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
2024-07-14 18:27:39|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1183|0.00058492843303425|||0|-3.0E-5|3.6729|||||0|0|0|0|0|100|100|99.839513268038|0|0|0|0|0|-1.3282571912014E-6|0.00016472081218274|3.6747000217438|2020-07-13|-0.00016|2023-04-24|0.00022|2024-04-25
2024-07-14 18:27:41|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|-94.666926500008|70|0.90011287541154||0|0|0.02082|91.7|-0.02682|45|-0.026820157400351|45|55.5|0.00018|0.00894|0.0052048924666261|-0.0074270125884719|106.25782040703|94.00361182824|84.477194260896|0.65|0.4|0.0351|20|8|-0.00012510602205259|0.011216810856658|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-07-14 18:27:42|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-392.72984748603|199|1.9235651908557||0|0|0.02401|387|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|80.962343096234|0.65|0.45|0.02104|20|7|-0.0001698730964467|0.0066614297800338|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-07-14 18:27:43|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|844.31533410849|42|12.646625963743|0.0321|1|1|0.03207|882.3175|-0.01064|7|-0.010636477178212|7|54.19|0.06091|0.07279|0.10232558908395|0.12735382920376|289.981677575|228.87210199349|184.83428047345|0.667|0.429|0.02363|21|6|0.00054935538592027|0.0098262171331637|889.91650390625|2024-07-11|-0.0429|2022-02-23|0.07719|2023-06-20
2024-07-14 18:27:43|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|916.18820931903|173|1.1245369601509|1.6232|1|2|1.60635|919|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1534.9925110999|0.667|0.333|0.00593|3|0|0.0026850680272109|0.0023763095238095|920.25|2024-07-11|-0.00698|2021-01-04|1.18297|2023-12-13
2024-07-14 18:27:44|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|-1.5051106421187|51|0.0096202164237642||0|0|0.02552|1.4738|0.00753|79|0.0075278711583422|79|40.43|0.00283|0.01095|0.0037258846420708|0.0045815944677876|105.45439890991|105.05204784469|103.43181185397|0.571|0.429|0.03417|28|13|5.2504230118443E-5|0.01093513536379|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-07-14 18:27:46|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476837|1183|1.5935736689738E-16|||0|0.0086|1.7|||0.0075278711583422|79|0|0|0|0|0|100|100|99.139816103122|0|0|0|0|0|-9.3062605752963E-7|0.0055400592216581|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-07-14 18:27:47|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-117.54661787535|37|0.079146681746556|-0.005|-1|2|-0.00601|117.5023|-0.00497|7|0.059400587336283|2|42|-0.00653|0.13777|0.12835978351478|0.29370087398533|332.17745151152|425.60728146707|138.41712485874|0.808|0.385|0.00842|26|3|0.0003059219858156|0.0038021187943262|118.15002441406|2024-06-14|-0.04366|2022-10-20|0.07892|2022-09-13
2024-07-14 18:27:48|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|-1.8205422156587|2|0.0076974032168367||0|0|0.00234|1.7939|-0.00902|20|-0.0028507754070555|31|32.56|-0.00126|0.00458|-0.0036861101760236|0.0043834307674465|93.96339685067|104.74758005478|102.8612417507|0.444|0.306|0.02093|36|10|3.541346973572E-5|0.0070332139812447|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-07-14 18:27:49|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715866288035|98|0.00011227507945452||0|0|-0.00162|0.3769|-0.00276|304|-0.0010602438268367|23|180.83|-0.00235|-0.00102|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|96.11028649928|0.333|0.167|0.00264|6|2|-3.3248730964467E-5|0.00082245346869712|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-07-14 18:27:50|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|-1.3562579316481|43|0.0046193256174153||0|0|0.0032|1.3408|0.00083|38|0.00083226768561295|38|40.29|-0.00045|0.00443|0.00093951012907351|0.0038238958889336|101.27089514844|104.25643670427|99.724812281936|0.5|0.393|0.01384|28|7|1.5897435897436E-6|0.0045156581196581|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-07-14 18:27:52|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|461|0.031495887511039|-0.0109|-1|1|-0.01095|6.925|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.28964489962|0.583|0.167|0.00573|12|7|4.0439932318105E-6|0.0029803468697124|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-07-14 18:27:53|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|-5.6143342087551|4|0.070828219857686||0|0|-0.00116|5.4285|0.03392|27|0.033922605135034|27|36.69|-0.00261|0.01041|0.020142010207207|0.024935138519354|135.88259658655|125.87901442875|135.0541230075|0.563|0.344|0.04754|32|12|0.00030880203908241|0.014836694987256|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-07-14 18:27:54|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|-13.846454627477|39|0.13625193468991||0|0|-0.00941|13.4409|-0.02929|76|-0.029291207791912|76|57.1|-0.00271|0.00448|0.0046648611272555|0.011320296433887|103.95399753286|109.41731603449|127.15000516041|0.55|0.45|0.03137|20|7|0.00022084745762712|0.010949940677966|14.296299934387|2024-04-26|-0.03252|2024-05-06|0.02691|2024-04-26
2024-07-14 18:27:55|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|1.3581793058207|130|0.0050408062534227|0.0165|1|2|0.01542|1.3631|0.01547|36|-0.0010997526997452|39|36.31|-0.0027|0.00121|0.0036640014932882|0.0041055756523535|106.12894791076|104.6547660248|104.96689477324|0.621|0.414|0.02155|29|12|5.1116751269036E-5|0.0069271150592217|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-07-14 18:27:56|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|0.88958014370543|10|0.004808749307756|-0.0074|1|2|-0.00975|0.894|0.03947|99|0.039466022655158|99|35.55|-0.00367|0.00275|-0.0032264162154654|-0.002305117805465|94.089199823214|96.819092241405|92.384002229215|0.545|0.394|0.02356|33|10|-5.5659898477157E-5|0.007519331641286|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-07-14 18:27:58|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|-944.37852229266|3|11.903809373344||0|0|0.00698|905.11|-0.01352|18|-0.013519804871864|18|32.75|-0.00565|0.00526|0.0013846262686521|0.012179738158701|100.67247593095|118.64254154699|120.36837165478|0.694|0.444|0.0447|36|17|0.00020340389500423|0.014561312447079|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-07-14 18:27:59|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|7.2627935607379|34|0.015814354911961|0.0011|1|1|0.00106|7.2709|0.00016|77|0.00015835021703681|77|54.71|0.00553|0.01065|0.011367771491568|0.016038071437991|112.31873557178|111.31103987274|104.39046057291|0.524|0.333|0.01551|21|6|4.1522842639594E-5|0.0046814128595601|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-07-14 18:28:00|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|-7.2774039383837|2|0.0067929783168358||0|0|0.00105|7.25|0.00256|35|0.002561161671979|35|38.77|0.00639|0.01026|0.0031764951997911|0.006919264449378|104.38457482885|107.03835000067|104.10437125598|0.467|0.333|0.01025|30|8|3.835910652921E-5|0.0030728350515464|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-07-14 18:28:01|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|-4090.9666184249|4|47.418072027064|0.0207|-1|1|0.02074|3927.3301|0.02641|25|0.026405429949994|25|26.8|0.00058|0.00944|0.0059557917186952|0.013160506484839|115.81872463549|127.12834726753|119.47232476764|0.682|0.455|0.03972|44|24|0.00019355329949239|0.012480423011844|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-07-14 18:28:02|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|516.87956441211|34|5.8679758393126||0|0|0.00189|519.45|0.02903|208|-0.025404411576053|23|88.38|0.00737|0.01316|0.024860951350301|0.0099016377127361|123.42330688678|104.74894373451|91.187569550503|0.692|0.385|0.02682|13|6|-6.9881556683587E-5|0.0081870981387479|696.38000488281|2022-06-24|-0.023|2022-12-16|0.02264|2024-04-03
2024-07-14 18:28:04|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|-24.10839176304|92|0.047478689701446|-0.0043|-1|1|-0.00426|23.9967|-0.00943|50|-0.0094347581763544|50|1.45|-0.04943|0.04931|0.099312241076121|0.099527202636891|56543.320512|56543.320512|2399.6694564819|0.994|0.991|0.00402|466|2|0.029948072916667|0.0011556640625|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-07-14 18:28:04|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|22.895632737495|18|0.17860662631522|0.0034|1|2|0.00233|23.206|0.00241|32|-0.015576215064801|18|37.58|-0.00063|0.00868|-0.00045083693488999|0.0085459845093166|98.421291634904|112.22850464798|102.41404725753|0.677|0.452|0.03006|31|13|4.0795262267344E-5|0.010188739424704|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-07-14 18:28:05|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|-6.9475890773053|2|0.031404706422307|0.0036|-1|1|0.00355|6.8403|-0.01079|23|-0.0024252927238466|31|36.91|0.00117|0.00654|0.0030792017232017|0.0019155011840212|104.871405258|102.10965492645|102.67945867408|0.531|0.375|0.02178|32|15|3.3612521150592E-5|0.0072417258883249|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-07-14 18:28:06|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|58.083334276489|277|0.34600850389279|0.0711|1|1|0.07106|59.0155|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|111.43414468162|0.667|0.444|0.01515|9|7|9.5524534686971E-5|0.0092979780033841|60.118003845215|2024-06-10|-0.03289|2020-11-17|0.0333|2020-11-18
2024-07-14 18:28:07|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|186|0.63880674161397|0.0111|-1|1|0.01111|134.1033|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.89906187588|0.8|0.5|0.01139|10|9|0.00010734079173838|0.0048041222030981|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-07-14 18:28:09|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-135.95520033654|186|0.63880674161397|0.0111|-1|1|0.01111|134.1033|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.89906187588|0.8|0.5|0.01139|10|9|0.00010734079173838|0.0048041222030981|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-07-14 18:28:10|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|47.770668989613|25|0.18035383050612||0|0|0.0063|47.95|1.97992|512|1.9799225336537|512|209.8|0.28678|0.40272|1.9799225336537|1.9799225336537|297.992|297.992|299.51407069518|0.2|0.2|0.01661|5|0|0.0011773345759553|0.005917008387698|50.799999237061|2024-03-06|-0.01445|2024-03-18|0.60454|2024-03-06
