2513.2559958334|8|28.190230058574|0.0009|1|2|-0.00666|2558.0901|0.04725|49|0.047250257489518|49|30.63|0.01014|0.0254|0.030938855568577|0.046989727126698|189.26332454069|167.15851829332|128.6927474728|0.657|0.343|0.0446|35|15|0.00032290083410565|0.013921380908248|3173.4299316406|2021-01-11|-0.07262|2020-03-19|0.0939|2020-03-24
2024-05-19 15:05:31|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|-417.3082642346|1|1.5060852298941||0|0|0|412.79|0.00894|7|0.0089370097873391|7|4.69|0.00108|0.0128|0.0071541869881829|0.013484128536474|245.80968719851|331.18535305881|129.18257417111|0.547|0.379|0.00793|243|0|0.00030677192982456|1.690350877193E-5|488.4700012207|2021-01-25|-0.07613|2020-03-19|0.09143|2020-03-24
2024-05-19 15:05:32|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|-880.67299339005|29|10.949620179921||0|0|0.0283|855.06|0.04119|35|0.041187950722391|35|23.86|0.00109|0.02592|0.016991751385242|0.02527783824373|141.63589100962|147.54392948653|126.85973306153|0.523|0.386|0.04828|44|13|0.00035320964749536|0.016540936920223|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-05-19 15:05:33|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|-2101.5390142811|30|36.768009643167|0.0755|-1|1|0.0755|1966.64|0.10615|34|0.10615153514639|34|29.14|0.01551|0.03796|0.01730439608903|0.030083659022892|130.96788725155|140.31287434753|143.53674524606|0.528|0.361|0.06206|36|10|0.0005119573283859|0.020826252319109|2506.2700195312|2023-07-26|-0.09559|2020-03-19|0.13137|2023-11-06
2024-05-19 15:05:34|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|2738.9009722614|8|29.965719063782|0.0006|1|2|-0.00584|2786.4399|0.04664|49|0.046640808495507|49|27.49|0.00101|0.01761|0.019577823197442|0.022274021908346|139.64636829742|130.04915649014|125.11124158234|0.513|0.359|0.04199|39|13|0.00029408711770158|0.013595653382762|3442.1398925781|2021-01-11|-0.0747|2020-03-19|0.09215|2020-03-24
2024-05-19 15:05:34|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|363.92442250545|8|4.0461702576418|0.0019|1|2|-0.00593|370.59|0.04668|49|0.046678026718327|49|27.49|0.00052|0.01713|0.025431093435806|0.03134552652601|153.13072072509|143.16652735803|127.63560824785|0.487|0.333|0.04189|39|11|0.00031154772937905|0.01374811862836|449.04000854492|2021-01-11|-0.07668|2020-03-19|0.09149|2020-03-24
2024-05-19 15:05:36|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|2660.1881441765|8|29.015041122063|-0.0038|1|2|-0.00886|2704.0601|0.05943|48|0.059433941215509|48|26.15|0.0017|0.01707|0.01668651078494|0.039199390483385|138.46616496397|164.60649301473|125.9248529973|0.561|0.341|0.04015|41|13|0.00029838739573679|0.013503225208526|3303.2600097656|2021-01-11|-0.07696|2020-03-19|0.08986|2020-03-24
2024-05-19 15:05:37|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2961.8825101335|16|27.232481973715||0|0|0.0578|3040.1499|0.03783|50|0.037833127475954|50|24.74|0.00495|0.02163|0.015497493772773|0.037990974636206|128.86179705601|162.05681673415|136.52979611402|0.465|0.326|0.04283|43|12|0.00037866543095459|0.013559499536608|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-05-19 15:05:38|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|2360.2426200892|14|13.15621787948|0.0313|1|2|0.02934|2389.1399|-0.01713|16|0.014445415559401|16|21.76|0.0036|0.02146|0.014644386030725|0.023968913252618|130.1543562118|144.41267531287|130.81214162453|0.429|0.347|0.03901|49|9|0.00033460611677479|0.012467432808156|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-05-19 15:05:39|DAILY|00454|49659|/indices/krx-100|INDICES:KR|5663.6376653216|8|63.113168176943|-0.0037|1|2|-0.00817|5746.8101|-0.01405|16|0.078763193385664|46|27.49|0.00313|0.01868|0.015810315155254|0.036882949608528|137.67752540051|148.24410566945|122.43641184522|0.615|0.308|0.04267|39|16|0.00027610750695088|0.013984318813716|7173.9599609375|2021-01-11|-0.07619|2020-03-19|0.09273|2020-03-24
2024-05-19 15:05:39|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|5322.8015646792|10|86.527425449913|0.0031|1|2|-0.00804|5561.6807|0.05472|28|0.054717425761743|28|28.3|0.00511|0.02007|0.00962132929786|0.0054609185443988|117.91956280691|105.65421281075|97.976249817751|0.568|0.432|0.05803|37|15|8.9545454545454E-5|0.017277386363636|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.07012|2024-02-06
2024-05-19 15:05:41|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|3060.4103840986|60|28.973843225068|0.0968|1|2|0.08366|3154.0264|-0.06607|5|-0.060547131786736|6|28.51|-0.01084|0.00167|-0.017029107872068|-0.00994327634501|70.74677339089|86.531203410098|102.2308575491|0.543|0.371|0.04304|35|13|7.4739829706717E-5|0.012496811731315|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.05711|2020-07-06
2024-05-19 15:05:42|DAILY|00457|942630|/indices/szse-component|INDICES:CN|9354.1098480563|12|128.66832714253|0.0037|1|1|0.00369|9709.4219|-0.04893|21|0.059050907915657|29|31.7|0.00844|0.02125|0.017254607636634|0.026512491334152|133.4378471588|133.35495254323|91.264083702889|0.576|0.364|0.0548|33|15|8.6376537369918E-6|0.0167345884579|16293.08984375|2021-02-18|-0.08446|2020-02-03|0.06223|2024-02-06
2024-05-19 15:05:43|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|12292.102972034|63|139.31902885334|0.1243|1|2|0.11428|12793.29|-0.03799|18|-0.037991616199681|18|37.04|0.01205|0.02537|0.031387452328873|0.022120817622177|152.29096343857|123.39823566928|88.942292905957|0.556|0.407|0.0478|27|10|-3.3653483992467E-5|0.016427062146893|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.06504|2020-07-06
2024-05-19 15:05:44|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|3222.7681197542|59|38.152298122839|0.0986|1|2|0.09543|3355.1399|0.0361|48|-0.014417498607504|10|39.88|0.01307|0.02592|0.015069246990834|0.025590357517422|121.69731913036|117.71840260954|93.122540716476|0.6|0.28|0.04955|25|12|3.3744075829383E-6|0.015413327014218|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.05351|2020-07-06
2024-05-19 15:05:44|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|3266.2884432854|62|36.465538436111|0.1107|1|1|0.1107|3399.0701|0.0199|50|-0.016699893670743|14|43.26|0.02247|0.03804|0.023898007302162|0.031173006324982|125.43957906718|127.79455697151|89.870184343538|0.478|0.391|0.04914|23|7|-2.4583333333334E-5|0.016142784090909|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.05981|2020-07-06
2024-05-19 15:05:46|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|3208.1294320327|60|30.407767724795|0.0967|1|2|0.08357|3306.2021|-0.06608|5|-0.060629805859714|6|28.51|-0.01087|0.00166|-0.017056105992967|-0.0099683656457963|70.7104953578|86.503214464812|102.27402591537|0.543|0.371|0.04306|35|13|7.5080416272469E-5|0.012506442762535|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.05711|2020-07-06
2024-05-19 15:05:47|DAILY|00462|995240|/indices/sse-100|INDICES:CN|5263.4745266752|10|67.959828357887|0.0144|1|2|-0.00697|5421.4927|-0.08323|23|0.051832419483922|29|36.14|0.00139|0.0224|0.021951330162167|0.020612229931573|137.7391774615|119.12828478561|96.878282055217|0.621|0.345|0.05126|29|11|4.7294228949858E-5|0.015607492904447|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.05565|2024-02-06
2024-05-19 15:05:48|DAILY|00463|13666|/indices/mcx|INDICES:RU|3440.3767858508|54|19.382746187766|0.0822|1|2|0.07582|3503.73|0.00109|34|0.0010937037648586|34|35.62|0.0296|0.04613|0.041299363703491|0.043219616381872|178.48080598475|159.4814068341|114.26710526083|0.586|0.414|0.04704|29|13|0.00031327808471455|0.016999723756906|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-05-19 15:05:49|DAILY|00464|13665|/indices/rtsi|INDICES:RU|1181.8794525055|32|9.7901824981538|0.055|1|1|0.055|1212.6801|-0.02662|12|0.0042965001152413|11|24.53|0.00233|0.02536|0.0052045472881654|0.019865637916947|107.48137792395|136.73693999268|77.872481107969|0.628|0.419|0.06094|43|18|0.0001016758747698|0.023073664825046|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-05-19 15:05:49|DAILY|00465|13667|/indices/mcx10|INDICES:RU|6441.5766723276|1|45.665450450168||0|0|0|6580.1802|0.01303|44|0.013027516969005|44|30.94|0.01089|0.03126|0.033529764194207|0.045484470327889|178.96652370789|174.66824105389|122.579502017|0.543|0.371|0.05347|35|11|0.00036591874422899|0.018182059095106|6655.419921875|2024-04-23|-0.30663|2022-02-24|0.16609|2022-02-25
2024-05-19 15:05:51|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|21543.256703936|54|132.58272629203|0.0746|1|2|0.06634|21944.9297|-0.0182|6|-0.000236725935575|39|38.15|0.03985|0.05488|0.063365524451107|0.070876245153296|239.60985766302|179.84696430429|104.95687475874|0.593|0.333|0.04623|27|11|0.00025160664819945|0.017912622345337|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-05-19 15:05:52|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|-24.666947744668|14|3.4979033664332|-0.0777|-1|2|-0.12269|20.68|-0.20087|47|-0.20086764919811|47|44.96|0.06778|0.16513|-0.031806014553209|-0.085392840283251|38.638193126166|29.978748689548|88.984622257995|0.542|0.375|0.30472|24|11|0.0026095695970696|0.10268313186813|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-05-19 15:05:53|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|12601.861657969|75|227.50444734367||0|0|0.26935|13329.46|0.06309|38|-0.064815113181689|6|22.44|-0.0049|0.01058|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|67.903305387713|0.444|0.244|0.06296|45|16|-0.00017392988929889|0.020371937269373|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-05-19 15:05:54|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|18599.233741862|75|291.1222813585||0|0|0.20612|19553.6094|-0.06308|12|-0.063083204034738|12|25.74|0.00064|0.01488|0.01695914532199|0.0036019748399063|132.96896630063|99.460487052959|68.504549180042|0.564|0.385|0.05297|39|14|-0.00022783858998145|0.016873552875696|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-05-19 15:05:55|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
2024-05-19 15:05:56|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|1074.945238985|18|18.804915455533|0.1107|1|1|0.11067|1137.14|-0.05735|21|-0.057354477535188|21|30.41|0.00865|0.02144|0.0054280852452252|0.0049814537494489|106.94839600404|104.19300824664|55.368420214254|0.514|0.378|0.04733|37|14|-0.00043826619964974|0.015104518388792|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-05-19 15:05:57|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|3801.6855196864|75|69.203134062859|0.2524|1|2|0.23591|4046|-0.07814|12|-0.078135785604239|12|28.51|-0.00759|0.01031|-0.0090084648797764|-0.0036356666805237|86.085275049474|93.212371183291|88.359903909151|0.371|0.314|0.0585|35|7|-2.0055970149256E-6|0.017631856343284|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-05-19 15:05:58|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|6569.4780779975|75|115.31223897479||0|0|0.26807|6934.7002|-0.05475|5|-0.054745693042864|5|22.31|-0.00786|0.00724|-0.0011812626624379|0.0031618950484302|93.101127019261|99.388899538079|61.257574347281|0.422|0.267|0.05793|45|14|-0.00029872912801484|0.019207476808905|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-05-19 15:05:59|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|20668.090851834|8|238.20311449275|0.0381|1|1|0.03805|21304.2598|0.12558|52|0.12557978415405|52|24.47|0.01213|0.02407|0.033487656757246|0.042764370785867|218.69243823265|197.55046641873|176.06127145649|0.581|0.395|0.03468|43|14|0.00059838526912181|0.011049442870633|21515.51953125|2024-05-16|-0.05829|2020-03-19|0.06367|2020-03-20
2024-05-19 15:06:00|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|-279.2034174945|18|4.747788692689|0.0155|-1|1|0.01547|270.42|0.05311|50|0.053113087163887|50|27.32|0.00897|0.0253|0.023898078202162|0.049163015068552|164.97999423522|194.02660884646|145.37929219593|0.658|0.395|0.06116|38|14|0.0004876018957346|0.01995609478673|310.91000366211|2022-01-03|-0.08286|2020-03-19|0.07486|2020-03-20
2024-05-19 15:06:01|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|815.08934010432|10|9.3902232204346|0.0477|1|1|0.04774|840.74|0.15915|52|0.15914613110979|52|20.55|0.00476|0.01676|0.015007914786466|0.030783764252411|151.1631788938|183.88415525491|180.94049311915|0.647|0.431|0.03795|51|19|0.00064105014191107|0.011739148533586|847.30999755859|2024-05-15|-0.05668|2020-01-30|0.07024|2020-03-20
2024-05-19 15:06:02|DAILY|00477|1013366|/indices/tpex|INDICES:TW|-251.75679116853|38|3.1734570485757|-0.0052|-1|1|-0.0052|247.65|0.04807|29|0.048070733997908|29|25.43|0.01762|0.03061|0.033234438365414|0.042028519428288|189.79691240451|180.97233007695|164.10442507905|0.55|0.4|0.04199|40|13|0.00055187855787476|0.013999800759013|257.70999145508|2024-04-12|-0.07532|2020-03-19|0.06082|2020-03-20
2024-05-19 15:06:03|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|15569.845317361|4|265.6765608796|0.0241|1|2|0.01716|16416.9492|0.18044|52|0.18043985238576|52|26.77|0.01078|0.02422|0.023506730903339|0.041474735351311|153.6216385163|178.74938474677|173.70777957871|0.564|0.41|0.04633|39|10|0.00060962750716332|0.014614336198663|16499.23046875|2024-05-13|-0.05371|2022-10-11|0.0719|2020-03-20
2024-05-19 15:06:04|DAILY|00479|14602|/indices/wig-20|INDICES:PL|2457.1289883191|30|36.73480203944||0|0|0.04279|2574.96|0.01308|25|0.013078489037773|25|42.76|0.05018|0.0657|0.048597749592969|0.059470586729441|189.73680527495|147.79050971178|117.03830946967|0.56|0.28|0.06055|25|11|0.00027598360655738|0.019019216757741|2578.7299804688|2024-05-16|-0.13277|2020-03-12|0.08437|2022-02-25
2024-05-19 15:06:05|DAILY|00480|41044|/indices/wig30|INDICES:PL|3093.8786864618|30|42.958427752868||0|0|0.05231|3228.76|0.02563|25|0.025632862457245|25|39.59|0.04496|0.06244|0.055859476288807|0.078757028210198|184.0799233593|164.48593542653|127.73206306342|0.444|0.259|0.05425|27|8|0.00035086520947177|0.017779908925319|3236.3000488281|2024-05-16|-0.1309|2020-03-12|0.08421|2022-02-25
2024-05-19 15:06:06|DAILY|00481|37656|/indices/wig-40|INDICES:PL|6437.7770551037|9|64.59793815638|0.0351|1|1|0.03506|6637.27|0.03969|52|0.039686840226604|52|31.14|0.01268|0.02917|0.041476444236322|0.055318622770674|196.8337447245|193.52557447911|167.03880054671|0.514|0.371|0.04594|35|13|0.00056028233151184|0.015154763205829|6652.9501953125|2024-05-16|-0.11919|2020-03-12|0.07418|2022-02-25
2024-05-19 15:06:07|DAILY|00482|37660|/indices/wig-80|INDICES:PL|24428.24244665|72|155.77595528347|0.0765|1|2|0.07432|24961.8691|0.08622|63|0.086215853590526|63|31.12|0.02711|0.04915|0.077234232998241|0.087659025778797|232.50887481259|241.55260431826|204.76140619053|0.364|0.333|0.02751|33|4|0.00070804189435337|0.0099866666666667|24972.890625|2024-05-17|-0.10733|2020-03-12|0.04571|2022-02-25
2024-05-19 15:06:08|DAILY|00483|37662|/indices/wig|INDICES:PL|85606.641277435|32|962.40839801937|0.0704|1|1|0.07044|88734.6328|0.03181|26|0.031813587414151|26|32.33|0.02851|0.04062|0.024956298635855|0.044373670881673|142.16797590596|150.0040549761|150.27470899079|0.485|0.303|0.04621|33|15|0.00047481785063752|0.015151675774135|88764.8828125|2024-05-16|-0.12652|2020-03-12|0.07716|2022-02-25
2024-05-19 15:06:09|DAILY|00484|961613|/indices/athens-general|INDICES:GR|1454.121075856|15|14.267970645664|0.0486|1|2|0.02945|1490.46|-0.04065|27|0.19501256059111|77|30.6|0.02426|0.04425|0.034894600918243|0.054198906296394|181.10184638367|183.43727496915|160.14224900882|0.571|0.371|0.04717|35|12|0.00056520737327189|0.015403723502304|1505.3499755859|2024-05-17|-0.13388|2020-03-09|0.11461|2020-11-09
2024-05-19 15:06:10|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|3521.6790135144|15|38.00697921916|0.0474|1|2|0.02561|3621.54|-0.0223|18|0.15335842308398|96|32.45|0.02584|0.04931|0.062480581502816|0.093483351420324|258.90408107439|250.99276629064|155.95566955476|0.515|0.333|0.05041|33|8|0.0005566267281106|0.016918912442396|3660.169921875|2024-05-17|-0.13888|2020-03-16|0.12381|2020-11-09
2024-05-19 15:06:11|DAILY|00486|50647|/indices/px|INDICES:CZ|-1581.6924799753|7|13.961437669272||0|0|-0.02708|1561.39|0.01865|31|0.018654743248519|31|34|0.02233|0.0337|0.032556566983232|0.041449907020944|183.62837329006|178.71574762455|138.92482201994|0.625|0.469|0.03676|32|11|0.00036166361974406|0.012679332723949|1571.5699462891|2024-04-24|-0.07836|2020-03-12|0.07647|2020-03-24
2024-05-19 15:06:12|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1620.0648528724|1|6.5649525850632||1|0|0|1600.37|0.02482|8|0.024822915389776|8|5.25|0.00429|0.01711|0.012948861170682|0.018376971807669|372.761167915|452.11179035756|134.73622688071|0.488|0.392|0.00682|217|0|0.00035178226514486|3.4600526777875E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-05-19 15:06:13|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|-1835.2990782101|10|16.730103111394||0|0|-0.03107|1830.3199|-0.01967|11|-0.019666397994097|11|28.63|0.00662|0.02284|0.0091733586996328|0.022525869091427|116.88432043007|134.77411212006|137.7910614713|0.579|0.395|0.04109|38|12|0.00036835916134913|0.014226216955333|1836.0899658203|2024-04-24|-0.08094|2020-03-12|0.07458|2020-03-24
2024-05-19 15:06:14|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|1953.15260027|43|20.31746006626|0.0819|1|2|0.07949|2015.89|-0.01753|40|-0.0037838473244304|10|30.14|0.01651|0.03579|0.031300443242457|0.050204429201173|150.12838677905|169.77021997359|141.3826279928|0.486|0.371|0.04472|35|5|0.00041352780309936|0.015542680036463|2019.7600097656|2024-05-17|-0.11311|2020-03-16|0.07942|2020-03-24
2024-05-19 15:06:15|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|2111.7478194509|44|24.927362591881|0.0767|1|1|0.07667|2189.21|0.05571|51|0.055714049886712|51|31.94|0.02167|0.04192|0.048607692381437|0.041897165338362|222.50096212796|164.99431324091|137.07578963959|0.606|0.455|0.05454|33|11|0.00041228805834093|0.017584147675479|2280.0900878906|2022-02-10|-0.11348|2020-03-12|0.08313|2020-03-24
2024-05-19 15:06:16|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-2069.1599121094|1|0||-1|0|0|2069.1599|-0.00802|1|0.0092781050513433|1|1|9.0E-5|0.00489|0.0035274633563664|0.0092836349337532|886.16915843268|3936.9198082192|137.1367199999|0.576|0.365|0.00716|1094|0|0.00034439269406393|0|2069.1599121094|2024-05-15|-0.07542|2020-03-12|0.06895|2020-03-24
2024-05-19 15:06:17|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|9754.4111925351|79|129.30913474762|0.136|1|1|0.13599|9992.8398|0.03674|45|0.0367379263139|45|29.66|-0.00167|0.01413|0.0073703372400904|0.024832547786333|108.21570758835|124.77103607193|136.60863826353|0.429|0.286|0.05375|35|11|0.00038320788530466|0.017660636200717|10258.639648438|2024-05-07|-0.09936|2020-03-12|0.06941|2020-03-24
2024-05-19 15:06:18|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|459.03790926213|2|0.91736642759745|0.0034|1|2|0.00276|461.79|0.00795|5|0.0079547637436739|5|4.72|-0.00129|0.01229|0.0052492092198808|0.011570585390461|192.7447522444|300.96560468584|105.46040088506|0.548|0.407|0.00828|241|1|0.00014095697980685|4.1422300263389E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-05-19 15:06:19|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|1634.2854806055|77|17.511413669323|0.1147|1|1|0.11472|1669.79|0.05923|46|0.05923076425825|46|24.26|-0.00773|0.00857|-0.0022997064226935|0.020070532784955|92.829599938721|118.68535314629|137.16034216988|0.395|0.233|0.04904|43|12|0.00038963360142985|0.01562199285076|1705.4100341797|2024-05-07|-0.10216|2020-03-12|0.07805|2020-03-24
2024-05-19 15:06:19|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|1634.2854806055|77|17.511413669323|0.1147|1|1|0.11472|1669.79|0.05923|46|0.05923076425825|46|0.56|-0.00018|0.0002|-0.0058220415764392|0.086139625686503|92.829599938721|118.68535314629|137.16034216988|0.009|0.005|0.00114|43|12|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-05-19 15:06:21|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|962.93897514988|2|23.45367088103|0.027|1|2|-0.00028|1014.64|-0.01715|51|-0.02698569341072|10|35.97|0.00987|0.03455|0.042009693920789|0.04832328071231|150.70053250078|124.14442210798|47.092458469965|0.484|0.258|0.06104|31|12|-0.00053608422939068|0.018775134408602|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-05-19 15:06:21|DAILY|00497|17920|/indices/bovespa|INDICES:BR|125061.50139045|11|1293.9387461991|-0.0028|1|1|-0.00279|128150.7109|-0.04226|9|-0.042264704346877|9|39.93|0.02076|0.03566|0.031203803754979|0.036737174600914|165.94231061875|154.79979895458|108.07738791411|0.667|0.481|0.05453|27|13|0.00021902573529412|0.019619044117647|134391.671875|2023-12-28|-0.1478|2020-03-12|0.13909|2020-03-13
2024-05-19 15:06:22|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|20992.8947325|9|226.59978460835||0|0|-0.01002|21486.0801|-0.02787|40|0.094803549401328|48|34.84|0.01299|0.02581|0.0058088637647173|0.033886801570647|107.18052527496|139.7617861982|110.97132859564|0.645|0.355|0.05638|31|14|0.00025020220588235|0.019980965073529|22245.689453125|2023-12-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-05-19 15:06:23|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|27942.362544075|9|297.27752797733||0|0|-0.00975|28624.6504|-0.04267|9|-0.042673083746728|9|37.24|0.01624|0.03114|0.018024522725839|0.030258666067285|129.86225900927|146.3931653017|109.2621449757|0.586|0.483|0.05366|29|11|0.00023136029411765|0.019671387867647|29874.669921875|2023-12-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-05-19 15:06:24|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|4941.7947600542|11|51.947565837816|-0.006|1|1|-0.00596|5055.2402|-0.04204|9|-0.04204374735543|9|39.93|0.02407|0.03699|0.035346773008978|0.038396457889706|185.39548929561|157.9120455374|107.92502324377|0.704|0.481|0.05504|27|15|0.00021542279411765|0.019436479779412|5294.7998046875|2023-12-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-05-19 15:06:26|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|52854.680797135|11|560.92900685632|-0.0061|1|1|-0.0061|54034.8086|0.09512|48|0.095115110560749|48|39.93|0.0234|0.0363|0.034432920271259|0.044472620831349|175.7214697492|163.80587364081|108.30140758287|0.667|0.444|0.05566|27|14|0.00021928308823529|0.019501360294118|56540.30078125|2023-12-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-05-19 15:06:26|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|2517.2413133554|11|26.184042531145|-0.0037|1|1|-0.00367|2574.6599|-0.01834|38|0.097922453542741|48|37.17|0.01595|0.03006|0.022548469150106|0.038315351652617|145.69681843518|152.3946241848|113.76192858153|0.655|0.414|0.05231|29|13|0.00026171875|0.019246507352941|2674.8500976562|2023-12-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-05-19 15:06:27|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|-2170.7960025178|25|31.526112709933||0|0|0.01209|2113.9299|0.07591|40|0.0759130138832|40|38|0.02371|0.04332|0.060977705528003|0.039754975529393|247.44050917468|150.71085013477|73.030625326833|0.607|0.429|0.06971|28|13|-8.8170955882353E-5|0.024425045955882|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-05-19 15:06:28|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|1148.3596443225|15|13.174425919722|-0.0017|1|1|-0.00166|1179.84|-0.02993|9|-0.017252334875803|23|27.49|-0.01256|0.00089|0.0011022051177886|0.016123949456131|99.984487874531|119.09971144634|131.94363114671|0.512|0.293|0.04278|41|16|0.00030208588957055|0.014814171779141|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-05-19 15:06:29|DAILY|00505|27254|/indices/ipc|INDICES:MX|55940.397813458|15|645.58387026711|-0.0043|1|1|-0.00434|57583.0781|-0.03304|9|-0.013437569946444|12|25.33|-0.01132|0.00311|0.00082501453887055|0.0058970797058019|99.495964921327|107.65846160587|129.58295896837|0.581|0.372|0.04074|43|17|0.00029632819582956|0.014171341795104|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-05-19 15:06:30|DAILY|00506|27268|/indices/inmex|INDICES:MX|3453.2253559659|15|40.973078248886|-0.0058|1|1|-0.00582|3565.3201|-0.01477|18|-0.014772680253513|18|24.2|-0.01619|0.00183|0.00031099742073476|0.0087736194547113|98.143139466738|113.57395580086|136.54005064217|0.489|0.378|0.04214|45|12|0.00035167724388033|0.014541731640979|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-05-19 15:06:31|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|466.56202829661|15|5.3021682738354|-0.0024|1|1|-0.00243|479.6|-0.03163|9|-0.013797458855355|15|25.33|-0.00759|0.00518|0.0010217970287944|0.0095485154020272|99.985623940046|114.06915009676|131.48732175559|0.558|0.372|0.03928|43|16|0.00030808703535811|0.013645648232094|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-05-19 15:06:32|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|7046.5796101434|1|84.96597630637||0|0|0|7342.4702|-0.02149|14|-0.021488062397996|14|34.13|0.00257|0.01479|-0.0060745417362263|-0.0021268111481849|88.83820808204|96.185619846731|116.85170115688|0.548|0.387|0.04023|31|13|0.00020271266540643|0.012392287334594|7454.4501953125|2024-03-14|-0.06579|2020-03-09|0.10191|2020-03-26
2024-05-19 15:06:33|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|3519.2408196109|2|12.02641624949|0.0152|1|2|0.01247|3555.3201|-0.02286|2|-0.022863232413608|2|4.53|-0.00097|0.01002|0.0044120647715022|0.011234583956899|168.86706753368|256.35385271206|101.67353061983|0.51|0.347|0.00661|251|0|0.0001018349429324|1.8762071992976E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-05-19 15:06:34|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|-1159.1919585287|24|14.797436969871|0.0125|-1|1|0.01254|1147.24|0.02633|41|0.026334833069807|41|36.96|0.00916|0.02615|0.016471201544487|0.022031333431358|121.20227451162|120.16349866812|89.997960291765|0.5|0.357|0.04596|28|10|-1.6417769376181E-5|0.014474130434783|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-05-19 15:06:36|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|-217.25221251494|66|3.1482711382172||0|0|0.04894|209.43|-0.00303|20|-0.003025327056612|20|49.65|0.04253|0.05468|0.050370516885828|0.039111190678638|166.5614787627|128.09461496963|64.006719089994|0.55|0.35|0.05549|20|7|-0.00033918714555766|0.017437892249527|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-05-19 15:06:37|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|-937.24750150902|26|13.96902140534||0|0|0.05115|919.51|-0.01583|35|-0.015833718158912|35|39.73|0.01046|0.02906|0.011328809193562|0.025012817174017|110.68198846204|121.19703546347|90.894803800226|0.462|0.346|0.04832|26|9|4.2060491493382E-6|0.015600822306238|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-05-19 15:06:37|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|-1384.1540961279|21|9.353112908767||0|0|-0.01151|1382.6801|-0.01799|15|-0.017989138841911|15|30.56|0.00841|0.01995|0.010909231586687|0.018538289559571|115.95709625025|125.49681712172|86.643863358534|0.441|0.382|0.03334|34|8|-7.3786591123702E-5|0.011046912181303|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-05-19 15:06:38|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|-1558.6379716597|21|11.194376612838|-0.0128|-1|1|-0.01277|1551.53|-0.00176|27|-0.006035011261584|13|34.7|0.01662|0.02776|0.018692871520846|0.023704329457561|130.02142109742|130.56371226462|85.040508562305|0.5|0.4|0.03812|30|8|-8.5711592836946E-5|0.012216588124411|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-05-19 15:06:39|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|-1479.6448512177|20|13.214823638005|-0.0196|-1|1|-0.01957|1468.89|-0.02455|35|-0.024548487981735|35|37.21|0.00821|0.02362|0.0064127449403366|0.0080980526211774|108.34875140586|108.52067040099|84.073490777706|0.536|0.429|0.04332|28|9|-8.8049010367578E-5|0.014059981149859|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-05-19 15:06:41|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|-1869.0000901447|21|15.004286756402|-0.0101|-1|1|-0.01006|1850.8101|-0.02107|20|-0.021065312897937|20|34.7|0.01703|0.02692|0.0040699861729024|-0.00081626248495756|105.86455278775|98.387245084572|83.122323590669|0.6|0.367|0.03662|30|14|-0.00011066918001885|0.012451083883129|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-05-19 15:06:42|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|-1944.9519499445|21|14.591738955793|-0.0091|-1|1|-0.00911|1928.75|-0.00665|14|-0.0066522962612408|14|30.62|0.01061|0.02267|0.0082706677103822|0.01320167258246|111.29958602574|113.24304512561|89.872322456272|0.412|0.294|0.03603|34|10|-3.6955702167766E-5|0.012149519321395|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-05-19 15:06:43|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|-1122.4990013715|20|10.145186073656|-0.0165|-1|1|-0.01652|1115.04|-0.02994|3|-0.029943918776684|3|32.56|-0.0002|0.01034|-0.0014296118637024|0.0072692246343184|94.82766854862|107.74062452529|91.082418428339|0.594|0.406|0.04082|32|15|-1.8548539114043E-5|0.013521979264844|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-05-19 15:06:44|DAILY|00519|41045|/indices/mai|INDICES:TH|-398.92290333953|49|4.724370086332|0.0678|-1|1|0.06783|384.27|0.00151|44|0.0015063425495765|44|28.08|0.02316|0.03516|0.02601741527134|0.043628184905131|160.74785684347|191.44946431179|123.48404061793|0.611|0.472|0.04605|36|16|0.00027307837582625|0.01492403210576|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-05-19 15:06:44|DAILY|00520|41047|/indices/set-100|INDICES:TH|-1886.1945660323|21|14.752154432683||0|0|-0.01396|1884.0699|0.07655|69|0.0082957202196181|39|34.63|0.01011|0.02177|0.014702715355481|0.015125866144363|124.37351831058|118.27385524079|79.533203717798|0.533|0.4|0.03938|30|9|-0.00014118980169972|0.012417488196412|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-05-19 15:06:46|DAILY|00521|41049|/indices/set-50|INDICES:TH|830.88654432214|1|7.0611543340277||0|0|0|853.89|0.00314|41|-0.017493708254745|14|34.16|0.00537|0.01952|0.0036268286359033|0.0026274023399281|105.05158221324|102.22617153109|78.99075066128|0.548|0.419|0.0394|31|8|-0.00014506137865911|0.012773201133144|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-05-19 15:06:47|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|6503.5143297997|14|72.673698635689||0|0|-0.0223|6618.6899|0.09874|99|0.098740572227811|99|28.84|0.00435|0.01739|0.0014208860365757|0.0062619269735226|100.48459740114|107.5928572901|85.48484959135|0.622|0.405|0.04405|37|14|-4.7361111111111E-5|0.013434018518519|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-05-19 15:06:48|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|602.53209800618|5|1.9859640760635|0.0106|1|2|0.00703|608.49|0.01919|6|0.019194318092306|6|4.67|-0.00141|0.01124|0.0048588808310891|0.011030334167807|168.762203964|252.41080585197|92.546006119296|0.477|0.358|0.00822|243|0|2.8007023705004E-5|8.0008779631255E-5|666.71997070312|2020-01-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-05-19 15:06:49|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|3447.6714003847|14|25.977991021156||0|0|-0.0054|3524.1499|-0.0141|19|-0.014097928542348|19|32.12|0.01573|0.03114|0.0061832369796969|-0.0036801506036222|107.68141195108|95.313592375249|76.300945111637|0.424|0.333|0.03255|33|11|-0.00018437092264678|0.010132963653308|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-05-19 15:06:50|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|1593.3664508242|147|7.4411838723886||0|0|0.11968|1616.62|0.01729|52|0.017285054694639|52|37|0.01496|0.02701|0.011195460465407|0.012650113195305|117.687407946|111.67735710036|100.88112294023|0.6|0.36|0.0291|25|7|4.110177404295E-5|0.008769010270775|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-05-19 15:06:51|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|5105.4740348113|11|70.456978630604||0|0|0.0422|5351.2202|-0.05671|9|0.00051588966483807|39|36.59|0.04066|0.06364|0.094297583198907|0.11240692075515|250.15178670446|204.5410850596|99.427917225682|0.552|0.379|0.0683|29|9|0.00013788048552754|0.019467012138189|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-05-19 15:06:52|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|17151.709339213|17|132.51876192885|0.0768|1|1|0.07684|17641.0605|0.12418|81|0.12418073283192|81|27.05|0.0173|0.02979|0.024201002410707|0.031129413859102|171.81108542843|168.59369699285|123.5975101026|0.615|0.462|0.02704|39|10|0.00024619047619048|0.0092019327731092|17652.220703125|2024-05-17|-0.08233|2020-03-16|0.07548|2020-03-20
2024-05-19 15:06:53|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|11719.623007911|17|55.072278613149|0.0459|1|2|0.04116|11906.0098|-0.02385|6|0.068293908147189|80|31.97|0.01134|0.02271|0.01141859354606|0.020672023972335|132.10028085556|137.16923366867|106.30261124136|0.788|0.485|0.02497|33|12|8.9159663865546E-5|0.008031802054155|11919.83984375|2024-05-17|-0.05537|2020-03-16|0.06996|2020-03-20
2024-05-19 15:06:54|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|232.93413307421|4|0.098620884442664|0.0114|1|2|0.01018|233.23|0.01394|4|0.013935308667748|4|5.18|0.00164|0.00901|0.0057192733211326|0.010303963236661|177.25079414243|215.4383282306|104.25084679731|0.47|0.347|0.00443|219|0|6.6921723834653E-5|1.1345646437995E-5|233.22999572754|2024-05-17|-0.05427|2020-03-13|0.06931|2020-03-20
2024-05-19 15:06:55|DAILY|00530|10529|/indices/ta25|INDICES:IL|1953.9356359069|5|24.393631356904|-0.016|1|2|-0.02196|1959.54|-0.00528|10|-0.0052773513456277|10|22.81|-0.00299|0.00763|0.0079187188501234|0.013044122341543|122.16164026393|125.35528763648|116.25867926802|0.617|0.404|0.03729|47|15|0.00021232342007435|0.012028643122677|2080.1201171875|2022-01-13|-0.06699|2020-03-18|0.07099|2020-03-24