2024-07-14 18:28:11|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|-57.773880802548|51|0.12332492882585|-0.0092|-1|1|-0.00919|57.4079|0.0001|6|9.6642527272595E-5|6|283|0.17044|0.17159|0.23670643907787|0.36025765547808|170.26978847632|172.0592042|180.42360016077|0.75|0.5|0.01588|4|3|0.00050414551607445|0.0063672927241963|57.91145324707|2024-05-03|-0.01688|2021-06-09|0.02861|2020-06-29
2024-07-14 18:28:12|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|-0.93134886472353|2|0.0042662834092261|0.0036|-1|1|0.00359|0.9167|-0.01028|23|-0.0026692188011022|31|36.91|0.00095|0.00627|0.003238306937554|0.0033291961538341|104.5053679955|103.52443253449|102.80363074292|0.469|0.344|0.0216|32|13|3.4610829103215E-5|0.0072865989847716|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-07-14 18:28:13|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|-0.7853398514936|44|0.0043382807953359|0.0307|-1|1|0.03073|0.7695|0.03379|71|0.033785473782543|71|33.5|-0.00597|0.00111|-0.0010694125402319|-0.00029963996133461|97.064770207494|98.906657825801|102.001590932|0.559|0.441|0.02866|34|16|3.3874788494078E-5|0.0087471742808799|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-07-14 18:28:15|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|-2.8555679334055|1|0.047689319082449||1|0|0|2.724|0.05377|296|0.05377173574995|296|59.1|0.00949|0.0226|0.021587176529801|0.017858353216969|131.09294998429|116.8639176094|95.746922661455|0.65|0.45|0.02907|20|9|-6.4043993231811E-6|0.010862275803723|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-07-14 18:28:16|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|14.701563568439|121|0.25886521685407|0.2634|1|1|0.26337|15.35|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|269.29826131781|0.571|0.429|0.10661|7|4|0.00092201537147737|0.025029615713066|15.699999809265|2024-07-01|-0.14607|2022-12-14|0.16505|2023-01-11
2024-07-14 18:28:17|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.7983838265224|195|0.013877760262406|0.0101|-1|2|0.00958|7.75|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|100.78023332033|0.6|0.5|0.00948|10|3|7.165820642978E-6|0.0028429187817259|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-07-14 18:28:18|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|-7.819321211095|55|0.0042233847926545||0|0|0.00221|7.8073|0.00173|106|0.0017259356561836|106|56.4|0.00025|0.00073|0.00079404884846342|0.001120904171088|101.03571399754|101.01198156391|100.22594014453|0.65|0.45|0.00217|20|9|1.9796954314721E-6|0.00058972927241963|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-07-14 18:28:19|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.511140609023|742|0.14292091666431|0.031|1|2|0.02987|24.719|||0.0017259356561836|106|441|0.024|0.02507|0|0|100|100|100.51561283898|0|0|0.00908|1|0|6.9627749576988E-6|0.0070234263959391|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-07-14 18:28:20|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
2024-07-14 18:28:21|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|-371.58427856348|1|3.5497603349621||1|0|0|359.06|-0.00842|25|-0.008422821563475|25|34.76|-0.00188|0.0092|0.013403386612284|0.016143930426413|130.28272390228|124.38985748303|121.7441448735|0.647|0.441|0.03696|34|13|0.00020149746192893|0.012980795262267|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-07-14 18:28:22|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|-16324.175411971|6|58.975137323639|0.0086|-1|1|0.0086|16135|0.00743|27|0.0074280408542247|27|24.39|0.00606|0.01039|0.011435960146702|0.015003895388986|124.17489741823|127.50850425919|116.22546371331|0.435|0.37|0.01068|46|14|0.00014222715173026|0.0041005146406389|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-07-14 18:28:23|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|-3.7580788782188|30|0.046659610369081|0.0138|-1|1|0.01383|3.6015|-0.01559|46|-0.015075382719408|14|38.43|-0.00226|0.0062|0.010585013358138|0.0085291117238388|120.92618872749|111.04043017814|104.20705557848|0.633|0.433|0.03051|30|12|5.17089678511E-5|0.0094142808798646|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-07-14 18:28:24|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|83.142375180563|24|0.1279150398253||0|0|-0.00104|83.513|-0.0058|35|-0.0057954655725159|35|29.72|-0.00484|-0.00028|-0.001680237676836|-0.00012491008697078|96.168118885241|99.619105665596|117.24908190082|0.564|0.436|0.0121|39|15|0.00013897631133672|0.0039321742808799|83.747497558594|2024-04-17|-0.01946|2020-03-26|0.01639|2021-02-26
2024-07-14 18:28:26|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1310.0975078783|49|0.11134110629644|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|0.0032453045685279|0.0019542301184433|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-07-14 18:28:27|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41973.079347909|381|49.168492847821|-0.0002|1|1|-0.00024|42000|0.0025|1|0.0024999999999999|1|1.13|-0|2.0E-5|2.0576131687242E-5|2.0576131687242E-5|100.500625|100.500625|100|0.992|0.992|0.0001|245|1|4.8706240487062E-7|0.0026087214611872|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-07-14 18:28:27|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|-139.38441778705|44|0.73647412156371|0.016|-1|1|0.01598|136.72|0.00515|34|0.0051538773989941|34|35.59|0.00153|0.00556|0.0049492710539628|0.0076081142601733|111.98839073076|111.51548760311|113.02910239378|0.813|0.5|0.02851|32|21|0.0001219627749577|0.0090115313028765|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-07-14 18:28:28|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|155.69555578768|14|0.39300468586051|0.0013|1|1|0.0013|156.5374|-0.00035|39|-0.00034585316538394|39|32.74|0.00755|0.01166|0.012922921497302|0.019231893195044|137.27703307468|127.7711551753|119.49417463696|0.714|0.371|0.01298|35|21|0.00015950819672131|0.0041073597929249|157.64794921875|2024-02-05|-0.01447|2021-07-01|0.02723|2020-01-20
2024-07-14 18:28:29|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260633483768|1183|0.0017699170040719|||0|0|0.708|||-0.00034585316538394|39|0|0|0|0|0|100|100|96.845452469195|0|0|0|0|0|-2.7055837563452E-5|0.0026331641285956|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-07-14 18:28:31|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|-162.42106987335|2|1.3362133346312|0.0057|-1|1|0.00573|157.89|-0.00063|15|-0.000629269028114|15|39.37|0.00849|0.01467|0.0074137176551125|0.015780102326748|116.39209470453|123.93813143457|145.25299339689|0.733|0.467|0.02513|30|14|0.00033262267343486|0.0079508291032149|162.01499938965|2024-07-03|-0.03784|2022-12-20|0.03215|2020-03-10
2024-07-14 18:28:32|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-130.29493410868|53|0.69298790423446|0.0301|-1|1|0.03012|128.5|0.00233|9|0.0023336840338768|9|91.25|0.04863|0.0553|0.054440168472853|0.0930914263772|148.30291889425|152.83627126781|126.78835908696|0.667|0.417|0.01333|12|4|0.00021095030514385|0.0036598866608544|163.5|2024-01-24|-0.03537|2024-02-14|0.01517|2024-05-02
2024-07-14 18:28:33|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|-86.26408739505|17|0.37465526597505||0|0|0.01838|85.3|-0.00366|4|-0.0036550043179479|4|30.68|-0.00543|0.02154|0.0072101490759899|0.020707843816178|115.46667798156|142.06545015423|98.352469854352|0.658|0.474|0.01692|38|7|3.1167512690355E-5|0.0045065143824027|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-07-14 18:28:34|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4128.1600366268|13|10.141183140693|0.0008|-1|2|0.00049|4096|0.01323|98|0.0132320509679|98|195|0.00642|0.00908|0.0078397161349535|0.0078397161349535|101.57124135|101.57124135|100.39215686275|0.333|0.333|0.00694|6|2|5.3976311336717E-6|0.0053023942470389|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-07-14 18:28:35|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|1361.693168464|17|9.9586765731191|-0.0068|1|2|-0.01312|1373.67|-0.02754|34|0.01300440816565|33|46.64|-0.00114|0.00812|0.0065395748054667|0.0089370004887264|108.49215625914|107.85223577461|119.03346741795|0.56|0.36|0.02678|25|10|0.00016219120135364|0.008682089678511|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-07-14 18:28:36|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30737415784897|152|0.00061638432841151||0|0|0.00644|0.3054|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|98.798426322248|0.8|0.5|0.00792|10|5|-9.5088907705335E-6|0.0022696697713802|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-07-14 18:28:38|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|470.49980609621|31|3.4202904047534|0.0588|1|1|0.05885|473.39|-0.02414|52|-0.02413641632718|52|40.04|0.01595|0.02238|0.015273034287446|0.022698229937709|128.07467834772|126.98316644276|123.6348868345|0.63|0.407|0.02255|27|12|0.00021338433843384|0.007432601260126|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-07-14 18:28:38|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|22018.903849274|30|39.901165407619|0.0303|1|2|0.02742|22139.2832|-0.00757|2|-0.0012860284049928|3|45.48|0.02017|0.02751|0.031992978720355|0.069597001369732|168.89842428348|191.77210304343|249.17595051351|0.8|0.44|0.04964|25|9|0.00079192109777015|0.0044774442538593|22162.5|2024-07-12|-0.01898|2022-11-25|0.03756|2022-06-02
2024-07-14 18:28:39|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|89278.543415292|50|98.818861569319|-0.0017|1|1|-0.00167|89500|-0.00123|55|4.9502770975349|1|161.86|-1.99132|1.98198|1.7800349155556|6.9353509799492|-23291.304132678|5902.92767176|5944.8688143474|0.714|0.286|0.34468|7|2|0.011784551607445|0.0055841539763113|95079|2024-05-06|-0.01639|2023-05-15|8.96214|2023-02-01
2024-07-14 18:28:40|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|-304.66910455431|9|0.78970558711277||0|0|0.00281|301.65|0.01035|40|0.010354062013066|40|55.9|0.04625|0.05824|0.061804850852755|0.086823133745752|206.4085001809|195.42547395606|166.49647512925|0.75|0.5|0.01807|20|6|0.0004903108348135|0.010107708703375|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-07-14 18:28:42|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.8637009401636|10|0.004583701144225|0.0042|-1|2|0.00264|4.8388|-0.00188|2|-0.0018810546665222|2|16.74|-0.03222|0.03596|0.0032746258528511|0.07187985516194|-398.54578915144|357.51369940913|330.64314738657|0.786|0.471|0.02046|70|18|0.0019687214225233|0.0021777984758679|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-07-14 18:28:43|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|-9.9641884627985|43|0.046604436736863||0|0|0.01576|9.8067|-0.00815|72|-0.0081530011414312|72|51.82|0.00808|0.0123|0.0035567129245575|0.011034748476347|104.32575073138|111.32698667607|102.63959533744|0.591|0.455|0.02016|22|10|2.8350253807107E-5|0.0060613282571912|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-07-14 18:28:44|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|-17.943876034783|89|0.12351055184891||0|0|-0.00571|17.6|-0.01587|14|-0.015872764369179|14|45.58|-0.00324|0.00227|-0.0048886577864048|-0.0028811419826414|90.238648078119|96.750212829619|102.92397654296|0.833|0.458|0.01975|24|12|3.1742808798646E-5|0.0071175719120135|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-07-14 18:28:45|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|4347.2386207347|34|71.431996096829|0.0104|1|1|0.01042|4505|-0.10248|42|-0.98896225243747|19|104.45|-27.74822|0.05512|-0.33586863920233|-0.57297919346391|0.00010263730572768|0.00012095006026183|123.3401779603|0.818|0.455|0.31231|11|5|0.25195623519459|0.02850269035533|4623.3979492188|2024-01-01|-0.99018|2024-03-29|100.97674|2024-04-01
2024-07-14 18:28:45|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|-57.492285160826|7|0.29242846323603||0|0|0.00846|56.26|-0.01195|24|-0.0063199631882799|21|27.4|-0.00242|0.0044|-0.00096366169335961|0.0031166369981013|96.962985805961|105.63244347046|102.56129576342|0.69|0.429|0.01757|42|13|3.5246326707001E-5|0.0063997320656871|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-07-14 18:28:47|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|-2209.5227625533|18|36.507587517767||0|0|0|2093.7|-0.55079|41|-0.0030695636000093|1|23.35|-0.01204|0.02756|-0.0029826285831126|0.037152672595795|63.963099143638|171.05290291221|141.8495901878|0.775|0.425|0.01727|40|14|0.00060752891692955|0.0024209043112513|3247.9609375|2024-06-18|-0.35538|2024-06-19|0.5513|2024-06-18
2024-07-14 18:28:48|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|45.060977388142|20|0.7062637970691|-0.0092|1|1|-0.00916|46.53|-0.02735|21|0.015777757432726|93|162.71|0.02387|1.8749|0.049669097160999|0.11068886650933|119.66577388719|122.4624368|128.00550407842|0.571|0.286|0.02606|7|5|0.00024497409326425|0.017812832469775|2307.9099121094|2023-07-21|-0.04865|2022-08-23|0.03799|2021-06-28
2024-07-14 18:28:49|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1183|0.084417024977055|||0|0|15.42|||0.015777757432726|93|0|0|0|0|0|100|100|100|0|0|0|0|0|5.2453468697124E-7|0.0058102453468697|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-07-14 18:28:50|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1732.0426704329|177|0.59911880751782|0.4866|1|2|0.02987|1733.67|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|237.77894676746|0.571|0.429|0.02258|7|3|0.00085125211505922|0.0094684771573604|1741|2024-05-03|-0.02208|2023-03-20|0.51931|2023-11-09
2024-07-14 18:28:51|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|-18.402591908105|1|0.23211390579001||1|0|0|17.606|0.02931|29|0.029313514255887|29|31.11|-0.01324|-0.00082|-0.0096783194928919|-0.0063611213111254|76.397385132646|88.634756503276|93.030391598595|0.658|0.395|0.03489|38|15|-2.7597292724196E-5|0.012441040609137|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-07-14 18:28:52|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|-4.7060618415372|52|0.01060398469025||0|0|0.01789|4.667|0.00504|16|0.02130208766561|31|32|0.00932|0.01301|0.01003176294792|0.014866621047191|122.91988719798|122.72521748639|114.09363051385|0.618|0.412|0.01007|34|9|0.00012041264266901|0.0034001316944688|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.01186|2023-03-08
2024-07-14 18:28:53|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|-18.60034765364|20|0.2177135915087|0.0166|-1|1|0.01658|17.9466|-0.01312|19|-0.033204449357347|11|29.08|-0.00994|0.00048|-0.0094700500142188|-0.0057371740999003|79.619282387477|91.163899038921|128.13142435967|0.575|0.375|0.04298|40|17|0.00025252115059222|0.014158104906937|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-07-14 18:28:54|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|-1615.0090743033|34|69.87132868059|-0.2298|-1|1|-0.22982|1600|-0.0835|13|-0.083499487048953|13|47.83|-0.00585|0.05521|0.074507323769417|0.113305633881|281.27905876798|310.02309020849|522.87581699347|0.708|0.5|0.04597|24|5|0.0016292887383573|0.013318052497883|1680.75|2024-02-21|-0.12682|2024-04-19|0.34132|2023-06-14
2024-07-14 18:28:55|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.248662257072|798|0.22399763875998|0.0308|1|1|0.03082|36.62|||-0.083499487048953|13|385|-0.05306|-0.05298|0|0|100|100|108.5519438842|0|0|0.03767|1|1|7.9483925549915E-5|0.012383054145516|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-07-14 18:28:56|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|-10.813969476856|43|0.11576410881912||0|0|-0.0063|10.7279|0.01393|58|0.026989809221677|66|57|0.01584|0.02466|0.005588487179175|0.017589079543672|106.20772491945|112.45474581176|122.15782344189|0.6|0.35|0.04852|20|9|0.00020901861252115|0.014708494077834|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-07-14 18:28:58|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|-1.6516036005914|44|0.012383399473122|0.0127|-1|1|0.01275|1.634|0.02205|85|0.022051042292099|85|43.81|0.00116|0.00959|0.013879713825309|0.0088814721644765|120.53414774206|108.83953190157|109.90045687274|0.538|0.385|0.03343|26|7|0.00010213197969543|0.01099796108291|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-07-14 18:28:59|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38596820411168|1183|0.0004548017582935|||0|0|0.3848|||0.022051042292099|85|0|0|0|0|0|100|100|113.60486284442|0|0|0|0|0|0.00010810490693739|0.001400744500846|0.38550001382828|2020-03-12|-0.00255|2024-03-20|0.00268|2020-03-30
2024-07-14 18:29:00|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.8353682283352|2|0.031764412051768||0|0|0.00882|3.7101|-0.00657|18|-0.0065740528108037|18|39.3|0.00068|0.00771|-0.00035872990426919|0.0066678043517095|98.957656580513|108.84739806475|111.9861145824|0.6|0.433|0.02394|30|10|0.00010878813559322|0.0076113220338983|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-07-14 18:29:01|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.7129741557102|1119|0.060811523570273|0.1139|1|1|0.11388|3.8582|||-0.0065740528108037|18|48|-0.01576|-0.01323|0|0|100|100|113.14350225194|0|0|0.02374|1|1|0.00012623499142367|0.011960728987993|3.9203999042511|2024-07-12|-0.01732|2021-01-04|0.01636|2021-08-24
2024-07-14 18:29:02|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|-58.890986252516|3|0.20969623586236||0|0|-0.00266|58.401|0.00529|36|0.0052942859264371|36|45.38|0.00038|0.00551|0.0094842852137587|0.016299570040461|113.61388752413|113.57770378618|115.28030231438|0.538|0.308|0.01605|26|10|0.00012577834179357|0.0051895093062606|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-07-14 18:29:04|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-279.93650764685|218|0.66720560487814|0.0512|-1|1|0.05115|278.25|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.73086740483|0.5|0.35|0.03465|20|7|0.00050582697201018|0.0096216963528414|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.08184|2023-01-26
2024-07-14 18:29:05|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|-4.0163710226066|4|0.034107013193988||0|0|0.00941|3.8962|-0.01751|21|-0.017509366239807|21|34.68|-0.00117|0.00905|-0.00051441822942752|0.0029119217787781|98.110444705332|104.19359393161|102.72080040254|0.647|0.471|0.03377|34|11|4.8849407783418E-5|0.011185465313029|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-07-14 18:29:06|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|7484.4353196989|81|19.971860653963|0.0256|1|2|0.0243|7524.75|0.00399|79|0.022025360186325|159|57.84|0.00236|0.00856|0.0058619909044933|0.013652773388708|106.27223224294|111.20311879668|116.60602188357|0.579|0.421|0.01705|19|7|0.00013480916030534|0.0050215945716709|7561.1098632812|2024-05-30|-0.01651|2021-04-07|0.02157|2021-04-15
2024-07-14 18:29:07|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|3.639026116404|42|0.005059630485688|0.0081|1|2|0.00047|3.6457|-0.00071|142|0.022025360186325|159|380|-0.00013|0.0029|-0.00071399860892973|0|99.929|100|104.34401168372|0.333|0|0.0041|3|1|4.2091447925487E-5|0.0065676291278577|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-07-14 18:29:08|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|-4.6380912446584|1|0.023580365167923||1|0|0|4.5542|-0.02005|16|-0.020054166174172|16|36.94|-0.00024|0.00526|0.0089442282634522|0.0033668557563396|115.7711383008|104.23846676868|106.63077195148|0.531|0.406|0.02302|32|12|6.6150592216582E-5|0.0077261082910321|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-07-14 18:29:10|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|-109.21776086425|1|0.57008705647437||1|0|0|107.2|-0.02127|12|-0.021272727627338|12|39.37|-2.0E-5|0.0052|0.0046331936843433|0.0011193776834802|108.44527605643|101.25877551014|102.3388992346|0.633|0.467|0.02354|30|15|3.0855207451312E-5|0.0078719729043184|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-07-14 18:29:10|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|-89.912087201266|55|2.1201220237302||0|0|0.04733|87.8791|0.00845|47|0.0084474132434331|47|36.4|0.02156|0.04002|0.044204556585538|0.060463982276793|247.18434088117|210.31989111661|140.60058750765|0.8|0.467|0.05278|30|15|0.0004270942408377|0.0165715008726|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-07-14 18:29:11|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1288.0465430037|89|9.4339380667954|0.0167|1|1|0.01673|1308.0231|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|141.88647810572|0.4|0.4|0.98308|5|3|0.085014187817259|0.028891091370558|1326.5487060547|2024-06-26|-0.98886|2023-12-21|88.81019|2023-12-22