2024-05-19 15:06:57|DAILY|00531|10527|/indices/ta100|INDICES:IL|-2058.8192787052|1|24.443096156939||1|0|0|1969.4399|-0.02106|4|-0.02105998618375|4|22.42|-0.0021|0.00943|0.0046007856807467|0.014014905912123|112.5510629078|128.70990639763|121.29259466199|0.625|0.396|0.03614|48|13|0.00025533457249071|0.012115065055762|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-05-19 15:06:58|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|-713.35650935913|1|7.4971628690596||1|0|0|686.6|0.00681|35|0.0068125763147724|35|25.62|0.02204|0.03467|0.026610292262346|0.022084619191228|183.47999455753|146.80489278776|112.4430875301|0.619|0.452|0.04262|42|15|0.00019860594795539|0.013865408921933|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-05-19 15:06:58|DAILY|00533|10531|/indices/ta75|INDICES:IL|-2166.9612871982|26|30.895473673209|0.0319|-1|1|0.03191|2066.6299|-0.00839|11|-0.0083933595638003|11|25.02|-0.00394|0.01459|0.0079228071742651|0.020168168598495|114.01194683028|127.24727101323|137.66244410914|0.548|0.333|0.04752|42|14|0.0004003531598513|0.015939786245353|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-05-19 15:06:59|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|-1863.5431226029|1|18.941050633243||1|0|0|1790.4399|-0.02978|6|-0.029776942980076|6|20.69|0.00579|0.0177|0.02449574636623|0.024708927820163|171.28375590132|149.41408728368|116.29782513719|0.462|0.327|0.0361|52|15|0.00022246282527881|0.011941180297398|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-05-19 15:07:00|DAILY|00535|10528|/indices/taytr|INDICES:IL|1572.0991591071|9|15.421247475105|-0.014|1|2|-0.01603|1572.8101|0.27993|99|0.27993020423419|99|27.38|0.03185|0.04684|0.063554963966161|0.056698370363595|334.47314210694|229.23367176331|111.4424877739|0.538|0.41|0.03213|39|11|0.00016671933085502|0.010516998141264|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-05-19 15:07:02|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-22.50813043991|13|2.25315047679||0|0|-0.05526|17.57|-0.09508|15|-0.095075252045456|15|28|-0.20234|-0.08042|-0.22758582815833|-0.16929421019155|-0.0014994741279254|7.7399198717834|148.52070843733|0.579|0.342|0.34582|38|15|0.0040443029739777|0.12261029739777|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-05-19 15:07:03|DAILY|00537|14767|/indices/ipsa|INDICES:CL|6525.717230989|9|67.494489722808|0.0073|1|1|0.0073|6649.04|-0.01774|15|-0.037907384886798|4|27.85|-0.0004|0.01708|-0.00071000772580448|0.010579902357197|96.299235731223|113.7089339671|138.38933718165|0.538|0.359|0.05266|39|14|0.0004130987202925|0.016855813528336|6757.0698242188|2024-05-15|-0.14115|2020-03-16|0.09692|2021-11-22
2024-05-19 15:07:04|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
2024-05-19 15:07:04|DAILY|00539|14769|/indices/igpa|INDICES:CL|33131.138099244|8|299.78400226651|0.0089|1|2|0.00469|33650.5781|-0.01837|16|0.065782544102594|44|26.51|-0.00051|0.01712|0.0039004780661639|0.019996554625515|105.61025532907|133.68074010575|140.29638372187|0.561|0.39|0.05087|41|12|0.00041653564899452|0.016311489945155|34165.3515625|2024-05-15|-0.12923|2020-03-16|0.09281|2021-11-22
2024-05-19 15:07:05|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|33131.138099244|8|299.78400226651|0.0089|1|2|0.00469|33650.5781|-0.01837|16|0.065782544102594|44|0.65|-1.0E-5|0.00042|0.0069527238256041|0.051273216988501|105.61025532907|133.68074010575|140.29638372187|0.014|0.01|0.00124|41|12|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-05-19 15:07:07|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|499.07725783983|1|10.819248607425||0|0|0|533.02|0.03421|107|0.0342075562686|107|35.03|0.0453|0.0766|0.086920443975158|0.1351133413716|376.73470344737|461.34958534379|294.86087676796|0.581|0.419|0.08653|31|10|0.0012149723756906|0.028272753222836|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-05-19 15:07:07|DAILY|00542|41064|/indices/vn-30|INDICES:VN|1262.6711258511|10|15.291285686364|0.0361|1|2|0.02787|1310.15|0.10532|107|0.10531957177909|107|30.86|0.01594|0.03591|0.033826258104077|0.030068044864505|149.58003561289|131.84301875514|147.72573710095|0.4|0.314|0.05103|35|7|0.00046145087235996|0.016793360881543|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-05-19 15:07:08|DAILY|00543|41063|/indices/vn|INDICES:VN|1222.9622972503|9|15.777561886604|0.0196|1|1|0.01961|1273.11|0.10867|107|0.10866997224934|107|29.22|0.01531|0.03285|0.028825551586362|0.030911635436805|181.08901893777|160.51666245508|131.70058115582|0.622|0.459|0.0474|37|15|0.00034297520661157|0.015509917355372|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-05-19 15:07:09|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|384.91864713351|13|1.0737891716441|0.0581|1|2|0.05743|388.14|-0.01138|3|0.0025015472294621|2|3.32|0.00086|0.01297|0.005806572084756|0.014710633484077|272.18478130352|560.50058548526|99.640603310116|0.559|0.37|0.00943|324|1|0.00010260110294118|0.00018712316176471|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-05-19 15:07:10|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1259.0500488281|1|0||-1|0|0|1259.05|-0.01068|1|0.011990357259375|1|1|2.0E-5|0.00689|0.004405406885433|0.012344026815149|1674.3783375608|14690.814982497|128.07328465397|0.606|0.377|0.00999|1084|0|0.00033258064516129|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-05-19 15:07:12|DAILY|00546|41062|/indices/hnx|INDICES:VN|232.42574277501|6|2.7847520014301|0.0249|1|1|0.02486|241.54|0.0118|107|0.011804642333525|107|29.3|0.02461|0.04556|0.040592657823741|0.055790777411863|213.30060030869|220.4928857816|234.52762238682|0.649|0.459|0.06641|37|15|0.0009057943067034|0.020541368227732|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-05-19 15:07:13|DAILY|00547|995068|/indices/vn100|INDICES:VN|1259.551939645|10|15.574361589674|0.0398|1|2|0.03392|1310.87|0.11536|107|0.11536120955705|107|32.73|0.02306|0.04416|0.046523037402108|0.051367843033948|219.20313946354|199.91155570772|153.55159615475|0.576|0.455|0.05211|33|11|0.00049694214876033|0.016775280073462|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-05-19 15:07:14|DAILY|00548|101797|/indices/nse-30|INDICES:NG|-3665.3975425527|25|20.550063540023|0.0429|-1|1|0.04288|3633.28|-0.0157|17|-0.015703688305629|17|29.42|0.05308|0.06656|0.094611981917562|0.11526066463257|489.00548129212|512.52834946077|307.69907511936|0.528|0.444|0.02335|36|7|0.0010914219759926|0.0085117543859649|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-05-19 15:07:15|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|-98873.280573481|25|517.69509077745||0|0|0.04094|98125.7266|-0.00124|18|-0.0012354525418573|18|26.48|0.04915|0.06028|0.080631971901496|0.11681762619283|436.48567330011|481.7498926678|365.21697536868|0.55|0.4|0.0207|40|11|0.0012382733148661|0.0077336195752539|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-05-19 15:07:15|DAILY|00550|19155|/indices/ise-100|INDICES:TR|9964.4450940886|26|180.06338660587|0.1471|1|2|0.10654|10643.5801|0.13125|38|0.1312508526455|38|28.92|0.03261|0.06135|0.093347337909975|0.13040463906787|471.80477446961|518.3275824567|918.08823890201|0.541|0.405|0.06807|37|9|0.0021996621004566|0.021707561643836|10652.280273438|2024-05-17|-0.09793|2021-03-22|0.0988|2023-02-15
2024-05-19 15:07:17|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|18332.995251601|26|310.73498123717|0.1132|1|1|0.1132|19441.8496|-0.09484|5|0.58381622140048|56|27.44|0.05623|0.08292|0.11326667495277|0.174868999474|685.7619704459|887.04630942916|1248.8662020745|0.538|0.385|0.06394|39|12|0.0024811780821918|0.021061643835616|19468.240234375|2024-05-17|-0.09486|2021-03-22|0.09602|2023-02-15
2024-05-19 15:07:18|DAILY|00552|19158|/indices/ise-30|INDICES:TR|10757.844284085|37|211.9618987946|0.1736|1|1|0.17357|11563.1504|0.09535|38|0.0953514579454|38|27.15|0.02048|0.04676|0.058393242771661|0.083593790570981|256.61079407577|254.41212296497|821.94112275424|0.487|0.333|0.07199|39|13|0.0021139360730594|0.02296904109589|11570.959960938|2024-05-17|-0.09946|2021-03-22|0.09975|2023-02-15
2024-05-19 15:07:19|DAILY|00553|19157|/indices/ise-50|INDICES:TR|8767.1662136525|30|165.80462149082|0.1579|1|1|0.15793|9395.9404|0.11383|38|0.11383123528071|38|27.33|0.02665|0.05306|0.064158296593746|0.10798789377755|352.36176018514|409.66732473259|852.43279017351|0.59|0.385|0.07059|39|15|0.0021399360730594|0.022013168949772|9400.58984375|2024-05-17|-0.0984|2021-03-22|0.09972|2023-02-15
2024-05-19 15:07:20|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|11490.887456899|26|183.21915499198|0.1157|1|2|0.10477|12169.3896|-0.04209|23|-0.034752232888712|15|26.1|0.03159|0.05949|0.097029284321582|0.14456714576179|453.86375778623|546.64932875666|1005.3442004322|0.463|0.341|0.06141|41|10|0.002268200913242|0.020226529680365|12174.290039062|2024-05-17|-0.09697|2021-03-22|0.09519|2023-02-15
2024-05-19 15:07:20|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|34928.542928932|25|453.26657050676|0.0682|1|2|0.05568|36092.1406|0.01851|16|0.018509691795594|16|23.8|0.05911|0.085|0.08701632701636|0.13104407041871|544.05955733195|635.77229965703|1697.5668616131|0.6|0.422|0.05899|45|15|0.0027518721461187|0.019505196347032|36418.26953125|2024-05-09|-0.12405|2020-03-12|0.0816|2023-02-15
2024-05-19 15:07:22|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1147.5|1|0||0|0|0|1147.5|0.00052|1|0.00051854798124995|1|1|0.00044|0.00216|0.0015361871934956|0.003352923118873|248.40404804259|368.35169107164|81.451718278148|0.602|0.394|0.00294|996|0|-0.00018762048192771|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-05-19 15:07:23|DAILY|00557|12860|/indices/egx30|INDICES:EG|-27934.026209986|38|885.45208646187||0|0|0.06103|27315.8301|0.07492|14|0.074920188585212|14|23.3|0.01908|0.03556|0.039966242289789|0.066452835219132|264.02207171881|299.13626963829|196.52326624736|0.659|0.432|0.04608|44|13|0.00075619585687382|0.016131958568738|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-05-19 15:07:24|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|-5927.0134511403|51|161.99722799928|0.1924|-1|1|0.19239|5886.8799|0.04169|11|0.041694749842317|11|16.06|0.03245|0.05331|0.056606581584889|0.079853743591378|756.36250733|804.93764924988|461.62917787189|0.635|0.46|0.04266|63|14|0.001608945386064|0.018405037664783|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-05-19 15:07:25|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-618.93579101562|1|0||-1|0|0|618.9358|-0.03662|1|0.016907058093303|1|1|0.00055|0.00798|0.0056795293335531|0.01571589003962|1559.7849269714|13815.76632756|87.175014304735|0.577|0.367|0.01283|867|0|0.00014492502883506|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-05-19 15:07:25|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
2024-05-19 15:07:27|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|-34015.359013063|38|1134.1751757145||0|0|0.04408|33528.8203|-0.04094|10|-0.040938150038233|10|21.35|0.0127|0.02997|0.015068012017106|0.022359978678257|150.19558707143|158.09796537075|206.47528792328|0.625|0.458|0.04626|48|14|0.0008033615819209|0.016174905838041|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-05-19 15:07:28|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
2024-05-19 15:07:28|DAILY|00563|13185|/indices/qsi|INDICES:QA|-9875.3329740836|47|75.383900748064||0|0|0.04739|9707.8096|-0.0021|17|-0.0021023482613288|17|27.47|0.01704|0.02626|0.01945634998855|0.026933170080806|162.82233607954|153.37355951333|92.352420540319|0.711|0.447|0.03197|38|14|-2.9036697247706E-5|0.010204073394495|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-05-19 15:07:29|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|-5788.1109352948|60|54.408641843049||0|0|0.08588|5653.96|0.00629|22|0.0062898320977534|22|31.81|0.00402|0.02408|-0.019591149614163|-0.01657217127714|78.121200265383|83.84055595654|79.884818268801|0.462|0.385|0.04913|26|5|-0.00017740406320542|0.01552467268623|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-05-19 15:07:30|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|-3461.9133719546|36|25.093874470009|0.0223|-1|1|0.02235|3398.3899|0.01128|18|0.032188254965559|21|26.38|0.01028|0.02118|0.0099243204547319|0.022143259154657|125.14610913501|135.35826921486|108.96605964989|0.65|0.375|0.03145|40|16|0.0001208623853211|0.0098919266055046|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-05-19 15:07:32|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|72988.112980962|53|728.76702717934|0.1827|1|1|0.1827|75342.3516|-0.05562|28|-0.055619577252212|28|25.17|0.0045|0.01918|0.026784322454|0.034388204128889|157.6069462198|160.27394234522|181.98635643116|0.488|0.39|0.0406|41|13|0.00061761070110701|0.013387915129151|75401.1171875|2024-05-17|-0.06856|2020-03-24|0.06235|2023-07-03
2024-05-19 15:07:32|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|33677.843520009|51|349.88028499702|0.1202|1|2|0.11329|34803.0117|-0.03043|21|-0.042777447642589|21|22.98|0.0018|0.01673|0.0056561250374135|0.016814104130269|111.36425218527|125.75218378201|177.08059343737|0.6|0.356|0.04157|45|19|0.00059366236162362|0.013414907749078|34950.609375|2024-05-15|-0.06641|2020-03-24|0.05556|2023-07-03
2024-05-19 15:07:33|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|1130.1424052866|4|4.3877444202757|0.0172|1|2|-0.00947|1132.64|0.00352|2|0.0035240188205756|2|5.38|0.00335|0.02133|0.016665461780084|0.019994957552821|538.37655192293|514.05039672928|91.417136071878|0.507|0.403|0.00926|211|0|7.910447761194E-5|4.7076382791923E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-05-19 15:07:34|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|23424.1911331|52|252.80282542494|0.1254|1|2|0.1063|24215.8105|-0.04527|28|-0.045271367167477|28|29.51|0.01125|0.02259|0.024693073319094|0.026134088716693|157.96813996433|143.24106958235|127.46565463101|0.6|0.457|0.04658|35|15|0.00030291512915129|0.015132610701107|24250.189453125|2024-05-17|-0.07485|2020-03-18|0.06635|2023-07-03
2024-05-19 15:07:35|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|47435.427036993|52|417.67796683571|0.1418|1|2|0.13839|48769.4609|0.34021|55|0.34020623729138|55|25.2|0.01441|0.02207|0.03538768036178|0.053005042320584|194.46101405233|194.80235102925|166.56253324835|0.512|0.341|0.03691|41|12|0.00052060885608856|0.011622961254613|48807.140625|2024-05-17|-0.05633|2020-03-16|0.05236|2023-07-03
2024-05-19 15:07:37|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|119630.74920047|52|1474.6443174368|0.1558|1|2|0.13983|124073.6016|-0.03834|25|0.33743280540825|53|25.2|-0.00304|0.01637|0.028449596757776|0.047071256856477|159.15334252265|171.36697030811|184.99428700693|0.463|0.317|0.04706|41|11|0.00065923431734317|0.016445055350553|125146.1171875|2024-05-15|-0.07532|2020-03-18|0.06678|2023-07-03
2024-05-19 15:07:38|DAILY|00572|14770|/indices/bet|INDICES:RO|-17323.971156784|17|144.77204358361|-0.0242|-1|1|-0.02417|17290.4707|0.07873|49|0.078730826434208|49|28.16|0.00626|0.01957|0.027711356587013|0.029581759483786|159.68624029624|140.65086973279|174.27116999819|0.474|0.316|0.03803|38|12|0.00056980662983425|0.012068554327808|17336.150390625|2024-04-08|-0.09584|2020-03-16|0.06907|2022-03-09
2024-05-19 15:07:38|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|1438.8918350002|1|11.43401717202||-1|0|0|1476.03|-0.02442|19|0.052911820159252|51|26.54|0.00469|0.01799|0.0028590041117095|0.0061435225663479|104.89174245994|108.83970997426|162.22784732684|0.512|0.366|0.03272|41|9|0.00049652573529412|0.011195523897059|1477.5600585938|2024-04-08|-0.08668|2020-03-16|0.0638|2022-03-09
2024-05-19 15:07:39|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|66981.975652982|10|724.59477681985|0.003|1|1|0.00298|68088.2422|-0.03755|9|0.13045548461693|92|35.03|0.01858|0.02952|0.028475116267793|0.05019879380353|153.68979992671|153.1536190584|147.28081334787|0.581|0.323|0.05152|31|16|0.00046206392694064|0.018076602739726|69581.5078125|2024-05-09|-0.11546|2020-03-12|0.06187|2022-02-25
2024-05-19 15:07:40|DAILY|00575|49598|/indices/bumix|INDICES:HU|-6171.5294995534|9|58.814456784377||0|0|-0.03056|6131.6099|0.20393|129|0.20392604917666|129|49.45|0.04713|0.06379|0.055767791202645|0.088323118867978|178.5457984521|186.73843276771|159.04984290114|0.545|0.364|0.05018|22|7|0.00050117700729927|0.015544817518248|6240.6801757812|2024-04-05|-0.10249|2023-08-23|0.06247|2020-04-07
2024-05-19 15:07:42|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|-5669.8534273329|5|16.434540881804||0|0|0.01374|5620.5498|0.04874|14|0.048736979750332|14|4.79|0.00212|0.01618|0.012003221557461|0.019088785614106|385.53310607372|481.11230237601|122.72638876983|0.494|0.359|0.00868|237|0|0.00032442493415277|5.9841966637401E-5|5733.3598632812|2024-05-07|-0.14854|2022-03-01|0.08383|2022-02-25
2024-05-19 15:07:42|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|5521.4720741672|3|61.716014340084|0.0215|1|2|0.01128|5707.6001|-0.02299|8|-0.02298587932511|8|27.77|0.00658|0.02193|0.017119896630184|0.014255468781189|139.20561432934|118.05194349443|121.56710884965|0.615|0.385|0.05622|39|17|0.00030899539170507|0.019384829493088|5739.7900390625|2024-05-10|-0.1146|2020-03-12|0.06124|2020-03-20
2024-05-19 15:07:43|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|13962.134616358|3|133.5096150925|0.0045|1|2|0.00166|14257.9004|-0.03641|14|0.13595497214356|90|40.11|0.02636|0.03842|0.036650668200938|0.057612840893893|163.29169195761|155.22343220369|141.83620603311|0.593|0.333|0.04942|27|12|0.0004051797235023|0.016332755760369|14416.830078125|2024-05-14|-0.10366|2020-03-12|0.05897|2020-03-24
2024-05-19 15:07:44|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|5996.2721538259|4|73.869242995542|0.0375|1|2|0.02309|6206.6401|-0.04613|8|-0.046128965299695|8|29.24|0.00423|0.03192|0.021352728323292|0.01901515441064|129.4941684259|122.85041782967|118.40259138425|0.405|0.378|0.06275|37|5|0.00031865437788018|0.021197179723502|6244.3999023438|2024-05-16|-0.12998|2020-03-12|0.07024|2022-02-25
2024-05-19 15:07:45|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|-2115.6433973357|7|18.531108073737||0|0|-0.01886|2079.49|-0.04491|5|-0.044914052038443|5|22.6|0.00438|0.021|0.022384666521564|0.026907675873833|176.02303807265|158.73378248639|134.81733969096|0.583|0.396|0.03971|48|15|0.00034216315307058|0.01319590284143|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-05-19 15:07:47|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|-1239.6477906358|7|10.849367155077||0|0|-0.01886|1218.49|0.02865|41|0.21155565952748|64|22.63|0.00358|0.02118|0.026617248613146|0.03460724330099|193.88351956445|177.82985710783|153.30968229603|0.563|0.375|0.03874|48|14|0.00045938644688645|0.013188754578755|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-05-19 15:07:47|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|-2366.2823880927|53|21.726139020553||0|0|0.05729|2342.8799|0.16088|64|0.1608798649292|64|24.76|0.00041|0.01847|0.016925747673705|0.018232772624674|153.89780576318|138.77451801555|108.71630412174|0.69|0.476|0.04634|42|17|0.00015805860805861|0.015294487179487|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-05-19 15:07:48|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|-112.68887040625|66|0.8522257824796||0|0|0.08964|112.53|0.11986|51|0.11985870344388|51|22.68|0.01269|0.02764|0.040086735105291|0.038634730051452|207.21993215318|187.29289596514|145.1812613571|0.477|0.432|0.03065|44|10|0.00040703668861712|0.010394129821261|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-05-19 15:07:49|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|-353.45141195183|17|3.2444247452177||0|0|0.05585|344|-0.02458|11|-0.024576319722062|11|22.61|0.01427|0.03942|0.022664344719685|0.037933765450134|159.07636569915|177.96238087708|153.09301498533|0.587|0.413|0.03894|46|20|0.00051011363636363|0.011692225378788|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-05-19 15:07:50|DAILY|00585|49642|/indices/colcap|INDICES:CO|1393.7950355268|5|10.500002806179|0.0301|1|2|0.02791|1429.1801|0.10599|53|0.10598877971111|53|25.93|0.01188|0.02674|0.027613138005449|0.023340138082033|170.90293582759|144.30584906098|86.159023667115|0.537|0.415|0.04971|41|14|-2.7188378631678E-5|0.015107881911903|1681.7199707031|2020-02-20|-0.12437|2020-03-16|0.13281|2020-03-25
2024-05-19 15:07:52|DAILY|00586|945499|/indices/coleqty|INDICES:CO|992.40639838813|5|9.5195326499186||0|0|0.02661|1024.63|0.11934|52|0.11934029752144|52|25.76|0.00821|0.02771|0.04673055902444|0.028359778991715|222.96395220558|148.1672334858|89.634509872935|0.463|0.366|0.045|41|8|6.0377358490569E-7|0.014471122641509|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-05-19 15:07:53|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|3972.8823142107|11|6.4659050287388|0.0361|1|2|0.02637|3992.28|0.04364|7|0.043636672315004|7|5.43|0.00644|0.02083|0.0076272317802467|0.014076163973628|196.2426427069|271.72799464272|72.759545597981|0.553|0.409|0.00853|208|0|-0.000127594381036|4.7778753292362E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-05-19 15:07:54|DAILY|00588|13376|/indices/merv|INDICES:AG|1357697.2293519|40|39698.319382693|0.3108|1|1|0.31075|1473463.25|0.57169|54|0.57168905140335|54|31.15|0.08482|0.12668|0.21037414879458|0.27801797922554|937.58794772023|1131.9662129693|3584.4609680688|0.455|0.364|0.10391|33|9|0.0037616682286785|0.033597507029053|1496033.625|2024-05-06|-0.14469|2020-03-18|0.22844|2023-11-21
2024-05-19 15:07:54|DAILY|00589|13317|/indices/ibg|INDICES:AG|58201573.654581|40|1614780.7818065|0.3161|1|2|0.30045|62903392|0.65077|54|0.65077359791489|54|31.15|0.09283|0.13509|0.17729903319318|0.27456322867401|1396.4720949231|2110.8555532675|3546.3205103269|0.636|0.455|0.09768|33|12|0.0037317244611059|0.031916850984067|63560500|2024-05-06|-0.14845|2020-03-18|0.23307|2023-11-21
2024-05-19 15:07:55|DAILY|00590|13518|/indices/bax|INDICES:BH|-2038.6472525895|27|7.5734168788006|0.0159|-1|1|0.01589|2010.2159|0.0025|12|0.0024998471409208|12|27.47|0.01617|0.02559|0.017320041407083|0.025657378744758|144.52378941904|148.92815240055|124.69958667682|0.579|0.421|0.0142|38|11|0.00022216822429907|0.004663046728972|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03482|2022-03-07
2024-05-19 15:07:57|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|-2033.3510567387|2|6.0370221681245||0|0|0.00542|2015.24|0.01604|4|0.016041956912657|4|15.55|0.01548|0.02484|0.026069867929958|0.032516057615144|216.22583290012|213.22655837968|134.19009115322|0.55|0.433|0.01209|60|5|0.00036535331905782|0.0081387259100643|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-05-19 15:07:58|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|-5635.2623760907|1|35.95415791564||1|0|0|5527.3999|-0.01694|3|-0.016942999677692|3|12.97|0.01109|0.01959|0.020689211521515|0.024494136560703|219.20057919878|197.68424648498|124.11946794077|0.583|0.431|0.00948|72|6|0.00027544967880086|0.0071689614561028|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-05-19 15:07:58|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|926.55386600768|8|3.5420523952266|0.025|1|1|0.02501|941.27|-0.04874|4|-0.048737710781363|4|16.89|0.0014|0.01936|0.011490570298926|0.018033503314521|144.17516381667|162.66009461214|152.12690861871|0.569|0.462|0.0222|65|14|0.00044198190045249|0.0060540271493213|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-05-19 15:07:59|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|980.40277355647|16|4.8524161387276|0.0442|1|2|0.03872|994.96|-0.00263|14|-0.0026312599353002|14|12.12|0.00199|0.01344|0.0069864092056969|0.0075270660000165|132.38838169638|129.81435667003|123.62055689302|0.518|0.447|0.01372|85|15|0.00023853588516746|0.0050297799043062|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-05-19 15:08:00|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|1920.6739060785|31|3.9286849529998|0.026|1|1|0.02604|1932.46|-0.00644|5|-0.0064400426865023|5|12.56|0.00047|0.00784|0.0081734984295886|0.010381233669915|145.95222654131|147.87992671595|149.97282989697|0.593|0.481|0.00601|81|19|0.00039663801337154|0.0020523877745941|1932.4599609375|2024-05-16|-0.01951|2022-03-15|0.07076|2021-10-28
2024-05-19 15:08:02|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9151.0595703125|1|0||1|0|0|9151.0596|0|1|0|1|1|-3.0E-5|0.00055|0.00038449892773046|0.001009681559066|137.26511784111|168.88800008442|122.10285886137|0.765|0.481|0.00072|1081|0|0.0001859111933395|0|9156.009765625|2024-05-06|-0.01636|2021-02-15|0.01419|2021-09-13
2024-05-19 15:08:03|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2936.9799804688|1|0||1|0|0|2936.98|0|1|0|1|1|-0.00071|0.00093|0.0017123976666306|0.0018187892820179|455.94240685646|455.95152588698|187.97513357434|0.963|0.907|0.00081|1083|0|0.00071264081255771|0|2936.9799804688|2024-05-03|-0.1072|2020-01-31|0.55812|2023-08-01
2024-05-19 15:08:03|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|826.01526408647|107|7.3932477459153|0.1227|1|1|0.12271|849.4|0.0733|35|0.073297682385963|35|46.14|0.02768|0.03969|0.062339951327416|0.075577775493518|185.55878069415|161.62838538203|149.47646712082|0.524|0.333|0.0325|21|6|0.0004133023255814|0.010732120930233|850.94000244141|2024-05-14|-0.10247|2020-03-09|0.05292|2022-03-09
2024-05-19 15:08:04|DAILY|00599|14771|/indices/bg-40|INDICES:BG|166.61873257447|92|1.0793788543669|0.0825|1|2|0.07601|169.87|0.04831|35|0.048314781394318|35|42.83|0.02184|0.03123|0.040705059091367|0.062077278605612|149.42449538141|150.71302037874|151.58843371237|0.522|0.348|0.02417|23|8|0.00041148698884758|0.0079203624535316|170.63999938965|2024-05-15|-0.08552|2020-03-09|0.03931|2022-03-09
2024-05-19 15:08:05|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|834.02238668233|46|5.7025394001621|0.045|1|1|0.04503|848.4|-0.00735|65|0.076151007736135|82|44.74|0.02464|0.03103|0.054951833890762|0.067555522969978|174.31333082061|154.2804487848|163.64162492782|0.478|0.304|0.02143|23|10|0.00047764432029795|0.0067151303538175|854.72998046875|2024-05-14|-0.06316|2020-03-09|0.03149|2020-03-24
2024-05-19 15:08:07|DAILY|00601|41169|/indices/costa-rica-indice-accionario|INDICES:COSTA RICA|-11893.080078125|1|0||1|0|0|11893.0801|0|1|0|1|1|-3.0E-5|0.002|0.0016019117179578|0.0025112100130688|347.55423369475|481.0770116231|122.14881366292|0.759|0.599|0.0021|1090|0|0.00027913003663004|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-05-19 15:08:08|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|183.40558111883|2|0.60480670062385|0.0035|1|2|0.00254|185.22|-0.01076|1|-0.0036290791057324|3|13.68|-0.0052|0.00683|-0.00055051055127385|0.0080284487605766|95.60223765151|123.63268608216|126.18885594842|0.595|0.354|0.01697|79|19|0.0002515988909427|0.0076235489833641|185.28999328613|2024-05-02|-0.06713|2020-05-18|0.04082|2020-04-23
2024-05-19 15:08:09|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|214.25328355216|90|2.157238307319|0.0358|1|1|0.03583|222.62|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|141.35499863631|0.677|0.419|0.02417|31|13|0.00033917820867959|0.00918189289012|222.83999633789|2024-05-14|-0.04309|2020-05-18|0.02965|2020-12-17
2024-05-19 15:08:09|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|2784.3398978174|39|15.188941421525|0.0019|1|1|0.00187|2825.6299|-0.03403|14|0.14477089359318|81|33.94|0.01878|0.02876|0.02259479903627|0.036465896086815|145.79334939867|161.97632339848|139.24503549649|0.581|0.452|0.02529|31|10|0.00034194495412844|0.007976119266055|2854.6899414062|2024-03-26|-0.10176|2020-03-12|0.05784|2020-03-13
2024-05-19 15:08:10|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1679.0448802386|135|11.562647450991|0.1819|1|1|0.18187|1703.34|0.12371|120|0.12370721694073|120|30.84|0.01367|0.02335|0.016269547714193|0.029141418988664|134.2157054974|144.13319281909|141.63222311081|0.613|0.419|0.02615|31|13|0.00035849541284404|0.0083524128440367|1730.9899902344|2024-03-25|-0.10308|2020-03-12|0.06039|2020-03-13
2024-05-19 15:08:12|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|116.22111001716|21|1.7529631750266||0|0|0.0669|122.8|-0.03759|3|0.14100564942207|91|42.16|0.04354|0.05727|0.032414633963624|0.081477874876803|150.8421216048|195.75864617576|270.96205621948|0.6|0.36|0.05355|25|9|0.0010207076350093|0.018024087523277|124.33000183105|2024-05-15|-0.09546|2020-03-09|0.07774|2023-08-23
2024-05-19 15:08:13|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|1218.0099983043|9|14.500003820442||0|0|0.04838|1263.5699|-0.02805|11|-0.0056399529810215|34|36.79|0.01063|0.01847|0.0021700924833634|0.015582023766695|102.85827585928|116.87365125244|152.32726928106|0.724|0.379|0.02287|29|14|0.00041320930232558|0.007869488372093|1271.4799804688|2024-05-15|-0.05186|2020-03-16|0.02533|2022-08-01
2024-05-19 15:08:14|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|152.15844924584|6|1.938852285892|0.0767|1|2|0.06415|157.93|-0.03617|19|0.15731758329253|88|42.8|0.0391|0.05076|0.042918598844649|0.091185005496805|162.46789663551|203.48200383438|241.37244679684|0.56|0.36|0.03738|25|11|0.00087071627906977|0.013188911627907|159.21000671387|2024-05-16|-0.07484|2020-03-12|0.05813|2023-02-21
2024-05-19 15:08:15|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|2601.181436507|3|50.914033383343||0|0|-0.00845|2729.1699|-0.06632|6|0.14877106024782|91|29.57|0.0011|0.01474|-0.0024579687671782|0.016377242050859|91.093555765972|121.49855998581|240.1846245211|0.514|0.378|0.05355|37|12|0.00088495437956205|0.016436815693431|2767.2299804688|2024-05-16|-0.07523|2020-03-12|0.09355|2023-08-08
2024-05-19 15:08:15|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|1930.907173226|5|20.442604041846|0.0218|1|2|0.01254|1983.77|-2.0E-5|44|-2.115143769621E-5|44|31.2|0.00709|0.02178|-0.0019798142653898|0.0059470027013285|94.830553976504|106.74532154451|158.29004743916|0.514|0.371|0.04534|35|10|0.00049428832116788|0.015086624087591|2023.4499511719|2021-08-24|-0.08029|2020-03-12|0.04086|2020-03-24
2024-05-19 15:08:17|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|3458.8354120716|122|54.726134297315||0|0|0.22765|3597.53|-0.0369|22|-0.021579945482761|6|26.35|0.00093|0.01633|0.012009248901191|0.025111773489424|119.93142092525|131.44873698702|223.97074112354|0.486|0.324|0.04563|37|9|0.00080959854014598|0.014248822992701|3639.1799316406|2024-05-17|-0.08103|2020-03-12|0.07262|2023-08-08
2024-05-19 15:08:18|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|4220.1157793587|100|74.863292795815|0.2299|1|2|0.22134|4405.7402|-0.04983|6|-0.028521635508071|24|26.95|0.00062|0.01512|-0.0047982847621193|0.014814330440791|87.518534359557|116.17705908613|253.88340735254|0.541|0.324|0.05029|37|13|0.00093233576642336|0.015216934306569|4462.0200195312|2024-05-16|-0.07703|2020-03-12|0.08715|2023-08-08
2024-05-19 15:08:19|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|874.99159638959|3|8.5178056793828||0|0|0.00234|904|-0.03078|19|0.16943559673023|104|26.68|0.01363|0.02981|0.014212413154503|0.0305188597965|129.97837049958|155.35028341281|165.10811801438|0.537|0.39|0.03846|41|13|0.00053275547445255|0.01317572080292|917.39001464844|2021-09-07|-0.11888|2020-03-12|0.05137|2020-03-31
2024-05-19 15:08:20|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|528.79206280389|88|4.527645732038|0.0582|1|1|0.05817|543.2|-0.016|12|-0.016003173369932|12|34.79|0.0254|0.03278|0.029806574467916|0.04919851047347|152.60627602606|163.05519985989|206.73644613017|0.552|0.379|0.03589|29|12|0.00070681569343066|0.011119306569343|557.66998291016|2021-11-12|-0.08608|2020-03-12|0.04518|2020-03-31
2024-05-19 15:08:21|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-148.86720275879|1|0||0|0|0|146.7477|0|1|0|1|1|0.00076|0.00383|0.00040134167261023|0.013840252269444|-5375.2447569985|2180.0976795054|72.58987597177|0.75|0.543|0.00902|971|0|0.010943209876543|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-05-19 15:08:23|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-148.86720275879|1|0||0|0|0|146.7477|0|1|0|1|0|0|0|0.00053512223014698|0.025488494050541|-5375.2447569985|2180.0976795054|72.58987597177|0.001|0.001|1.0E-5|971|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-05-19 15:08:23|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|4559.47733112|18|47.020902647487|0.0488|1|1|0.04882|4706.54|-0.01602|50|0.05628152819747|52|27.82|0.00122|0.01391|0.014680134312627|0.01922225872164|127.60242534283|121.65469204379|109.83681036165|0.538|0.333|0.04093|39|15|0.0001652722323049|0.013526388384755|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-05-19 15:08:24|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|7017.2601939369|34|72.118265432507|0.0794|1|1|0.07943|7242.8501|-0.01852|34|0.060770912527775|52|26.07|-0.00019|0.01317|0.0097327924499317|0.015004467359905|115.10023350407|113.48053035103|131.67237916756|0.512|0.293|0.04008|41|13|0.00032980036297641|0.013523684210526|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-05-19 15:08:25|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|10092.855903839|17|93.897966949603||0|0|0.04018|10384.7695|0.05403|52|0.054027166360798|52|25.26|0.00242|0.0139|0.0037102775260644|0.011603424622319|104.83406325098|115.3314423462|103.62562882822|0.488|0.326|0.03766|43|13|0.00010806715063521|0.012473411978221|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-05-19 15:08:25|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|54.079311936854|17|0.49356314547914||0|0|0.04429|55.64|0.04905|52|0.049045198526814|52|27.85|0.00531|0.01659|-0.00093645904458345|0.011191040917374|96.317872534685|113.79069048363|104.58646351827|0.462|0.333|0.03772|39|10|0.00011758620689655|0.012740217785844|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-05-19 15:08:27|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|7444.1697628811|9|68.551729430252|0.0364|1|2|0.03161|7652.5|-0.03974|6|-0.022752874950449|15|25.44|0.0039|0.01608|0.0073458606253088|0.0097047810269352|117.34745922185|116.6470976174|109.81780720487|0.605|0.419|0.03556|43|15|0.00015837568058076|0.012077649727768|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-05-19 15:08:28|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|396.10253949687|6|2.6829184313052|0.0172|1|2|0.00864|401.4|-0.00855|13|-0.0085468062469318|13|23.34|0.01176|0.0208|0.015326073392296|0.018207737896431|147.91321381088|137.41849977291|105.11706104187|0.617|0.426|0.03234|47|16|0.00010603448275862|0.011019655172414|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-05-19 15:08:29|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|467.69921287593|6|3.9535948942224|0.0099|1|1|0.00994|479.73|-0.02232|14|0.017096137087613|13|35.39|0.04072|0.05136|0.046965105190562|0.056940593287872|230.92768330906|189.83607590063|104.99672081305|0.613|0.387|0.03704|31|12|0.00010393829401089|0.011756225045372|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-05-19 15:08:30|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|953.32445180442|19|15.168521761808|2.3849|1|2|0.02897|998.83|-0.02144|1|-0.99814504168378|10|4.95|-11.41087|0.14865|0.095558388239282|0.12558550988413|-0.040083800006185|-0.04378721703214|202.03689615777|0.481|0.37|0.06932|154|2|1.7578569910371|0.00044058898847631|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-05-19 15:08:30|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|-316244.875|1|0||0|0|0|316244.875|-0.00137|1|0.0042024176398434|1|1.02|-0.00023|-0.00281|0.018046374239943|0.031326742225898|3420.9245583282|9208.0257473992|61.662281180659|0.495|0.315|0.00882|1051|0|-0.00040867537313433|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-05-19 15:08:32|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-357117.59375|1|0||1|0|0|357117.5938|0.00174|1|0.0017441474154762|1|1|-0.1152|0.11883|0.22626390997232|0.35624561037032|377046.94084788|1235169.7543456|63.406186858823|0.505|0.324|0.01263|1066|0|0.11076029990628|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-05-19 15:08:33|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|-2399.0474476034|32|12.606035709847||0|0|0.02861|2387.6399|-0.01342|22|0.020961297703753|35|34|0.0211|0.02606|0.028264533942777|0.040227823797224|165.21343832179|163.04952277053|130.89198062566|0.633|0.433|0.01952|30|11|0.00027234062797336|0.0067879257849667|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-05-19 15:08:34|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|4270.5003096035|4|12.165971572065|0.0005|1|2|-0.00149|4300.3999|0.01782|2|0.017821780204134|2|2.05|0.00097|0.00522|0.0042209167218374|0.0090002777140977|295.73727428151|472.06132189826|122.74840758152|0.535|0.356|0.00511|492|1|0.00022949654491609|8.1095755182626E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-05-19 15:08:34|DAILY|00629|993152|/indices/kase|INDICES:KZ|4955.2464543492|9|41.285969741034|-0.003|1|2|-0.0071|5018.23|-0.03041|7|0.0020107755820893|17|55.47|0.05782|0.07112|0.071365342887675|0.12100618723451|170.64253443831|185.77393865345|212.71438782652|0.474|0.316|0.0329|19|5|0.0007395197740113|0.012616563088512|5145.2202148438|2024-04-02|-0.04773|2020-03-10|0.05146|2022-03-09