2024-07-14 18:29:12|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|3.7492721668379|20|0.0010620487816653|-0.0004|1|1|-0.00037|3.7506|-0.00069|127|-0.00069128660310858|127|105.73|-0.00085|-0.00046|-0.0010333487210727|-0.00074315545980357|99.278041665452|99.628466064683|99.378420548551|0.636|0.455|0.00143|11|5|-5.2284263959391E-6|0.00046642978003384|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-07-14 18:29:13|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|852|1.3373548352997||0|0|0.1877|13.9536|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|102.44933955252|0.5|0.5|0.26626|2|1|0.00089335871404399|0.095310313028765|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-07-14 18:29:15|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|-600.63278316609|33|0.071152692416411|0.0002|-1|2|8.0E-5|598.8002|-0.00275|18|-0.0027473443354497|18|31.92|-0.17385|0.18385|0.016968964158397|0.37819549826105|-5531.9409122703|1242.7375158258|1303.048526984|0.861|0.472|0.05191|36|6|0.0055144453852667|0.0022460880609653|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-07-14 18:29:16|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|-10.701806153679|35|0.096651492172468||0|0|0.01066|10.4921|0.01221|46|0.012208901723034|46|38.27|-0.00463|0.00427|-0.0021301510173566|0.0062130364118971|94.557756849801|108.72930126862|112.05198867519|0.733|0.467|0.03442|30|13|0.00012053299492386|0.011726116751269|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-07-14 18:29:17|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|-1.3564386232439|43|0.0046795561493478||0|0|0.0032|1.3408|0.00082|38|0.00082213574283818|38|40.71|-0.00039|0.00425|-0.0014868147103152|0.0020823165578753|97.566497876339|102.47962837931|99.724812281936|0.571|0.429|0.01401|28|9|1.5228426395939E-6|0.0045739678510998|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-07-14 18:29:18|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.500000001|239|4.1654668065226E-10|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|0.0057687181663837|0.0012277928692699|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-31
2024-07-14 18:29:19|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|-18.629627277116|19|0.22801901782958||0|0|0.00537|17.9466|-0.03746|13|-0.03746434493892|13|34.24|-0.0117|-0.00055|9.8209501298728E-5|0.0052937937887761|97.510666127001|105.52357873287|128.09392968819|0.529|0.441|0.04689|34|13|0.00025394247038917|0.015531962774958|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-07-14 18:29:21|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|-36.79996756393|2|0.21665598180004||0|0|-0.00111|36.13|-0.01956|31|-0.019559934633025|31|36.91|0.00684|0.01182|0.012852647856244|0.014593465026358|126.35417699923|120.12920185613|121.3637907711|0.594|0.406|0.02107|32|13|0.00017329949238579|0.0068960406091371|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-07-14 18:29:21|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|-10.889545017022|42|0.081515012031976||0|0|0.02124|10.6|0.1019|11|0.10190250334305|11|91.58|0.01164|0.04186|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|109.41371471907|0.583|0.333|0.00933|12|2|0.00010818421052632|0.0063289649122807|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-07-14 18:29:22|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|-3.4998979544586|46|3.2662548827222E-5|0.0012|-1|2|6.0E-5|3.4948|-0|3|-8.440102838847E-8|3|16.68|-0.00019|0.0013|0.00061004558726177|-8.4154231706699E-5|104.04243839614|99.71420449|98.572959396045|0.956|0.5|0.00135|68|2|-1.2179813401187E-5|9.3384223918575E-6|3.5099999904633|2024-05-07|-0.00286|2023-12-26|0.00287|2023-12-25
2024-07-14 18:29:23|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|3.0772299259373|109|0.031513003316335|-0.0119|1|1|-0.01187|3.1039|-0.02759|65|-0.027592809513696|65|153.43|-0.00309|0.00289|0.02898476307794|0.046460286446338|108.30902461793|108.95951291|111.63100263054|0.429|0.286|0.04377|7|4|0.00010688663282572|0.013861336717428|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-07-14 18:29:24|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|31.906560350469|209|0.34702192114071|0.2117|1|1|0.21173|33.0214|-0.05698|23|0.48196858587772|418|125.38|0.12062|0.14236|0.13692439566204|0.24236287667952|228.726489927|232.80263641501|535.80027890221|0.538|0.308|0.05854|13|8|0.00095651251360174|0.015835859630033|33.127101898193|2024-07-12|-0.17733|2021-12-20|0.12605|2021-11-22
2024-07-14 18:29:26|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|32.165869877682|129|0.17845998415335|0.0359|1|2|0.03098|32.479|0.05372|108|0.053717170449892|108|81.08|0.00859|0.01505|0.0039123517379733|0.0077786543650892|102.12798436249|103.72746182381|108.57458237615|0.462|0.385|0.0198|13|6|7.3646362098139E-5|0.0060865397631134|32.773998260498|2024-07-03|-0.01773|2022-11-10|0.01181|2021-03-08
2024-07-14 18:29:27|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|2620.2790710492|291|18.624650816721||0|0|0.12146|2650|-0.01547|8|-0.0038527397260274|57|96.89|-0.00484|-0.00337|-0.0051271234845426|-0.0031506405379853|96.460403320086|99.058815227286|115.21739130435|0.778|0.333|0.00672|9|5|0.0001233734939759|0.0027785886402754|2690|2024-06-28|-0.02288|2024-02-09|0.01535|2024-02-08
2024-07-14 18:29:28|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|-3795.1865046177|73|32.005486319829|0.0415|-1|1|0.0415|3695|0.04669|169|0.046688735512175|169|68.88|0.00518|0.00977|0.0112379918752|0.015052446894032|115.27940125507|110.75385471898|100.81855388813|0.813|0.438|0.02213|16|11|1.1763202725724E-5|0.0064385178875639|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-07-14 18:29:29|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
2024-07-14 18:29:30|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|39.768250597787|30|0.15075023551619|0.0317|1|1|0.03171|40.02|-0.01095|8|0.010837323166744|11|25.6|0.00253|0.00979|0.0043514568073688|0.0093635205257921|111.42489715133|117.90876342001|107.26346551789|0.622|0.422|0.01506|45|19|7.1854360711262E-5|0.0047534970364098|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-07-14 18:29:31|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|-13605.681060437|16|476.11782465743|-0.0059|-1|2|-6.76257|12652.9863|-0.837|139|-0.83699918671251|139|83.36|-13.61274|0.07849|-0.27531987612268|-0.54885719640798|0.0025538127216304|0.0025794124361109|133.0834293969|0.714|0.357|0.05659|14|5|0.16252496615905|0.014201759729272|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-07-14 18:29:32|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|-36.502143896268|5|0.02104865608947|-0.0008|-1|2|-0.00097|36.433|0.00064|4|0.0006417565619754|4|3.64|-16234.04626|7.87787|0.010857865568178|0.026951912260266|0|0|0.07824524976701|0.814|0.458|0.03868|306|3|3583.3411343739|0.00054686046511628|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-07-14 18:29:33|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|25396.508351362|98|28.470539183264|0.0347|1|2|0.03335|25410|0.00103|19|0.001025851456709|19|54.68|0.00926|0.01136|0.0042333673920174|0.0048304216795758|102.94686161235|102.8799896191|109.65584205416|0.368|0.316|0.00574|19|6|8.2394366197183E-5|0.0017115669014085|25476.5|2024-05-24|-0.0152|2022-12-05|0.01182|2022-10-21
2024-07-14 18:29:34|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|-31.533660369228|13|0.85746796501911||0|0|-0.06999|30.77|0.20456|81|0.20455984623416|81|36.5|-0.0028|0.02545|0.061591060774243|0.062106008467949|229.07407927443|173.27540723704|172.57431626151|0.5|0.344|0.08716|32|12|0.00066430508474576|0.029675406779661|32.5146484375|2024-05-20|-0.14957|2020-08-11|0.09237|2022-10-03
2024-07-14 18:29:35|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2312.852907986|2|30.698200593202||0|0|-0.00145|2411.2744|0.11546|69|0.11546267288679|69|31.86|-0.00909|0.00468|0.001436906131223|0.022680246118089|99.653924249537|130.59650400604|158.91875940588|0.568|0.351|0.04589|37|16|0.0004384406779661|0.014284762711864|2450.1306152344|2024-05-20|-0.05727|2020-08-11|0.0439|2020-03-24
2024-07-14 18:29:37|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|-615.71833701401|1|3.7602790046714||1|0|0|600|-0.02121|22|-0.021207177814029|22|36.94|-0.02297|-0.01362|-0.022447049285693|-0.017905842519721|61.664933429365|78.749102441318|103.13708637731|0.656|0.406|0.03741|32|14|6.5135363790186E-5|0.011607918781726|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-07-14 18:29:38|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.48730265305|829|0.27641010537609||0|0|-0.0039|249.97|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.34925535764|0.5|0.167|0.00396|6|0|4.1140350877193E-6|0.0019466140350877|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-07-14 18:29:39|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|-18.631724261716|19|0.22734634493758||0|0|0.00268|17.985|-0.03771|13|-0.03771064435264|13|30.63|-0.01583|-0.00443|-0.0045432265323046|0.0016593057016787|86.846286159671|100.08500702551|128.40558938228|0.632|0.421|0.04623|38|17|0.00025579526226734|0.015299796954315|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-07-14 18:29:40|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
2024-07-14 18:29:41|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|4.2103036170895|9|0.077378106232538|-0.0579|1|1|-0.05795|4.2121|-0.06194|3|-0.061940692310108|3|32.52|0.03275|0.07082|0.073635294103512|0.10376860092965|174.62052842743|201.81552549326|283.4591203008|0.517|0.414|0.14173|29|11|0.0023463722397476|0.086041009463722|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-07-14 18:29:43|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|4.0379277743383|10|0.069685666319814||0|0|-0.04104|4.112|-0.02559|19|0.10020610535436|85|33.23|-0.00177|0.11742|-0.018054029478727|0.062465813729262|3.3106513248961|126.82719944547|615.17439970496|0.457|0.314|0.25382|35|8|0.0011540102389078|0.080172781569966|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-07-14 18:29:44|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|4.2393016087805|12|0.062240274173279||0|0|-0.01519|4.344|-0.05801|5|-0.058006784436718|5|21.2|0.01323|0.05153|0.01968452259639|0.043578329189732|124.0298506627|170.06357575022|1151.5333793642|0.4|0.291|0.07719|55|12|0.0037612574341546|0.054214528462192|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-07-14 18:29:45|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|2.4077645430454|10|0.05956593884073|-0.0418|1|1|-0.04184|2.496|0.11713|115|0.11712792053161|115|33.43|0.24105|0.05169|0.29468500672613|0.33402476395966|629.12079159233|296.777968945|-817.90631990574|0.571|0.429|0.07203|35|11|0.0024482612383376|0.070860559796438|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-07-14 18:29:46|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|3.122726643066|65|0.071920196030585|0.0638|1|1|0.06383|3.15|-0.0886|26|0.025254394769564|46|36.03|0.13656|0.28014|0.37808543814864|0.055849685689962|2110.4994063414|664.72143661968|-6300.6907630059|0.645|0.387|0.13209|31|15|0.0026895850973751|0.074456816257409|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-07-14 18:29:46|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|1.0220596565327|12|0.024089590899856|0.0219|1|2|-0.02605|1.047|-0.075|16|0.28515289086248|41|23.49|-0.95569|0.14413|-1.2641033898258|-2.1401916195268|205202.56990075|-208607.41449101|784772.29721835|0.633|0.347|0.15653|49|23|0.0014014629948365|0.015282271944923|1.1059999465942|2024-07-03|-0.109|2023-03-10|0.165|2022-12-20
2024-07-14 18:29:48|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|-10.162937454438|23|0.14231246446763||0|0|0.08133|9.669|-0.02492|11|-0.024921258252875|11|2.3|0.00079|0.00835|0.0067892301937911|0.012863617436326|564.43835070549|910.94433559108|118.13551767064|0.541|0.362|0.00793|484|1|0.0013180616740088|0.0067251101321586|12.354999542236|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-07-14 18:29:49|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|0.53547794458912|9|0.047340935387415|-0.1267|1|1|-0.12672|0.634|-0.19683|12|-0.19683260649155|12|34.36|-0.13518|-0.09001|0.047733264518982|0.15860163141699|83.995929930213|248.30524228884|-112.81139318439|0.424|0.303|0.00093|33|9|0.0010472854640981|0.063240805604203|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-07-14 18:29:50|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|-4.0378326332276|2|0.07877755680697||0|0|-0.00158|3.795|-0.02017|65|-0.020170692161115|65|29.5|0.01001|0.06938|0.15496467429974|0.19658523391005|895.18560976398|703.49886431585|301.84901676361|0.425|0.3|0.1465|40|10|0.0021507197290432|0.090326418289585|5.0349998474121|2023-10-19|-0.676|2020-03-19|0.709|2020-03-12
2024-07-14 18:29:51|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|-3.4430743592804|2|0.062608087653095||0|0|-0.00201|3.2435|0.0207|45|0.020695160936495|45|32.81|0.14969|0.24574|0.15718549846714|0.16876771490684|681.89985767417|498.45894604149|1417.3516529826|0.472|0.333|0.25501|36|9|0.0026391708967851|0.069276649746193|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-07-14 18:29:52|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|-2.9456018480103|21|0.063148543753362||0|0|-0.0202|2.778|0.19772|60|-0.006693188985089|12|33.97|-0.29502|-0.28315|-0.23322238714118|-0.11199480599882|81.665706406366|-99.003207222255|-2846.6043104473|0.559|0.353|-0.88527|34|11|0.0024817021276596|0.070474042553191|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-07-14 18:29:54|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|2.9317791878032|134|0.082486892215517||0|0|0.0801|2.98|0.02033|116|0.02033157856664|116|45.43|99.1714|16.77672|0.84574323458915|0.41698474473462|3.5014219638065|-8.5194402818848|-5063.5705622896|0.565|0.391|-0.09942|23|11|0.0028646010186757|0.079923174872666|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-07-14 18:29:56|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|3.0010645207289|134|0.085806506685449|0.0836|1|1|0.0836|3.064|0.15367|47|-0.025379198910787|28|41.92|0.86802|0.57288|1.2779084878729|0.11779555225178|7389.3685015745|-400.87466822983|-4957.141597613|0.64|0.4|0.08029|25|11|0.002696867061812|0.081256985605419|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-07-14 18:29:56|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|-4.7468494816348|1|0.062116525031633||1|0|0|4.524|-0.05157|6|-0.051572288063626|6|20.07|0.00483|0.04226|0.027608135472945|0.069012372597895|155.90457746463|387.69591152493|1532.7929655268|0.603|0.431|0.08437|58|22|0.0023599656357388|0.063336340206186|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-07-14 18:29:57|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|3.406440180974|10|0.075552493756919|-0.0271|1|1|-0.02709|3.412|0.0182|31|-0.006950196763273|41|41.52|0.0309|0.06956|0.053385302613737|0.15368279714064|102.63512212809|250.49996344802|210.09852457213|0.704|0.407|0.17657|27|14|0.0015823008849558|0.086015044247788|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-07-14 18:29:58|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|-7.0323301081555|47|0.017443363027332||0|0|0.01716|6.986|0.00296|27|0.0029560341139574|27|26.25|-0.00331|0.00351|0.0040577737700848|0.0051374874488313|106.8847191508|105.64050358453|107.46039284605|0.45|0.275|0.01863|40|9|0.00044251824817518|0.039013686131387|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-07-14 18:30:00|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|-3.2880778111481|48|0.050859285641498|0.0585|-1|1|0.05852|3.089|0.05312|23|0.053122331909412|23|26.19|0.03581|0.0643|0.059096175869004|0.1049641133202|375.81042743197|395.57460121701|190.31007961889|0.667|0.381|0.08172|42|20|0.001052310374891|0.050242807323453|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-07-14 18:30:01|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|-3.3081456345046|47|0.075142885821955||0|0|0.10074|3.178|0.01874|32|0.018737335516787|32|25.7|0.01412|0.03206|0.029955509583027|0.071802115802261|176.68222621947|255.62798580528|194.98736843428|0.545|0.341|0.05662|44|14|0.0015140186915888|0.048785046728972|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-07-14 18:30:02|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.3376299739838|165|0.041424227334606|0.1492|-1|1|0.14915|2.259|0.02882|111|0.0025912918048954|111|59|0.00321|0.01181|0.020014257233554|0.033285170262229|116.04647303314|113.20556360778|60.538230659241|0.5|0.25|0.04661|16|8|-0.0012157039711191|0.051499097472924|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-07-14 18:30:03|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|12648.876545633|50|546.39508671362|0.2265|1|1|0.22648|13825|-0.09946|40|0.092127867707262|37|35.93|0.01268|0.06386|0.024929559421049|0.16267666572467|113.40573546583|233.69641052447|2599.0262234426|0.414|0.207|0.12159|29|8|12.18429872594|152.93601374885|14734.5|2024-07-04|-1769.53809|2023-10-23|1210.45215|2023-10-20
2024-07-14 18:30:04|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|-3.563085586162|20|0.044028530628019||0|0|0.04903|3.394|-0.05155|3|-0.051554612046783|3|14.88|0.01063|0.04979|0.044455022709562|0.057388322152729|426.39621507631|434.55392169051|191.9683280877|0.564|0.423|0.07949|78|17|0.0013779661016949|0.039501694915254|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-07-14 18:30:06|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|-1.7525095450319|7|0.011204809338573||0|0|0.01153|1.715|-0.02477|5|-0.024767778090908|5|12.36|0.00341|0.03658|0.0099094985852903|0.027772407319885|128.84214939957|230.83758469504|262.83526472182|0.547|0.4|0.04454|95|20|0.00090042372881356|0.01025|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-07-14 18:30:07|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|-0.090914380907526|21|0.0026443138299903|-0.0358|-1|1|-0.03576|0.0898|-0.0064|32|-0.0063993089940859|32|47.33|0.01364|0.0561|0.045717642695959|0.043533496440908|152.50929766491|134.60618994959|42.283497582706|0.5|0.375|0.14134|24|9|-0.00010596885813149|0.0051344290657439|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-07-14 18:30:08|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|-3.7332680678327|5|0.068130435227115||0|0|0.02404|3.491|-0.06158|36|-0.061579289138931|36|32.53|0.07903|0.16326|0.1340201250322|0.17639697904412|815.21254058752|780.36494334754|420.72453205883|0.639|0.444|0.10372|36|11|0.0024110638297872|0.08462170212766|5.1240000724792|2022-10-21|-1.524|2020-03-19|0.947|2020-03-17
2024-07-14 18:30:09|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|-4.0971791977259|28|0.065893061776034||0|0|0.07513|3.878|-0.01066|8|-0.010658545019771|8|29.82|0.03392|0.07004|0.047147609148771|0.059254693989718|249.97205269453|228.08909571185|302.88398278057|0.658|0.447|0.08567|38|17|0.0027995689655172|0.091424137931035|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-07-14 18:30:10|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|-3.0639467540585|20|0.066401347041699|-0.0007|-1|1|-0.00069|2.893|0.1564|116|0.15640001296997|116|38.77|0.86679|1.56112|1.248053882224|1.6621504180477|-486925.53389613|-220399.32180659|129233.8802172|0.567|0.4|-0.03543|30|14|0.002821489001692|0.06992385786802|3.4389998912811|2023-10-04|-0.251|2023-02-02|0.237|2023-12-28