2024-05-19 15:08:35|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|4955.2464543492|9|41.285969741034|-0.003|1|2|-0.0071|5018.23|-0.03041|7|0.0020107755820893|17|2.92|0.00304|0.00374|0.15055979512168|0.38293097226111|170.64253443831|185.77393865345|212.71438782652|0.025|0.017|0.00173|19|5|0|0|-10000||0|2020-03-10|0|2022-03-09
2024-05-19 15:08:37|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
2024-05-19 15:08:37|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
2024-05-19 15:08:38|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|-170.83745702518|85|4.5491990071677||0|0|0.20381|170.32|-0.04092|10|-0.019629841043196|23|2.77|0.00039|0.00146|0.0053802355735337|0.046634526073056|101.8685762461|111.16746381673|74.177956914539|0.051|0.031|0.00363|14|8|0|0|-10000||0|2020-03-09|0|2022-06-29
2024-05-19 15:08:39|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|-5916.2291213162|24|63.208489284239|0.0065|-1|1|0.00654|5800.7998|0.0638|69|0.06379516316148|69|29.79|0.00742|0.01683|0.0089821901701241|0.021338506678195|116.43416231345|133.19726125041|116.6404897314|0.618|0.441|0.02967|34|14|0.00017898648648649|0.0094876833976834|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-05-19 15:08:39|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|7677.6455478199|2|61.734900107155|0.0092|1|2|0.00461|7882.5698|-0.00531|32|-0.0053071987426814|32|23.53|0.00608|0.01831|0.021052710706617|0.029857948337803|163.62236229794|166.08008790543|117.78953228586|0.556|0.4|0.02827|45|13|0.00021204716981132|0.0090049716981132|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-05-19 15:08:41|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|7055.4573929581|4|46.797486852522|0.0048|1|2|-0.00055|7175.5098|-0.00521|26|-0.0052093619391728|26|21.59|0.00357|0.01419|0.015217356232577|0.032645191937517|142.60671264947|170.26548971049|118.63013178889|0.51|0.347|0.02506|49|13|0.00020276154571159|0.0077809613572102|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-05-19 15:08:42|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|5841.1872920489|6|47.414299834825|-0.0069|1|1|-0.00686|5963.1899|-0.05637|7|-0.056367739445881|7|31.97|0.01091|0.01855|0.020682155376542|0.023253794156411|140.66103303342|131.86586407051|124.78085517187|0.545|0.394|0.02427|33|8|0.00022840566037736|0.0078514056603774|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-05-19 15:08:43|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|5841.1872920489|6|47.414299834825|-0.0069|1|1|-0.00686|5963.1899|-0.05637|7|-0.056367739445881|7|0.97|0.00033|0.00056|0.037948908947784|0.059019782122871|140.66103303342|131.86586407051|124.78085517187|0.017|0.012|0.00074|33|8|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-05-19 15:08:43|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1763.2417347669|48|6.9908972660562|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|0.0012692739273927|0.015731496149615|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-05-19 15:08:44|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
2024-05-19 15:08:46|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|38.907316001856|6|0.23776188406561|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|2.0979660344828|0.24074566810345|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-05-19 15:08:47|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|38.907316001856|6|0.23776188406561|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
2024-05-19 15:08:47|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|-3745.6689453125|1|0||1|0|0|3745.6689|0.0056|1|0.0056013708247227|1|1|4.0E-5|0.00511|0.0027727879353435|0.0067663392218076|425.96841601341|1013.2013167469|80.157955832263|0.496|0.322|0.005|1071|0|-0.0001786473880597|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-05-19 15:08:48|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|2204.330969739|7|0.81301659742038|0.0265|1|2|0.02619|2206.77|0.00353|10|0.0035329711726999|10|3.24|0.00237|0.00554|0.0056833247151868|0.010305115345995|243.7228398408|320.05045858525|101.21358706911|0.486|0.345|0.00584|333|2|4.2785977859778E-5|0.00073600553505535|2304.1298828125|2022-05-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-05-19 15:08:49|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|-43189.075118209|5|237.52503940296|-0.0006|-1|1|-0.00057|42476.5|0.00069|13|0.00068928247384203|13|3.73|0.00395|0.01208|0.01002911326833|0.021364658330467|354.30643005938|538.90718564379|217.92621080594|0.497|0.3|0.00691|290|7|0.00078742173112339|0.0019778545119705|49252.48046875|2021-09-10|-0.05015|2021-04-26|0.06742|2021-02-17
2024-05-19 15:08:50|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
2024-05-19 15:08:51|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
2024-05-19 15:08:52|DAILY|00648|13228|/indices/masi|INDICES:MC|13304.004392419|62|79.381559299946|0.0525|1|2|0.04311|13426.1279|-0.03316|14|0.04078829621467|32|27.95|0.00822|0.0188|0.0095609783771304|0.012749763695773|113.67064970966|112.93185550016|110.85831048169|0.432|0.297|0.02875|37|9|0.00012936073059361|0.0081719360730594|14012.642578125|2022-02-08|-0.08818|2020-03-16|0.05449|2020-03-10
2024-05-19 15:08:53|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|12276.078891745|64|78.385208528357||0|0|0.05158|12373.6201|0.03533|33|0.035331061153228|33|11.77|0.00306|0.0108|0.014999509313787|0.024532005651507|174.52979264952|193.41738728457|114.76970582454|0.443|0.318|0.0171|88|8|0.00016888989990901|0.0076341856232939|13022.83984375|2022-02-08|-0.09326|2020-03-16|0.0687|2020-03-10
2024-05-19 15:08:53|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|11076.388663149|26|61.195157963155|0.0155|1|2|0.01023|11165.4297|-0.02195|22|0.034515785093489|33|11.67|0.00166|0.00902|0.012319026885956|0.022397069334414|169.26219399526|186.70016089238|106.85675219363|0.489|0.315|0.0164|92|12|0.0001003457688808|0.007122101910828|11776.129882812|2022-02-08|-0.09515|2020-03-16|0.05847|2020-03-10
2024-05-19 15:08:55|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
2024-05-19 15:08:56|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|1668.7050349088|13|22.749973715309|0.1096|1|2|0.05953|1740.48|-0.08036|7|-0.047432619439676|14|17.11|-0.02025|0.02655|-0.0066357601910344|0.0018560932540753|78.536816008337|101.07685164732|132.03459603541|0.476|0.381|0.06733|63|17|0.0029021376146789|0.021074688073394|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-05-19 15:08:57|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|-682.1928260751|2|2.3442741376646||0|0|-9.0E-5|675.16|-0.01229|11|-0.012289721161759|11|34|0.00465|0.03579|0.018469461015452|0.016711072201993|132.64504968132|118.6449666108|109.9788151644|0.594|0.438|0.02813|32|12|0.00014984389348026|0.010103103764922|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-05-19 15:08:57|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|1377.7547034129|45|12.912108263241|0.1072|1|1|0.10724|1416.42|-0.02195|43|-0.021952126530539|43|24.56|-0.01876|-0.00144|-0.016090252826164|-0.0071731501142207|68.625934620021|87.65903025667|150.47967262898|0.512|0.372|0.04123|43|15|0.00044138181818182|0.014363354545455|1425.4300537109|2024-05-15|-0.08767|2020-03-12|0.05608|2020-03-24
2024-05-19 15:08:58|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1286.5351106678|59|12.968983401233|0.1341|1|1|0.13413|1327.03|-0.03671|39|-0.036709869157592|39|26.72|-0.0191|-0.00155|-0.0052485112512209|0.0081129993412156|88.675404346121|108.76735264078|155.83334521922|0.462|0.333|0.04413|39|13|0.00047806363636364|0.015019018181818|1333.3000488281|2024-05-15|-0.08562|2020-03-09|0.05376|2020-03-19
2024-05-19 15:09:00|DAILY|00656|49476|/indices/obx-price|INDICES:NO|598.29269257917|50|6.0755671198338||0|0|0.0955|616.48|-0.04303|9|-0.043029933260102|9|26.95|-0.02079|-0.00322|-0.015177283212468|-0.004458148207301|72.139044045549|92.291767136159|127.9535068676|0.513|0.359|0.04256|39|16|0.00029849090909091|0.015015190909091|619.85998535156|2024-05-15|-0.0856|2020-03-09|0.05377|2020-03-19
2024-05-19 15:09:01|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|703.86422810487|5|7.3394074351233|-0.0074|1|1|-0.00743|721.79|0.04478|26|0.044783967855641|26|28.1|-0.01475|0.00279|-0.0015950418986758|0.0013375942626671|94.932494292592|98.78366472218|120.26425822356|0.359|0.282|0.04117|39|8|0.00024489090909091|0.014557890909091|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-05-19 15:09:02|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1602.3146625126|42|14.696731795436|0.1013|1|2|0.09908|1643.24|-0.0139|9|-0.013898762741052|9|30.31|-0.00845|0.00891|-0.00024618211453067|0.014375899153164|98.019508745517|115.5923700375|157.5040653051|0.457|0.314|0.04264|35|8|0.00048815789473684|0.014827123411978|1656.4399414062|2024-05-15|-0.09364|2020-03-09|0.06016|2020-03-24
2024-05-19 15:09:02|DAILY|00659|13384|/indices/msi|INDICES:OMAN|4696.9950969374|13|25.989871190177|0.0031|1|1|0.00307|4775.3008|0.00855|18|0.0085533331928256|18|22.55|0.00875|0.01685|0.015001246781819|0.016712520835632|145.8356941895|140.32601089197|119.41595949842|0.553|0.447|0.0185|47|11|0.00018144589552239|0.005942098880597|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-05-19 15:09:03|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-545.05264579852|86|4.200463755248||0|0|0.05961|536.82|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03055|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|102.76427166171|0.55|0.45|0.02075|20|6|4.0124282982792E-5|0.0071495219885277|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-05-19 15:09:05|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|28964.295290852|11|394.41979888275|0.0534|1|1|0.05341|30129.9199|0.04822|51|0.04821693584388|51|31.14|0.03248|0.05005|0.01947835002171|0.038707182742584|138.89314608825|162.33104802137|146.01974693034|0.571|0.4|0.04435|35|14|0.00043305454545455|0.014640863636364|30349.169921875|2024-05-17|-0.10425|2020-03-12|0.0605|2023-12-15
2024-05-19 15:09:06|DAILY|00662|29147|/indices/ftse-peru|INDICES:PERU|-148.13999938965|1|3.2503568671309E-15||1|0|0|148.14|0|1|0|1|7.71|-0.01391|0.01989|0.0051769675457891|0.033038212909492|107.45420755668|163.1376175952|103.57267751798|0.455|0.258|0.02289|66|0|0.00053988212180747|6.2554027504912E-5|148.13999938965|2023-11-27|-0.22302|2020-03-12|0.27553|2020-03-17
2024-05-19 15:09:06|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
2024-05-19 15:09:07|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|35284.981831737|11|466.02298317113|0.057|1|2|0.04625|36549.6484|0.04986|20|0.022989603900144|51|35.13|0.05423|0.0711|0.070585202118564|0.090963130395219|278.77797904713|217.54669631484|141.15866691217|0.548|0.323|0.04543|31|13|0.00039410373066424|0.013136751592357|37979.73828125|2024-03-25|-0.10139|2021-06-07|0.07523|2021-05-28
2024-05-19 15:09:08|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|757.60308539|14|10.990642272344|0.0595|1|1|0.05952|788.56|0.0152|20|0.3051324615521|92|31.14|0.02805|0.04519|0.050889580012588|0.069520665163546|225.43292866408|196.56623531613|146.76071562815|0.514|0.314|0.0491|35|12|0.00044006346328196|0.015789718948323|794.40002441406|2024-05-16|-0.09817|2020-03-12|0.05734|2021-08-24
2024-05-19 15:09:10|DAILY|00666|14600|/indices/psi-20|INDICES:PT|6717.2597660038|25|80.314604389913||0|0|0.08678|6887.3799|-0.03552|5|-0.035518168172833|5|23.36|-0.00164|0.0106|-0.0041161430896423|-0.00097007099732759|90.279197120735|97.870021627995|130.79506101314|0.489|0.34|0.03783|47|13|0.00030656862745098|0.013177192513369|6993.5297851562|2024-05-15|-0.09758|2020-03-12|0.07823|2020-03-24
2024-05-19 15:09:11|DAILY|00667|14823|/indices/psi-general|INDICES:PT|4566.1323638188|17|70.045885237471|0.1168|1|2|0.10069|4787.7202|0.05|67|0.065143746475785|55|29.84|0.00706|0.01878|0.0097298052851202|0.029158194653976|118.88069742292|142.58392974911|141.47774592546|0.568|0.351|0.04793|37|14|0.00038971428571429|0.016551723214286|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-05-19 15:09:11|DAILY|00668|41167|/indices/rwanda-all-share|INDICES:RWANDA|-144.91000366211|1|0||1|0|0|144.91|0|1|0|1|1|0.00015|0.00041|0.00033329543481717|0.00041808513151717|133.66493933164|135.89417281061|106.88154720833|0.885|0.745|0.00042|1006|0|7.3339960238569E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-05-19 15:09:12|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
2024-05-19 15:09:13|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|-1568.6552952273|23|15.579410790463||0|0|0.02583|1528.6|-0.03795|4|-0.037951492800379|4|21.26|0.0006|0.02326|0.023159854555675|0.03793446392193|141.63174431701|151.93653929939|129.99404233771|0.5|0.353|0.03795|34|8|0.00045813422818792|0.011792724832215|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-05-19 15:09:15|DAILY|00671|11319|/indices/tasi|INDICES:SA|-12506.298457053|31|121.19300039652||0|0|0.01638|12198.3799|0.0114|33|0.011400660158229|33|29.47|0.0223|0.03649|0.028810850118223|0.04422720136301|176.88859463171|199.61260291115|145.93371639479|0.611|0.472|0.03309|36|11|0.0003988267644363|0.010397277726856|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-05-19 15:09:15|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|-27408.975309728|31|403.02491646337|-0.0396|-1|1|-0.03965|27062.0098|0.05095|57|0.050946815165603|57|40.81|0.07683|0.09913|0.020600213875875|0.021716710889692|132.67008071387|121.92084231243|389.54172843859|0.577|0.385|0.07849|26|14|0.0015225847846013|0.026374307974335|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-05-19 15:09:16|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|987.45433198033|111|5.6490530194003||0|0|0.11062|990.17|0.00734|24|0.0073398047712148|24|39.24|0.0058|0.01313|0.0019940846039756|0.0076332935632398|102.08554725331|107.04083909484|124.05347064523|0.6|0.4|0.02838|25|12|0.00022220898258478|0.0088672960586618|1017.700012207|2024-04-19|-0.05996|2020-03-17|0.04172|2022-01-18
2024-05-19 15:09:17|DAILY|00674|41155|/indices/sax|INDICES:SK|-311.31579289205|10|0.6952606352404||0|0|0.02176|309.23|0.0022|1|0.0021987483086192|1|8.46|-0.00584|0.00832|-0.0014786421795349|0.0012409359520547|89.447906951673|105.18702121856|88.273247449812|0.512|0.386|0.00858|127|12|-7.2573800738008E-5|0.0020992712177122|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-05-19 15:09:18|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|1434.1083597076|6|13.278882538868||0|0|0.01468|1485.13|0.19239|104|0.19239241456135|104|35.13|0.02924|0.03908|0.04110269818474|0.058272983519514|199.7199162039|196.12790208785|159.52501709171|0.613|0.419|0.03286|31|12|0.00047404936014625|0.010433491773309|1485.1300048828|2024-05-17|-0.08956|2020-03-12|0.0614|2020-04-07
2024-05-19 15:09:20|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|12193.413519825|66|114.70543552871|0.1737|1|2|0.17047|12319.7002|-0.01008|12|-0.010080850492451|12|26.97|0.0423|0.06043|0.054608167772187|0.07455067255177|239.33833982599|280.75286535485|201.68028361341|0.543|0.457|0.0499|35|10|0.00080065411298315|0.015807403369673|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-05-19 15:09:20|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|3583.1508467348|65|52.771419819109|0.2151|1|1|0.2151|3636.6599|0.01556|26|0.27490926967631|41|28.67|0.0382|0.06448|0.06397901124641|0.047146156909476|253.76876952714|178.43522472869|124.15664260871|0.515|0.424|0.05505|33|8|0.00038629702970297|0.020574881188119|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-05-19 15:09:21|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2557.0938394408|77|24.260088155669|0.0979|1|1|0.09791|2602.2|-0.0138|15|0.090015451789993|35|27.78|-0.00757|0.00949|0.0019542838985195|0.016776556129821|101.04276046353|122.00289919378|143.87709674876|0.486|0.351|0.04181|37|8|0.00040940217391304|0.013669592391304|2642.6540527344|2024-05-15|-0.10571|2020-03-12|0.07089|2020-03-24
2024-05-19 15:09:22|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|2753.4889962862|6|30.302508356229|0.0106|1|2|0.00845|2825.9399|-0.02347|27|-0.022527458354965|6|29.81|0.00221|0.01671|-0.0032584083275432|0.0079314973639154|93.316100891191|108.45419942496|164.6319244315|0.432|0.324|0.04149|37|7|0.00052391696750903|0.013276723826715|2859.7399902344|2024-05-16|-0.09818|2020-03-12|0.06172|2020-03-24
2024-05-19 15:09:23|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|970.85473124061|8|8.7164726260714|0.0239|1|2|0.01684|990.72|-0.02807|17|0.065226043066951|48|25.49|0.00245|0.01862|0.013579331900865|0.023863102348785|129.91136333166|141.18637707066|142.84560444526|0.535|0.372|0.03968|43|10|0.00041060743427017|0.013562756119674|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-05-19 15:09:24|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|817.90686335413|8|7.5947040843274|0.0174|1|2|0.01062|834.53|0.04913|51|0.049127003503224|51|31.31|0.00566|0.02286|0.0068371663310091|0.018258688582304|109.31500739709|124.69460954195|138.96789485025|0.457|0.371|0.04182|35|8|0.00038311876699909|0.013945648232094|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-05-19 15:09:25|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|1578.9007386758|10|14.197777664839|0.0601|1|2|0.0535|1624.1|-0.03058|10|0.15065429348543|53|25.44|0.0195|0.03419|0.02530117215965|0.045472127688266|163.67704608738|194.6857157888|160.2024037416|0.512|0.372|0.04075|43|12|0.00051223028105168|0.013501124206709|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-05-19 15:09:26|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|1187.1742660979|5|10.550248703038|0.0235|1|2|0.01632|1223.13|-0.02878|13|-0.0066489007452751|26|23.38|0.01295|0.02699|0.02225516155439|0.036351843991101|160.68859441211|176.63932375005|126.22991855932|0.511|0.362|0.03845|47|12|0.00028463281958296|0.012790988213962|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-05-19 15:09:27|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-1777.2099609375|1|0||0|0|0|1777.21|0.00018|1|0.0001849985598299|1|1|9.0E-5|0.0028|0.0020656825229915|0.0053004054131566|322.61617876473|678.38965181569|86.19993780822|0.537|0.339|0.00403|1076|0|-0.00010011142061281|0|2136.5200195312|2021-07-23|-0.10143|2022-06-09|0.10157|2022-08-18
2024-05-19 15:09:28|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|9013.6902376677|58|45.518293173265|0.083|1|1|0.08297|9174.2695|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|130.32132704952|0.52|0.32|0.02191|25|10|0.00025011818181818|0.0065814|9182.83984375|2024-05-17|-0.04099|2020-03-16|0.01915|2020-03-24
2024-05-19 15:09:30|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|4012.7184855174|57|23.72547064783|0.102|1|2|0.09795|4097.7002|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|132.72763030817|0.522|0.348|0.0257|23|10|0.00027030909090909|0.0077118545454545|4101.6098632812|2024-05-17|-0.04674|2020-03-16|0.02083|2020-10-05
2024-05-19 15:09:30|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|1019.7066067222|56|13.311218547221|0.1761|1|2|0.15832|1051.71|-0.01081|22|-0.010807032726808|22|2.57|-0.00059|0.00716|0.0029865903414882|0.0089385301644977|177.10832892833|310.68614683211|57.825658981419|0.515|0.323|0.01071|400|11|-0.00036695933456562|0.012761709796673|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-05-19 15:09:31|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
2024-05-19 15:09:32|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|8986.8044680385|8|44.007047847655||0|0|-0.01478|9041.6504|-0.01736|14|-0.0093917794336552|24|35.16|0.02748|0.03747|0.043918366476408|0.090333710391538|180.3842142802|201.8952755927|177.27787658301|0.516|0.29|0.03126|31|10|0.00057948040109389|0.010394293527803|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-05-19 15:09:33|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|-4207.8861490408|20|38.578708208924||0|0|0.02355|4085.78|0.06313|108|0.06312505190964|108|41.12|0.03295|0.04641|0.031831486661395|0.04687202384395|165.69264436935|170.56217503485|147.54955236611|0.654|0.462|0.03991|26|12|0.00042125|0.012257049632353|4405.740234375|2024-03-04|-0.08294|2020-03-09|0.0732|2020-03-10
2024-05-19 15:09:34|DAILY|00691|49748|/indices/bursatil|INDICES:VE|59900.383616421|40|1683.4389453391|0.1943|1|2|0.1752|62859.5508|-0.04845|20|-0.048453743335916|20|32.52|0.05442|0.38179|0.2094904120555|0.34204524926143|10.282375167187|12.852035671046|67.555786263695|0.548|0.355|0.11564|31|13|0.0056970200573066|0.027743906399236|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-05-19 15:09:35|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|-13153.450195312|1|0||-1|0|0|13153.4502|-0.00417|1|0.0045047364469857|1|1|-0.00022|0.00289|0.0026335846388125|0.0054488869021304|647.63294903284|1427.0150294434|308.43991263284|0.672|0.459|0.0036|1074|0|0.001075270018622|0|13153.450195312|2024-05-17|-0.0379|2021-07-14|0.05733|2022-02-01
2024-05-19 15:09:36|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|-2568.919921875|1|0||1|0|0|2568.9199|0|1|0|1|1|-0.00094|0.00547|0.0054429404028086|0.0074177348392843|11902.670464198|30978.353085125|615.9002359826|0.903|0.776|0.00613|1060|0|0.0020220094339623|0|2615.6298828125|2024-03-21|-0.18399|2021-04-16|0.25001|2021-09-20
2024-05-19 15:09:37|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|1055|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-05-19 15:09:37|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|-22837.52083379|27|7581.0852781336||0|0|0.07208|93.98|-0.99982|16|-0.99981531735202|16|2.87|0.03506|0.05767|0.06406505414105|0.12749742419094|28.913602291069|394.37577140474|40.478961148351|0.649|0.381|0.02567|362|8|0.0071429201877934|0.021338150234742|928548.1875|2024-04-02|-0.99989|2024-04-08|0.16389|2020-02-14
2024-05-19 15:09:39|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|-80909.033561943|27|26937.291187365||0|0|0.05926|97.63|-0.99977|150|-0.99976647326722|150|13|0.21587|0.36237|0.30681314369912|0.49906759559426|0.66653472461427|0.70512242715608|0.91678933263082|0.684|0.421|0.0382|57|4|0.0063334941329857|0.020333989569752|3447889.75|2024-04-05|-0.99997|2024-04-08|0.08222|2022-04-13
2024-05-19 15:09:40|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|-277578.49018678|30|92492.83006226|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|0.0065546936114733|0.018996453715776|12767856|2024-03-18|-0.99999|2024-04-08|0.35358|2024-01-24
2024-05-19 15:09:40|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|-13070.306034194|25|4325.9120114997||0|0|0.07421|92.56|-0.9996|15|-0.99959628951418|15|2.85|0.03478|0.0605|0.069543051813032|0.1340073037715|89.448650881906|1099.896033881|44.85148022901|0.635|0.376|0.03106|364|10|0.0066778269049859|0.02732095014111|425334.84375|2024-04-02|-0.99976|2024-04-08|0.183|2020-02-14
2024-05-19 15:09:41|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|-18883.783299408|24|6263.0694328817||0|0|0.06001|93.98|-0.99969|16|-0.99968902817993|16|11.42|0.22409|0.26489|0.31668530607799|0.52311771898287|13.96094609316|9.3636649488762|3.3028750468264|0.738|0.431|0.05358|65|10|0.0059089281045752|0.034874470588235|558393.875|2024-04-02|-0.99982|2024-04-08|0.12913|2022-04-26
2024-05-19 15:09:42|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|-31624.245278461|23|10509.950092668||0|0|0.07343|93.88|-0.99979|16|-0.99979273534318|16|31.73|0.61953|0.72738|0.99220174109732|1.2160389925359|6.1286749554621|4.0779361370354|1.703264049856|0.636|0.5|0.12402|22|8|0.0058623194444444|0.033618694444444|839692.3125|2024-04-02|-0.99988|2024-04-08|0.12345|2022-04-26
2024-05-19 15:09:44|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|-31923.209859358|25|10608.093286351||0|0|0.0108|98.92|-0.99987|15|-0.99986578855271|15|3.65|0.01858|0.04956|0.023713583904249|0.066425736328245|0.38941876070789|7.1914396398562|12.907097471007|0.652|0.383|0.0326|253|9|0.0071333227848101|0.01889776371308|1100249.25|2024-04-05|-0.99991|2024-04-08|0.60486|2021-06-21
2024-05-19 15:09:45|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|-7425.2539874661|24|2437.0613292571||0|0|-0.1407|114.07|-0.99942|42|-0.99941998385118|42|2.82|0.00265|0.04529|0.041759874603822|0.084519842330898|198.34242525586|3898.4809937042|36.008149371589|0.604|0.39|0.04179|369|3|0.0064632361241769|0.011890244590781|251052.703125|2024-04-02|-0.9996|2024-04-08|0.19979|2022-04-04
2024-05-19 15:09:45|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-2066|1|0||0|0|0|2066|0.17431|1|0.17430703624733|1|1|-0.00052|0.01549|0.015404843241843|0.04809992162264|248337.08811056|378309361.30912|211.68032786885|0.528|0.305|0.02795|1081|0|0.0014303234750462|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-05-19 15:09:46|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-701|1|0||0|0|0|698|0.00133|1|0.0013333333333334|1|1|7.0E-5|0.0078|0.0053206064247632|0.019689758457231|2136.4428809552|45770.89519588|150.10752688172|0.554|0.291|0.01263|1088|0|0.00048199448529412|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-05-19 15:09:47|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-3108|1|0||0|0|0|3108|0.32473|1|0.32472876917321|1|1|-0.02181|0.01211|0.028713635621385|0.10210674534048|-2380189.7397924|4.9742567792346E+15|188.82138517619|0.497|0.279|0.06496|1086|0|-0.012571279926335|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-05-19 15:09:49|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-1047|1|0||-1|0|0|1047|-0.03153|1|0.019076305220884|1|1|-0.00097|0.01083|0.011468935873976|0.036418428077555|24695.929471969|6859258.1045876|117.7727784027|0.508|0.297|0.02031|1086|0|0.00079198529411765|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-05-19 15:09:50|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-1195|1|0||1|0|0|1195|0.03913|1|0.039130434782609|1|1|0.00023|0.00864|0.0082003195396988|0.027068581159176|5556.8199632107|321813.35285024|79.507651363939|0.518|0.289|0.01523|1087|0|0.0001848114075437|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-05-19 15:09:50|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|1690.2231569327|12|41.388952571914||0|0|0.05813|1823.9301|0.01031|53|0.16271838082413|35|27.08|0.02775|0.05881|0.07370379829117|0.13039645955951|433.59202272447|475.63743152335|652.03231046957|0.615|0.359|0.08966|39|15|0.0021109559512652|0.029690787253983|1958.1999511719|2024-01-17|-0.13165|2022-09-29|0.10463|2020-03-25
2024-05-19 15:09:51|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|1298.3027854331|7|17.23818048336|0.0319|1|2|0.02252|1345.77|-0.06183|12|-0.061831238899432|12|33.64|0.02065|0.04004|0.023010573092082|0.047873258208862|154.91678817159|187.58578011493|125.38152518179|0.727|0.455|0.06483|33|19|0.00035879032258064|0.019907777777778|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-05-19 15:09:52|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|-1740.3917099526|23|37.447220374815||0|0|0.10045|1616.09|0.02005|60|0.020054205726145|60|29.97|-0.00103|0.01532|-0.0031093007127191|0.0094709225472258|88.687853880453|110.15687553971|187.8409963015|0.639|0.389|0.06994|36|18|0.00073940054495913|0.023007983651226|1988.5300292969|2024-04-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-05-19 15:09:54|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|-65.362182107522|28|1.4573600682383|-0.0178|-1|1|-0.01777|64.73|-0.01426|48|-0.014259116813581|48|31.41|0.00629|0.05486|0.0064320449560667|0.022985372435942|101.44152963252|128.77822596786|58.31006405846|0.559|0.441|0.09534|34|11|-3.251141552512E-6|0.034719589041096|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-05-19 15:09:54|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|1223.3683774861|2|5.3484955432248|0.0005|1|2|-0.00348|1235.45|0.00744|2|0.0074423403722927|2|3.33|0.0028|0.02481|0.018441614792833|0.036513804818663|1488.8170473973|5398.1625211478|55.807511181016|0.489|0.35|0.02414|329|1|-0.00018991795806746|0.0016652597994531|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-05-19 15:09:55|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|471.23315537391|12|4.3639471914437|0.0533|1|2|0.04804|484.96|0.01701|35|0.017007337728508|35|23.19|-0.01768|-0.00111|-0.0091376832533835|-0.0036655927468616|77.319117150638|91.661449326001|121.66278048137|0.532|0.383|0.05355|47|18|0.00030927338782925|0.017736721162579|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-05-19 15:09:56|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|-29.855942517134|11|1.4419809280544||0|0|0.16198|25.35|-0.16205|20|-0.16204982607727|20|27.35|-12.41694|0.42202|0.58787343263071|0.81306108573526|1.3004446481087|0.84090618566547|3.188873150967E+43|0.475|0.325|0.25067|40|10|7.4742370923913|0.075804375|67500|2020-03-18|-0.998|2020-02-17|786.38642|2020-03-16
2024-05-19 15:09:57|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|175.15383239266|7|1.2037223323296|0.0193|1|2|0.0137|179.05|0.16459|108|0.16458982969781|108|24.4|-0.00822|0.00795|0.0038288064529217|0.017934131606756|102.11022201554|117.4822806785|130.66482131416|0.356|0.244|0.03952|45|8|0.00033839673913044|0.012952074275362|179.55999755859|2024-03-28|-0.11697|2020-03-16|0.10285|2020-03-24
2024-05-19 15:09:59|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|333.48432946445|10|3.3597014658419|0.0283|1|2|0.02093|342.87|-0.027|15|0.088579186619655|40|24.33|-0.00319|0.01247|0.0079262781206087|0.023768070133426|117.08606478364|142.68201998422|192.24557520799|0.6|0.378|0.0467|45|15|0.00071910326086956|0.016346259057971|345.17999267578|2024-05-16|-0.11788|2020-03-16|0.09132|2020-03-24
2024-05-19 15:10:00|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|153.16469457986|10|1.7751010946362|0.0252|1|2|0.01966|158.71|-0.02685|18|-0.011735578266105|40|31.29|-0.00138|0.02576|0.012414539152648|0.017154380581063|112.98303050097|116.40101619979|123.56742735681|0.486|0.4|0.0556|35|13|0.00036394927536232|0.019709592391304|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-05-19 15:10:01|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-6109.1160848203|52|102.23482544609|0.1637|-1|1|0.16367|5820|0.25254|64|0.2525353930001|64|29.85|0.00377|0.02685|0.0070934472335055|0.023191709321557|106.35759173715|121.86848226833|140.07220216606|0.5|0.294|0.07398|34|10|0.00052037523452158|0.024418724202627|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-05-19 15:10:02|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|55.099215718228|15|0.38526114751285|0.0414|1|1|0.04135|56.41|0.02403|35|0.024031823604775|35|19.8|-0.00371|0.01089|-0.0023851122606809|0.0012159672986268|92.318563078818|100.16683498667|111.81367491445|0.436|0.327|0.0307|55|11|0.00019715321849501|0.01061583862194|56.419998168945|2024-05-17|-0.11766|2020-03-12|0.09874|2020-03-24
2024-05-19 15:10:03|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|102.28146974261|11|0.80605933661686|0.0387|1|2|0.03479|104.71|0.05119|47|0.051193757551036|47|22.31|0.0008|0.01624|4.8889172283767E-5|0.0029268536374929|98.3537285654|102.82836813917|120.24574745373|0.408|0.306|0.03176|49|7|0.0002546690843155|0.010895675430644|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-05-19 15:10:05|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|90.572776234437|11|0.71866700759861|0.0416|1|2|0.03555|92.62|0.17622|112|0.17622357000846|112|21.45|-0.00827|0.00618|0.0032180425121656|0.010463871981254|104.44887824509|118.68503900191|169.38551980552|0.51|0.392|0.03655|51|14|0.00056778985507246|0.01200652173913|93.110000610352|2024-05-16|-0.10802|2020-03-16|0.08934|2020-03-24
2024-05-19 15:10:06|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|517.06777064319|10|4.1009334554816|0.0272|1|2|0.02497|529.45|0.1911|110|0.19110232656855|110|24.29|-0.00631|0.00774|0.0039094411714498|0.0059884426167144|105.16475958359|106.80833748836|162.97288766728|0.578|0.4|0.04318|45|14|0.00053950090744102|0.013810744101633|531.52178955078|2024-05-16|-0.10942|2020-03-16|0.0906|2020-03-24
2024-05-19 15:10:07|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|56.664818566377|15|0.39249878489916|0.0504|1|1|0.05042|57.92|-0.00841|13|0.044992217313298|51|19.12|-0.00535|0.0102|0.011607203291136|0.0262174998717|133.59336234243|151.69503013434|122.37480652482|0.491|0.298|0.03522|57|14|0.00028534420289855|0.010686177536232|58.090000152588|2024-05-15|-0.11347|2020-03-12|0.0894|2020-03-24
2024-05-19 15:10:08|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|35.949254779526|17|0.23722387894748|0.0698|1|2|0.06308|36.74|-0.03326|10|-0.033262134188639|10|18.44|-0.00699|0.00494|-0.0050638208456027|0.004642127279616|81.032771381764|109.20267057967|107.58418751643|0.61|0.39|0.03771|59|20|0.00017260869565217|0.01105160326087|36.755001068115|2024-05-17|-0.1199|2020-03-16|0.11546|2020-03-24
2024-05-19 15:10:09|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|31.935431886326|10|0.24189603336171|0.0444|1|2|0.03644|32.42|0.11617|41|0.11617137192621|41|22.35|0.00896|0.02592|0.018175209883939|0.035221062721575|139.44557207482|151.04808349942|108.50066626345|0.429|0.265|0.03708|49|10|0.0002038768115942|0.011794076086957|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-05-19 15:10:10|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|42.740317145419|16|0.32322731301786|0.0696|1|2|0.06364|43.79|0.03921|46|0.039205309020441|46|22.22|0.00106|0.01728|0.0085821037332672|0.014101807582975|119.08022441748|124.9773924598|95.653128185164|0.51|0.367|0.0331|49|10|6.7255434782609E-5|0.011059565217391|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-05-19 15:10:11|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|30.382295628264|16|0.22756798403979|0.0648|1|2|0.06103|31.12|0.03709|46|0.037089436282706|46|24.2|0.01137|0.02603|0.012572194633231|0.023391530406881|125.99528417158|139.45714876536|97.923222677306|0.489|0.356|0.03428|45|12|9.0271739130434E-5|0.011086639492754|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-05-19 15:10:12|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|67.505545522029|11|0.6233592368313|0.0002|1|2|-0.00794|68.73|-0.01856|8|-0.018556726907896|8|17.37|-0.00568|0.00728|0.00063578824621606|0.0082089107232887|99.805844757279|120.38078086992|114.81791289031|0.54|0.397|0.02837|63|11|0.00019665760869565|0.0091920289855072|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-05-19 15:10:13|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|28.141204636133|19|0.3829317752401|0.1887|1|2|0.18266|29.33|-0.04027|7|-0.030894317768154|8|15.74|-0.00783|0.01052|0.0005292116616876|0.0041609923782434|93.896637088856|104.33318129608|65.352048185541|0.507|0.348|0.04575|69|14|-0.00017587862318841|0.014376277173913|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-05-19 15:10:14|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|28.141204636133|19|0.3829317752401|0.1887|1|2|0.18266|29.33|-0.04027|7|-0.030894317768154|8|0.23|-0.00011|0.00015|0.0010438099836047|0.011956874650125|93.896637088856|104.33318129608|65.352048185541|0.007|0.005|0.00066|69|14|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-05-19 15:10:16|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|31.137256619053|11|0.47730195144955|-0.006|1|2|-0.01733|31.75|0.04956|92|0.092028908543216|33|31.26|0.02029|0.04128|0.015951432388788|0.032742266542828|138.89545109335|154.53635160361|65.585623011931|0.714|0.429|0.07008|35|14|-4.9338768115942E-5|0.023755081521739|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-05-19 15:10:17|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|44.759681046698|2|0.27257305360724|0.013|1|2|0.0122|45.65|-0.00802|8|-0.0080223701923398|8|15.99|0.00595|0.01913|0.012716502947462|0.024224548476539|150.5510040427|168.89680514134|180.57753277671|0.522|0.333|0.02583|69|13|0.00064947463768116|0.008846893115942|45.749900817871|2024-05-02|-0.13043|2020-03-12|0.10941|2020-03-13
2024-05-19 15:10:18|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|24.442701012971|10|0.23767442969036|0.0374|1|2|0.03358|25.24|-0.03823|3|-0.038229406372479|3|19.21|-0.00296|0.01541|0.00026254906470066|0.005344340991706|97.860917445349|109.05405776437|110.99384355832|0.509|0.368|0.03447|57|12|0.00025974637681159|0.012310298913043|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-05-19 15:10:19|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|24.442701012971|10|0.23767442969036|0.0374|1|2|0.03358|25.24|-0.03823|3|-0.038229406372479|3|0.34|-5.0E-5|0.00027|0.00051581348664176|0.014522665738332|97.860917445349|109.05405776437|110.99384355832|0.009|0.006|0.0006|57|12|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-05-19 15:10:20|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|18.337349162302|11|0.15761717630717|0.0394|1|2|0.03628|18.85|-0.00776|17|0.075666747956774|63|20.58|-0.00557|0.00621|-0.0097566153598642|-0.0006198151898498|71.061854822696|97.759873947077|109.59302061245|0.623|0.396|0.03935|53|21|0.00019185286103542|0.012791071752952|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-05-19 15:10:22|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|71.11508809569|7|0.43197289990624|0.0227|1|2|0.01883|72.5|0.15484|104|0.15483708002006|104|26.78|-0.03852|0.11592|0.021693587097361|0.025805725320029|138.57353135172|137.07138182276|0.00051989880663874|0.39|0.317|0.07432|41|8|-0.0073163134057971|0.01124365942029|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-05-19 15:10:23|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|-183.83237833535|5|1.2304029071095||0|0|-0.008|180.76|-0.01657|6|-0.016574141314895|6|14.63|-0.00348|0.01073|0.00033662885083344|0.0030884561426125|99.855069901013|108.88975653192|126.25549823192|0.526|0.408|0.01983|76|9|0.0002685394265233|0.0063422043010753|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-05-19 15:10:24|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|43.666473133269|15|0.27950931161552||0|0|0.05139|44.6|-0.01777|4|-0.017767399665241|4|16.77|-0.00297|0.01056|0.0029336094985815|0.010006712227685|107.07706195857|121.68778580106|95.790371904297|0.462|0.323|0.02781|65|11|5.0489130434783E-5|0.0095481702898551|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-05-19 15:10:25|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|43.666473133269|15|0.27950931161552||0|0|0.05139|44.6|-0.01777|4|-0.017767399665241|4|0.26|-5.0E-5|0.00016|0.0063498041094837|0.030980533212647|107.07706195857|121.68778580106|95.790371904297|0.007|0.005|0.00043|65|11|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-05-19 15:10:26|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|31.558619573123|7|0.31046006599834|0.0191|1|2|0.009|32.5|-0.06168|32|0.12327398239013|41|28.15|-0.00532|0.01647|0.0075001382290474|0.025246165928272|104.7345787647|124.34116802073|113.99508852713|0.385|0.282|0.04862|39|8|0.00027026268115942|0.01729884057971|33.930000305176|2021-11-15|-0.12716|2020-03-12|0.1022|2020-03-13
2024-05-19 15:10:28|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|62.165113351974|15|0.33996203798962||0|0|0.05816|63.32|0.15212|40|0.15212476458759|40|18.47|0.01222|0.02858|0.019786783619639|0.026608169191763|159.63909745425|163.11860353317|96.058536226697|0.441|0.339|0.02929|59|12|8.0018115942029E-5|0.0094661141304348|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-05-19 15:10:28|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|52.065519206583|15|0.29982698200174||0|0|0.03169|53.06|-0.02653|9|0.076062040172488|44|18.47|-0.00029|0.01374|0.018938030664062|0.01058763143079|156.41392607487|120.37558960227|109.56019211014|0.441|0.322|0.02491|59|11|0.00016099637681159|0.0087833061594203|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-05-19 15:10:29|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|200.89752646431|10|2.4342431898563|0.0227|1|2|0.018|208.08|0.00762|50|0.0076224311005351|50|31.29|-0.00182|0.01769|-0.016590766380812|-0.012915807307669|76.682235757527|83.329535617372|125.51574578552|0.429|0.371|0.05744|35|10|0.00036333333333333|0.020000905797101|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-05-19 15:10:30|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|58.372603619819|15|0.36484378435469||0|0|0.06182|59.6|-0.03132|6|-0.031833181180464|8|17.25|0.0085|0.02373|0.018175149142421|0.022639033417911|169.18207808617|159.180763577|106.01209032378|0.492|0.349|0.03151|63|12|0.00017268846503179|0.009550063578565|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-05-19 15:10:31|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|63.008217034|11|0.45278467617685|0.0332|1|2|0.02724|64.48|0.09596|49|0.095955768393597|49|22.27|0.01009|0.02235|0.019547230072329|0.028584485767302|148.26558622393|157.23715828667|102.60980776633|0.449|0.347|0.03261|49|13|0.0001136421435059|0.010429336966394|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-05-19 15:10:33|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|72.065787071206|12|0.5223420424553|-0.0023|1|2|-0.00505|72.85|-0.02224|8|-0.022239050313909|8|12.56|-0.00747|0.00409|-0.0069456495057437|-0.0016238223534638|71.875681484878|93.391003069564|97.248212637669|0.506|0.368|0.02323|87|18|4.1403985507246E-5|0.0065035778985507|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-05-19 15:10:34|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|88.474766025246|11|0.97856933793398|0.0265|1|2|0.02389|91.92|-0.00998|48|-0.0099803609327809|48|17.22|0.00156|0.0155|0.011242345900977|0.022568341642003|145.12731010271|169.17329161493|136.07697115649|0.587|0.397|0.02836|63|13|0.00037386301369863|0.00907100456621|94|2021-06-30|-0.14087|2020-03-12|0.09219|2022-06-15
2024-05-19 15:10:35|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|60.400949928184|16|0.38635048170221|0.043|1|2|0.04118|61.69|-0.02784|4|-0.012645840430062|5|17.85|-0.00143|0.01299|0.0070539197019966|0.01483086492151|120.28821509023|134.37333798897|134.34233686104|0.475|0.344|0.0281|61|6|0.00035354166666667|0.0093191123188406|63.299999237061|2021-11-15|-0.10507|2020-03-18|0.05929|2020-03-17
2024-05-19 15:10:36|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|-44.693317684887|24|0.52809109521104|-0.0134|-1|1|-0.01341|43.84|0.10724|55|0.1072433749536|55|31.79|0.02754|0.05826|0.040466850054549|0.083713954760077|199.54609153643|234.02275013226|141.05534189255|0.559|0.324|0.05844|34|13|0.00055639492753623|0.020873423913043|45.220001220703|2024-04-12|-0.19452|2020-03-09|0.17316|2020-03-24
2024-05-19 15:10:37|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|89.608495800952|9|0.58216791376135||0|0|0.02575|91.61|0.05335|35|0.05334981881017|35|19.23|-0.00377|0.01614|0.0083125285370978|0.015325548748734|118.43378541356|129.55647842286|135.47366495981|0.439|0.333|0.03677|57|10|0.00039358695652174|0.01165071557971|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-05-19 15:10:38|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|61.563098679587|20|0.39107062500574|0.0554|1|2|0.04675|62.69|-0.00371|42|-0.0037091871349071|42|31|0.00826|0.01755|0.016465928259031|0.018589123971611|132.91604110153|128.47893387828|113.32248548905|0.514|0.4|0.03214|35|9|0.00016886775362319|0.0096741757246377|65.429901123047|2022-01-05|-0.09221|2020-03-12|0.0818|2020-03-17
2024-05-19 15:10:39|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|161.83516716257|13|0.88827761247621||0|0|0.00741|164.6|-0.01731|8|-0.017311651335892|8|17.3|0.00158|0.01896|0.011391444312191|0.020977495764244|140.33131146535|158.11282580681|129.42370457563|0.54|0.381|0.03151|63|14|0.00035494555353902|0.011429582577132|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-05-19 15:10:40|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|86.782425467442|10|0.61585853355784|0.0503|1|2|0.03987|88.93|0.07221|53|0.07220513750181|53|21.47|0.00666|0.0205|0.0075300733602015|0.021692917397638|118.78629000269|140.17327282434|127.82808781842|0.549|0.333|0.03636|51|16|0.00034845108695652|0.012258143115942|88.930000305176|2024-05-17|-0.13218|2020-03-16|0.11256|2020-03-24
2024-05-19 15:10:41|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|91.216579470694|9|0.65202597568646|0.0338|1|2|0.02753|93.31|0.1139|98|0.11390073788811|98|28.1|-0.00072|0.01275|0.010544609499967|0.02062637223891|124.66577723436|130.88530683438|135.29070016978|0.59|0.359|0.03738|39|11|0.00033942028985507|0.011365516304348|93.48999786377|2024-05-15|-0.09332|2020-03-16|0.06913|2020-03-24
2024-05-19 15:10:42|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|138.42034522722|10|0.9126056503458|0.0158|1|2|0.01074|140.28|0.06576|52|0.065757003519655|52|18.56|-0.00028|0.01437|0.010236881446109|0.014601548285154|124.56872317635|127.10149395421|139.11745595659|0.407|0.305|0.03249|59|10|0.00039682971014493|0.010444302536232|141.55000305176|2024-05-15|-0.10355|2020-03-16|0.10404|2020-03-24
2024-05-19 15:10:44|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|73.698370446558|10|0.90648808783445|0.0387|1|2|0.02901|75.9|-0.02887|33|-0.028871070921575|33|25.47|-0.14584|0.42848|0.0020600229875648|0.010179050013604|101.26237726836|113.09600941723|1.2565076268325E-11|0.488|0.326|0.13315|43|8|-0.0082343025362319|0.016920996376812|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-05-19 15:10:45|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|63.636720854608|20|0.43898366732356|0.1037|1|2|0.09464|64.53|0.01332|27|0.013321607941326|27|23.06|0.00687|0.0197|0.0016662997722346|0.0037406973272661|102.59680713958|105.11920177994|110.71856594565|0.468|0.34|0.03591|47|11|0.00018632819582956|0.010822964641886|67.688003540039|2022-04-08|-0.11679|2020-03-12|0.1068|2020-03-17
2024-05-19 15:10:46|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|85.056184894945|11|0.71914497402127|0.0359|1|1|0.03593|87.37|-0.01872|14|0.030820072921349|49|19.89|-0.00329|0.00938|-0.0027011914596068|0.0059251160464665|90.425040327045|112.4906661812|140.53402818053|0.564|0.4|0.03573|55|17|0.00041127717391304|0.012090063405797|91.209999084473|2021-09-07|-0.09745|2020-03-16|0.07356|2020-03-13
2024-05-19 15:10:46|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|25.195526146691|12|0.24634207969869|0.0205|1|2|0.01332|25.87|-0.00314|20|0.12348806008218|42|19.18|0.00415|0.01797|0.006040188332036|0.0053438249702538|114.84109772337|109.01343675739|66.555187934447|0.474|0.351|0.03032|57|12|-0.00028245471014493|0.0099551630434783|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-05-19 15:10:47|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|20.994642506611|12|0.15559732598924|0.0417|1|2|0.02341|21.42|-0.00528|21|0.013631877644427|18|19.12|0.00369|0.01794|0.0027550047685387|0.0070854183526793|106.04043502689|113.9468207953|70.809917607583|0.526|0.368|0.02833|57|16|-0.00022802906448683|0.0094135967302452|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-05-19 15:10:49|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|49.405107723702|19|0.39065297036509||0|0|0.06894|50.7|0.01591|43|0.072465657064676|33|24.07|-0.00649|0.012|0.0028530507318437|0.0045109538036503|104.73025028883|105.91886482145|106.02258696465|0.444|0.333|0.0352|45|9|0.00015076294277929|0.011923315168029|52.150001525879|2022-04-21|-0.13241|2020-03-12|0.09425|2020-03-24
2024-05-19 15:10:50|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|-96.973151600255|23|1.3505090650382|-0.0088|-1|1|-0.00882|94.96|-0.04143|7|-0.041433579913524|7|36.07|0.04282|0.07433|0.051689817112508|0.096840516756526|169.40197888432|198.92854877353|156.75139685419|0.4|0.267|0.07502|30|10|0.00070158514492754|0.025569438405797|98.970001220703|2024-04-12|-0.20141|2020-03-09|0.16037|2020-03-24
2024-05-19 15:10:51|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|89.315427740951|7|0.85933524236518|0.0073|1|2|0.00458|92.15|0.06138|39|0.061378622206293|39|25.53|-0.00416|0.01132|0.011224227550486|0.020499443538557|128.53754945402|137.83797440559|151.81219170946|0.581|0.395|0.05258|43|18|0.00050333333333333|0.016378405797101|93.714996337891|2024-04-04|-0.11008|2020-03-16|0.1176|2020-03-24
2024-05-19 15:10:52|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|76.273573344931|20|0.64047544996456|0.0407|1|1|0.04072|78.21|0.08407|102|0.084072709517045|102|32.88|-0.00145|0.01201|0.0073950287132519|0.016663400921415|111.97882507795|121.05534451899|125.17605578983|0.515|0.364|0.03839|33|11|0.00026561594202899|0.012286358695652|81.339996337891|2022-04-21|-0.09396|2020-03-12|0.08511|2020-03-13
2024-05-19 15:10:52|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|172.1519291913|15|2.0119224633118||0|0|-0.00722|178.7|0|39|0|39|25.35|0.00473|0.01992|0.013430261879808|0.026729858358941|131.28443809702|141.01788517277|140.80844046307|0.535|0.326|0.05378|43|16|0.00045291666666667|0.018327210144928|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-05-19 15:10:54|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|41.320581111814|8|0.34147336962958|0.0273|1|1|0.02732|42.49|-0.01149|20|0.23524490368953|108|24.38|-0.00772|0.01009|0.0066803257862589|0.013749267574284|108.84378557485|119.17034679539|136.71171744778|0.533|0.4|0.05189|45|16|0.0004344384057971|0.016733922101449|42.490001678467|2024-05-17|-0.13709|2020-03-16|0.13157|2020-03-13
2024-05-19 15:10:55|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|142.53063307733|6|1.1358097716253||0|0|0.01894|146.31|0.12341|99|0.12341250942455|99|29.7|-0.00905|0.00887|0.0077069715554078|0.015717082097784|113.77332569228|119.01504878111|143.25859345276|0.514|0.324|0.04394|37|12|0.00039860507246377|0.013278197463768|148.2700958252|2024-02-23|-0.09861|2020-03-16|0.07706|2020-03-24
2024-05-19 15:10:56|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|122.46810619505|3|1.0472608482097||0|0|-0.00484|125.33|-0.02708|17|0.062299721150233|47|26.88|-0.0027|0.01252|0.0048785419636695|0.025267497138982|105.37245999507|126.28122893409|150.98180774092|0.39|0.244|0.04743|41|12|0.00048948369565217|0.015352871376812|126.38999938965|2024-04-04|-0.11344|2020-03-16|0.12651|2020-03-24
2024-05-19 15:10:57|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|205.80921418636|10|2.3812355304702|0.0379|1|2|0.03382|211.82|-0.02638|31|-0.026379319585384|31|28.08|0.00544|0.02347|0.013267213440729|0.041828469948851|127.17174230327|174.98803885996|226.81230186162|0.615|0.385|0.05115|39|16|0.00090269021739131|0.018522291666667|213.80999755859|2024-05-16|-0.13814|2020-03-16|0.11732|2020-03-13
2024-05-19 15:10:58|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|69.916414459952|19|0.84307645547157||0|0|0.09044|72.34|-0.00229|28|-0.0022867490258753|28|26.49|-0.01323|0.00398|-0.012007421109424|-0.0045861856660451|76.169978996414|91.899770493497|113.36780250904|0.512|0.366|0.0538|41|14|0.0002305615942029|0.017173596014493|78.220001220703|2022-09-12|-0.11358|2020-03-16|0.12793|2020-03-17
2024-05-19 15:10:59|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|73.450080056421|7|0.62997336538882|0.063|1|2|0.05057|75.41|0.07231|76|0.14617748375597|49|19.21|0.00167|0.01709|0.018059872870302|0.029402910214359|162.51392197025|169.25154433276|107.2241416178|0.544|0.351|0.04077|57|14|0.00019571298819255|0.01369446866485|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-05-19 15:11:00|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|85.419080674657|7|0.95177518725145|0.0283|1|2|0.02245|88.34|-0.0441|27|-0.044104478069664|27|26.78|-0.01038|0.0102|0.002851766974992|0.0084956286059601|102.89087760398|109.95219211058|95.969574588954|0.415|0.317|0.05105|41|12|0.00010106884057971|0.017443487318841|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-05-19 15:11:01|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|55.298969614176|7|0.58680943618169|0.033|1|2|0.02276|57.07|0.00818|33|-0.02563220148789|15|25.49|-0.01036|0.00866|0.0052669876951399|0.0078590740163823|107.63895496038|111.11232646341|98.891007797952|0.419|0.372|0.05492|43|9|0.00012879310344828|0.017366823956443|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-05-19 15:11:02|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|43.460908086819|10|0.38045466168226|0.0361|1|2|0.02815|44.56|0.07404|47|0.074043448696157|47|24.31|-0.00027|0.01738|0.020830160490997|0.032765902114619|158.00529442646|165.55322449449|156.74197155091|0.511|0.356|0.04673|45|11|0.00053693563009973|0.015327969174977|44.819999694824|2024-05-15|-0.11409|2020-03-16|0.08914|2020-03-24
2024-05-19 15:11:03|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|90.07249047478|9|0.69850394094014||0|0|0.00716|91.39|-0.02578|7|-0.025778047538571|7|25.42|0.00353|0.01436|0.011502820005228|0.011515109277124|115.68253165184|113.12127343236|66.70316258212|0.326|0.279|0.03382|43|8|-0.00030077202543143|0.010875322434151|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-05-19 15:11:05|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|92.421324683673|9|0.35160361723703||0|0|0.00356|93.11|0.00802|26|-0.012876002329321|2|23.26|0.00088|0.00568|0.00013187211203983|-0.0015134531899841|99.793794838081|97.380666138513|84.087417852066|0.489|0.34|0.01466|47|15|-0.00014424159854678|0.0045018346957312|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-05-19 15:11:06|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|21.665585726921|11|0.11357425140619|0.0009|1|1|0.00091|21.92|-0.00663|7|-0.0066269323358312|7|29.57|0.00475|0.01219|9.7308014317865E-5|0.0054027411606424|99.492320363758|107.28713022106|76.164001227649|0.541|0.378|0.01783|37|12|-0.00022548007246377|0.0070324365942029|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-05-19 15:11:07|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|38.755777437507|3|0.23095223932886|-0.0022|1|2|-0.00582|39.29|0.00753|42|-0.0077249281096411|7|24.42|0.00366|0.01138|0.0048813119143514|0.0067720005040391|110.93168149398|109.89351612226|78.376221979611|0.533|0.333|0.01862|45|15|-0.00020236148955495|0.0062713442325159|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-05-19 15:11:08|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|88.452925520481|11|0.42262187083322|0.0094|1|1|0.00937|89.41|0.00034|27|0.00033923757993159|27|26.61|0.00793|0.01788|-0.006165742573484|-0.005446859526999|87.141764058059|91.486644707936|77.95118225021|0.512|0.366|0.01953|41|14|-0.00019056312443233|0.0066901180744778|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-05-19 15:11:08|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|76.532118981728|15|0.26336273382629||0|0|0.0056|77.28|0.00221|20|-0.010280172897649|7|23.19|-0.00181|0.00365|-0.004195486511492|-0.00028156255708411|89.914072791368|99.096780361426|87.509909314652|0.511|0.362|0.01881|47|13|-9.5978260869565E-5|0.0060482155797101|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-05-19 15:11:10|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|96.172688110436|10|0.31819402463291|0.0053|1|1|0.0053|96.77|-0.01191|18|0.049987010838129|43|24.33|0.00317|0.00663|0.0073352065707533|0.0034209509964019|118.59747970051|105.04947976379|85.880365975311|0.533|0.333|0.01226|45|12|-0.00012822463768116|0.0037284420289855|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-05-19 15:11:11|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|81.292262677222|11|0.067258892213592|0.0015|1|1|0.00148|81.42|0.00329|44|-0.0032091936744972|14|26.61|0.00031|0.00179|1.2800055360251E-5|0.001905301956734|99.987957122239|101.51239938055|96.161568359179|0.341|0.195|0.003|41|9|-3.4831970935513E-5|0.00093089918256131|86.800003051758|2020-04-30|-0.00538|2024-04-01|0.00997|2023-03-13
2024-05-19 15:11:12|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|105.82251559158|4|0.3077462838291|0.0026|1|1|0.00263|106.58|-0.00705|7|-0.007045161090948|7|24.47|0.00095|0.00554|0.0048181266424879|0.0056108298027335|110.56977454853|107.8642400332|90.985148016377|0.489|0.311|0.013|45|17|-7.4039855072464E-5|0.0043782336956522|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-05-19 15:11:13|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|-39.811881443848|87|0.30755722925936||0|0|0.00973|39.69|0.01907|48|0.019069411774291|48|28.28|0.00016|0.00692|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|71.902170431411|0.472|0.25|0.03013|36|13|-0.00026916666666667|0.0095710597826087|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-05-19 15:11:14|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|28.735140344061|3|0.14555255815327|0.0041|1|2|-0.00529|29.135|-0.01209|32|-0.010220108533193|16|35.55|0.01771|0.02451|0.028462725942916|0.026858216235943|162.65289959093|132.59220079039|85.615637008506|0.581|0.355|0.02313|31|11|-0.00011994565217391|0.0070452264492754|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-05-19 15:11:15|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|106.0824799625|10|0.47800602650897|0.0068|1|2|0.00459|107.19|0.07864|42|0.078641204952838|42|24.33|0.00434|0.01092|0.0046536680754879|0.0090045514163494|109.81323545137|113.60640993103|83.591987844375|0.489|0.333|0.01978|45|12|-0.00013547101449275|0.0062531612318841|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-05-19 15:11:16|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|43.933827711685|7|0.10485172464154|0.0033|1|1|0.00329|44.18|0.05213|98|0.052130505329816|98|40.63|0.01373|0.01777|0.011690616311678|0.013556010965151|120.82390356195|115.18061552904|85.059687087587|0.63|0.407|0.01601|27|12|-0.00013330915684497|0.0049957751586582|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-05-19 15:11:17|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|76.813918632769|11|0.10145391151202|0.0034|1|2|0.00195|77.07|0.02741|63|0.027411901279998|63|40.41|0.00776|0.01012|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|95.112922196558|0.407|0.37|0.00807|27|5|-4.1180744777475E-5|0.0022278110808356|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-05-19 15:11:18|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|52.030962050217|9|0.087190268566734|0.0017|1|2|-0.00038|52.16|-0.00835|9|-0.0083475362237031|9|37.79|0.00989|0.0144|0.017432929340901|0.014348598625049|126.84815781036|116.75539046405|94.458527153846|0.483|0.379|0.00835|29|6|-4.7074275362319E-5|0.0025352445652174|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-05-19 15:11:19|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|76.813918632769|11|0.10145391151202|0.0034|1|2|0.00195|77.07|0.02741|63|0.027411901279998|63|40.41|0.00776|0.01012|0.0055101370276925|0.0037928552075503|106.15316482034|103.79900342271|95.112922196558|0.407|0.37|0.00807|27|5|-4.1180744777475E-5|0.0022278110808356|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-05-19 15:11:20|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|86.872014503217|11|2.0148566441289|0.026|1|2|0.01334|91.18|0.04733|35|0.033804948791371|48|43.76|0.04634|0.06903|0.02823979491314|0.029759985551385|131.6243088753|119.86716774144|96.303337570005|0.52|0.32|0.08709|25|8|0.0002355615942029|0.030094900362319|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-05-19 15:11:21|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|220.29694506482|10|4.5124164195188|0.0467|1|2|0.03427|230.25|-0.02194|35|0.14035126936701|39|25.4|-0.00184|0.01978|0.010984416187788|0.017657248901887|118.16273700331|123.14621638249|318.28865310489|0.535|0.372|0.07028|43|12|0.0013162306993642|0.024528882833787|239.1416015625|2024-03-08|-0.1442|2020-03-16|0.10303|2020-03-24
2024-05-19 15:11:22|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|35.323133741249|19|0.54562241685756|0.1598|1|1|0.15982|37.01|0.01207|20|-0.022783671927311|9|19.05|0.00128|0.02488|0.016622963623331|0.020577880859143|161.01573416119|149.60937381904|66.9016603863|0.614|0.404|0.05704|57|14|-8.6838768115941E-5|0.01822740942029|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-05-19 15:11:23|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
2024-05-19 15:11:24|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|-68.306431388904|44|0.78761639061232||0|0|0.03062|66.16|0.03976|38|0.039762349704762|38|26.5|-0.18893|0.19583|0.01079396760946|0.019420744742164|114.33990795818|119.77213405868|1.2498324550494E-7|0.375|0.25|0.13955|40|13|-0.0098338984587489|0.017720262919311|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-05-19 15:11:25|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|20.663342316812|12|0.64386816838649|0.033|1|1|0.03303|21.89|-0.12919|8|-0.12919399699355|8|29.54|0.04466|0.07084|0.070052337855776|0.076680706004205|355.53279878518|211.99612607348|62.812052648735|0.622|0.351|0.09999|37|17|3.9003623188405E-5|0.036170398550725|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-05-19 15:11:26|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|40.681413026175|15|0.53257560386635||0|0|0.02449|42.06|-0.02829|34|-0.028293067798601|34|23.19|0.00239|0.0258|0.016610532152492|0.015026512705337|142.2070480888|124.80130012802|83.818256511554|0.553|0.404|0.04742|47|17|4.6739130434784E-6|0.016880226449275|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-05-19 15:11:27|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|40.433468171466|4|1.2095383388824|-0.0158|1|2|-0.02695|42.61|-0.02577|42|0.059526433872059|34|26.85|0.02274|0.04557|0.05173216177114|0.064067915286383|258.1175286182|228.34123563634|133.40638665587|0.585|0.39|0.09478|41|17|0.00068203804347826|0.03307660326087|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-05-19 15:11:28|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|-45.595171684047|26|0.48901575011459||0|0|-0.01011|44.96|0.07335|54|0.073348264320756|54|26.98|0.00878|0.03089|-0.0059048729991532|0.0021101514876826|83.256445776859|101.52650380237|99.118162432768|0.575|0.375|0.0552|40|11|0.00019235507246377|0.02031152173913|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-05-19 15:11:29|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|-23.376573092284|35|0.23314171391211|0.0368|-1|1|0.03677|22.79|0.08096|49|0.080960147231276|49|25.76|-0.00097|0.0296|0.02670699312085|0.031664957965243|147.28824007836|149.6809317428|90.364795939783|0.381|0.333|0.06073|42|6|0.00010474910394265|0.018902374551971|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-05-19 15:11:31|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|43.426280141019|3|0.60211626287001|0.0167|1|2|-0.00222|44.99|-0.03336|6|0.15252912497666|40|20.79|-0.00868|0.16402|0.0038073776507109|0.013312989216536|102.7229300555|118.28271596773|1.0396412479023E-6|0.491|0.321|0.08497|53|17|-0.0086354347826087|0.018877980072464|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-05-19 15:11:31|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|79.177712115985|13|0.58830585678152|0.0362|1|2|0.02917|80.85|0.09903|84|0.099027829978359|84|24.27|-0.00703|0.00614|0.00073360127462156|0.0098487226397441|98.145004514931|116.44531458852|124.85319441013|0.578|0.422|0.04187|45|13|0.00028028985507246|0.012564574275362|84.106498718262|2022-04-08|-0.09904|2020-03-16|0.07619|2020-03-13
2024-05-19 15:11:32|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|-48.490404149539|26|0.31969678581754||0|0|-0.00315|47.7|0.04004|34|0.040042422927054|34|29.97|0.00517|0.01654|0.014031216699517|0.021842074589711|128.8739910457|134.4242162581|140.31162796135|0.528|0.389|0.0364|36|11|0.00037107789855072|0.011657327898551|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-05-19 15:11:33|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|74.374648696979|7|1.3526558813132|0.0157|1|1|0.01565|75.93|0.00941|26|0.052139937107754|37|33.27|0.0248|0.04509|0.040218937587767|0.058253052419842|176.63423580281|180.85656356675|166.29435076417|0.515|0.364|0.07398|33|15|0.00068658514492754|0.02443143115942|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-05-19 15:11:34|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|42.079592085124|10|1.2431212115491|-0.0232|1|1|-0.02321|45.45|0.2675|41|0.26750266470763|41|35.32|0.0659|0.09144|0.058558548050196|0.023186289037233|161.31343016879|112.05518529185|90.000001510771|0.323|0.258|0.10568|31|10|0.00038913949275362|0.037745335144928|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-05-19 15:11:36|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|92.680341092073|4|1.1432198394262|0.0179|1|1|0.01787|96.27|-0.03668|30|-0.036679377030326|30|23.36|-0.00643|0.01512|0.017948939871809|0.035489844132796|145.07348513081|172.87476042911|156.58750383843|0.574|0.383|0.06176|47|15|0.00061232515894641|0.02283118982743|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-05-19 15:11:37|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|55.494101157916|11|0.58209269880672|0.0218|1|1|0.02185|57.06|-0.00159|46|-0.0015892663056749|46|23.28|0.01092|0.03012|0.041282457388981|0.052055980739645|230.45234262394|215.00257660578|133.91222848147|0.468|0.34|0.04394|47|13|0.00040445652173913|0.015255117753623|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-05-19 15:11:37|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|198.37098852534|3|2.4263376668458|0.0067|1|2|-0.00262|205.85|-0.04264|22|-0.034578602077871|30|25.63|0.00154|0.02052|0.0025414274260527|0.028281592048281|94.466841352494|141.68989276378|145.56962079952|0.581|0.372|0.05905|43|11|0.00053197463768116|0.02167027173913|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-05-19 15:11:38|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|30.382631928202|19|0.61912293219677|0.206|1|2|0.18039|32.26|-0.05399|6|0.037162191289611|41|21.29|-0.00608|0.02085|-0.0061252793906899|0.0098735078204098|71.077424364715|103.88344104476|62.374318561732|0.569|0.373|0.08409|51|15|5.4945652173913E-5|0.026759230072464|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-05-19 15:11:39|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|-212.02307271115|38|1.6606480843561|0.0298|-1|1|0.0298|208.78|0.09906|40|0.099063322139436|40|21.7|0.00156|0.02021|0.011464907229552|0.025890789909756|128.99541444688|161.70179509573|151.78480127022|0.52|0.4|0.04628|50|13|0.00049847593582888|0.014201399286988|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-05-19 15:11:41|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|82.144037612299|11|0.74698690307802|0.0309|1|1|0.03089|84.43|0.033|33|0.079879531447487|41|18.49|-0.00642|0.00995|-0.0014929194660069|0.0081857001454023|90.147851465106|116.53041391309|126.37330248535|0.593|0.39|0.04048|59|18|0.00035826521344233|0.013366167120799|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-05-19 15:11:42|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
2024-05-19 15:11:43|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|-158.09753974795|23|2.6032842793111|0.0034|-1|1|0.0034|152.44|0.03026|35|-0.025921141844238|11|31.82|0.03349|0.10054|0.13134714970349|0.19603395776412|349.67160347103|353.03288426623|10308.70690952|0.353|0.235|0.10485|34|7|0.010623940217391|0.034742581521739|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-05-19 15:11:43|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|105.46415688479|3|1.9784777280815||0|0|-0.02881|108.9|0.00995|40|0.0099544500279376|40|31.46|-0.00112|0.03442|0.027683588731322|0.061188622703315|140.94645513304|192.66989955763|245.76844538651|0.457|0.343|0.07871|35|9|0.0010875611967362|0.025031269265639|116.33999633789|2024-03-28|-0.20192|2020-03-16|0.16653|2020-03-24