2024-07-14 18:30:12|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|-11.942610766556|8|0.084833200593751||0|0|0.04536|11.68|0.00417|4|0.0041717796585747|4|15.63|-0.00946|0.01299|0.0026183190359269|0.013955903665209|103.51507136456|137.56505237357|197.01778159896|0.514|0.361|0.03873|72|22|0.0055273851590106|0.1223480565371|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-07-14 18:30:13|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|10.072059439951|2|0.035082302291959|0.0079|1|2|-0.00723|10.091|0.01878|3|0.018780369060321|3|7.5|-0.00257|0.01516|0.0061601437631434|0.011317951467494|176.49746669334|206.8534510733|1.5989754410905|0.66|0.431|0.01287|153|10|-0.033511324041812|0.036214285714286|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-07-14 18:30:14|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|-7.1065019643399|1|0.050000636978058||1|0|0|6.93|-0.01694|18|-0.01693600577994|18|20.54|0.00773|0.01886|0.014675126050025|0.017590569040029|148.95642815799|149.04089083546|95.781931032423|0.537|0.444|0.02255|54|14|-0.00028494138863841|0.051034715960325|8.4280004501343|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-07-14 18:30:15|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|-2.6818707838313|14|0.026540267952836||0|0|0.05036|2.602|0.19813|85|0.2611422713167|42|13.63|0.01375|0.05775|0.043210927546513|0.067853361058025|310.08761651289|383.10306736645|180.47512514448|0.554|0.393|0.03653|56|6|0.0015109536082474|0.027591494845361|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-07-14 18:30:15|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|-6.3775692371207|21|0.035523109557798||0|0|0.06221|6.271|-0.00865|2|-0.0086541721215005|2|11.27|0.00737|0.02954|0.021913060920273|0.037355582954403|287.19186318757|368.18715133913|139.8840103932|0.524|0.369|0.02122|103|15|0.0015139712108383|0.034851397121084|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-07-14 18:30:17|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|-3.8956017118253|49|0.018033929055186|0.0336|-1|1|0.03356|3.83|-0.01245|5|-0.0018120553027424|12|16.4|0.01233|0.02407|0.015638708774837|0.019176447399294|166.26492647047|159.46593700298|44.282055015268|0.529|0.397|0.01931|68|16|-0.0025852192605331|0.023491573516767|4.7119998931885|2022-10-03|-0.221|2020-04-15|0.18|2020-03-18
2024-07-14 18:30:18|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|-5.0252364470235|6|0.10124550904406||0|0|0.02238|4.761|-0.03644|4|-0.036436007518949|4|25.67|0.05611|0.08922|0.081672912323957|0.14844755115243|579.361161114|928.62159969735|570.17967410178|0.721|0.465|0.09272|43|18|0.0035401262398557|0.061674481514878|5.2090001106262|2024-07-02|-0.301|2020-03-23|0.248|2023-10-06
2024-07-14 18:30:19|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|-6.1215717619746|11|0.013857279422842|0.0205|-1|2|0.01935|6.08|0.03975|8|0.039752644436627|8|6.02|0.01739|0.03237|0.028160961531148|0.038793431981222|1556.9908160412|1914.4254459808|195.49839642418|0.563|0.437|0.00909|183|0|0.0026732673267327|0.00066606660666067|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-07-14 18:30:20|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.8987721776302|33|0.0079391234037254||0|0|0.02064|2.894|0.02538|5|0.025381650782323|5|9.73|0.01211|0.03054|0.026925997333701|0.031502302236252|462.67516591517|381.7500588443|89.058580281352|0.534|0.39|0.01657|118|7|-0.00032542372881356|0.015038559322034|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-07-14 18:30:21|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|20.229257607424|14|0.0035807212314587|0.0332|1|2|0.02924|20.24|0.01064|9|0.010644856365928|9|2.19|0.00304|0.01206|0.012293345365518|0.021372609950121|2077.4380917175|3911.5272628391|175.05621250919|0.537|0.368|0.01143|492|0|0.0079468864468865|0.00080952380952381|20.239999771118|2024-07-12|-2.033|2020-07-02|2.44|2020-03-16
2024-07-14 18:30:23|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|-26.432690907657|10|0.29624813839871||0|0|0.01591|25.98|-0.01124|11|-0.011235997596884|11|20.54|0.01819|0.07183|0.0445454284845|0.072686398994451|234.36833016047|317.67082741048|218.13601910231|0.574|0.426|0.05796|54|13|0.012584973166369|0.32533094812165|27.450000762939|2023-11-13|-3.07|2023-05-16|4.47|2021-03-22
2024-07-14 18:30:24|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|-24.433027076944|1|0.22100887306021||0|0|0|23.77|-0.02151|4|-0.021510630250673|4|10.56|-0.01583|0.01802|0.0067776407831942|0.012992880732097|125.443628762|145.4280545441|168.22958917997|0.327|0.273|0.01242|110|5|0.0082964716006885|0.067848967297762|29.636999130249|2024-04-09|-1.417|2024-04-12|1.417|2024-04-09
2024-07-14 18:30:25|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
2024-07-14 18:30:26|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|14.481895592319|3|0.015368095203637|0.0281|1|2|0.0009|14.528|-0.00869|3|-0.0086945330576718|3|6.58|-0.00422|0.01735|0.010610462312465|0.014620780835563|222.99224883619|241.41833703491|136.6159690747|0.436|0.346|0.00723|179|0|0.0034385072094996|0.0018757421543681|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-07-14 18:30:27|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|-6.9355823080944|48|0.073752888274195||0|0|-0.00152|6.61|-0.01671|12|-0.016705613545014|12|30.64|0.01993|0.04625|0.017148645194379|0.050809169644716|151.25425735224|234.39985418334|12.705384074074|0.861|0.5|0.04282|36|11|-0.01193|0.10641695652174|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-07-14 18:30:29|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|-6.6402032623937|7|0.048401125611524||0|0|0.06412|6.495|0.00566|3|0.0056605180429536|3|4.64|0.00375|0.03139|0.020093052675093|0.037495971588833|1008.5834612797|2809.5852540366|304.92955570868|0.533|0.393|0.01546|242|1|0.0038628318584071|0.00055752212389381|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-07-14 18:30:30|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|-6.6402032623937|7|0.048401125611524||0|0|0.06412|6.495|0.00566|3|0.0056605180429536|3|0.02|2.0E-5|0.00013|0.037698035037698|0.095409596918151|1008.5834612797|2809.5852540366|304.92955570868|0.002|0.002|6.0E-5|242|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-07-14 18:30:30|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|10.427757016092|22|0.072485580401913|-0.0359|1|1|-0.03593|10.49|-0.02062|10|-0.020618581579732|10|1.24|0.00012|0.00818|0.0072325140127389|0.017191917824158|3018.751517568|20502.208327465|174.90300855269|0.563|0.363|0.01211|874|4|0.0041469792605951|0.017976555455365|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-07-14 18:30:31|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-5.4927924341834|129|0.039887758102298|0.0083|-1|1|0.00835|5.347|71.04546|264|71.045456669796|264|136|11.9251|12.4933|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3700.9456057149|0.5|0.333|0.57678|6|4|0.0047762711864407|0.051666843220339|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-07-14 18:30:32|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|5.2131041031988|5|0.015526445142814||0|0|-0.00571|5.225|-0.00066|19|0.0014729325473604|13|7.92|-0.15671|-0.03069|-0.59118082980132|-0.73526597998337|-115250.17698571|27973.073096431|725.69440236246|0.486|0.358|0.2322|148|4|0.0038307823129252|0.013274659863946|5.7560000419617|2023-08-28|-0.324|2022-01-05|0.589|2023-06-22
2024-07-14 18:30:34|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|5.2131041031988|5|0.015526445142814||0|0|-0.00571|5.225|-0.00066|19|0.0014729325473604|13|0.05|-0.00106|-0.00021|-1.2164214604965|-2.0538155865457|-115250.17698571|27973.073096431|725.69440236246|0.003|0.002|0.00158|148|4|0|0|-10000||0|2022-01-05|0|2023-06-22
2024-07-14 18:30:35|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|-3.5115027122746|58|0.035792398371262|0.0512|-1|1|0.05125|3.462|-0.05613|70|-0.056130370192029|70|69.38|0.8141|1.55247|1.2279216947161|2.2019895677404|203.96849416388|370.12985837323|-458.72894815738|0.875|0.5|6.51768|16|10|0.0035595544130249|0.085256212510711|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-07-14 18:30:36|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|3.6414576819364|19|0.040281596688076|-0.0172|1|1|-0.01715|3.667|0.02073|33|0.00054748539745497|82|39.79|1.3941|-1.08127|0.10750608952295|0.18641959494947|96.197386936871|122.56309673251|-486.01634721769|0.552|0.345|0.22822|29|10|0.0037389078498293|0.038617747440273|3.9930000305176|2024-02-15|-0.22|2020-12-08|0.33|2022-12-19
2024-07-14 18:30:37|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.032049542413754|31|0.0099102297848837|-0.038|-1|2|1.16|0.012|1.2623|8|-0.24899020943112|9|20.81|0.3572|0.15553|0.30527342975305|0.30086278189709|123460.8501275|2110.6248707533|-10268329.646437|0.593|0.278|-0.52827|54|13|-0.0016897746967071|0.022238301559792|0.07299999892712|2024-04-30|-0.1395|2020-03-23|0.13|2020-03-27
2024-07-14 18:30:38|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|7.9377400339634|38|0.24991058472314||0|0|-0.23223|8.1|-0.93038|164|-0.76000001089913|1|14.78|-0.15622|-0.03751|-0.074360064397413|-0.038016920916151|0.0079706210227515|2.4957818840011|51205741.407389|0.896|0.805|0.06333|77|6|0.053965957446809|0.44462127659574|10.550000190735|2024-05-22|-6.75|2023-10-02|6.65|2023-10-11
2024-07-14 18:30:40|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|-1.6290765639516|61|0.18095562837905|0.0902|-1|1|0.09016|1.11|0.06556|5|0.065561210815945|5|187|-1.33483|-0.65653|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-2.4301968511125E-6|0.333|0.333|-0.26165|6|1|0.014323181049069|0.24142131979695|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-07-14 18:30:40|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|-3.5055092249465|42|0.073502781216846|0.0598|-1|1|0.05979|3.428|-0.09219|69|-0.087526172312155|11|56.2|1.04538|0.36962|0.021193253135899|0.24266074773075|30.965256216867|150.69434471528|-722.06463232695|0.55|0.3|0.39977|20|9|0.0033326180257511|0.080745922746781|3.9820001125336|2023-10-16|-0.585|2020-12-28|0.537|2020-12-25