2024-05-19 15:11:44|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|43.601921118965|15|0.9028859075134||0|0|0.01959|45.8|-0.02337|13|-0.023368248623589|13|18.47|0.00025|0.02806|0.01731919491948|0.032407412811571|132.65645453613|165.80413469219|165.34295298048|0.458|0.356|0.05696|59|10|0.00071782608695652|0.019564121376812|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-05-19 15:11:46|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|57.311823942027|16|0.62272545438302|0.0633|1|2|0.05819|59.47|0.018|28|-1.0452419265117E-5|10|16.15|-0.01247|0.00912|0.004718170219508|0.021603404886868|106.67409234365|148.0504256927|173.58436700017|0.403|0.299|0.04925|67|10|0.00069678213309025|0.015642999088423|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-05-19 15:11:47|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|-68282.954459564|23|2971.2041138125|-0.094|-1|1|-0.09396|67036.8281|0.34207|48|0.34206873524833|48|35|0.06296|0.12238|0.13416830273609|0.26180698918186|384.10150998658|1126.5496604331|706.35520933358|0.594|0.406|0.14946|32|12|0.0024832749562172|0.051944772329247|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-05-19 15:11:48|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-3364.4977771841|44|152.95273683327||0|0|0.02289|3092.7463|0.22659|26|0.22658968124957|26|34.34|0.09228|0.17017|0.14094697594462|0.27447048486123|673.39672687188|1395.1351457801|742.95742927934|0.688|0.406|0.18484|32|13|0.002966523642732|0.064914360770578|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-05-19 15:11:49|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|519.91393204703|108|23.50128638529|1.2325|1|1|1.23254|580.8972|-0.15284|21|0.025413064899899|21|41.4|0.37454|0.6352|0.032008841469291|0.081607321419437|133.71159512207|187.79289362313|1657.940038114|0.6|0.36|0.17123|25|12|0.0039224255691769|0.065580788091068|690.86663818359|2021-05-10|-0.44083|2020-03-12|0.69989|2021-02-19
2024-05-19 15:11:50|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|-1.0017280165236|243|0.00068599042128845|-0.0006|-1|1|-0.00062|1.0004|0.00011|141|0.0001071389413192|141|150|-0.00257|-0.00022|-0.0025516965157413|-0.0045888273284336|98.723123798789|98.623888954567|97.477188850578|0.833|0.5|0.00833|6|6|-2.2110332749562E-5|0.0014538791593695|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-05-19 15:11:52|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|130.13157804988|1|11.832694503394||-1|0|0|169.4411|-0.10543|25|0.37099036881926|44|37.11|0.88019|1.08257|1.5365620612134|2.444994825034|25645.804435967|36713.237965392|1376.9139227525|0.593|0.37|0.28693|27|14|0.0054784830339321|0.10109078842315|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-05-19 15:11:53|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|-0.51430049309565|44|0.027012213046078||0|0|0.17831|0.4822|0.01374|23|0.013735022257889|23|42.27|0.57595|0.708|1.1887051629982|1.4831549498713|15375.667486581|11452.061335833|384.25111520639|0.538|0.423|0.20285|26|7|0.0028213922942207|0.079546147110333|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-05-19 15:11:54|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|-1.0015173540862|51|0.00077545371719515|-0.0018|-1|1|-0.00179|0.9995|-0.00091|87|0.0033930903654782|130|109.2|-0.00053|0.004|0.00097632754615334|0.00197448494096|100.58613525622|100.59283128084|99.603161935417|0.6|0.3|0.00367|10|6|-3.353765323993E-6|0.0012885026269702|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-05-19 15:11:55|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|-0.5821721750143|25|0.023390509645093|0.0432|-1|1|0.04319|0.5234|0.19134|57|0.19133925676914|57|39.89|0.10129|0.20778|0.28355575791034|0.36692101797757|596.90413525769|520.945438784|302.66358840817|0.393|0.286|0.18464|28|7|0.0028248203330412|0.076427160385627|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-05-19 15:11:56|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-7.8517755471741|44|0.40163213326009|0.1804|-1|1|0.18043|7.1955|0.09485|21|0.09484605157861|21|36.91|0.10025|0.15894|0.16819038063591|0.19112003915359|396.33957339765|242.04539855685|22.104996597685|0.682|0.455|0.22104|22|14|-0.00016697076023392|0.075751497076023|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-05-19 15:11:58|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|-40.13556664481|26|2.6041461248646||0|0|0.0744|36.4249|-0.1179|10|-0.1179003064439|10|32.11|0.57317|0.3549|0.031632921619232|-0.089597798986375|98.296463466021|41.114279116262|487.54560758614|0.393|0.286|0.25438|28|8|0.0043254710556186|0.091928376844495|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-05-19 15:11:59|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|-0.16859869742008|23|0.012246172209888||0|0|-0.05362|0.1555|0.65117|42|0.65117378270581|42|35|0.15027|1.68891|1.2131872380832|2.4487442500116|-28349.823137709|14493.708339889|1041.12049645|0.719|0.406|0.25411|32|15|0.059739378283713|0.089588082311734|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-05-19 15:12:00|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|-0.00012833261396373|45|7.8029040281403E-6||0|0|0.22525|0.0001|0.1542|22|0.15419614285146|22|41|0.14306|0.23126|0.01454533237458|0.052399609492718|76.716351348515|124.99823952826|5.9385483293012E-5|0.625|0.375|0.26299|16|7|-0.0021859571428571|0.085840942857143|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-05-19 15:12:01|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|-2.8528936947755E-5|25|1.8886021148535E-6||0|0|-0.14142|2.5E-5|1.17893|35|1.1789263574972|35|38.2|0.32396|0.382|0.39379098959225|0.51817051823138|1311.7466680892|984.75503679517|25.786999458166|0.7|0.5|0.23351|20|12|0.00097582487309645|0.082894543147208|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-05-19 15:12:02|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|-0.14560197543496|43|0.0069622281571043||0|0|-0.03975|0.1262|0.30615|18|0.30615396878368|18|36.63|0.22282|0.30677|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|449.79220957312|0.567|0.4|0.19668|30|11|0.0028852673093777|0.070107966695881|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-05-19 15:12:04|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|-1.0053879147983|43|0.0017530363869691||0|0|-0.12547|1.0003|-0.128|6|-0.12800146615801|6|54.67|-0.03146|0.00195|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|94.768399092973|0.667|0.417|0.02646|12|5|-1.5916905444126E-5|0.0034927650429799|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-05-19 15:12:05|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-0.78279694193272|44|0.039744032507154||0|0|0.23542|0.7136|0.02746|22|0.027463679135941|22|39.25|1.87935|2.35541|5.2582042269201|7.8102851942024|3679.4991813795|2500.1399096563|7960.0564977814|0.429|0.286|0.26544|28|8|0.0066759106830123|0.097311243432575|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-05-19 15:12:06|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|-68419.859133498|14|2968.2083444077|-0.1042|-1|1|-0.10422|67055.5|0.32793|57|0.32793286763926|57|31.18|-0.00632|0.0442|0.054858026834968|0.090955841733728|160.24507601644|190.22356800366|101.27362615133|0.545|0.409|0.13285|22|8|0.00061852646638054|0.046639284692418|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-05-19 15:12:06|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|-92.890475133285|25|3.8916510747589|-0.078|-1|1|-0.07801|84.1582|0.03453|32|0.034529600302942|32|31.06|-0.05657|0.03913|-0.041317473203331|0.016158032901021|27.330776445279|102.87305664209|114.67901150937|0.556|0.389|0.21529|36|13|0.0015554991243433|0.074175744308231|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-05-19 15:12:07|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|-8.4792056875009|44|0.51194170276012|0.2948|-1|1|0.2948|7.4905|0.50517|23|0.50517200493189|23|46.86|0.06954|0.16104|0.08387075545033|0.08387075545033|131.26966321067|131.26966321067|31.454322917062|0.429|0.429|0.23146|14|5|-0.00020121602288984|0.076064105865522|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-05-19 15:12:09|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|-0.21820328347261|44|0.013882744117153||0|0|0.20616|0.1829|0.20846|22|0.2084605935624|22|41|0.0889|0.13185|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|6.8653210849734|0.688|0.438|0.22314|16|8|-0.0025217882689557|0.079880243204578|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-05-19 15:12:10|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|13.039925257378|1|1.023640579643||0|0|0|16.2449|0.02161|39|0.021609328186504|39|36.84|0.05497|0.22456|0.2257283282407|0.36706600326383|196.17873175265|353.14667942065|205.03486609378|0.355|0.258|0.26162|31|10|0.0025714185639229|0.088209220665499|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-05-19 15:12:11|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|-525.40952326748|25|31.552727014106||0|0|0.0818|466.5692|0.01633|13|0.016331248970365|13|34.94|0.00671|0.13536|0.075472295365859|0.13865402347173|158.94375719347|268.18119321562|131.01597461259|0.438|0.344|0.21513|32|6|0.0019296672504378|0.075111322241681|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-05-19 15:12:12|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.11720597167712|16|0.0026761285873896|0.035|1|1|0.03536|0.1243|0.19012|37|0.19011905222832|37|36.35|0.07317|0.12985|0.22013874305417|0.30520040412481|858.31460706091|799.89805135069|391.62696081839|0.516|0.355|0.17861|31|13|0.0024311208406305|0.060895140105079|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-05-19 15:12:13|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
2024-05-19 15:12:15|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|-8.2392238513984|44|0.47951871855407||0|0|0.20212|7.4448|-0.06068|33|-0.13118916927319|32|31.39|0.05711|0.31255|0.56689050113787|0.91343019919261|1081.6381719339|5488.6027886122|732.26741496572|0.464|0.321|0.3116|28|7|0.0055512472885032|0.11025019522777|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-05-19 15:12:16|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|-0.11783989891623|44|0.0046822978039796||0|0|0.09967|0.1088|-0.07705|28|0.29474867430107|39|32.32|0.02786|0.13787|0.15756242958442|0.32963022012764|498.75860388507|630.96279000324|168.29501266604|0.471|0.235|0.25341|34|13|0.0021974518388792|0.076412364273205|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-05-19 15:12:17|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|79|0.0012398068815506|-0.001|-1|1|-0.00099|0.9994|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.176688448684|0.5|0.5|0.02742|4|3|-1.3835376532399E-6|0.0057865586690017|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-05-19 15:12:18|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|-0.4894870148746|44|0.026722643616342|0.2365|-1|1|0.23652|0.4355|-0.05111|25|-0.051108176137394|25|39.25|0.4151|0.66023|0.92095434662862|1.0990921982825|11494.578511778|7466.7905928965|187.53940344213|0.536|0.429|0.22894|28|6|0.0029612697022767|0.094254430823118|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-05-19 15:12:19|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|1.270671360464|8|0.18419775818946||0|0|-0.14837|1.664|-0.10383|36|-0.17865381979757|10|32.95|0.03141|0.16016|0.075402506037815|0.15057201275853|94.633964725071|168.1837556093|2.1942285824723|0.571|0.381|0.26536|21|7|-0.0012188412017167|0.099658125894134|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-05-19 15:12:21|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.041105172146101|44|0.0023431487748258|0.0536|-1|1|0.0539|0.036|0.15945|24|0.15944689997397|24|39.25|0.55098|0.70622|0.044507099253997|0.055803051950703|125.6264879841|118.34803505175|451.31027649402|0.571|0.321|0.26192|28|13|0.0034376444833625|0.091115709281962|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-05-19 15:12:22|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|-9.7761700059972|44|0.46479100928909||0|0|0.20649|8.654|-0.17799|13|0.29673937884744|72|27.48|-0.03147|0.06697|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|169.50458909707|0.5|0.275|0.2175|40|14|0.0025559982486865|0.08354411558669|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-05-19 15:12:23|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|-46.226242426592|44|2.5459489155059||0|0|0.26351|40.5797|-0.11538|12|-0.1153789345143|12|29.82|-0.0076|0.05787|-0.02765044575281|0.062366492742879|45.187970114252|127.04329829628|11.276045566671|0.591|0.364|0.20728|22|8|-0.0019694849785408|0.073437167381974|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-05-19 15:12:24|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|-14.713576918462|26|0.95683044869204|0.0605|-1|1|0.0605|13.0952|-0.09649|14|-0.096492990415682|14|42.33|0.13022|0.22126|0.18252233240154|0.415525137624|115.2700817535|274.84839445593|1.0223432835915|0.556|0.278|0.25951|18|7|-0.003940876747141|0.089279466327827|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-05-19 15:12:24|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-6.7258315195564|44|0.40138900664562|0.2647|-1|1|0.26471|5.8843|0.34032|21|0.34031874627347|21|36.53|0.28856|0.4446|0.55219522756242|0.72305197229941|28959.672414032|14216.246812009|12.643627243385|0.633|0.433|0.23321|30|10|0.00063300263388938|0.085239007901668|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-05-19 15:12:26|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|-264022.76155387|25|67471.697210667|0.2867|-1|1|0.28668|62374.2461|0.50207|2|0.50206775527866|2|29.85|-0.034|0.08488|0.083976348344362|0.14493217332095|221.64534938762|305.70936301248|23.868351833894|0.577|0.385|0.18008|26|10|5.9524999999999E-5|0.0791727375|375749.46875|2024-04-15|-0.752|2024-04-15|0.40244|2021-08-16
2024-05-19 15:12:27|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|0.092034739259853|19|0.010358132929036|0.1052|1|2|-0.26473|0.1149|0.06305|42|0.063049851384012|42|34.06|0.2052|0.29748|0.49868515292248|0.78972509739053|552.86096417259|644.53959074398|2292.1319280513|0.424|0.273|0.24183|33|14|0.0054738704028021|0.085931838879159|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-05-19 15:12:28|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.49939807793765|44|0.028175278286421||0|0|0.21269|0.4479|-0.10641|29|0.17985136406544|21|32.3|0.04089|0.05329|0.0095461249281954|-0.040393515522364|79.214073682183|67.996630275208|28.391426620418|0.65|0.3|0.2343|20|9|-7.2816691505215E-5|0.082962309985097|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-05-19 15:12:29|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|-2.5456598620039|25|0.18028004928057||0|0|-0.09987|2.2202|0.59664|56|0.59663840049821|56|39.93|1.15141|1.35021|2.6226552871422|3.355126848475|17224.413934018|10463.32747339|1905.0075633667|0.464|0.357|0.25286|28|7|0.0048378283712785|0.097053213660245|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-05-19 15:12:30|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-31.227280703717|44|1.7127784320421||0|0|-0.02002|28.308|0.7184|106|0.71840123748281|106|36.63|0.09783|0.27625|0.36153028079037|0.45063151815903|2744.5344717932|1474.1502812207|483.98286208314|0.533|0.367|0.21593|30|9|0.0033216812609457|0.08187911558669|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-05-19 15:12:32|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|6.2603886207252|3|0.65212797852657|0.0551|1|2|-0.00165|8.0412|-0.39038|23|1.8032997821281|63|36.68|0.12255|0.199|0.14277443867151|0.26000127545684|177.96573104632|262.89376685172|84.477585576858|0.579|0.368|0.27139|19|9|0.0019425321888412|0.093229113018598|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-05-19 15:12:33|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|-0.83901800562769|26|0.067086140299921|-0.063|-1|1|-0.06293|0.79|0.70805|33|0.70805020273898|33|37.44|0.10235|0.22349|0.40674013430403|0.36151453410059|777.86105137016|352.06325486893|51.013363340974|0.389|0.278|0.29335|18|5|0.0013523175965665|0.096297625178827|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-05-19 15:12:34|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-1.0585220808674|44|0.053889729543342||0|0|0.17749|0.9401|-0.26411|17|0.083596119399489|21|34.34|-0.02927|0.06079|-0.09046180282243|-0.019362712646577|5.5762218186198|65.561907034484|55.772733997133|0.5|0.25|0.24554|32|14|0.0013746059544658|0.084571348511384|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-05-19 15:12:35|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|-141.58798487053|35|5.8049422443627||0|0|-0.09605|134.7299|-0.01439|11|-0.014392817547781|11|39.57|0.01205|0.07259|0.065687117787647|0.12188907455043|235.07938205302|328.16267732506|36.663992300726|0.679|0.429|0.19392|28|15|0.00044754816112084|0.065387197898424|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-05-19 15:12:36|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|5.5205498008738|96|0.1536430472729||0|0|0.44822|5.923|0.04907|155|0.049067912995359|155|33.77|-0.02364|0.02111|-0.0054844325089985|0.02597933868219|79.232726882334|119.26289540116|649.49713652084|0.484|0.355|0.10846|31|9|0.0021900525394046|0.038639124343257|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-05-19 15:12:38|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|0.23141300326903|1|0.026465441961026||0|0|0|0.317|0.81084|32|0.81084292622674|32|33.29|0.04955|0.1386|0.10339879984903|0.20773358638608|150.19313279896|219.0922696588|10.814605072749|0.619|0.381|0.26384|21|7|-0.0012024034334764|0.089406323319027|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-05-19 15:12:39|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.25515202526722|44|0.015744407762656||0|0|0.2245|0.2195|0.03012|23|0.030124972960018|23|34.34|0.0992|0.21846|0.041784100240415|0.070431132975219|102.26518680941|124.9123721684|98.990281047941|0.594|0.344|0.22047|32|17|0.0018335026269702|0.085083432574431|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-05-19 15:12:40|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.20006778143325|45|0.011321915961825|0.2822|-1|1|0.28215|0.1799|-0.18978|30|-0.14222539047609|31|40.94|0.07678|0.16442|0.13676887895183|0.068873144562775|210.11963852681|126.42298107349|12.904559339046|0.5|0.313|0.20338|16|8|-0.0016450929899857|0.068988826895565|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-05-19 15:12:41|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
2024-05-19 15:12:42|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-1.0298646619959|44|0.060727722321306|0.2517|-1|1|0.25173|0.8985|0.36781|24|0.36780986686295|24|39.5|0.09806|0.19844|0.11809010079331|0.10445962284711|205.02590288225|150.85666483305|4.3762819188325|0.563|0.438|0.23724|16|6|-0.0032419851851852|0.080979022222222|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-05-19 15:12:44|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|-0.052187095629258|45|0.0039012044964401||0|0|0.22648|0.0454|-0.09647|27|0.63811414724779|55|34.56|0.27663|0.37228|0.35476173287242|0.4729097221092|779.32590212079|464.22340223206|7.0016781752802|0.611|0.389|0.27282|18|8|-0.0011301651651652|0.096970990990991|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-05-19 15:12:45|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-0.94501105992835|44|0.050589271020762||0|0|0.09769|0.8211|0.13058|16|0.1305783781148|16|42.27|0.08301|0.13115|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|49.954219856184|0.538|0.385|0.24209|26|12|0.0011352714535902|0.076953257443082|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-05-19 15:12:46|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|-2.6233976297576|25|0.23421433813958|0.1777|-1|1|0.17768|2.084|3.68101|130|3.6810122220344|130|37.36|0.21224|0.31625|0.41373768122466|0.78779849072813|2244.9528924722|9023.8215683007|1133.5567639232|0.714|0.393|0.27803|28|14|0.0049736448598131|0.098069355140187|3.840399980545|2024-04-01|-0.34115|2021-05-19|1.20468|2021-04-05
2024-05-19 15:12:46|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|-3.0455580656909|26|0.15748434892888||0|0|0.1627|2.671|0.10229|36|0.10228544058336|36|42.13|0.11422|0.18065|0.043918254265916|0.10920365427213|110.70826945077|158.03095621334|3.8327956685228|0.688|0.375|0.17823|16|9|-0.0035619885550787|0.063954020028612|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-05-19 15:12:47|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|-0.30487515794626|33|0.020760949473728||0|0|0.23006|0.2606|0.22675|26|0.22675001358394|26|36.97|0.13724|0.3627|0.20982890332366|0.33682202003593|411.30456277114|1385.5084307799|222.99547851663|0.667|0.467|0.45655|30|11|0.016548957055215|0.10657019281332|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-05-19 15:12:50|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|-99.72967207254|26|5.6746677698345||0|0|0.1163|88.2849|0.00362|34|0.0036234193205313|34|34.28|-1.39428|17.24641|20.627240203908|38.265755889185|-1559331.6106855|217710.29006956|265379.49415052|0.719|0.438|0.3503|32|14|0.061991024955437|0.10242300356506|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-05-19 15:12:51|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|-3199.7014034324|26|161.41109398818|0.0519|-1|1|0.0519|2784.6377|0.98315|77|0.98314871527794|77|34.91|0.13053|0.23798|0.28767737626591|0.49887521826035|1367.8647285283|1956.792888054|148.6626886699|0.688|0.406|0.22155|32|15|0.0023764623467601|0.084240831873905|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-05-19 15:12:51|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|-34.937150517597|44|2.223602529046||0|0|0.25945|30.1979|-0.14345|21|-0.14344752463538|21|41|0.09549|0.15601|-0.043138643178665|-0.01711216117925|56.511981092739|82.884348293167|4.8907586611314|0.563|0.375|0.2217|16|6|-0.0030499570815451|0.077411602288984|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-05-19 15:12:52|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
2024-05-19 15:12:53|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|-26.34797172641|44|1.2894090944682||0|0|0.05949|23.5729|-0.09956|49|-0.099562297765166|49|32.32|-0.02568|0.08359|-0.01692262219643|0.094980678517072|24.015441898115|208.65031980297|33.063313218053|0.647|0.382|0.23635|34|13|0.00078653239929948|0.084646059544659|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-05-19 15:12:55|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|-5.6988184084602E-5|25|3.8761384104284E-6||0|0|0.08698|4.9E-5|0.34834|23|0.34834395872069|23|37.5|-0.01809|0.05446|0.040953069141245|0.096831738675193|114.5063289847|145.21783654423|23.154039653946|0.5|0.278|0.21631|18|6|-0.00044055793991416|0.076841087267525|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-05-19 15:12:57|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|-0.024034880204503|26|0.0017015806937851||0|0|0.09987|0.0203|0.5981|56|0.59809559474286|56|32.85|0.2428|0.40215|0.63038433694478|0.95651730317568|11220.771771118|15880.656384074|58.464611837986|0.5|0.324|0.28947|34|9|0.0023456917688266|0.098056935201401|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-05-19 15:12:58|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.34767982015642|44|0.022835667002804||0|0|0.30567|0.3186|0.40135|24|0.40135048766497|24|34.34|0.31003|0.50058|0.058196802318129|0.013034732744371|152.24273127349|73.197830807575|475.3939702091|0.625|0.406|0.24185|32|15|0.0038766987740806|0.098291357267951|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-05-19 15:12:59|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|-0.0090524743020666|26|0.00064915815021054||0|0|0.03518|0.0071|3.49758|117|3.4975763777843|117|72.6|0.37569|0.59659|0.66235661827045|0.92832745157615|311.61755561708|520.69035309552|13.806603845659|0.5|0.4|0.22528|10|2|-0.00072272969374168|0.085780825565912|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-05-19 15:13:00|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|-74.823317803543|46|4.5636780331305|0.2848|-1|1|0.28484|65.1356|1.02923|80|1.0292326869709|80|36.57|-0.0549|0.09475|-0.018191908307317|-0.0020289978393902|30.417874406451|44.626717430222|71.793903477603|0.567|0.367|0.24879|30|9|0.0020748336252189|0.081137775831874|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-05-19 15:13:02|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|-1.0025296783962|34|0.065080515264854||0|0|0.37761|0.8157|0.02231|26|0.02230896873267|26|39.56|0.09735|0.17094|0.12504880117936|0.16017893744993|156.46954943984|149.37997165297|2.4555515589806|0.625|0.438|0.26877|16|8|-0.0037361261261261|0.094867822822823|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.2901|2022-05-13
2024-05-19 15:13:02|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|-112.39656626788|26|5.589186754828|0.0662|-1|1|0.06622|98.013|-0.112|30|-0.11200495937138|30|46.91|0.85266|1.1351|0.17934870354159|0.40436561439395|166.49264592606|475.78656540257|1768.4614089476|0.5|0.318|0.24726|22|4|0.0086663386944182|0.095099687795648|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-05-19 15:13:03|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|5.0754424029572|1|0.55801921109414||-1|0|0|6.82|0.17132|44|1.5515771972971|55|41.11|0.23192|0.34218|0.42513653411694|0.47786902664932|2882.6556685845|1009.0431956676|62.06493187446|0.579|0.368|0.2986|19|6|0.0022045454545455|0.099931766965429|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-05-19 15:13:04|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|-18.994767604001|9|1.2652888491033||0|0|0.00458|15.5581|-0.15124|21|-0.15124189314143|21|31.5|0.07843|0.16389|0.14538986369828|0.2917774746933|120.08385626655|408.23616855134|50.74845775045|0.667|0.389|0.26812|36|19|0.0012264185639229|0.085616873905429|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40916|2024-04-08
2024-05-19 15:13:05|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|-0.1434232624861|25|0.0089467057941505||0|0|-0.18263|0.1208|0.15763|92|0.15763117028888|92|35.56|0.00547|0.17156|-0.1254043320841|-0.074924205484083|19.838712431455|45.754302709113|39.151637292127|0.556|0.444|0.24848|18|8|0.00012040662650603|0.082525496987952|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-05-19 15:13:07|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|-2.8494411468407|33|0.18467833809611|0.1907|-1|1|0.19072|2.5315|0.28355|27|0.2835453122813|27|42.69|0.26188|0.38091|0.31299793206917|0.43381747593632|1250.3137176335|1284.2226197777|580.28346752398|0.615|0.423|0.29416|26|14|0.0041562697022767|0.097900359019264|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-05-19 15:13:08|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|9.1020154061696|10|0.43743889249488||0|0|-0.0763|9.843|-0.03183|34|-0.10595450728708|19|32.37|0.21954|0.33907|0.4164225644006|0.68288166151127|2489.8112206243|1798.9013630069|270.83675419697|0.543|0.314|0.17082|35|14|0.0024215586690018|0.057402609457093|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-05-19 15:13:09|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.27770998444911|44|0.015367705832765||0|0|0.08651|0.2456|-0.20788|20|0.038280868662817|21|39.25|0.03018|0.16783|0.10069548441596|0.22503302901185|132.0550920072|278.61570530445|193.14594489826|0.5|0.321|0.27796|28|11|0.0023568301225919|0.088165455341506|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-05-19 15:13:10|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|-0.0027368361309729|44|0.00017884348531397||0|0|0.24611|0.0023|0.3893|21|0.38930121232307|21|34.34|0.48587|0.79251|1.1156736577923|1.5908945243821|9542.1713015335|4391.7583381478|69.0787671988|0.656|0.438|0.22701|32|13|0.0016285026269702|0.090330560420315|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-05-19 15:13:11|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|33.129631218253|20|4.5121230493194|0.3494|1|1|0.34941|47.599|4.7826|124|4.7825957014267|124|40.06|0.22425|0.39833|0.6704757749553|0.7884643677878|239.70584213541|221.84098741859|18.646647670778|0.353|0.294|0.29148|17|5|-9.5571428571427E-5|0.097338871428571|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-05-19 15:13:13|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|-0.50130553012191|44|0.028991845106275|0.286|-1|1|0.286|0.4304|0.06936|21|0.069363118525064|21|33.83|0.002|0.09698|-0.03510337440842|-0.063559820835588|50.544673866034|47.395379238617|53.711391686236|0.458|0.375|0.27357|24|11|0.0018826315789474|0.097610830409357|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-05-19 15:13:14|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|-33.103408892612|44|1.5974382058754||0|0|0.08754|29.8659|0.06338|16|0.063381798191779|16|36.63|0.03606|0.1474|0.10794048584814|0.20420842205419|138.87815615724|327.92619771219|43.509009328683|0.567|0.4|0.23276|30|12|0.0014125481611208|0.080968309982487|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-05-19 15:13:15|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|-55.136849871996|44|1.9859991671297|0.1006|-1|1|0.10055|50.63|-0.02202|5|-0.068370409280864|41|29.27|0.12195|0.17995|0.1615192951521|0.30920554106589|632.91041866289|1160.3577930548|385.04746767458|0.6|0.367|0.19885|30|13|0.0030575027144408|0.064890141150923|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-05-19 15:13:16|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|-0.96877443942013|27|0.071428189347959|0.1702|-1|1|0.17019|0.863|0.28554|35|0.28553762946512|35|29.61|-0.0692|0.02439|0.031784129055365|0.072735030178142|112.20055642089|167.67977467828|33.47082157983|0.5|0.357|0.28632|28|10|0.0010327719298246|0.090310280701754|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-05-19 15:13:17|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|-65.457656438427|44|3.7044153294486||0|0|0.14838|56.65|0.08022|21|0.080220764292353|21|36|0.08332|0.19894|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|12.931364425272|0.615|0.5|0.25802|26|8|-0.00013486210418795|0.088032471910112|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-05-19 15:13:18|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|-0.69991795253246|72|0.041472656963563|0.7548|-1|1|0.75476|0.5741|0.02528|9|0.025282142188838|9|38.14|0.10158|0.19844|0.14097719860854|0.20339186223589|229.51322225104|281.05415945721|43.170780453258|0.571|0.429|0.18762|28|9|0.00075321334503951|0.064104732221247|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-05-19 15:13:19|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|0.080970303588705|18|0.010021350190636|-0.0888|1|1|-0.08917|0.1078|0.71029|42|0.71028635195895|42|28.85|0.27127|0.39249|0.58363425458704|0.95216252965678|1897.7014358357|9228.2262817727|1647.7728844219|0.538|0.359|0.25518|39|14|0.0051221453590193|0.090325744308231|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-05-19 15:13:21|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.4041688718092|44|0.069361852590248||0|0|-0.0897|1.312|-0.17574|14|0.40899875500039|65|45.79|0.54513|0.89423|0.090856177056424|0.093235292499159|221.89890526401|208.21097350162|1585.0628214738|0.583|0.417|0.21539|24|8|0.0041032399299475|0.088580490367776|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-05-19 15:13:22|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|-1.0036096852311|38|0.0012954196585329||0|0|0.00063|1.0003|0.0133|19|0.013304334764963|19|50.23|-0.06534|0.0127|-0.10129197128641|-0.059470115534878|3.3523444707216|51.999564426622|96.949114681389|0.636|0.364|0.05043|22|13|0.00045873029772329|0.006034877408056|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-05-19 15:13:23|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|4.8359638222509E-5|51|1.0804958104197E-5|0.128|1|2|-0.04167|5.0E-5|-0.01703|55|-0.30020314550545|9|33.1|39.55919|40.10773|69.229809272382|118.65049152513|30988.310142935|27458.943489207|12457.693389992|0.571|0.333|0.34837|21|10|1.0473382013423|0.12233657718121|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-05-19 15:13:25|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|-22.524679155708|44|1.6576795118344||0|0|0.08053|20.7268|0.28751|21|0.28750984652865|21|45.79|0.52591|0.61922|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|29.847224682357|0.542|0.333|0.21887|24|7|0.00069488616462347|0.080443677758319|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-05-19 15:13:26|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|-0.95786791822973|44|0.065255656311353|0.2948|-1|1|0.29475|0.8037|-0.18414|26|-0.18413516257457|26|41.06|0.11436|0.18932|0.27772971542194|0.28634865531657|531.40134382396|243.37984055355|21.622555385104|0.625|0.375|0.27385|16|9|-0.00040032857142857|0.0908274|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-05-19 15:13:27|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.042984855806247|44|0.0024647686900472||0|0|0.07836|0.0387|-0.04329|12|-0.043289871316584|12|39.25|-0.61595|0.18922|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|75.22758129664|0.607|0.429|0.31887|28|9|0.014184518388792|0.094833940455341|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-05-19 15:13:28|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|-0.060317017291696|26|0.004461111549384|0.1675|-1|1|0.16686|0.0506|0.47673|84|0.47673313432343|84|34.91|0.0817|0.26552|0.099188968630075|0.29533842934837|20.289699385199|877.13967239864|548.84655128075|0.625|0.375|0.2834|32|11|0.0051119702276708|0.10597334500876|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-05-19 15:13:29|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.095643043004023|3|0.0061154065802844|-0.0245|-1|2|-0.02799|0.0773|0.11363|45|-0.36638619537373|28|36.71|0.69563|0.90385|1.228196924419|1.9852085882742|797.87374129109|631.87807282846|1673.5075252687|0.536|0.321|0.3386|28|11|0.0079766990291262|0.12135359223301|7.2562251091003|2021-02-24|-0.53698|2020-03-12|1.16539|2022-07-12
2024-05-19 15:13:31|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|-4.4633125268434|44|0.2862160966634|0.0468|-1|1|0.04679|3.6891|0.16507|23|0.1650672101876|23|36.63|0.11828|0.22065|0.18308809165539|0.29773382319155|877.6032452644|689.23685910387|181.41473025173|0.567|0.3|0.24896|30|13|0.0026244133099825|0.089256173380035|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-05-19 15:13:32|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|-2.6644028835336|44|0.22283751720434||0|0|0.07319|2.3908|0.07497|27|0.074973077780762|27|40.69|0.04542|0.21219|-0.059468704015635|0.035507195033234|47.109262175967|96.719080164729|23.917360175611|0.438|0.313|0.26023|16|4|2.674347158218E-5|0.10307351766513|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-05-19 15:13:33|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.4458780770923|44|0.026646734163911|0.2119|-1|1|0.21188|0.3954|-0.33056|24|0.37492651353545|66|33.83|0.01541|0.06805|0.039708126397403|-0.017534258382826|121.02084238237|73.837475342765|17.681761327398|0.625|0.375|0.25468|24|10|-0.00024308771929825|0.08379649122807|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-05-19 15:13:34|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0082286960293|24|0.097810494998472|-0.0032|-1|1|-0.00325|1.0011|-0.00672|67|-0.00099279468215996|47|69.94|-0.0032|0.14302|-0.0038497963656282|-0.0033607818512578|95.040357918823|97.978807060962|104.17147948028|0.813|0.375|0.01674|16|14|3.7110332749562E-5|0.0065210683012259|11.62013053894|2024-04-16|-0.02118|2021-05-06|0.02176|2021-05-07
2024-05-19 15:13:35|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|-0.1049864747064|44|0.0071723128461463|0.2914|-1|1|0.29106|0.0928|0.03167|24|0.031666054343725|24|35.5|0.06285|0.14038|0.15278334958273|0.19436660317803|241.29110300252|218.84288765938|22.249608151161|0.556|0.389|0.29076|18|9|-0.00032385630498534|0.090739472140762|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-05-19 15:13:36|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.041596530721597|44|0.0017421204500772||0|0|0.14652|0.0366|-0.07903|11|-0.079034871181447|11|27.48|2.69871|7.52797|5.9111305997933|10.100449181979|133713.29963896|141713.49129735|507.99345840257|0.6|0.35|0.21575|40|13|0.045741698774081|0.086641690017513|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-05-19 15:13:38|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.19110838129651|45|0.012129085754365|0.4162|-1|1|0.41624|0.1596|0.2908|21|0.29080461373835|21|41|0.09618|0.17017|0.077382132376626|0.088272479832033|170.86560060219|149.34633268846|2.47524192864|0.688|0.5|0.23779|16|8|-0.0033996571428571|0.0906787|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-05-19 15:13:39|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|-10.230823591123|30|0.62692539351104|0.2908|-1|1|0.29079|8.672|0.29742|35|0.29742210865024|35|39.75|0.11297|0.22552|0.19887224009029|0.35455293343731|177.8911162135|749.26396534827|30.947112682633|0.5|0.393|0.27954|28|9|0.0012160945709282|0.092704982486865|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-05-19 15:13:40|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|-0.073835590295741|26|0.0041964300036799|0.1371|-1|1|0.13651|0.0649|0.48698|102|-0.1446893841075|15|42.88|0.229|0.30507|0.41421676402839|0.63156629837197|434.8328297422|302.15402836576|225.15157737613|0.423|0.231|0.29434|26|11|0.0045307368421053|0.099971061403509|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-05-19 15:13:40|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|-0.054674237826666|25|0.0037623245413464||0|0|-0.04781|0.0449|0.53088|40|0.5308802782146|40|34.11|0.10092|0.23617|0.25738199147491|0.42455590187375|461.08341383916|1062.8119390441|78.701136223005|0.5|0.357|0.2624|28|8|0.0023214402451481|0.092610224719101|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-05-19 15:13:43|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|-0.75952377027553|33|0.049109047401214|0.2899|-1|1|0.28984|0.667|0.24869|27|0.24869297440407|27|39.64|0.25372|0.3902|0.3549896276045|0.57469702114767|126.5988200612|1643.6748920724|50.201140706049|0.643|0.464|0.28651|28|10|0.0018674168126095|0.10210304728546|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-05-19 15:13:44|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|-0.035450122273698|24|0.0024131359952859||0|0|-0.011|0.0298|0.14438|24|0.14438474828902|24|37.27|0.29938|0.39343|0.076970509833151|0.019522948622416|187.05335987754|101.48108173223|147.22429467833|0.467|0.267|0.27025|30|12|0.0027275021910605|0.092376134969325|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-05-19 15:13:45|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|-6.9098035884222E-5|49|7.1710825588955E-6|-0.7343|-1|1|0.01838|0.0001|-0.33333|52|-0.60973796548245|10|52.6|-0.13188|0.23158|-0.16814467491782|0.11046678563846|-1.5546593099743|40.37683088331|0.47188169307503|0.45|0.3|0.55217|20|7|0.0040181090909091|0.098947518181818|0.05643789097667|2021-05-11|-0.67073|2023-12-04|4.25662|2021-08-20
2024-05-19 15:13:46|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|-99.827940090085|26|6.862794704647|0.1864|-1|1|0.18644|84.35|0.18764|44|0.18764419942647|44|43.93|0.17026|0.24788|0.15168910496398|0.155342949576|219.17145384088|194.62703806989|5.5520260366402|0.571|0.5|0.18533|14|4|-0.003082046875|0.077178375|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-05-19 15:13:46|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.2586206722433|44|0.014971631305558||0|0|0.12592|0.2318|-0.07481|64|0.28906411294932|26|36.63|0.13643|0.26333|0.28793800113112|0.4406346693884|557.93897727061|517.25223966872|276.55596684589|0.567|0.333|0.26862|30|11|0.0031670840630473|0.094689509632224|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-05-19 15:13:48|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|-0.0079872966469552|60|0.00043766956830362||0|0|0.28846|0.0072|-0.08903|7|-0.089030695031428|7|36.03|0.18693|0.32882|-0.034750072117674|0.073372136946304|0.89855369980876|144.91588306728|36.531643678261|0.633|0.367|0.29741|30|15|0.0064462894736842|0.13108931578947|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-05-19 15:13:50|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|-7728.1797502008|26|331.05217929879||0|0|0.02584|6974|-0.10979|34|-0.10978601085811|34|37.33|-0.08095|0.09928|0.06265239621195|0.056431664948843|163.40955677063|140.58504354039|124.30746211754|0.5|0.417|0.24435|24|4|0.0022801845819761|0.078896471226927|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-05-19 15:13:50|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|0.60533144516759|13|0.11548799647253|2.3108|1|2|1.16515|0.6574|-0.26498|8|-0.26498078120839|8|59.47|0.47527|0.66733|0.14626776670586|0.16295025316737|93.450175084996|79.503585218102|349.28736336337|0.684|0.421|0.44337|19|10|0.0051882136602452|0.15997020140105|11.351372718811|2021-05-10|-0.43261|2022-08-31|1.20339|2024-05-01
2024-05-19 15:13:51|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|-0.00027093978900673|45|1.8417298846931E-5|0.3863|-1|1|0.38544|0.00022|1.17769|23|1.1776926678744|23|44.21|0.20833|0.32381|0.37417398773245|0.42430063786369|2715.3013850436|644.5238951156|0.72812094190028|0.857|0.429|0.2587|14|9|-0.004928778280543|0.085983303167421|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-05-19 15:13:52|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|-0.027173379322226|26|0.0015640147358907|0.146|-1|1|0.14556|0.0238|0.20286|40|0.2028636920314|40|34.91|0.2293|0.42821|0.099580695253519|0.098016781804722|128.34206432032|88.169669922805|173.5929936204|0.594|0.406|0.27923|32|18|0.0028285464098074|0.095462845884413|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-05-19 15:13:54|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|13.770159740681|7|1.9474518718021|0.1357|1|1|0.13569|19.451|-0.33653|25|-0.33653347256721|25|31.43|-0.13357|0.06936|-0.038039770080738|0.066550307520911|-2.9565782695603|98.599607864685|63.916895241153|0.524|0.381|0.24627|21|7|0.0021328828828829|0.097547372372372|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-05-19 15:13:55|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-0.79307848324545|44|0.040981909988033||0|0|0.0296|0.7311|0.75761|26|0.75761156037238|26|39.25|0.38588|0.61179|1.027187169723|1.1701841057109|6654.7709025771|5249.9853738712|77.10267427185|0.5|0.429|0.21405|28|6|0.0018087828371278|0.085760647985989|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-05-19 15:13:56|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.1786817288972|99|0.0092935225315292|0.0822|-1|1|0.0822|0.1546|0.30935|39|0.30935253962265|39|39.36|0.03524|10.76299|0.13714992130766|-0.00055780174165739|144.74237958151|93.365916634851|16.571065765556|0.286|0.214|0.30147|14|4|0.86889989214176|0.076363543913713|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-05-19 15:13:57|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|-1.2369085390495|26|0.078843771746535|0.1311|-1|1|0.13106|1.055|0.97363|122|0.97363334767326|122|56.25|0.18631|0.36941|0.31006775638859|0.31006775638859|275.16493281034|275.16493281034|10.35188509555|0.417|0.417|0.23535|12|4|-0.00074344285714286|0.091903157142857|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-05-19 15:13:58|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|-0.0016451718755064|46|9.3196848862258E-5|0.4386|-1|1|0.43862|0.0015|0.37237|21|0.37236776263267|21|35.06|0.14459|0.15029|-0.0064520081320043|0.022876875410774|73.34468617064|99.123050826962|1.8928279025486|0.556|0.389|0.2194|18|9|-0.0042450384024578|0.078460814132105|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-05-19 15:14:00|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-35.579967376799|43|3.3068666720846|0.0706|-1|1|0.07058|34.0559|1.71431|109|1.7143051111835|109|42.27|0.26704|0.39113|0.15785127444715|0.30107274086475|269.9711750601|593.08549993833|225.80866925312|0.538|0.346|0.25879|26|12|0.0028966608238387|0.088728212094654|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-05-19 15:14:01|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|0.39517899148181|1|0.047199903950045||-1|0|0|0.5784|0.32885|35|1.1909629485174|36|39.38|0.19992|0.29845|0.24478883329414|0.30436506220487|964.0707725846|571.13612644001|172.83515580485|0.586|0.379|0.24999|29|11|0.0027872679509632|0.095725297723292|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-05-19 15:14:02|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|-1.244386902152|27|0.090149250177176|0.2033|-1|1|0.20327|1.121|1.35284|123|1.3528427578611|123|36.13|0.11535|0.21488|0.35707546045025|0.43839780225942|399.26052830215|295.88720957735|114.06030438695|0.542|0.375|0.31112|24|9|0.0027893840985442|0.09690117581187|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-05-19 15:14:03|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
2024-05-19 15:14:04|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|-0.46344233872597|45|0.029947444207486||0|0|0.38445|0.3777|0.40573|87|-0.23024754825622|79|44.5|0.07196|0.16568|0.010924989913135|-0.12765361793799|94.349278896394|56.515117434139|8.2063285715623|0.5|0.286|0.29665|14|4|-0.0020438980509745|0.0873311994003|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-05-19 15:14:06|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|-0.070217332683917|44|0.0048310991022774|0.2582|-1|1|0.25861|0.0597|0.24553|23|0.24553309445193|23|42.27|0.16487|0.27513|0.24561114427721|0.35655377342909|212.94964803842|221.00163143985|412.15430307917|0.692|0.462|0.33519|26|14|0.0043977933450088|0.11210009632224|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-05-19 15:14:07|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|-1.9666296891589|41|0.16800726322648|0.0941|-1|1|0.09406|1.8541|0.76798|16|0.7679835158741|16|36.61|0.27105|0.38762|0.39016268499227|0.4888574297372|278.58377107584|311.46246562203|9.5067879164043|0.611|0.5|0.24614|18|7|-0.00087909871244635|0.094935107296137|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-05-19 15:14:08|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|-2.176397765292E-7|41|1.7012738312884E-8|0.1304|-1|1|0.13043|2.0E-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|0.0011346246246246|0.091584219219219|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-05-19 15:14:08|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|-0.021364016061401|25|0.0021012048908697||0|0|0.31751|0.016|4.79718|54|4.7971838076005|54|31.25|0.20299|0.29275|0.34112806339122|0.41527242592063|304.11419008996|238.51719911333|21.012829039557|0.65|0.5|0.24649|20|10|-0.00040751926040062|0.086849753466872|0.03783499822021|2024-04-10|-0.26404|2022-05-11|0.53767|2024-02-13
2024-05-19 15:14:09|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|0.002654456658027|11|0.00044007781467099|0.0607|1|1|0.06707|0.004|-0.01508|33|1.4332710078554|24|34.3|4.04645|5.67924|6.8337413515406|13.8841936457|-10.969216015683|42091.767919433|464.31648445611|0.606|0.303|0.33704|33|13|0.0076879159369527|0.12944713660245|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-05-19 15:14:12|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
2024-05-19 15:14:12|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|2.58157016764|8|0.44612866230337|0.0462|1|1|0.04623|3.621|0.10127|54|0.56296974360944|25|31.52|-0.02716|0.07727|0.080893023956832|0.1009944382637|186.14530698682|176.11246041415|26.250318941931|0.759|0.448|0.25063|29|11|0.0013179804560261|0.089905678610206|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-05-19 15:14:14|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|0.19993687384743|9|0.019685552188837|-0.0371|1|2|-0.1636|0.222|0.18553|34|0.18553123173528|34|48.17|0.61835|0.74994|1.4341617834117|2.1556306115958|3025.8909067399|7685.3534450584|8990.8673652002|0.435|0.304|0.2454|23|7|0.0059834139784946|0.094657428315412|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-05-19 15:14:15|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|-0.41250994888941|4|0.032730805215835|-0.0985|-1|1|-0.09848|0.3196|0.09757|46|-0.18847992442537|2|40.68|0.0607|0.19104|0.16355371842676|0.16184149743178|398.89400861581|204.88409551094|41.277655783661|0.429|0.25|0.23812|28|11|0.0011325481611208|0.087745148861646|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-05-19 15:14:16|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-3.0062083637225|44|0.20394461771133||0|0|0.25148|2.664|-0.04482|23|-0.044820196497602|23|27.07|-0.12225|-0.0157|0.011881069865251|-0.0065403924040189|71.961210796909|67.035528292306|13.139696157093|0.5|0.333|0.30899|30|8|4.7134502923971E-6|0.09610032748538|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-05-19 15:14:18|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|-0.022133015092142|14|0.0017889104875849|-0.1974|-1|1|-0.19739|0.0202|1.8182|54|1.8182034364867|54|46.5|0.28847|0.35996|0.3346512478269|0.35335321670812|625.60896981771|391.27630639352|16.622865110732|0.643|0.5|0.31099|14|5|0.00077879518072289|0.10705147590361|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-05-19 15:14:19|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|-2.405744240595|34|0.15342484259295|0.3294|-1|1|0.32943|2.06|-0.05774|26|-0.057742201330895|26|35.17|-0.02252|0.05176|-0.10018809225571|-0.01482711522405|18.12208276399|62.143143169873|47.756921013698|0.611|0.444|0.27338|18|9|0.00093468468468468|0.097786786786787|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-05-19 15:14:19|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|-0.09006887118767|14|0.0065158352613688||0|0|0.02116|0.074|-0.39617|22|-0.39616616460546|22|38.39|0.07204|0.1378|-0.1808511418137|-0.060513811787219|13.022859823251|49.410575058402|59.818830032506|0.389|0.278|0.27222|18|5|0.0013409687034277|0.097152667660209|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-05-19 15:14:20|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|-15.946175836233|103|1.5046486503982||0|0|0.41513|14.6971|4.96095|45|4.9609544615765|45|56.4|0.67592|0.7931|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|1.4349128628183|0.4|0.3|0.21619|10|3|-0.0046772372372372|0.091972432432432|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-05-19 15:14:21|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|-327.81733430227|45|21.177953281403||0|0|0.08245|302.9453|2.26707|105|2.267069992079|105|30.5|0.04552|0.17683|0.17258476758667|0.32914301971736|481.13472908243|2223.3980887565|1160.0902757379|0.722|0.472|0.19713|36|12|0.003672469352014|0.073001619964974|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-05-19 15:14:23|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|-0.6273871263642|26|0.037492489148106|0.0776|-1|1|0.07764|0.5466|-0.15169|54|-0.15169391233948|54|31.03|0.09234|0.23841|0.30756812998736|0.45574903002531|1783.7240422905|1986.2537645837|82.79108403653|0.639|0.417|0.28419|36|18|0.0028179684763573|0.1067680385289|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-05-19 15:14:24|DAILY|00952|1167218|/indices/investing.com-ocean-usd|CRYPTO:|-1.1128298503142|26|0.084101034264562||0|0|-0.11168|0.9775|0.80369|44|0.80369226006503|44|34.46|0.05581|0.14599|0.12877127505655|0.19630996122516|281.9451659424|447.6755870205|73.998003230859|0.692|0.5|0.26847|26|12|0.00197555917481|0.096858371335505|1.8380000591278|2021-04-08|-0.3141|2022-11-08|0.37834|2021-11-01
2024-05-19 15:14:25|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.01040816336911|45|0.00057419177597973|0.1727|-1|1|0.16918|0.0091|0.16884|20|0.16884499767667|20|34.31|0.12232|0.3064|0.46570196200069|0.54114624521688|2976.9178727773|1440.6267158226|279.70280728142|0.531|0.406|0.24025|32|13|0.0030264798598949|0.079454054290718|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-05-19 15:14:26|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
2024-05-19 15:14:27|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|-0.014004690000381|25|0.0010218465677093|0.0778|-1|1|0.08058|0.012|-0.23174|13|0.055713639827492|26|32.85|-0.04163|0.12596|0.065095398294188|0.14642984149494|74.416239186811|145.78196126511|98.550469662453|0.324|0.235|0.29393|34|8|0.0023060122699386|0.096358141980719|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-05-19 15:14:29|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|-1.3550634280099|34|0.09263497618305||0|0|0.10283|1.2181|0.00468|24|0.004683644930163|24|34.66|0.00074|0.14307|0.10535822856408|0.19191328537154|100.05377337689|263.64381335037|115.1672096125|0.625|0.375|0.26784|32|15|0.0026571278458844|0.093671698774081|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-05-19 15:14:30|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|-1.1705554336652|26|0.092710619401311||0|0|-0.13517|1.0565|0.38388|123|-0.013728340425246|25|44.64|0.73593|0.89062|0.11331193732995|-0.051190734690268|152.78419977802|71.945240111759|17.602529033157|0.5|0.286|0.27768|14|5|-0.00040556923076923|0.097233784615384|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-05-19 15:14:31|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-0.75284122679276|44|0.038005767749101||0|0|0.20076|0.6728|0.06346|16|0.063457552471763|16|29.81|-0.04463|0.06586|0.052437082722889|0.061557938333025|122.41689407567|119.27860933377|26.262497384394|0.531|0.344|0.27035|32|12|0.00088018054162488|0.088959849548646|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-05-19 15:14:32|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|-0.00014139210243297|44|7.562796430777E-6||0|0|0.13883|0.00012|0.01185|24|0.011853486334344|24|27.41|-0.17139|0.1993|0.15528382522185|0.15781215891921|210.80981870996|188.86046204364|76.879132502267|0.438|0.375|0.21579|32|7|0.0037639347826087|0.06868722826087|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-05-19 15:14:33|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
2024-05-19 15:14:35|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|-0.0092303206308862|26|0.00053840776733628|0.1309|-1|1|0.12652|0.008|1.96991|124|1.9699062631903|124|42.96|0.1544|0.50378|0.42855099394136|1.1771810719195|35.366803626196|6550.847739549|198.99904591665|0.731|0.385|0.33378|26|13|0.0054236952714536|0.11183704903678|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-05-19 15:14:36|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|-0.14582085857385|23|0.0089778880392646||0|0|-0.05902|0.1281|0.2475|48|0.24749761213809|48|39.64|0.29671|0.47397|0.53582077314449|0.91134340657297|1715.5042052987|3005.0986889482|983.16248060767|0.643|0.393|0.24645|28|9|0.0071100353356891|0.10361302120141|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-05-19 15:14:37|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|-0.99771338987763|34|0.078125881613452|0.1437|-1|1|0.14375|0.8756|0.52397|45|0.52397335702114|45|35.97|0.17015|0.33893|0.36642241143593|0.7575427964661|4.6642015864162|18942.490406155|12865.760330449|0.733|0.433|0.31249|30|14|0.008187023381295|0.12047337230216|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-05-19 15:14:38|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|0.071699214040959|1|0.0055211432080386||0|0|0|0.0889|-0.23656|25|-0.23656122179158|25|35.97|0.16887|0.34381|0.44720522499219|0.65299591017484|764.84290357881|1069.7545978631|333.71802837441|0.586|0.414|0.2721|29|11|0.0053437392138063|0.11478818791946|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-05-19 15:14:39|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|0.4618244191382|10|0.046495433742639|0.0212|1|2|-0.08811|0.5398|-0.06615|36|1.3756705648235|19|41.78|0.15827|0.25699|0.1150575333132|0.2266082359079|316.11000664667|466.46500645623|736.56420486712|0.741|0.407|0.2574|27|16|0.0039376781002639|0.09546179419525|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-05-19 15:14:41|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|-2.702390183571|26|0.21389426617861|-0.0968|-1|1|-0.09678|2.3464|2.14233|42|2.1423304353246|42|46.54|0.52993|0.79225|0.5494500137054|1.0719945714314|-14144.284568068|14925.029283804|6188.0925688912|0.708|0.417|0.3255|24|11|0.0067914535901926|0.11997476357268|3.4735417366028|2024-03-28|-0.6194|2020-03-12|0.43748|2021-02-03
2024-05-19 15:14:42|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.032243353768135|44|0.0015771851626308|0.2776|-1|1|0.27763|0.0281|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|11.229732718155|0.625|0.313|0.25041|16|8|-0.0021181914893617|0.078010197568389|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-05-19 15:14:43|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|-1529.145670492|51|16.335844057085|0.0413|-1|1|0.04126|1510.4|-0.0155|29|-0.015498017444414|29|33|-0.00305|0.00936|0.0026967396702926|0.0090531200607979|103.16872420864|111.28875386228|118.83556447003|0.625|0.438|0.04199|32|14|0.0002205424954792|0.014296826401447|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-05-19 15:14:44|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|3398.5228677438|9|51.492377418747|0.0091|1|2|0.00344|3532.1001|-0.00836|16|0.13066753967481|83|26.78|-0.00295|0.0113|0.010317632846124|0.025042650173159|126.14610690404|145.10876420956|131.09527645937|0.634|0.39|0.04896|41|13|0.00034157323688969|0.016093191681736|3682.8999023438|2021-11-17|-0.10238|2020-03-16|0.08111|2020-03-30
2024-05-19 15:14:44|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|-12002.860625795|60|118.13622178096||0|0|-0.0004|11864.5|-0.03654|15|-0.036540571502012|15|30.79|-0.00328|0.00613|0.00097095607658329|0.0057218706487564|100.22868545797|107.13882505824|97.062243358334|0.559|0.412|0.04268|34|15|3.130198915009E-5|0.013573282097649|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-05-19 15:14:46|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|10023.099445679|6|130.2192740327||0|0|-0.0359|10130.2998|-0.01141|21|-0.011411128363211|21|29.76|0.0021|0.02482|0.014461050792543|0.03043338629104|131.58703705344|148.67338343659|87.944264299744|0.595|0.378|0.06467|37|11|8.4421338155515E-5|0.021674502712477|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-05-19 15:14:47|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|7137.8390850175|9|84.626663200766|0.0071|1|2|-0.00209|7370|0.132|111|0.1320026762601|111|31.37|0.01353|0.02731|0.022747718432925|0.040115520899108|142.51021991919|162.58632591135|123.42164518419|0.543|0.4|0.0427|35|12|0.00029452079566004|0.015265596745027|7531.5|2024-03-08|-0.11101|2020-03-16|0.09198|2020-03-17
2024-05-19 15:14:48|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|42026.483803487|15|521.93981989133|0.0182|1|2|0.01327|42736.5|-0.01246|14|-0.0124592666668|14|31.2|-0.00554|0.0077|0.0038559492424666|0.0030081836419941|104.95390390154|102.19914971936|105.4253890837|0.514|0.371|0.05086|35|13|0.00015115732368897|0.016572477396022|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-05-19 15:14:49|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|-7083.5961223968|22|77.377333480938|0.0241|-1|1|0.0241|6834.7002|-0.03507|9|0.010148347107003|21|25.83|-0.00455|0.0052|-0.00077660701117635|0.0037490401989501|96.462430768195|104.28949384036|98.418895461336|0.548|0.357|0.04046|42|17|6.2106690777577E-5|0.013857938517179|7359.1000976562|2020-01-16|-0.13267|2020-03-16|0.08296|2020-03-25
2024-05-19 15:14:49|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|2176.1501664416|10|35.864935419078|0.0122|1|2|0.00652|2239|0.19549|50|0.19549304299578|50|31.34|0.03466|0.05281|0.064704802291415|0.070228357204394|298.07018597375|243.62208617315|158.73803615739|0.571|0.429|0.07169|35|11|0.00063338155515371|0.023922377938517|2450.5|2021-08-25|-0.10497|2020-03-16|0.08136|2022-02-25
2024-05-19 15:14:51|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|17976.53763405|2|198.43732510836|0.0039|1|1|0.00386|18581.1992|-0.04408|11|-0.012917451369793|21|21.67|-0.01281|0.00479|0.0017484838938993|0.009693977413466|97.463265841752|113.71873749843|134.40483393076|0.647|0.392|0.05134|51|22|0.00039026220614828|0.017803363471971|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-05-19 15:14:52|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|5838.8016071949|2|59.716114658987|0.0026|1|1|0.00258|6015.6001|-0.00882|21|-0.0088246862388542|21|20.85|-0.01592|0.0037|0.00094954929871933|0.0071159227960527|97.348101871069|110.06985373039|122.15904916238|0.491|0.377|0.05178|53|18|0.00031471066907776|0.01804622965642|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-05-19 15:14:53|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|1609.9858083506|9|27.80473868783|0.0104|1|2|0.00533|1679.4|-0.01249|17|0.10498256766341|49|35.42|0.01547|0.02942|0.019172656835841|0.0314201506083|137.5968464135|147.18901538181|106.54739731247|0.581|0.419|0.053|31|16|0.00019363471971067|0.018096663652803|1796.5999755859|2022-01-05|-0.14834|2020-03-19|0.08941|2020-03-20
2024-05-19 15:14:54|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|8835.9057512452|75|105.49336251706|0.1186|1|1|0.11862|9012.7998|-0.03607|17|-0.036069407444363|17|35.59|0.0016|0.01749|0.019058968758799|0.021252316909899|129.73717027842|120.7263208958|110.45233290299|0.552|0.345|0.04974|29|12|0.00016951175406872|0.016062712477396|9224.400390625|2024-05-16|-0.09393|2020-03-16|0.1315|2022-11-10
2024-05-19 15:14:55|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|155.58208228736|5|1.6163387589762|0.0052|1|2|0.00239|159.45|0.033|35|-0.023953091344792|5|26.71|-0.00246|0.01016|0.0013046357605965|0.0074096509086232|101.03271821207|110.29437092284|88.993692346802|0.537|0.366|0.0343|41|13|-3.1282984531392E-5|0.011846633303003|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-05-19 15:14:57|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|-283.37359971609|33|2.624280854158|-0.0109|-1|2|-0.01502|281.15|0.0104|57|0.010396058341182|57|24.25|-0.00037|0.01532|0.020586044154959|0.030784864387299|149.15410960492|155.52751489013|138.51800374715|0.5|0.364|0.04354|44|14|0.00041535941765241|0.014791801637853|287.83999633789|2024-03-21|-0.14938|2020-03-16|0.1356|2020-03-24
2024-05-19 15:14:57|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|909.98005919734|10|9.1829811421665||0|0|0.01841|938.25|0.03896|64|0.038955224996147|64|26.59|-0.00487|0.00409|0.0011951579351281|0.0050649554063447|101.77412767968|108.56058613232|151.57757230367|0.561|0.439|0.03819|41|15|0.00044097361237489|0.012814167424932|942.02001953125|2024-05-16|-0.10698|2020-03-12|0.10499|2020-03-13
2024-05-19 15:14:58|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|-304.30984166486|13|4.571290600756||0|0|-0.02529|296.32|0.16913|52|0.16913435814539|52|27.18|0.02024|0.04859|0.029610241107371|0.080810174839663|181.16636477664|309.70850493031|204.14744731959|0.675|0.4|0.08597|40|19|0.0010131756141947|0.027354349408553|307.76998901367|2024-04-10|-0.27226|2020-03-09|0.15482|2020-03-31
2024-05-19 15:14:59|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-3039.2099609375|1|0||1|0|0|3039.21|0.00069|1|0.00069139854709044|1|1|-6.0E-5|0.00851|0.0057282486844291|0.016060948999211|3307.7941674546|52086.775782708|141.95680608122|0.581|0.362|0.0124|1095|0|0.0005203196347032|0|3099.0300292969|2022-06-08|-0.19336|2020-03-09|0.15649|2020-03-13
2024-05-19 15:15:00|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|395.2926133755|8|2.8624638357724|0.0211|1|2|0.0156|405|0.00515|38|0.0051514905897942|38|21.41|-0.00142|0.0091|0.0048714253875169|0.012408078514614|113.32351694996|130.23338418395|127.68372170709|0.686|0.471|0.03594|51|18|0.0003212101910828|0.012011328480437|436.54998779297|2022-02-10|-0.12818|2020-03-12|0.14946|2020-03-13
2024-05-19 15:15:02|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|23.683513237632|14|0.72100751181291||0|0|-0.08278|24.71|-0.00319|30|-0.0031938838600926|30|31.03|-0.0018|0.03814|0.0072627623927533|-0.0069478058029999|95.881955596455|81.98316140853|33.118883369965|0.429|0.314|0.10588|35|9|-0.00059575978161965|0.034381810737034|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-05-19 15:15:03|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|442.77349727615|8|4.4204623350606|-0.0064|1|1|-0.00636|453.02|0.00758|24|0.17716350422396|104|26.63|0.00375|0.01236|0.0044466862481309|0.02298804946005|108.2486211301|129.11509454797|156.52683573895|0.585|0.293|0.03686|41|17|0.00048208371246588|0.01245881710646|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-05-19 15:15:04|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|-216.58409245343|67|3.6233417690393|0.0637|-1|1|0.06365|206.54|0.02993|25|0.029930253754201|25|25.83|0.00423|0.02176|0.034856773228417|0.058766020531235|182.19040129562|179.539443677|172.4759860427|0.55|0.3|0.067|40|14|0.00067552320291174|0.02174414922657|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-05-19 15:15:05|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|111.2990368316|10|1.7012881723205|0.0436|1|2|0.03059|115.54|0.08854|70|0.088538446160498|70|29.46|0.0222|0.03493|0.003556872499134|0.014116121111595|104.04300450581|118.60869744825|75.610236739402|0.514|0.351|0.05631|37|15|-0.00010780709736124|0.018137306642402|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-05-19 15:15:06|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-3575.8898925781|1|0||1|0|0|3575.8899|0.00968|1|0.0096820064310952|1|1|-5.0E-5|0.00912|0.0066489750751624|0.019654666118771|3924.645789162|125857.05147228|141.09358851118|0.529|0.338|0.01512|1093|0|0.00052958828911253|0|3761.4499511719|2020-08-05|-0.09907|2020-03-18|0.12652|2020-03-24
2024-05-19 15:15:07|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|364.9313136838|55|5.9778972697888|0.3073|1|1|0.3073|387|0.03144|35|-0.035014037044849|17|20.49|-0.017|0.00067|-0.0004854263192705|0.0021346959241333|89.975048019547|98.575667189144|144.77030876728|0.569|0.373|0.06244|51|17|0.00049759781619654|0.020000236578708|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-05-19 15:15:08|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|-301.14382400828|34|2.9868405494442||0|0|0.02053|298.66|0.10487|103|0.10486666630824|103|24.23|-0.00684|0.0071|-0.0070213971748349|-0.0070665045824979|85.036465256221|87.488939320578|87.63498073936|0.455|0.364|0.04338|44|15|-1.0746132848043E-5|0.01369|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-05-19 15:15:09|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|-153.88193387694|73|1.6836240564715||0|0|0.02518|152.13|0.07597|64|0.075972696521539|64|28.53|0.00394|0.0192|0.010521781352902|0.018984722547005|121.95469631239|129.1567420784|80.013675367325|0.611|0.417|0.0425|36|11|-9.1783439490446E-5|0.014390482256597|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-05-19 15:15:10|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|277.47205498462|13|3.1659820786941|0.0729|1|2|0.06564|287.82|-0.0476|22|-0.047598660337144|22|31.06|-0.00059|0.0122|0.006018654876099|0.008760868796788|112.73384272288|112.466795427|100.20890122588|0.686|0.429|0.04228|35|16|9.7352138307553E-5|0.013199353958144|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-05-19 15:15:11|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|2671.4743046771|62|36.917741644136|0.1465|1|2|0.12704|2739.5959|-0.06224|27|-0.06224293742009|27|39.84|0.03044|0.04385|0.032395501011078|0.01989821544732|142.66559070881|113.04643913316|111.77781591789|0.52|0.32|0.06137|25|9|0.0002142573320719|0.018596310312204|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.05653|2020-07-06
2024-05-19 15:15:13|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|12285.059622328|12|176.05043252538|0.0297|1|2|0.0167|12681.8047|-0.0183|23|-0.049987096236222|5|36.07|0.02228|0.04|0.03675748478305|0.045223910488703|172.13904717708|151.29165944813|116.73698722148|0.621|0.379|0.07105|29|14|0.0002739545884579|0.020785723746452|23032.0625|2021-02-18|-0.07517|2020-07-16|0.06506|2022-11-01
2024-05-19 15:15:14|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|8440.1715100974|10|121.40978960295|0.0357|1|2|0.02557|8880.0947|0.02325|39|0.023251777529855|39|28.32|-0.00576|0.0145|0.0018205835505905|0.03113659666245|97.645788254574|123.79145624363|94.323896984954|0.378|0.216|0.06683|37|9|6.085146641438E-5|0.019928864711448|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.05476|2021-01-04
2024-05-19 15:15:14|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|-2280.4625660781|12|39.217705945315|-0.0098|-1|1|-0.00976|2175.7131|0.10436|59|0.10436089441201|59|29.06|-0.01812|0.00973|0.00065709929242457|0.015564065231194|97.557982942089|123.15799036657|171.41722550842|0.583|0.417|0.0641|36|10|0.00066084200567644|0.020885572374645|2351.009765625|2024-04-19|-0.08438|2020-02-03|0.06288|2020-07-06
2024-05-19 15:15:15|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|821.0658261606|85|11.266693200373||0|0|0.19921|861.0756|0.02985|98|-0.0087509523764664|10|27.8|-0.00609|0.00753|-0.008463513171321|-0.0033712289129909|80.959228417441|93.890027618217|95.617700887062|0.657|0.429|0.04039|35|13|1.8732261116367E-5|0.013647691579943|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-05-19 15:15:16|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|4345.9865937384|19|62.199862634073|0.0641|1|1|0.06414|4581.519|0.03749|47|0.037493354486358|47|29.69|-0.00616|0.01134|-0.0047908147587751|0.00019874373172209|90.051339604885|98.221834440831|80.083607278795|0.486|0.371|0.04786|35|10|-0.00013107852412488|0.015160662251656|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-05-19 15:15:18|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|5708.3639049061|10|96.327350072191|0.0008|1|2|-0.02409|5855.1743|-0.01365|35|-0.01365010820176|35|29.94|-0.00586|0.01646|0.018045039802016|0.030844083409504|129.27463048941|135.70027335747|90.577645835681|0.543|0.343|0.06503|35|13|3.8363292336802E-5|0.021613557237465|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.07734|2024-02-06