2024-07-14 18:30:41|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.5558020516506|86|0.080236552353018|0.0804|-1|1|0.08041|3.328|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-537.07059418236|0.7|0.4|-0.21296|10|4|0.0033532934131737|0.08737125748503|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-07-14 18:30:42|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|-3.4898695532618|78|0.045435137430008||0|0|0.07458|3.375|-0.05199|52|-0.051988514508423|52|41.96|1.82528|2.31654|-0.027026315441561|-0.033375956529399|51.274309512957|49.775083983377|-480.64694106583|0.385|0.346|-0.68518|26|5|0.0034914383561644|0.049008561643836|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-07-14 18:30:43|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|3.4847031187188|47|0.074479047755596|-0.018|1|1|-0.01796|3.608|0.01501|2|0.18296919111107|136|59.26|-1.43024|-0.45035|-0.65390093585157|-1.1698826305076|-355.03787940549|-539.37159600414|-556.01214932322|0.684|0.368|-0.11591|19|10|0.0036621160409556|0.059343003412969|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-07-14 18:30:45|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|-5.6944600322912|2|0.038153290055508||0|0|-0.00179|5.59|-0.00183|52|-0.0018333782859092|52|13.69|0.04013|0.07072|0.075158860649555|0.10545534078483|1012.6297942815|1309.525701297|675.51291154268|0.518|0.398|0.02428|83|6|0.004089709762533|0.014274406332454|5.9000000953674|2023-05-24|-0.66|2024-04-23|0.64|2024-04-24
2024-07-14 18:30:46|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-4.6407629571683|50|0.014587691172172|0.0669|-1|1|0.06694|4.6|-0.00202|7|-0.0020243378068838|7|28.63|0.25991|0.35437|0.51304707846783|0.71156944666793|9353.8232601238|7914.8072814201|294.67340929484|0.526|0.368|0.10881|38|13|0.0024525065963061|0.016591468777485|5.1700000762939|2023-09-18|-0.24|2020-03-27|0.33|2022-07-13
2024-07-14 18:30:47|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|-6.8677605823043|37|0.034253492466706||0|0|0.01458|6.76|-0.02279|31|-0.022792001117783|31|37.86|0.01721|0.03917|0.028525915013939|0.049884400221524|145.02470983349|154.3765918302|134.12698968348|0.679|0.429|0.03501|28|10|0.0015693430656934|0.044379562043796|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-07-14 18:30:48|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|-3.958444335659|59|0.028814785546601||0|0|-0.00584|3.872|-24.03732|10|-0.0074245757609757|10|18.38|-6.2843|7.9335|-6.4788678790493|0.11977796896591|-4281337.9178198|118.47090262103|287.6727877016|0.379|0.276|0.4846|58|3|0.0020275800711744|0.014176334519573|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-07-14 18:30:49|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
2024-07-14 18:30:51|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|4.3032377606441|38|0.046155785285575||0|0|0.00226|4.43|0.01196|21|0.011961768609628|21|16.97|-0.1317|0.27435|0.096081401071642|0.34231084059075|-56.211219456822|435.52882000967|216.54848930786|0.567|0.433|0.21417|67|12|0.0020008517887564|0.036632879045997|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-07-14 18:30:52|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|4.3032377606441|38|0.046155785285575||0|0|0.00226|4.43|0.01196|21|0.011961768609628|21|0.25|-0.00197|0.00409|0.16945573381242|0.79055621383545|-56.211219456822|435.52882000967|216.54848930786|0.008|0.006|0.0032|67|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-07-14 18:30:52|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|4.3032377606441|38|0.046155785285575||0|0|0.00226|4.43|0.01196|21|0.011961768609628|21|0|-3.0E-5|6.0E-5|21.181966726552|131.75936897258|-56.211219456822|435.52882000967|216.54848930786|0|0|5.0E-5|67|12|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-07-14 18:30:53|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.5426906370927|38|0.29822147433246||0|0|-0.00847|3.812|-0.14941|10|-0.1494149033938|10|36.83|0.33487|0.26332|0.33095313520852|0.17793559324412|-2440.3681238072|-187.22343422376|438.16092130419|0.517|0.276|-0.29999|29|7|0.002662443438914|0.18310271493213|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-07-14 18:30:54|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.5426906370927|38|0.29822147433246||0|0|-0.00847|3.812|-0.14941|10|-0.1494149033938|10|1.27|0.01155|0.00908|0.64014146075149|0.64469417842072|-2440.3681238072|-187.22343422376|438.16092130419|0.018|0.01|-0.01071|29|7|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-07-14 18:30:55|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
2024-07-14 18:30:56|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|10.346870291273|46|0.031376564489538|-30.1147|1|2|0.02493|10.442|0.00352|4|-0.013127382632467|10|32.45|0.03503|0.12453|0.12895167259883|0.22442618673466|239.82580475151|436.25249770348|185.22039980408|0.455|0.333|0.12011|33|7|0.0041491935483871|0.039478494623656|14.460499763489|2022-10-12|-15.217|2024-05-07|15.201|2024-05-08
2024-07-14 18:30:57|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|-11.144278697923|10|0.0072836437091331|0.0017|-1|2|0.0009|11.12|-0.00106|1|-0.0010629308702936|1|4.47|-0.00176|0.00718|0.0013667036890469|0.0082709698713418|127.335237476|234.58218094352|153.37930876633|0.792|0.441|0.00631|236|2|0.0036372180451128|0.015880639097744|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-07-14 18:30:58|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-5.6244008831774|20|0.030888176659793||0|0|0.02961|5.604|0.00053|7|0.00053064366286892|7|12.79|-0.03498|0.02977|0.0014441786511628|0.03246803900082|86.712907827584|211.83153362685|117.09231232874|0.452|0.31|0.03402|84|5|0.00072003659652333|0.034589387008234|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-07-14 18:30:59|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|5.7211444561221|5|0.013542695780754||0|0|-0.00295|5.746|-0.01629|8|-0.01442477935509|1|11.54|0.00873|0.03447|0.021017051360876|0.045544564793846|230.02280492981|474.8575289707|179.89980597326|0.588|0.412|0.04207|102|20|0.0021608806096528|0.028405588484335|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-07-14 18:31:01|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|3.240000007199|223|7.7924424941389E-10|0.0768|1|2|0.02208|3.24|0.19887|212|0.19886782798636|212|3.42|0.00159|0.00598|0.0023016450271501|0.0023601791921828|167.15103525209|167.18112650069|105.53746188894|0.961|0.937|0.00382|255|1|0.00015553522415371|0.0013815187557182|3.2400000095367|2024-06-04|-0.5|2020-05-06|0.41|2022-07-05
2024-07-14 18:31:02|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|4.2362931518971|59|0.069310107078055||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|0.0038399629972248|0.12610684551341|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-07-14 18:31:03|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|4.2362931518971|59|0.069310107078055||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
2024-07-14 18:31:03|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
2024-07-14 18:31:04|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|-47.886967818953|3|1.1613906386548||0|0|-0.05838|46.971|-0.04696|5|-0.046956363809641|5|16.22|-0.06085|0.13169|0.099368544707747|0.30278871215994|-352.10512663029|2453.5554535473|-413.99169272309|0.485|0.25|0.08528|68|9|-0.036733936651584|0.69326515837104|69.249000549316|2023-11-08|-23.585|2023-06-21|18.251|2024-02-15
2024-07-14 18:31:06|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|-27.738497484948|16|1.6974543531301|0.0235|-1|1|0.02346|24.687|-0.03499|4|-0.034991177098091|4|13.38|-0.0761|0.0226|-0.092905119808361|0.01436531946935|-107.2935518304|124.00098120698|155.53315244615|0.267|0.209|0.05461|86|7|0.0075596054888508|0.37891123499142|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-07-14 18:31:06|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
2024-07-14 18:31:07|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|6.4899493899181|9|0.013350273296756|0.0107|1|2|-0.00305|6.53|-0.00687|7|-0.0068737823665199|7|1.96|-0.00198|0.03655|0.030459715340486|0.049915488246618|4424719.8484954|169646046.47123|9328.5716885819|0.766|0.577|0.03159|572|0|0.005716814159292|1.7699115044248E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-07-14 18:31:08|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|-5.1363378351004|18|0.05761260407073|0.0318|-1|1|0.03179|4.903|0.02558|70|0.025575451280358|70|115.88|1.54363|1.87424|0.046310093218182|0.046310093218182|109.43348832|109.43348832|516.30163462029|0.25|0.25|0.16746|8|1|0.0028595338983051|0.066206038135593|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-07-14 18:31:09|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|-4.8241974743273|23|0.071388355757588|0.0097|-1|1|0.00966|4.615|0.16927|80|0.16927018567076|80|47.96|0.20028|0.48446|0.51946672718881|0.71107829276134|1305.4483026186|1272.5249670872|-34901111783036|0.542|0.375|0.07386|24|11|0.0031581415174766|0.10490068201194|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-07-14 18:31:11|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|4.3866669240486|13|0.02767806788862|0.0214|1|2|0.00022|4.448|0.04369|46|0.043694876551918|46|22.86|-0.10951|0.16883|0.021212224557937|0.12850162241836|-159.63169720929|196.06724224012|-290598567.23154|0.588|0.412|0.19218|51|12|0.0032852292020373|0.039149830220713|4.6329998970032|2023-11-01|-0.278|2020-03-20|0.343|2022-05-04
2024-07-14 18:31:12|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|-3.3853231491105|43|0.053340741515333|0.0314|-1|1|0.03143|3.236|0.03135|36|0.096284788998082|160|37.67|0.07134|0.0645|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-456.10176459104|0.533|0.233|-0.02769|30|13|0.0033805460750853|0.059678754266212|3.8129999637604|2023-09-19|-0.435|2023-03-15|0.376|2022-09-19