2024-05-19 15:15:19|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|5525.055468217|7|82.91152854749|-0.0231|1|1|-0.02315|5691.4648|-0.03126|18|0.062951557941601|35|31.85|0.00615|0.02366|0.020335271952722|0.019030784910718|140.81063725886|124.13068845905|78.613890059984|0.606|0.394|0.05673|33|14|-0.00012046357615894|0.018422847682119|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.05459|2024-02-06
2024-05-19 15:15:19|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|2040.9858329603|58|26.060575281079|0.0669|1|2|0.05662|2103.9409|-0.07931|6|-0.064070758799519|7|32.26|-0.00126|0.01096|0.0062344585090112|0.006649387509743|108.17012249765|107.30191456575|98.206688533826|0.71|0.452|0.05574|31|15|6.9971617786188E-5|0.016893614001892|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.05647|2020-07-06
2024-05-19 15:15:20|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|2626.4936735692|12|56.298548347791||0|0|-0.02545|2740.3777|0.06901|28|0.069008059953397|28|29.89|0.00559|0.02972|-0.0065739017677559|0.0039001185742476|82.213533001143|100.97941028141|68.092545693903|0.6|0.429|0.07836|35|14|-0.00017846736045412|0.024657190160833|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.06868|2024-02-06
2024-05-19 15:15:21|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|-3305.9671711905|26|38.686119237973||0|0|-0.00628|3203.3689|0.0136|34|0.013600377232882|34|28.67|-0.01605|0.00522|-0.012098500423193|-0.0053608045423869|73.105631002386|88.638250395731|99.764832958331|0.611|0.417|0.06605|36|16|0.00012659413434248|0.020243159886471|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.06597|2020-03-10
2024-05-19 15:15:23|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|-2830.7592871276|16|49.4884649019|-0.0466|-1|1|-0.04659|2765.2749|0.11598|46|0.11597660337255|46|22.65|-0.00773|0.01031|-0.0067408324841231|0.0087295650741408|76.675175567132|113.89109492048|164.55953285792|0.652|0.435|0.05654|46|16|0.00059838221381268|0.019000946073794|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.06038|2021-02-18
2024-05-19 15:15:24|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|2354.7041317642|62|45.470418198092|0.2753|1|2|0.25894|2493.4226|-0.00231|19|-0.029417069453292|9|25.54|0.00407|0.0199|0.00183234134382|0.0032150553549569|100.78870007165|101.12578798287|120.00069793403|0.462|0.282|0.05398|39|8|0.00029204351939451|0.018708940397351|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.06439|2020-07-20
2024-05-19 15:15:24|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|-3132.8252991391|16|57.558009912905||0|0|-0.03625|3022.6804|0.16335|55|0.16334524719546|55|24.81|-0.00642|0.01106|0.002380673820486|0.020722349735486|96.648746478965|138.55975738686|170.94772168639|0.643|0.452|0.06176|42|15|0.00064320719016083|0.019571135288553|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-05-19 15:15:25|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|4600.1971175573|12|137.97807669964|0.1636|1|2|0.12619|5170.061|-0.00451|5|-0.0045059791144362|5|31.7|-0.01112|0.01044|-0.0037882922754479|-0.0093109783611844|91.093201338185|87.569132255903|72.06031697247|0.576|0.394|0.07053|33|13|-0.0001714853358562|0.021219545884579|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-05-19 15:15:26|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|2497.2841432094|71|41.453950768845|0.1199|1|2|0.11148|2573.3574|-0.02031|29|-0.020306936073911|29|28.2|-0.00564|0.00795|0.027281970601572|0.040920442709051|139.80525946593|144.22415049047|133.11731574765|0.4|0.286|0.05165|35|10|0.00035547776726585|0.016202497634816|2714.9418945312|2021-09-23|-0.07677|2020-02-03|0.07828|2021-09-22
2024-05-19 15:15:28|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|449.31260910575|79|5.6518445480521||0|0|0.16237|467.25|-0.04345|6|0.052769649782992|50|25.32|0.0007|0.01187|0.010092686538065|0.011725228957427|122.6603910709|117.3495380117|111.8920482046|0.585|0.39|0.04846|41|17|0.00020219534050179|0.016688503584229|480.29000854492|2021-09-03|-0.0982|2020-03-12|0.0965|2020-03-24
2024-05-19 15:15:29|DAILY|01012|13778|/indices/cxptx|INDICES:DE|404.01367019018|15|4.7807084627141|0.0056|1|1|0.00558|414.6|-0.03173|12|-0.03172540787455|12|29.78|0.00807|0.02187|0.024185567395589|0.01987150183299|151.80433143788|126.399841624|174.84080359565|0.514|0.351|0.04693|37|14|0.00058686379928315|0.015696818996416|425.76000976562|2024-01-24|-0.10771|2020-03-12|0.06633|2020-03-19
2024-05-19 15:15:30|DAILY|01013|13764|/indices/cxpax|INDICES:DE|-2182.8039057397|22|31.026882224758|0.0171|-1|1|0.01715|2119.4299|-0.02428|10|-0.024279843891933|10|28.82|0.00235|0.0261|-0.012065110732687|0.00048916453307217|72.37517295673|96.814759223234|147.01417790369|0.579|0.395|0.07321|38|18|0.0005588082437276|0.023051756272401|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-05-19 15:15:30|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|1944.5307030898|21|22.429784434377|0.0932|1|2|0.07409|2012.96|-0.07203|4|0.01043848524242|35|31.31|0.00756|0.02485|0.035646638588841|0.017781978128699|199.86274349889|129.31622790475|92.991972996624|0.629|0.457|0.05834|35|14|5.4471326164875E-5|0.017588413978495|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-05-19 15:15:31|DAILY|01015|13776|/indices/cxprx|INDICES:DE|-264.06791998643|15|7.103134145588|-0.0372|-1|1|-0.03718|256.38|0.02906|30|0.029057889065602|30|32.41|0.02117|0.04931|0.048236546787065|0.057616239711338|204.1183527996|185.86610879526|50.520217413986|0.529|0.382|0.08934|34|13|-0.00032375448028674|0.029934399641577|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-05-19 15:15:33|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|152.35131567584|3|3.0312280063266|0.0089|1|1|0.00888|162.48|-0.0832|11|0.21828901639138|37|23.7|-0.00653|0.02024|0.00056296128769|0.030675953421633|91.661605374596|161.20706503245|223.92502920956|0.596|0.383|0.08345|47|17|0.0010401702508961|0.028795295698925|162.77000427246|2024-05-17|-0.18439|2020-03-12|0.12032|2020-03-24
2024-05-19 15:15:34|DAILY|01017|13771|/indices/cxpix|INDICES:DE|2102.6506572844|18|27.694776022383|0.0538|1|1|0.05379|2188.48|0.0816|53|0.08160291003598|53|28.18|0.00229|0.02369|0.015288398415488|0.030838294108306|132.87821239942|159.18674188401|171.45185679929|0.538|0.41|0.05388|39|12|0.00062137096774194|0.016952356630824|2192.669921875|2024-05-17|-0.16158|2020-03-12|0.16997|2020-03-24
2024-05-19 15:15:37|DAILY|01018|13775|/indices/cxppx|INDICES:DE|3592.7110094322|18|49.225674221109||0|0|0.02605|3696.1101|-0.03912|4|-0.039118875831886|4|33.3|0.01417|0.02941|0.011016504879146|0.011393863046089|115.46983387941|109.6884410644|79.029226673582|0.455|0.273|0.04541|33|8|-0.0001277688172043|0.015461514336918|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-05-19 15:15:38|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|11180.961742845|8|156.11101535603|-0.0194|1|1|-0.01945|11189.4199|0.12738|57|0.12738486360124|57|28.44|0.00822|0.02605|4.6205601828881E-5|0.021476756774471|92.309154574943|128.37932591164|146.97123931832|0.564|0.385|0.05844|39|15|0.00050340501792115|0.018602849462366|11669.280273438|2024-05-10|-0.13536|2020-03-12|0.10477|2020-03-20
2024-05-19 15:15:39|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|49819.4944606|18|717.88506025745|0.0255|1|1|0.02553|52283.6602|0.19814|60|0.19813801033747|60|33.3|0.02021|0.03407|0.031847985470148|0.038898670819783|182.38650746198|156.44359456509|134.25750815348|0.667|0.394|0.05458|33|13|0.00040072580645161|0.01888997311828|53781.48828125|2024-03-27|-0.18674|2020-10-26|0.08099|2020-03-24
2024-05-19 15:15:41|DAILY|01021|13770|/indices/cxphx|INDICES:DE|1911.2422880841|15|55.412823828691||0|0|0.10697|2037.45|0.17156|33|0.17156132381878|33|29.78|0.01548|0.04127|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|171.46932703786|0.514|0.351|0.08432|37|12|0.00076307347670251|0.028270483870968|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-05-19 15:15:41|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|4176.0843579228|9|50.857814181155|-0.0155|1|1|-0.01546|4292.9102|0.03928|47|0.039279978443725|47|29.95|-0.00016|0.01868|0.013645565679823|0.015197990713615|122.25952498159|120.30793337591|147.17977060769|0.432|0.351|0.05407|37|11|0.00045918458781362|0.01745085125448|4485.2998046875|2024-04-04|-0.0866|2020-03-12|0.09568|2020-03-24
2024-05-19 15:15:42|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|2163.878679405|11|33.522088961352|0.056|1|2|0.0455|2271.6799|-0.06046|12|-0.044386997659138|13|29.89|0.00744|0.02169|0.012321493016364|0.03477648029809|127.23836507302|150.03573702677|91.583381094523|0.649|0.351|0.05281|37|15|1.6621863799283E-5|0.016460107526882|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-05-19 15:15:43|DAILY|01024|13779|/indices/cxpux|INDICES:DE|1215.7617594154|45|18.965979011313|0.1051|1|2|0.09525|1251.28|0.09938|50|0.11646827110722|45|32.48|0.00251|0.0172|0.0081192714216864|0.029282504662862|113.03030027228|131.24877415898|145.27469682077|0.576|0.303|0.05449|33|16|0.00043986559139785|0.018862338709677|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-05-19 15:15:44|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|-6130.7987781435|32|76.890897655393|0.0205|-1|1|0.02049|5988.2402|0.13425|45|0.13425256955242|45|25.95|-0.01145|0.00889|-0.00084560933490225|0.011433112136681|93.78134187778|116.38903441083|171.16642468866|0.571|0.381|0.05869|42|16|0.00059454950936664|0.019039901873327|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-05-19 15:15:46|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|936.38859016845|6|10.300472792156|0.014|1|2|0.00963|969.1|0.03488|46|-0.02459717443557|24|41.3|0.01423|0.02371|0.0047947104499228|-0.0031781709303095|107.44328976638|96.580566981775|73.329998836159|0.667|0.333|0.04559|27|13|-0.00020664285714286|0.0147004375|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-05-19 15:15:47|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|1163.3801549725|44|19.355606723766|0.097|1|2|0.07821|1180.22|-0.00099|59|-0.044197949137088|18|34.77|0.01082|0.03031|0.00057323067049185|0.011196014033719|95.948108661595|106.90151456793|131.21573791601|0.419|0.323|0.08184|31|11|0.00045371097234612|0.025152622658341|1233.3800048828|2024-04-26|-0.16848|2020-03-09|0.14612|2020-11-09
2024-05-19 15:15:47|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|1032.5877239471|8|10.845758684291|0.031|1|2|0.02375|1068.4399|0.06354|35|0.063537287263635|35|31.86|0.01979|0.03728|0.042573715049986|0.048070307351959|192.36604643022|183.29544229191|121.00112586707|0.486|0.4|0.05857|35|11|0.00031660427807487|0.019859251336898|1068.5999755859|2024-05-17|-0.14026|2020-03-12|0.11826|2020-11-09
2024-05-19 15:15:48|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|1956.0668543603|8|22.963967554058|-0.0115|1|1|-0.01154|1988.04|0.0182|36|0.018201510931381|36|30.11|-0.00165|0.00934|0.0045453182764812|0.01574192758627|107.72429352352|122.99299773112|111.48596761613|0.568|0.378|0.04637|37|15|0.00016406779661017|0.015969491525424|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-05-19 15:15:49|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|3185.2800891961|7|38.217486913034|0.0103|1|2|0.0062|3264.27|-0.03368|20|0.2209167923986|107|28.59|-0.00369|0.01257|0.0025227429728727|0.013566626337245|100.55732786958|118.12337622644|135.3098978136|0.615|0.41|0.05496|39|19|0.00039890276538805|0.017470347903657|3308.8898925781|2024-05-10|-0.14314|2020-03-12|0.10944|2020-11-09
2024-05-19 15:15:51|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|1820.4306587007|3|23.367799460102|-0.0092|1|1|-0.00917|1877.36|0.06305|70|0.12596350328051|41|31.97|0.02163|0.035|0.027072422817522|0.035006378886538|157.79391796629|133.93012591628|136.12048123244|0.543|0.257|0.06143|35|16|0.00040667261373773|0.020099411239964|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-05-19 15:15:52|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|-2941.6124305935|22|31.286094084747||0|0|-0.02107|2907.55|0.02404|38|0.024044367804699|38|32.35|0.00156|0.01928|0.020553647748399|0.031013540122992|140.79777805528|150.47567153575|150.39310895329|0.529|0.412|0.05328|34|13|0.00046493309545049|0.01736506690455|2977.5|2024-04-02|-0.12495|2020-03-12|0.06179|2020-03-24
2024-05-19 15:15:53|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|693.9924087575|3|9.488282011422||0|0|-0.00327|721.46|-0.0461|8|-0.003025858439038|26|31.97|0.01623|0.02927|0.028629230153121|0.031288244004335|189.74515939877|165.61660053826|124.11361785747|0.714|0.486|0.04922|35|18|0.00030935771632471|0.017822997323818|735.02001953125|2023-12-15|-0.15832|2020-03-12|0.07716|2022-03-09
2024-05-19 15:15:53|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|-1362.0500488281|1|0||-1|0|0|1362.05|-0.08494|1|0.047964944473474|1|1|0.00088|0.00773|0.0057813610538029|0.015273444328945|2483.9936849703|24716.812920012|59.326352003112|0.523|0.333|0.01179|1098|0|-0.00033948998178506|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-05-19 15:15:54|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-17833.98046875|1|0||1|0|0|17833.9805|0.00451|1|0.0045071368317018|1|1|-0.00067|0.00669|0.0031048713622601|0.0087088630354154|616.39524510047|2752.8822137616|88.150226322449|0.545|0.35|0.00917|1097|0|-5.8960802187785E-5|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-05-19 15:15:56|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5729.5698242188|1|0||1|0|0|5729.5698|0.00529|1|0.0052881862761602|1|1|-0.00028|0.00621|0.0043639334240827|0.012569971892888|1200.5505317394|9238.8342322489|100.16467963315|0.533|0.332|0.0114|1098|0|9.5692167577413E-5|0|5729.5698242188|2024-05-16|-0.10871|2020-03-12|0.07457|2020-03-24
2024-05-19 15:15:57|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-9604.599609375|1|0||0|0|0|9604.5996|0.01412|1|0.014116281400088|1|1|-0.00085|0.0101|0.0078112883524543|0.020823841838689|8605.7883942907|214457.39038595|113.63956475205|0.546|0.344|0.01543|1097|0|0.00038205104831358|0|10122.5703125|2024-04-12|-0.18658|2020-03-09|0.214|2020-03-24
2024-05-19 15:15:58|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-5371.1401367188|1|0||1|0|0|5371.1401|0.00138|1|0.0013833536384813|1|1|-0.00072|0.00579|0.0036147756019369|0.010958201064126|877.37504563007|6907.8506598092|103.33467510684|0.565|0.356|0.0089|1097|0|0.00011930783242259|0|5371.1401367188|2024-05-17|-0.10173|2020-03-12|0.09159|2020-03-24
2024-05-19 15:15:58|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-16345.700195312|1|0||0|0|0|16345.7002|0.00781|1|0.0078062507986523|1|1|-0.00076|0.00691|0.0046887773609867|0.012752588051492|1579.8896947904|10900.408443057|126.61996498698|0.55|0.339|0.00934|1097|0|0.0002978030993619|0|16413.9609375|2024-05-10|-0.08596|2020-03-12|0.06115|2020-03-17
2024-05-19 15:15:59|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|8430.2998046875|1|0||1|0|0|8460.3896|0.00357|1|0.0035692495459378|1|1|-0.00063|0.00638|0.0043915172463131|0.012517638358089|1327.0372888988|11137.698324476|139.84161395162|0.553|0.348|0.01116|1096|0|0.00039757299270073|0|8505.4404296875|2024-05-10|-0.09789|2020-03-12|0.09698|2020-03-24
2024-05-19 15:16:01|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2670.7199707031|1|0||0|0|0|2582.8101|-0.00324|1|0.003842583603743|1|1|0.00015|0.00661|0.0046079843839341|0.012568364382767|1437.6713326115|10874.712518351|112.17123518468|0.541|0.344|0.00984|1097|0|0.00019806921675774|0|2675.9099121094|2024-03-12|-0.10056|2020-03-12|0.06663|2020-03-24
2024-05-19 15:16:02|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-8527.0703125|1|0||-1|0|0|8527.0703|-0.00597|1|0.016636358546738|1|1|-0.00088|0.00911|0.0066467544340169|0.017990805943031|4102.416411802|92483.083236252|132.99275819635|0.532|0.352|0.01397|1096|0|0.00044688868613139|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-05-19 15:16:02|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|412.78981307728|10|6.6040564430269|0.0357|1|2|0.02813|427.63|-0.0341|24|-0.034097026373982|24|33.15|-0.00334|0.02164|0.0041546847696505|0.015572104609257|101.49556951387|116.89465103458|71.027805636795|0.515|0.394|0.06019|33|8|-0.00018789664551224|0.019335358114234|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-05-19 15:16:03|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|-9476.7900390625|1|0||-1|0|0|9476.79|-0.01841|1|0.01326053788637|1|1|-0.00063|0.00651|0.0041791550058212|0.011878178120919|1273.4128907519|10708.2791816|121.84268320175|0.572|0.363|0.00936|1095|0|0.00026741788321168|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-05-19 15:16:04|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1424.4243000141|94|20.958562592941||0|0|0.15327|1493.3101|-0.05076|10|-0.050761038853226|10|26.49|-0.00904|0.00747|-0.00095661457626974|0.0058804723114936|93.183568526287|103.16115468946|101.95191493681|0.459|0.378|0.0503|37|12|0.0001069431500466|0.016799226467847|1548.8100585938|2020-01-20|-0.05963|2021-01-07|0.11219|2020-03-20
2024-05-19 15:16:06|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|2369.5864860111|11|44.682072360987|0.0389|1|2|0.02434|2478.0601|0.05476|52|-0.069739736358539|17|27.23|0.00877|0.02858|0.015352689655329|0.0042378809555261|125.43877547567|99.856896418453|84.930804899949|0.513|0.359|0.06779|39|12|4.6725746268656E-5|0.021687891791045|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-05-19 15:16:07|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|14768.90436562|14|260.73290624362|0.0652|1|2|0.05539|15538.8301|0.0621|91|0.19515509152617|64|34.26|-0.00327|0.01278|0.0025235800813483|0.014737569502618|98.669592493729|111.53637444881|67.310437402556|0.581|0.323|0.06092|31|13|-0.00024677209302326|0.020341190697674|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.06317|2020-03-24
2024-05-19 15:16:07|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|11763.007181885|75|267.04624454812|0.323|1|2|0.25951|12372.9404|-0.10392|4|0.0024528992049895|16|27.03|-0.01434|0.01762|0.0074318428548583|0.025163859032847|111.07962181469|141.98342621115|152.91526960811|0.514|0.405|0.06369|37|8|0.00057112662942272|0.02131874301676|12765.950195312|2024-05-13|-0.10852|2020-03-09|0.09337|2020-11-10
2024-05-19 15:16:08|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|3232.8995644519|16|52.276805338963|0.177|1|2|0.16255|3413.71|-0.00896|42|-0.008960535380391|42|25.78|-0.00493|0.0133|-0.0061556176208117|-4.7882505560609E-5|81.775461739738|95.80528268844|86.366623660079|0.561|0.415|0.04635|41|10|-4.2630597014925E-5|0.014966427238806|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-05-19 15:16:09|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1337.3672078554|15|26.859266489606|0.1299|1|2|0.11769|1426.8|-0.07004|8|-0.025203614171525|25|28.65|0.00057|0.01824|0.015772565139379|0.0084686917086782|125.42415937151|105.2674250859|64.695164611331|0.486|0.27|0.05298|37|14|-0.0003024208566108|0.016914878957169|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-05-19 15:16:11|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|976.15875267135|11|19.733068785571|0.0946|1|1|0.09461|1024.45|-0.06779|22|0.027598632916693|25|27.26|-0.0024|0.01706|0.011083830465786|0.015171489713845|113.23577029947|114.52421219616|67.565158403026|0.615|0.385|0.06381|39|15|-0.00020359739049394|0.020878788443616|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-05-19 15:16:12|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|10277.753517792|57|230.22392505884||0|0|0.30296|10941.9297|-0.03863|20|-0.03862743897721|20|26.05|0.00433|0.03328|0.027948465791053|0.035389492568972|133.25028274951|143.09216162616|86.704939654577|0.359|0.333|0.08674|39|6|0.00022286380597015|0.027963348880597|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-05-19 15:16:12|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|7683.3718178206|6|210.60298102099|0.0693|1|2|0.05196|8327.6904|-0.07342|13|-0.073422309184901|13|28.84|0.01019|0.04513|0.03511217968083|0.050349093427081|179.48320908823|170.64779875492|166.65446854374|0.568|0.351|0.07745|37|10|0.00073742537313433|0.026452714552239|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-05-19 15:16:13|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|1539.535989585|15|42.079657931314|0.2097|1|1|0.20971|1698.3199|-0.00573|14|-0.05926596075872|7|25.88|0.00068|0.02042|-0.0015804351434129|-0.0064451009926423|92.120099779875|86.234650664382|38.066374188459|0.537|0.39|0.06002|41|15|-0.0007493488372093|0.01944191627907|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11097|2022-03-17
2024-05-19 15:16:14|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|2789.2306252477|75|41.454781818466|0.2061|1|1|0.20614|2924.8601|-0.01068|10|-0.01067942511278|10|23.26|-0.00234|0.0137|0.0038056743850697|0.011807780065203|100.33443221291|110.83607185242|75.300123130339|0.465|0.326|0.05192|43|11|-0.00013559590316574|0.016994795158287|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-05-19 15:16:16|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|5284.6942983014|26|76.593599784953|0.0815|1|1|0.08147|5506.48|-0.04027|7|-0.0098483341145011|21|31.76|0.00525|0.01817|0.015010571627342|0.018546695217709|120.4809432743|116.33121384439|73.781261253057|0.455|0.273|0.045|33|12|-0.00021255358807083|0.014333084808947|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-05-19 15:16:16|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|-1885.9335207586|77|34.771428830493||0|0|0.12308|1812.85|-0.09408|52|-0.094084115325099|52|35.93|0.02448|0.0465|0.035630984056746|0.052011539678272|177.14631932703|167.95136540582|102.86946187543|0.714|0.429|0.07409|28|13|0.00021904805914972|0.025058456561922|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-05-19 15:16:17|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|22039.664094708|33|394.32843978483|0.0949|1|2|0.08601|23261.3008|-0.06076|8|0.21914450191479|82|26.92|0.01369|0.0267|0.023694876234867|0.056962725446392|161.78078671712|220.70274429616|288.5099654288|0.667|0.41|0.05585|39|18|0.0010978373382625|0.01767876155268|23382.94921875|2024-05-17|-0.13848|2020-03-23|0.10406|2020-04-09
2024-05-19 15:16:18|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|53880.18505128|9|692.57842060313|0.0043|1|2|-0.01314|55032.6992|0.04802|50|0.048016197750893|50|34.65|0.00236|0.0142|0.018788227344829|0.039041827840949|140.84195394803|160.62805375284|186.23721823167|0.677|0.419|0.04433|31|17|0.00063467652495379|0.013389371534196|57966.69921875|2024-01-05|-0.10595|2020-03-23|0.08319|2020-04-07
2024-05-19 15:16:19|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|10246.101517751|127|116.91603054139|0.2432|1|2|0.23722|10607.2002|-0.01659|11|0.0027581142631476|31|30.84|0.01427|0.02355|0.0096634560920485|0.021427343554144|114.46703128267|127.27496773631|217.9636841205|0.581|0.419|0.03764|31|11|0.00077938077634011|0.012307652495379|10635.099609375|2024-05-17|-0.11354|2020-03-23|0.08742|2020-04-07
2024-05-19 15:16:21|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|27748.627653904|33|327.39071692775|0.1205|1|2|0.11251|28784.8008|-0.0568|10|0.00031050054427362|25|26.92|0.00284|0.01089|0.013350220198014|0.028953622205547|130.89820770481|156.30471639268|210.47603969055|0.615|0.436|0.03697|39|16|0.00074414972273568|0.011776756007394|28825.150390625|2024-05-17|-0.12047|2020-03-23|0.07838|2020-04-07
2024-05-19 15:16:21|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|-49373.613846454|7|591.76516970379||0|0|-0.01322|48115.6484|-0.02907|7|-0.029068043686433|7|31.65|0.01637|0.03719|0.054561520298688|0.051320225459558|248.41520454842|189.75581325115|152.26162905848|0.559|0.412|0.04939|34|9|0.0005308595194085|0.018230804066543|49974.75|2024-04-30|-0.16734|2020-03-23|0.10512|2020-04-07
2024-05-19 15:16:22|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|-21936.858462024|7|252.39108363298|-0.0181|-1|1|-0.01813|21475.9492|-0.0271|7|-0.027104103433327|7|29.89|0.0172|0.03388|0.031779639256847|0.044634989212078|186.91108610075|190.49605701191|151.63591258755|0.611|0.444|0.04613|36|11|0.00051433456561922|0.01660353974122|22136.599609375|2024-05-03|-0.15939|2020-03-23|0.0932|2020-03-25
2024-05-19 15:16:23|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|-7510.0024116597|9|162.03761004716||0|0|-0.00409|7114.4502|0.33274|87|0.33273661866388|87|35.8|0.04901|0.07932|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|284.5176093414|0.6|0.4|0.0771|30|9|0.0011900646950092|0.026873918669131|7685.9501953125|2024-04-30|-0.13161|2020-03-12|0.10742|2020-03-13
2024-05-19 15:16:24|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|27709.445068173|14|286.97206990291|-0.0127|1|1|-0.01272|28225.8008|0.10037|43|0.10037467767347|43|30.54|0.02248|0.03432|0.038445776216587|0.054589986718888|194.14969926533|212.35020801977|164.1827553082|0.543|0.429|0.03639|35|8|0.00055261552680222|0.0138523012939|28770.55078125|2024-04-30|-0.1365|2020-03-23|0.08234|2020-04-07
2024-05-19 15:16:26|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|-19433.50887191|7|254.00933589669|-0.0297|-1|1|-0.02967|18984.0996|-0.03594|5|-0.035943437096534|5|31.65|0.00379|0.02099|0.024707280959161|0.056009874992822|144.23927219452|174.75685099242|239.93795494545|0.588|0.353|0.05125|34|14|0.00089047134935305|0.016783548983364|19397.25|2024-03-11|-0.08927|2020-03-12|0.10368|2020-04-07
2024-05-19 15:16:26|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|8229.7364056272|1|120.27959656177||-1|0|0|8623.5498|-0.03615|8|-0.0015954660133757|24|29.24|0.0183|0.02837|0.029340288584504|0.071399760852256|171.26601912334|219.82044297342|270.12087095482|0.568|0.324|0.04245|37|15|0.00099951016635859|0.014080231053604|8674.150390625|2024-05-03|-0.12046|2020-03-23|0.07174|2020-04-07
2024-05-19 15:16:27|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|-34267.594337052|39|439.2753201852||0|0|0.06793|33381.8516|0.13861|83|0.13860950738087|83|32.63|0.02875|0.04591|0.05050409524686|0.055211281204831|197.39311005123|182.75688037895|210.56424330422|0.469|0.375|0.04805|32|10|0.00080448243992606|0.017417033271719|39446.69921875|2022-01-04|-0.09575|2020-03-23|0.09025|2020-03-20
2024-05-19 15:16:28|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|-8892.7517957862|7|138.48569514028||0|0|-0.05152|8858.5996|-0.00421|25|-0.0042128116080656|25|28.32|0.01604|0.03264|0.027144268021961|0.046038231672237|165.95903619258|182.5116193596|262.70642548392|0.553|0.368|0.0446|38|12|0.00099420517560074|0.015868327171904|8970.2001953125|2024-05-03|-0.12248|2020-03-23|0.07602|2020-04-07
2024-05-19 15:16:29|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|8871.6260620747|32|207.06637774592|0.149|1|2|0.11623|9557.9502|-0.04214|7|-0.042137827170953|7|25.63|0.00316|0.03189|0.038537759156737|0.059055716686759|170.13779512954|208.39274289324|345.52160649186|0.439|0.366|0.06494|41|8|0.0013443068391867|0.02346179297597|9582.5|2024-05-17|-0.11602|2020-03-23|0.07895|2020-04-30
2024-05-19 15:16:30|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|919.47588787513|32|23.341370708291|0.1027|1|2|0.0582|994.6|-0.07676|12|0.34430887860525|55|30.03|0.0303|0.05568|0.063939519552956|0.096885706311622|311.04861343737|349.24222415963|359.34491115123|0.6|0.429|0.06766|35|11|0.0013719593345656|0.02440398336414|998.84997558594|2024-05-17|-0.11354|2020-03-23|0.08657|2021-09-23
2024-05-19 15:16:31|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|-40977.842221468|9|702.87218875693|-0.0323|-1|1|-0.03233|40297.3984|-0.02293|18|-0.022927943431057|18|31.59|0.02491|0.04015|0.058998953163133|0.07935846444068|240.92895706551|231.47145799432|254.99189149416|0.5|0.353|0.0497|34|14|0.00097043438077634|0.017315443622921|41244.55078125|2024-05-03|-0.09712|2020-03-23|0.08634|2020-03-20
2024-05-19 15:16:32|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|-1723.3447617037|31|28.68313396348||0|0|-0.02131|1659.39|0.09972|43|0.09971762616629|43|30.85|0.00136|0.02006|0.019741353993943|0.024770084915302|136.82220700866|130.49682424812|120.77689181967|0.559|0.382|0.05573|34|14|0.00031350324374421|0.019212289156626|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-05-19 15:16:33|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|849.84234387064|71|11.863706302839|0.1207|1|1|0.12072|875.82|0.00988|19|0.0064659646217053|41|37.37|0.01309|0.03009|0.011494224366012|0.0098290156631064|117.33971604843|109.42105140382|78.946799425751|0.593|0.407|0.04711|27|12|-0.00014972196478221|0.014376645041705|1294.8299560547|2021-06-18|-0.0591|2020-03-19|0.06591|2020-03-24
2024-05-19 15:16:34|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|1214.4331366523|13|18.514071455481|0.0013|1|1|0.00128|1251.8101|0.05299|43|0.031439456257234|18|27.36|0.023|0.04598|0.027145709885544|0.01793177006052|164.38495458651|122.73481993586|106.12966810197|0.538|0.385|0.06367|39|12|0.00023494902687674|0.021164643188137|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-05-19 15:16:36|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|786.08482404053|14|17.550050224364|0.0761|1|2|0.03955|827.86|0.17376|44|0.17375567761108|44|27.33|0.00463|0.02418|0.0051550573059026|0.011479023413387|104.48834796305|111.77680802554|124.1467146559|0.359|0.308|0.05759|39|7|0.00035003707136237|0.018526274328082|858.46002197266|2024-03-14|-0.10163|2020-03-19|0.11783|2020-03-25
2024-05-19 15:16:37|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|391.91257746343|61|9.5672271271823||0|0|0.26118|411.31|0.28629|79|0.28629061297403|79|32.87|0.01319|0.04557|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|155.14692779797|0.452|0.387|0.07508|31|8|0.00062728452270621|0.024594902687674|424.20001220703|2024-05-16|-0.1298|2020-03-19|0.10016|2020-03-25
2024-05-19 15:16:37|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|822.98058507095|7|13.120329483596||0|0|-0.00398|850.5|-0.05135|16|-0.051345209742152|16|27.51|0.01834|0.04597|0.02282599690802|0.02353164617996|140.66885492806|126.34606312637|124.86419557057|0.436|0.282|0.07115|39|10|0.00039368860055607|0.022780769230769|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-05-19 15:16:38|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|306.01174320003|14|4.9667536531756|0.0004|1|2|-0.00561|315.6|-0.01799|12|0.03978065087393|48|34.39|0.02883|0.0496|0.031777374662325|0.060432629313594|171.23186020421|190.08616610203|135.2185151485|0.645|0.387|0.07084|31|15|0.00045556997219648|0.02267421686747|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-05-19 15:16:39|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|3447.5485222257|2|47.143927219014||0|0|-0.01364|3527.9299|-0.03575|21|0.087520754405085|44|26.29|-0.00371|0.01497|0.016163592746374|0.033877703331504|128.1624597161|152.11512293105|152.87778358121|0.537|0.366|0.05436|41|17|0.0005250046339203|0.018435106580167|4283.8999023438|2021-01-25|-0.08495|2020-03-19|0.11296|2020-03-24
2024-05-19 15:16:41|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|3881.3057081052|7|48.03126078201|0.0176|1|2|0.01589|4016.4199|0.0445|59|0.044498422308824|59|31.8|0.00571|0.01728|0.013155968918711|0.03232970342654|125.82635866673|145.52423253842|153.70678833211|0.543|0.343|0.04449|35|13|0.00045509383378016|0.015841134941912|4043.5300292969|2024-05-09|-0.08594|2020-03-12|0.06078|2020-11-09
2024-05-19 15:16:42|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|1516.8361490999|13|16.256277122957|0.0169|1|1|0.01688|1571.6801|-0.04178|8|0.048863288416059|42|33.55|-0.0052|0.01011|0.024064302036976|0.05237656001986|141.78055674151|153.01223890289|128.57540596483|0.515|0.273|0.05077|33|11|0.00032937444146559|0.01705799821269|1572.5799560547|2024-05-17|-0.13301|2020-03-12|0.13194|2020-03-17
2024-05-19 15:16:42|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|2895.3567566371|16|25.749407943877|0.0796|1|2|0.07278|2982.03|-0.02163|7|-0.021631943831536|7|29.76|-0.00528|0.00426|-0.0065221421087771|0.00016248732299954|85.252073254448|98.693945870744|102.82401650249|0.568|0.378|0.04121|37|14|8.008064516129E-5|0.013336971326165|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-05-19 15:16:43|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|-1254.9794402476|1|17.193158956221||0|0|0|1199.8199|0.0373|64|-0.0088516138957174|16|31|-0.01117|0.01471|0.0079178589189948|0.0248879131669|107.60287863053|128.32037230128|122.79397976339|0.556|0.361|0.08595|36|14|0.00044878136200717|0.026191756272401|1266.8900146484|2024-04-12|-0.17679|2020-03-09|0.22|2020-03-24
2024-05-19 15:16:44|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|711.86028815179|9|6.9582425724511|0.0317|1|1|0.03168|734.4|0.08647|38|0.08646870457176|38|24.71|-0.00198|0.01232|0.00037040027864037|0.013894799046355|96.384538044828|125.03276996874|129.49183719109|0.622|0.422|0.05221|45|17|0.0003633125|0.018382169642857|735.27001953125|2024-05-17|-0.15662|2020-03-12|0.12009|2020-03-24
2024-05-19 15:16:46|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|1325.3100175724|11|40.096673016218|0.2229|1|2|-0.00911|1448.51|-0.0548|7|-0.054796416057842|7|29.97|-0.00672|0.02524|-0.0013261065613509|0.0098047201778458|96.030327170638|111.08739577985|50.145053161086|0.432|0.324|0.06029|37|7|-0.00044157283288651|0.022200670241287|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.24279|2024-04-29
2024-05-19 15:16:47|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|2298.1706253096|7|34.262801664947||0|0|0.01731|2374.23|0.21672|58|0.0063787211954973|23|33.79|0.02462|0.04666|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|156.28570572229|0.485|0.303|0.06867|33|8|0.00056022301516503|0.022327867975022|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-05-19 15:16:47|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|11298.853956267|2|235.14229944817||0|0|-0.00926|11917.3496|-0.06452|37|0.192083355025|39|27.24|-0.00032|0.01959|0.012672044014088|0.038346246225281|124.03844180912|166.07428479748|214.27068812048|0.585|0.366|0.07913|41|17|0.00089900715563506|0.026355751341682|12374.709960938|2024-03-08|-0.0951|2020-03-18|0.11596|2022-03-16
2024-05-19 15:16:48|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|-1369.5499838355|20|17.896767449697||0|0|0.00437|1323.63|-0.0414|8|-0.041396375077885|8|30.53|0.00363|0.02593|0.003878859962969|0.01434850919991|102.43627057974|116.43354252925|120.75814564043|0.5|0.361|0.06213|36|10|0.00030379248658318|0.021110822898032|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-05-19 15:16:49|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|-33020.790353365|31|1163.5368886216||0|0|0.09111|29698.9902|-0.03129|11|-0.031287698752286|11|37.89|0.03362|0.06497|0.094259634126854|0.13734402494866|306.73137746491|330.77620023924|314.48802853619|0.607|0.429|0.08993|28|8|0.0012946562786434|0.030448854262145|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-05-19 15:16:51|DAILY|01091|11331|/indices/ttisi|INDICES:SA|-7884.4230791413|44|101.46698837172|0.0431|-1|1|0.04309|7661.6001|0.12493|94|0.12493220006452|94|43.67|0.02796|0.04458|0.037229336314821|0.077536167396881|158.77072782798|176.65418992785|118.57639470095|0.583|0.333|0.04496|24|10|0.00022381301558203|0.015147341888176|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-05-19 15:16:52|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|5418.7650193697|20|113.13962833885|-0.03|1|1|-0.03|5667.1802|0.0905|30|0.090501940457725|30|32.48|0.04397|0.07033|0.040314292519534|0.049049328501796|184.45892618091|168.73212408349|160.63435872396|0.515|0.364|0.05794|33|7|0.00056400549954171|0.019159945004583|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-05-19 15:16:52|DAILY|01093|11324|/indices/thtsi|INDICES:SA|-5547.6841961603|34|98.94077286291||0|0|0.05283|5262.4302|0.15241|63|0.15241499124809|63|33.06|0.0168|0.04067|0.050584473340217|0.050333473435327|220.55349350129|184.67745141589|132.2803598752|0.563|0.438|0.04628|32|7|0.0003520348304308|0.015581539871677|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-05-19 15:16:53|DAILY|01094|11330|/indices/tresi|INDICES:SA|-8206.9841853877|34|102.86134630112||0|0|0.07545|7895.29|-0.00834|35|-0.008341531576665|35|33.06|0.01953|0.032|0.038148279390672|0.064169289434613|176.20754079809|187.3480727535|102.68065498983|0.531|0.344|0.04854|32|10|9.9275893675527E-5|0.014186746104491|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-05-19 15:16:54|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|-10032.053339564|32|155.18102855255||0|0|0.08248|9507.6201|0.08707|74|0.087066509704239|74|48.18|0.04192|0.06086|0.068543463796239|0.084459161129075|204.68434796021|195.82140541393|142.10606441435|0.591|0.455|0.04783|22|8|0.00040699358386801|0.015819349220898|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-05-19 15:16:56|DAILY|01096|11318|/indices/tafsi|INDICES:SA|-6302.6813404672|28|98.945456588041||0|0|0.05872|5996.7598|-0.00196|38|-0.0019629558066454|38|31.29|0.00264|0.01744|0.021251100843738|0.031198093945952|143.62684967786|150.64086013422|136.57836247386|0.588|0.441|0.04856|34|11|0.00036541704857928|0.015395297891842|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-05-19 15:16:56|DAILY|01097|11328|/indices/tpisi|INDICES:SA|-5682.324686738|35|50.545846571604||0|0|0.03349|5638.1401|-0.03093|27|-0.030933303094279|27|31.09|0.00337|0.01582|0.0071070546718646|0.010936338612397|108.57494714901|109.96367081397|104.17329727402|0.412|0.294|0.04106|34|8|9.4106324472961E-5|0.011888945921173|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-05-19 15:16:57|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|-12080.956700617|72|149.62212286193||0|0|0.04696|11620.8496|0.19305|65|0.19305405146329|65|28.33|0.02214|0.03937|0.031595635523922|0.049286406866563|199.05574946727|202.46318854282|144.36573583184|0.694|0.444|0.04337|36|11|0.00042306141154904|0.014542511457379|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-05-19 15:16:58|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|-8337.2420780075|9|154.94397391916||0|0|0.02822|7809.3501|0.08901|53|0.08901144165214|53|31.85|0.03664|0.05935|0.022534273197524|0.031278670137223|151.72653046609|136.75281792114|235.98264296799|0.618|0.324|0.06221|34|13|0.00092747937671861|0.02001738771769|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-05-19 15:16:59|DAILY|01100|11317|/indices/sinsi|INDICES:SA|-11364.25931068|4|340.21469210181||0|0|0.03857|10375.3398|-0.03282|14|-0.032823636168859|14|27.2|0.00019|0.0215|0.0083080243943336|0.0040535660843038|112.83394719133|103.9869131285|230.40642826758|0.475|0.325|0.05431|40|11|0.00086381301558204|0.017146315307058|12102.860351562|2024-05-08|-0.08413|2020-05-01|0.07198|2024-05-06
2024-05-19 15:17:00|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|-13719.902116633|4|252.8540909611||0|0|0.00104|13077.1299|0.26739|135|0.26739008056761|135|38.86|0.04538|0.05898|0.077742047211731|0.1196715183502|271.21971665658|283.45826075615|348.97658516506|0.536|0.357|0.05361|28|12|0.0012334463794684|0.017020439963336|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-05-19 15:17:01|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|-5335.6604760196|32|132.53698374192|0.0239|-1|1|0.02391|5057.5|-0.03475|17|-0.10636270492233|9|40.77|0.06149|0.08664|0.069875903114243|0.089129961428948|210.43927548057|186.92691524927|139.40264354343|0.577|0.385|0.07747|26|10|0.0005193583868011|0.025320375802016|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-05-19 15:17:02|DAILY|01103|11325|/indices/tivsi|INDICES:SA|12089.594080545|8|268.95797692849|0.0126|1|1|0.01257|12744.7197|-0.06702|7|0.013167702937479|21|32.85|0.05495|0.07718|0.057316776630356|0.082175375385813|234.44144892385|199.68269342903|288.96772465749|0.545|0.303|0.05528|33|14|0.0010911732355637|0.017693996333639|13047.8203125|2024-05-16|-0.09672|2020-10-23|0.0654|2020-03-10
2024-05-19 15:17:03|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|-5456.5664844327|32|118.2415917895||0|0|0.08514|5077.0698|0.14574|55|0.14573836450945|55|31.18|0.00656|0.02752|0.0013444665907565|0.0040957208869271|99.873361222938|102.28402168225|106.85710985375|0.471|0.324|0.05541|34|12|0.00016328139321723|0.017433015582035|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-05-19 15:17:04|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|-7626.2672389495|34|162.14409267067||0|0|0.03529|7179.8501|0.38912|104|0.38912443718428|104|33.06|0.02531|0.04822|0.057933913284483|0.081783041851844|239.17043325544|245.5949308704|161.59623440067|0.563|0.406|0.05037|32|8|0.00053912007332722|0.016225893675527|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-05-19 15:17:05|DAILY|01106|11322|/indices/tcesi|INDICES:SA|-6378.6924507702|20|78.144147001519||0|0|0.02289|6119.9702|-0.0169|9|-0.016898549611669|9|24.36|0.01608|0.02973|0.023468560488426|0.029171612200885|173.68359560857|165.5846417581|118.66777781912|0.591|0.432|0.04062|44|16|0.00023464711274061|0.012873684692942|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-05-19 15:17:06|DAILY|01107|11329|/indices/trdsi|INDICES:SA|-3687.7528377455|31|76.949269482875||0|0|0.06226|3425.48|0.15537|46|0.15537309305672|46|33.16|0.0219|0.04635|0.032722407948597|0.037531793728237|178.33224274936|169.3917578042|109.91573847906|0.625|0.5|0.04493|32|11|0.00017518790100825|0.015148377635197|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-05-19 15:17:07|DAILY|01108|11326|/indices/tmisi|INDICES:SA|-3395.4930938941|34|25.974382535|0.0707|-1|1|0.07075|3314.9299|-0.01936|18|-0.019360903151324|18|31.12|0.01169|0.01715|0.029006331313947|0.021570655012425|172.07891451415|129.17953661103|79.029263744813|0.588|0.382|0.02326|34|18|-0.00019274060494959|0.0072205591200733|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-05-19 15:17:08|DAILY|01109|11323|/indices/teusi|INDICES:SA|13356.739492829|2|723.88029275505|0.0274|1|1|0.02737|15911.5498|-0.06182|23|0.14351849061802|62|29.46|0.01175|0.03719|0.03483451255372|0.045663241149219|198.3656761776|194.52285884236|361.5488967478|0.595|0.432|0.06981|37|13|0.0013209990834097|0.020941585701192|16590.869140625|2024-04-23|-0.07355|2020-05-01|0.09292|2021-03-30
2024-05-19 15:17:09|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1280.7090492571|18|17.111977884355|0.072|1|2|0.05946|1337.75|-0.06002|4|-0.00038598983908378|22|20.49|-0.01681|-0.00011|-0.018834651860672|-0.020707048979049|56.319773286031|67.677844560992|82.468220247309|0.547|0.34|0.04662|53|21|-7.7679057116953E-5|0.01496722574796|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-05-19 15:17:10|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|7594.5708680298|2|24.239723677576|0.0314|1|2|0.02641|7667.29|0.06871|4|0.068709653010993|4|1.07|0.00047|0.00608|0.0049623756694644|0.011822953238775|1578.00698982|8023.5549726581|95.315696547541|0.557|0.368|0.00923|1020|0|4.5348623853211E-5|4.4954128440367E-7|9135.6103515625|2022-04-27|-0.14423|2020-03-12|0.06985|2020-03-20
2024-05-19 15:17:11|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1287.5179481497|77|15.70951862361|0.1159|1|1|0.11585|1329.0601|0.00661|17|0.072020338506112|33|30.9|0.01097|0.0314|0.010616576675723|0.0073490972045315|114.27126081346|106.74902846387|130.08065778328|0.483|0.345|0.05831|29|9|0.00039212962962963|0.017779465020576|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-05-19 15:17:12|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|1150.8603825659|2|2.909861084808|0.1882|1|2|0.02651|1159.59|-0.16785|1|0.031954985639884|3|1.07|-0.00106|0.00677|0.004491553644101|0.014352489150556|747.96887115895|6456.2739062583|109.6259058594|0.534|0.336|0.01101|876|0|0.00021124600638978|3.4078807241747E-7|1284.9399414062|2021-06-01|-0.05088|2022-05-05|0.17048|2024-05-03
2024-05-19 15:17:13|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|-11751.969583228|37|196.32823998221||0|0|0.01411|11174.79|0.05016|44|0.050159879555951|44|28.08|0.01455|0.04741|0.054416136819457|0.081234482544002|224.11231349667|254.95123777646|310.26173809976|0.579|0.421|0.09158|38|13|0.0013321668177697|0.028515702629193|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-05-19 15:17:13|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|1377.2380397246|15|13.446574010506|0.0581|1|2|0.04307|1404.34|0.03552|25|0.035516786870073|25|33.03|0.01246|0.02367|0.020946039985366|0.042470795905213|135.78506636298|148.82813066746|140.23766043365|0.552|0.345|0.03314|29|11|0.00039054526748971|0.011916327160494|1422.8499755859|2024-05-14|-0.04665|2023-07-20|0.07564|2022-05-10
2024-05-19 15:17:15|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1124.5725095167|6|18.754150473599|0.0224|1|1|0.02236|1189.91|-0.05917|6|0.087908964186279|56|30.62|-0.00489|0.01649|-0.0003203256836962|0.038373586789894|91.199785198558|131.65904810638|111.72864170701|0.714|0.429|0.07148|21|12|0.00035387345679012|0.025338441358025|1191.9599609375|2024-05-17|-0.0601|2022-12-16|0.17456|2022-07-21
2024-05-19 15:17:16|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|5634.5591638825|8|64.099079462672|0.0283|1|2|0.01873|5793.3501|0.09142|57|0.091423095673511|57|25.14|0.0037|0.02156|0.02060036542534|0.042333439475643|161.14354026076|203.20783033954|180.96359056693|0.605|0.419|0.04651|43|15|0.00065977941176471|0.015958878676471|5865.25|2024-05-16|-0.12986|2020-03-12|0.06996|2020-03-24
2024-05-19 15:17:17|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1219.9256667512|68|18.933102944914|0.2438|1|2|0.23427|1286.53|-0.04034|14|-0.040343758959041|14|34.18|0.00221|0.02679|0.011554633152803|0.049506943788401|105.30740852926|132.79615440359|120.80094171802|0.647|0.412|0.07288|17|8|0.00047305555555556|0.025335061728395|1288.75|2024-05-17|-0.0601|2022-12-16|0.17456|2022-07-21
2024-05-19 15:17:17|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|4449.1485935229|48|48.164586109877|0.113|1|1|0.11297|4538.7998|-0.01073|25|0.10685608502199|62|27.08|0.0079|0.02232|0.013881905544624|0.024918694208536|128.05068506748|139.59680107874|149.05697485825|0.538|0.385|0.04744|39|13|0.00044087035358114|0.014711749773345|4870.5698242188|2021-09-06|-0.09618|2020-03-12|0.05743|2020-04-14
2024-05-19 15:17:18|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|7628.6648496832|2|9.8050761472534|0.0262|1|2|0.00994|7658.0801|0.06912|7|0.06912191249555|7|1.22|-9.0E-5|0.00668|0.0045331299271195|0.012932593355997|872.8327622423|5233.8929447164|175.26016226911|0.555|0.349|0.00935|889|0|0.00060034132841329|1.8450184501845E-6|7658.080078125|2024-05-10|-0.0938|2020-03-12|0.07182|2020-04-14
2024-05-19 15:17:20|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2483.2707893662|4|36.081111724633||0|0|-0.01769|2548.8201|0.04958|47|0.049583074159114|47|26.83|0.00521|0.02579|0.01377355131354|0.024818354236835|120.88229859964|136.01220111474|152.04218863675|0.463|0.366|0.06137|41|12|0.00053244786944696|0.020146826835902|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-05-19 15:17:21|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|2652.8114333467|3|9.9628392750481|0.0461|1|2|0.02598|2682.7|-0.03015|1|0.0072937941248667|3|1.06|0.00033|0.00969|0.0067644592422366|0.018667296567889|4329.2086319809|87458.194703351|211.46099393416|0.564|0.359|0.0145|1029|0|0.00086603102189781|4.8813868613139E-6|2682.6999511719|2024-05-10|-0.11285|2020-03-12|0.07506|2020-03-24
2024-05-19 15:17:21|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|4710.549702158|8|81.649127438539|0.0384|1|2|0.02265|4886.3901|-0.02729|19|0.037143526497404|20|29.3|0.02903|0.05|0.040613358507327|0.043874013263671|233.19470493|197.20540857848|93.218633541646|0.649|0.486|0.06825|37|12|0.00015276810265811|0.023102199816682|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-05-19 15:17:22|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|283.50304289153|8|4.2823210706604|0.0234|1|1|0.02337|297.29|-0.03572|11|0.02973788809131|53|26.61|-0.00805|0.0065|-0.0082154794393932|0.00060565908954978|80.924388158198|99.203634260797|161.54431914193|0.537|0.341|0.05942|41|18|0.00057332422586521|0.019464845173042|297.41000366211|2024-05-17|-0.10444|2020-03-16|0.09201|2020-03-13
2024-05-19 15:17:23|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1397.63676491|10|20.176917468431||0|0|-0.00802|1447.87|0.10234|41|0.10234469726265|41|25.23|0.00222|0.02156|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|144.93047927086|0.488|0.279|0.05253|43|11|0.00048330895795247|0.018422148080439|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-05-19 15:17:25|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|813.49496061216|15|7.0733452419095|0.0435|1|1|0.04348|836.57|0.09442|103|0.094424158616418|103|32.73|-0.00598|0.01299|0.01295405553327|0.018828139442377|118.53915299267|121.89996678553|130.37387280143|0.424|0.333|0.03772|33|10|0.00030474405850091|0.012032212065814|849.54998779297|2022-04-21|-0.09235|2020-03-12|0.0841|2020-03-13
2024-05-19 15:17:26|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|-745.70468666965|17|11.13949092134|0.0066|-1|1|0.0066|714.81|-0.0704|8|-0.070402743668882|8|35.97|0.02341|0.06202|0.043193516184346|0.073153680929255|160.89109191048|178.17466521405|155.27870774755|0.433|0.3|0.08329|30|7|0.00069674885844749|0.028706127853881|756.55999755859|2024-04-12|-0.20082|2020-03-09|0.16312|2020-03-24
2024-05-19 15:17:27|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|684.33565188952|4|5.9714493701602|0.0192|1|1|0.01916|700.58|-0.01069|20|0.23579406165792|108|31.2|-0.00274|0.0172|0.013489871008984|0.03105797838406|119.35359132355|136.57297258353|135.71608207307|0.514|0.343|0.05884|35|13|0.00043341552511416|0.019043771689498|703.97998046875|2024-05-16|-0.1399|2020-03-16|0.1323|2020-03-13
2024-05-19 15:17:27|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|1631.5400847209|2|13.568303465444||0|0|-0.00096|1670.66|0.12527|100|0.1252669146731|100|29.54|-0.00908|0.00942|0.0074811420823624|0.018960664312119|112.97164148787|125.80248526482|140.33853607496|0.514|0.351|0.04492|37|12|0.00038345521023766|0.013578619744058|1728.6700439453|2024-03-28|-0.09992|2020-03-16|0.07588|2020-03-24
2024-05-19 15:17:28|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|-1063.1138287543|21|10.608249837174|-0.0169|-1|1|-0.01688|1058.04|0.06508|47|0.065080744123029|47|25.6|-0.00232|0.01322|0.0016823200101499|0.014515801490133|100.84493138594|115.74993066835|151.13778408856|0.381|0.262|0.04852|42|12|0.00049445662100457|0.014951242009132|1069.8599853516|2024-04-04|-0.11445|2020-03-16|0.12751|2020-03-24
2024-05-19 15:17:30|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|3602.1279308213|4|54.813341979041|0.0063|1|2|-0.00549|3769.3999|-0.0235|38|-0.023502259228755|38|31.17|0.00606|0.02647|0.0083440248966898|0.024516668122965|109.44133385218|128.8581920983|229.96485391994|0.543|0.371|0.0594|35|11|0.00092868372943327|0.020884067641682|3896.3500976562|2024-03-08|-0.13915|2020-03-16|0.11963|2020-03-13
2024-05-19 15:17:31|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|561.62188865283|5|5.5889308406756|0.0077|1|2|0.00402|579.79|0.06076|39|0.060755350323803|39|25.44|-0.00547|0.01345|0.015851355879011|0.02122754584167|140.10236761586|134.04320082335|152.14789064573|0.535|0.349|0.0503|43|14|0.00050776867030965|0.016053670309654|590.07000732422|2024-04-04|-0.11438|2020-03-16|0.11632|2020-03-24
2024-05-19 15:17:32|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|233.46936632622|4|2.9235463889826|0.033|1|2|0.02269|241.59|-0.03144|16|-0.031440958681425|16|24.24|-0.01455|0.00516|-0.0063058568043078|0.0099271744468031|84.968209839926|113.60973589879|101.8765273508|0.467|0.333|0.05343|45|12|0.00015662705667276|0.017070740402194|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-05-19 15:17:33|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|348.33499445702|15|4.5150000149448|0.0796|1|1|0.07962|362.06|-0.00025|28|-0.00025089104130405|28|27.69|-0.00685|0.0079|-0.00047988271116466|0.001667646296319|97.380281793383|100.89108562339|111.80902642501|0.487|0.385|0.05442|39|15|0.00022197440585009|0.016850804387569|395.23001098633|2022-09-12|-0.11543|2020-03-16|0.13112|2020-03-17
2024-05-19 15:17:33|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|39498.959728754|8|524.04792895711||0|0|0.04804|41259.5703|0.03098|39|0.030984842066248|39|37.44|0.0151|0.03597|0.024267697750742|0.071741607988684|129.27204127215|174.32178007432|258.9877448258|0.556|0.333|0.06591|27|10|0.0010663850687623|0.021043330058939|45175.390625|2023-05-12|-0.09941|2022-05-20|0.09578|2022-11-11
2024-05-19 15:17:35|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|25252.132195552|31|681.12679743529||0|0|0.06157|27114.4004|-0.09119|14|-0.091189456906844|14|40.28|0.05988|0.09535|0.074192557500229|0.2524117021382|76.253944849291|311.33389298229|486.56730803606|0.72|0.4|0.1393|25|15|0.0021735776277724|0.044192324011572|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-05-19 15:17:36|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|16498.711948085|14|226.4062386593|0.0581|1|2|0.04581|17182.5801|0.02513|92|0.025132302192648|92|34.87|-0.00638|0.01344|-0.0046064953719045|0.010740913721317|89.342143321543|113.55200621757|108.82089415158|0.548|0.452|0.07326|31|13|0.00023687385740402|0.022576297989031|17946.279296875|2022-03-29|-0.12429|2020-03-18|0.08852|2020-06-03
2024-05-19 15:17:37|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|10202.547298532|12|166.3191947601|0.0729|1|1|0.07294|10739.8604|0.02685|50|0.024399158444461|69|37.24|-0.00963|0.02092|0.0028083225532567|0.013106628599866|101.34436098995|116.01996524807|122.24863735487|0.552|0.448|0.07858|29|12|0.00039140238313474|0.025643849679193|11163.620117188|2022-03-29|-0.14898|2020-03-18|0.10419|2020-06-03
2024-05-19 15:17:38|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|41753.211561337|14|551.03950559592|0.0643|1|2|0.04929|43416.8906|0.01325|92|0.013253364381311|92|32.45|-0.01587|0.01408|0.016687812376638|0.018000587649294|124.52942068601|122.52880541887|176.31210635144|0.484|0.419|0.07846|31|7|0.00065864573110893|0.019880353287537|45950.6796875|2022-04-01|-0.06653|2021-11-26|0.07776|2020-06-03
2024-05-19 15:17:38|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|5499.2079591285|36|98.283725173559|0.04|1|2|0.03003|5731.6499|-0.05807|43|-0.028330683027397|54|43.57|0.00332|0.01967|0.010978613032165|0.040866067813404|116.94901494742|140.42218051857|176.5284626571|0.783|0.391|0.07093|23|12|0.00065106075216972|0.021603510125362|5977.25|2021-09-29|-0.04921|2020-04-15|0.06722|2020-03-26
2024-05-19 15:17:40|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|107683.06498491|18|1261.0058951508|0.0858|1|2|0.0756|110578.2734|-0.02874|18|0.0034567466691799|34|27.62|-0.0108|0.00588|-0.003535281705797|0.014402246894152|87.44997111443|118.1003110232|156.96325851472|0.615|0.359|0.05126|39|16|0.00050739488117002|0.01717907678245|111920.546875|2024-05-16|-0.08719|2020-03-12|0.07267|2022-03-16
2024-05-19 15:17:41|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|45892.603816654|36|1092.1379956287|0.2164|1|2|0.20141|47436.2383|0.00713|25|0.0071267501711203|25|28.09|-0.02183|0.01199|-0.023224264748103|-0.020137536443795|55.940748957619|63.601029847593|128.68422706292|0.486|0.4|0.09609|35|10|0.0006220137524558|0.030679351669941|51825.8984375|2021-01-25|-0.172|2023-12-22|0.20799|2022-06-27
2024-05-19 15:17:42|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|-58661.428274926|13|1861.6453678379||0|0|-0.06578|56788.8711|-0.07749|17|-0.051724483895606|11|30.06|0.02411|0.05676|0.065377543977299|0.054041711128424|215.40603647925|139.39368045752|127.08405705987|0.444|0.278|0.09219|36|10|0.0005340676416819|0.030944652650823|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-05-19 15:17:43|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|59296.126115549|48|1611.7843297039|0.2025|1|2|0.18023|63558.5898|-0.06132|20|-0.063760942862868|7|26.85|0.00387|0.02743|0.042251200912524|0.041706632415763|182.44735290209|150.86193637211|127.94227743558|0.487|0.359|0.08062|39|14|0.00046432358318099|0.026418290676417|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-05-19 15:17:43|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|-47834.725084761|18|1105.3032728068|-0.0747|-1|1|-0.07473|46904.0195|0.11129|30|0.11128994370097|30|26.32|-0.01217|0.01526|0.028753938150606|0.032610857016972|147.05794696398|142.05717686088|156.53567522257|0.421|0.342|0.07393|38|10|0.00062576204523107|0.024109960668633|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-05-19 15:17:45|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1117.1610558259|12|12.977905472214|-0.0037|1|1|-0.00373|1147.95|0.16104|109|0.16103980674454|109|25|-0.02255|-0.00776|-0.0047267284124273|0.0025525148587885|89.562169213711|100.83794005349|116.87418428763|0.581|0.355|0.04808|31|13|0.00024653944020356|0.015051475826972|1219.6600341797|2022-01-07|-0.04217|2021-11-26|0.03632|2023-12-14
2024-05-19 15:17:46|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|321.49886553695|12|3.9043627585582|-0.004|1|1|-0.00397|330.83|-0.03441|33|-0.034405634876812|33|27.77|-0.00858|0.00902|0.010423702020151|0.019505214598866|118.17151303042|125.17234500366|73.794916101336|0.513|0.333|0.05689|39|12|-0.00012819012797075|0.019468126142596|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-05-19 15:17:47|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|-104.76000103116|2|3.9850002419963|0.0208|-1|1|0.02079|91.83|-0.08026|2|-0.080258418929618|2|5.53|-0.0224|0.02379|0.0011062725175284|0.045443507149756|61.218315699047|1302.9247442369|157.56692476747|0.535|0.323|0.07463|198|25|0.0018647810218978|0.032030611313869|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-05-19 15:17:48|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|-722.38000488281|1|0||-1|0|0|722.38|-0.00579|1|0.00057639287125744|1|1|-0.00253|0.00328|0.0026050710024604|0.0057200054224269|474.8536596411|780.94573732107|173.66404389285|0.746|0.442|0.00428|843|0|0.00079330960854093|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-05-19 15:17:48|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|-19.707013321493|13|0.46233787555637|0.0628|-1|1|0.06276|18.37|0.01945|22|0.01944572394371|22|43.45|-0.00569|0.05071|-0.036641560029763|-0.0083824005938219|71.40869339253|95.715215009993|132.16372844166|0.4|0.2|0.11085|20|5|0.00066413166855846|0.059111396140749|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-05-19 15:17:50|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-18.020870509836|13|0.52529027167043|0.0794|-1|1|0.07942|16.46|-0.11144|22|-0.077515107532412|7|19.75|-0.06366|-0.00667|-0.033886481966462|0.021554648612756|21.977733694417|84.296679415808|118.36712073723|0.591|0.364|0.12328|44|18|0.00087774120317821|0.041979511918275|67.180000305176|2020-03-20|-0.12293|2020-03-24|0.34368|2020-03-17
2024-05-19 15:17:51|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|-1.4895283505979|25|5.8728408383789|-0.5577|1|1|-0.55768|9.47|-1.65633|7|-0.44756680361055|182|2.04|-0.01389|0.14322|0.10418173233754|0.26302026432794|-9126.8133583906|75119628.589396|50211.456147874|0.487|0.351|0.2006|191|3|0.045035572139303|0.19738945273632|47.139999389648|2022-12-13|-0.53726|2023-01-13|1.53166|2023-01-12
2024-05-19 15:17:52|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|-15.768578252006|6|1.5178595254184||0|0|0.12179|10.96|-0.13427|19|-0.13426962076288|19|22.1|-0.44472|-0.12665|-0.29636111765993|-0.12152859989869|-0.0085516150785368|18.062615336307|779106.89586457|0.564|0.308|0.40112|39|9|0.017453309608541|0.13601160142349|111.68000030518|2020-03-19|-0.29967|2021-11-30|1.03519|2021-01-28
2024-05-19 15:17:53|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|-97.260409949345|12|7.071802655234|0.0735|-1|1|0.07346|76.31|-0.0853|10|-0.085295426777937|10|19.75|-0.11674|-0.04137|-0.084536358234026|-0.043156306115015|9.0371707744746|42.623268643251|69.828113222356|0.545|0.341|0.18255|44|17|0.00074465909090909|0.058374840909091|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.36753|2021-01-28
2024-05-19 15:17:54|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|33|10.484804140353|-0.5561|1|1|-0.55609|10.17|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|2463.6154074878|0.727|0.455|0.56666|11|7|0.012128138479001|0.32802642451759|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-05-19 15:17:56|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|-20.129197701034|7|1.22806600207|0.062|-1|1|0.062|16.34|0.00256|54|-0.13078285972316|24|27.41|-0.14945|-0.07708|-0.17273405604052|-0.17254105492423|2.270940083305|9.2095949724545|1641.6994558538|0.594|0.375|0.2603|32|15|0.0050543714609286|0.092334450736127|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-05-19 15:17:56|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|-15.759097541566|12|0.79697922623021||0|0|0.14242|13.0905|-0.15736|9|-0.094821739357621|55|23.08|-0.12533|0.00305|-0.088969740823033|-0.026946413296447|1.6041093250518|39.845208000964|103.31886187138|0.625|0.396|0.23093|48|15|0.0027916621983914|0.075938212689902|95.019996643066|2020-03-16|-0.18467|2020-03-24|0.62559|2021-11-26
2024-05-19 15:17:57|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|-21.355529701605|12|1.4235098878195|0.17|-1|2|0.16092|16.79|-0.08838|32|-0.088382709185738|32|21.94|-0.11699|-0.0204|-0.062730189883599|-0.044009785490062|13.378672903899|39.228687711168|99.525785893739|0.5|0.354|0.18349|48|12|0.0020008364661654|0.061743956766917|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-05-19 15:17:58|DAILY|01159|17133|/indices/vdax|INDICES:US|1.237492202701|10|0.070835928459356|0.3009|1|1|0.30088|1.47|0.00877|103|-0.07468607695389|25|43.56|0.18049|0.26591|0.30338452411265|0.46642529840035|909.70245957271|771.96468648304|83.522729350885|0.6|0.36|0.21373|25|12|0.0044233970856102|0.062481001821494|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-05-19 15:17:59|DAILY|01160|17942|/indices/india-vix|INDICES:US|16.65691403035|11|1.4324025873488|0.4457|1|2|0.35249|19.77|-0.19619|25|-0.059457380796769|75|82.46|0.10611|0.19429|0.41372959577707|0.56621068510099|146.23387289725|181.92591893264|176.99722188324|0.385|0.308|0.31759|13|4|0.0019312292051756|0.12006244916821|86.63500213623|2020-03-24|-0.19724|2024-04-23|0.30791|2020-02-28
2024-05-19 15:18:01|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|12.563328726448|67|2.8148656483643|-0.4042|1|1|-0.40421|14.15|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|1396.1059663007|0.647|0.353|0.47231|17|10|0.0080623094425483|0.17979103526735|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-05-19 15:18:02|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|16.920000076294|1|0||1|0|0|18.02|0.06501|1|0.065011842583316|1|1|-0.00075|0.02162|0.018805509456424|0.045018347165943|1459280.9073944|605388560.17032|113.40465744757|0.527|0.335|0.02998|1092|0|0.0013053113553114|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-05-19 15:18:03|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-22.50813043991|13|2.25315047679||0|0|-0.05526|17.57|-0.09508|15|-0.095075252045456|15|28|-0.20234|-0.08042|-0.22758582815833|-0.16929421019155|-0.0014994741279254|7.7399198717834|148.52070843733|0.579|0.342|0.34582|38|15|0.0040443029739777|0.12261029739777|105.83999633789|2020-03-13|-0.25575|2021-09-23|0.96214|2023-10-06
2024-05-19 15:18:04|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-17.983911568954|16|0.64130403433733||0|0|0.15584|15.98|0.03758|6|0.037575995944393|6|16.61|-0.05892|0.01866|-0.025614701484803|0.0099818485879193|20.966900043186|96.579276396571|103.76623336411|0.594|0.375|0.13713|64|16|0.0016615491651206|0.048194090909091|71.75|2020-03-19|-0.15615|2020-04-06|0.31817|2020-03-09
2024-05-19 15:18:05|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|21.66593025817|22|1.2082805584908||0|0|-0.09563|21.75|-0.06748|40|-0.067483243270377|40|19.24|-0.10012|-0.02253|-0.042808788425829|0.006904624957752|15.165263154987|88.292684168676|143.7541297785|0.564|0.345|0.17684|55|18|0.0020711955514365|0.057028257645969|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-05-19 15:18:07|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|25.095357154463|14|1.0805522862394|-0.0659|1|2|-0.07762|25.31|0.02595|35|0.025950170682955|35|18|-0.09993|-0.01864|-0.087718053606292|-0.028334881716498|1.3198588937167|44.184014610837|153.76671247703|0.576|0.356|0.16242|59|17|0.0022328279069767|0.054175404651163|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-05-19 15:18:07|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|8.6577343671848|23|1.1874888469452|-0.1343|1|1|-0.13434|11.425|-0.31245|12|-0.14475255688609|48|57.05|-0.14436|-0.04212|-0.072422471901776|0.048056181261075|27.14905715077|84.953251579085|93.045035655023|0.474|0.316|0.32227|19|6|0.0027984538878843|0.13288356238698|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-05-19 15:18:08|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|-14.294939156296|1|1.4766463027803||1|0|0|10.19|-0.1989|79|-0.19889942087529|79|39.15|-0.21255|-0.13068|-0.22169603096617|-0.16398702680201|1.2693887792103|14.839768171896|80.362770781826|0.75|0.5|0.30369|20|8|0.0028704086845466|0.13831701149425|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-05-19 15:18:09|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|4.5725118465481|18|1.5238140342174|-0.4618|1|1|-0.46178|5.07|-0.13601|42|-0.13600813988906|42|50.76|-0.10697|0.00705|-0.24537254663102|-0.13572172753902|5.1233846685219|63.721984310417|622.44813482513|0.471|0.176|0.32409|17|7|0.0037010227272727|0.11916915909091|25.610000610352|2020-03-17|-0.2431|2024-04-18|0.41227|2020-03-10
2024-05-19 15:18:10|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|-4.1280650506677|11|0.33802464654876||0|0|-0.17343|3.18|-0.25224|9|-0.25223604003094|9|14.58|-0.17859|0.0678|-0.042580905152308|0.039441620533367|7.4702958872531|93.508776313145|88.920505043476|0.483|0.333|0.23985|60|9|0.0075940338983051|0.081923502824859|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-05-19 15:18:12|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|25.747441837299|20|2.2850236538696|-0.1274|1|1|-0.12745|28.07|0.08867|63|0.086822651926369|41|45.26|-0.15545|0.01737|-0.25491988501222|-0.017352019734037|-35.681798221085|86.968425635882|144.56208755062|0.474|0.263|0.36791|19|7|0.0033660068259386|0.11930571103527|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-05-19 15:18:13|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|-18.644531418839|7|1.0948594599839||0|0|-0.02721|16.99|0.01785|17|0.017846210186298|17|20.79|-0.10291|-0.003|-0.117576097239|-0.060853719454087|6.4218476127064|41.275286028209|506.89620789799|0.476|0.286|0.18095|42|12|0.0030814106939704|0.068927155858931|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-05-19 15:18:14|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|-64.904927193924|8|2.0024060603217|-0.0082|-1|1|-0.00819|58.9629|0.07398|19|0.47842365282285|38|2.22|-0.00156|0.02603|0.019829328614405|0.058210994614622|3102.1204826288|316896.44085781|4.9717427471549|0.47|0.299|0.04278|511|12|-0.0015145964912281|0.021371043859649|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-05-19 15:18:15|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-20.168319837862|3|1.9861065999049|0.1072|-1|1|0.10719|14.16|-0.10698|19|-0.10698201282198|19|3.5|-0.00939|0.03471|0.019700924233379|0.067309741269839|272.928505783|14569.897737857|45.253383750103|0.467|0.335|0.08171|242|10|0.0012688954869359|0.077925427553444|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.41963|2020-06-12
2024-05-19 15:18:16|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|10.057372952132|20|2.6617916718901|-0.2584|1|2|-0.42464|12.14|-0.47091|17|-0.47091409449333|17|27.2|-0.21837|-0.04256|-0.00070771129959794|0.0052353755177516|50.847724323852|58.01750819315|557.2248934335|0.667|0.4|0.44515|15|7|0.008289906323185|0.14450447306792|200.53999328613|2023-09-22|-0.26243|2024-03-13|0.48641|2024-02-01
2024-05-19 15:18:17|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-23.667822401171|8|1.6909407113806||0|0|0.01478|18.66|-0.12152|12|-0.12151602676217|12|42|-0.09689|-0.04019|-0.13071536113087|-0.13071536113087|65.490003055013|65.490003055013|29.707346766521|0.3|0.3|0.23745|10|1|-0.0022151990632319|0.075228524590164|67.419998168945|2022-11-03|-0.11509|2024-03-13|0.12418|2024-04-16