2024-07-14 18:31:13|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|-3.5135219877979|2|0.036340660056179||0|0|-0.00886|3.415|-0.02716|103|-0.027160409649933|103|41.64|0.06072|-0.45274|0.12904868224599|0.22092967659082|-169.8260894015|-324.13156934256|-569.54864490916|0.429|0.321|-0.04917|28|8|0.0034473864610111|0.047540702656384|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-07-14 18:31:14|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|-0.17429812216883|6|0.012932707747236|0.1258|-1|1|0.12579|0.139|-0.11195|7|-0.11195215895433|7|41.36|-0.08693|-0.20274|-0.14670284358117|-0.1658975869971|-12.310410744975|-42.919189125797|15086.843882073|0.5|0.357|-0.39915|28|11|-5.6749785038693E-5|0.011383490971625|0.22599999606609|2024-05-31|-0.036|2020-02-28|0.052|2020-03-27
2024-07-14 18:31:15|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.415927821951|348|0.11864260652227|0.2603|-1|1|0.26027|1.08|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-24.239713089351|0.3|0.3|-0.06269|10|3|0.0017235494880546|0.12851535836177|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-07-14 18:31:17|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|-3.5810863805639|2|0.1041954700426||0|0|0.0035|3.412|0.06808|67|0.22815164749453|102|43.07|-0.71914|-0.31184|-0.19999092415872|-0.5663566951338|3427.1007854143|1174.2328985134|-1090.8083815682|0.444|0.259|-0.07564|27|10|0.0031752577319588|0.072737113402062|4.0859999656677|2023-10-05|-0.609|2020-03-20|0.486|2020-03-17
2024-07-14 18:31:18|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|-3.4514175366082|21|0.043639173465253|0.0143|-1|1|0.01426|3.319|-0.03164|83|-0.031636438066195|83|71.44|-0.08534|-0.19418|-0.022950690810815|-0.061067372303883|-791.11192922973|-691.83081813961|-670.19858459756|0.563|0.375|3.3744|16|9|0.0033061049011178|0.069700773860705|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-07-14 18:31:19|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|-3.4514175366082|21|0.043639173465253|0.0143|-1|1|0.01426|3.319|-0.03164|83|-0.031636438066195|83|4.47|-0.00533|-0.01214|-0.040764992559174|-0.16284632614369|-791.11192922973|-691.83081813961|-670.19858459756|0.035|0.023|0.2109|16|9|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-07-14 18:31:19|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|3.2048556022313|57|0.18895009474114|-0.059|1|1|-0.05904|3.379|-0.13858|158|-0.13857676539138|158|160|-0.64708|-0.87825|-0.043505293313943|-0.13857676539138|79.127247485727|86.142|-118.23442041808|0.429|0.143|-0.09504|7|4|0.007043112244898|0.1433068877551|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.4143|2020-03-13
2024-07-14 18:31:20|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
2024-07-14 18:31:22|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-5.315087971434|3|0.033362685754908||0|0|0.00668|5.203|-0.02365|30|-0.023646348203906|30|22.69|0.2623|0.33844|0.48781934288165|0.62721986518237|6715.3314688926|5011.8302060883|66636.637572117|0.556|0.417|0.05572|36|6|0.0067454212454212|0.026569597069597|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-07-14 18:31:23|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|-4.420491217757|2|0.026830434529231||0|0|0.0046|4.33|0.04264|40|-0.012979104825037|17|29.92|0.10202|0.12955|0.083921491274209|0.14626149894761|308.97891366677|420.0367819603|251.82322343527|0.553|0.368|0.06302|38|7|0.0023128295254833|0.037984182776801|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-07-14 18:31:24|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-7.0220464892742|182|0.047413946019335||0|0|0.02861|6.927|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|124.85580789478|0.727|0.364|0.05272|22|6|0.0012582116788321|0.089839416058394|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-07-14 18:31:24|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.5718902902419|58|0.0030296299838173|-0.0183|-1|2|-0.02146|3.57|0.00898|10|0.0089773967257902|10|18.84|-3.48353|4.32147|0.087432583534606|0.14478715972722|199.22156079639|332.22683560896|682.82358116305|0.439|0.316|0.37091|57|2|0.0022325464190981|0.021377011494253|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-07-14 18:31:25|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-3.3407860992874|10|0.041428685139451||0|0|0.02606|3.214|-0.01079|4|-0.010791371019764|4|11|0.02554|0.05184|0.05589419271446|0.069300624751934|1131.5807889524|1260.0758954529|270.34662644586|0.462|0.387|0.01506|106|6|0.0017242553191489|0.0048595744680851|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-07-14 18:31:27|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.6583947250121|134|0.039964924549841|0.3307|-1|1|0.33072|1.536|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|80.65728492748|0.615|0.385|0.0739|26|11|-0.00033348540145985|0.054983941605839|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-07-14 18:31:28|DAILY|00207|23970|/rates-bonds/russia-1-year-bond-yield|RATES_1Y:RU|16.782823727631|37|0.74501540105676|0.1622|1|2|0.15591|18.35|-0.03338|26|-0.033378795272894|26|56.84|-0.01783|0.20193|0.21474318161397|0.20407233301315|276.64261911757|216.33493053291|359.8039359387|0.368|0.316|0.14216|19|6|0.011890681003584|0.40044802867384|24.540000915527|2022-03-04|-8.35|2022-03-21|8.77|2022-03-04
2024-07-14 18:31:29|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|-4.2925822721313|3|0.035860776450594||0|0|0.00716|4.16|-0.04091|10|0.022842677990056|37|26.2|0.14909|0.2535|0.29500757078641|0.40212528203205|1709.0433387086|4089.9118668155|238.53031092883|0.5|0.409|0.11112|44|7|0.0021640692640693|0.029429783549784|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-07-14 18:31:30|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|4.7158804009658|194|0.28117929435007|-0.0968|1|2|-0.13213|4.749|0.02253|115|-0.1445993170822|67|108.89|1.83957|1.92509|2.6615032714715|3.9348267036086|3783.6253482319|3065.2086049248|-3.255529824376|0.667|0.444|-1.02578|9|4|0.0062685421994885|0.18321909633419|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-07-14 18:31:31|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.6441535912737|115|0.15155116593786||0|0|0.03566|4.192|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|180.40516464924|0.563|0.375|-0.50119|16|6|0.002592512908778|0.27955507745267|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-07-14 18:31:33|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|161|0.35241277555112|-0.3425|-1|1|-0.34254|3.6097|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.2351625460609E-13|0.5|0.167|-0.87857|6|3|0.017606905370844|0.28774450127877|5.146999835968|2024-05-20|-1.2648|2020-10-05|0.9815|2020-09-07
2024-07-14 18:31:34|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|-11.087619982351|7|0.094507305017265||0|0|0.01429|10.833|-0.00658|4|-0.0065752731472667|4|16.04|-0.00743|0.04504|-0.016371628191495|-0.0033569150602196|37.926420757352|66.582224079827|195.64763864421|0.543|0.4|0.02937|70|13|0.0045358724534987|0.063833480956599|14.510000228882|2022-11-23|-7.33|2022-05-04|7.505|2022-05-05
2024-07-14 18:31:35|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|-11.41780758446|17|0.10576776751577|-0.0453|-1|2|-0.05033|11.27|-0.03221|5|-0.012537165276004|2|6.91|0.00221|0.0166|0.007821366815609|0.017217037456145|229.80832411421|324.28037145874|158.28652582736|0.721|0.455|0.00766|154|1|0.0038425925925926|0.015256481481481|12.140000343323|2023-03-02|-0.81|2023-03-31|0.825|2024-06-04
2024-07-14 18:31:36|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|-6.9017242950636|43|0.064574783458899||0|0|0.02429|6.709|0.07404|19|0.074039359697516|19|28.24|-0.01003|0.02918|0.035065528971125|0.044840305845963|170.43963882219|155.71984796723|208.24305963869|0.447|0.289|0.0759|38|10|0.0032161434977578|0.11158475336323|7.4460000991821|2024-05-02|-0.531|2020-05-27|1.542|2020-05-26
2024-07-14 18:31:37|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
2024-07-14 18:31:39|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|6.0519944708012|3|0.0076684461546476|0.0006|1|2|0|6.075|-0.0071|2|-0.0047031719960059|2|10.26|-0.00312|0.02332|0.005376301394356|0.025753459077905|106.34751233189|256.62216262952|175.83212571388|0.605|0.404|0.01911|114|12|0.0022354948805461|0.018097610921502|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-07-14 18:31:40|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|-3.3099255706599|21|0.0033085394478566||0|0|-0.00917|3.3|-5.0E-5|5|-5.2197126482634E-5|5|4.19|0.00256|0.00612|0.0028120337424448|0.0029323887651258|183.98881014809|185.71946005872|108.12581931928|0.965|0.938|0.0035|257|1|0.00022810218978102|0.001779197080292|3.2999999523163|2024-06-04|-0.5|2020-05-06|0.57|2022-07-05
2024-07-14 18:31:41|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|-4.3273402929057|6|0.052780127517043|0.0062|-1|1|0.00618|4.183|42.43628|264|42.436275621233|264|42.52|1.64372|2.59799|6.7778674724155|10.539495241801|130.35834657956|3116.2676885321|2733.9870365738|0.24|0.16|-2.55112|25|4|0.0037734082397004|0.064336142322097|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-07-14 18:31:41|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|4.7747519367622|9|0.022244395498022|0.0298|1|2|0.02331|4.83|0.0352|16|0.022703341081215|4|5.56|-0.01215|0.10195|0.080640305786261|0.10928500644309|24019.611590248|50847.775132648|271.34831468199|0.467|0.377|0.04951|199|0|0.002737881508079|0.0016184919210054|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-07-14 18:31:42|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|2.014701539105|37|0.00076614028021041|0.0146|1|2|0.00199|2.017|-0.02738|6|-0.027380884423287|6|11.56|0.01995|0.10366|0.089490520025346|0.12491384577337|3324.234231104|4187.787632738|173.46381549707|0.545|0.404|0.0345|99|4|0.00061694915254238|0.012214830508475|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-07-14 18:31:44|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
2024-07-14 18:31:45|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
2024-07-14 18:31:46|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|-26.771016419593|9|0.26910476108312|-0.021|-1|1|-0.02103|26.272|-0.05885|35|-0.058851471958278|35|13.96|-0.01032|0.01792|0.01219784785424|0.016183735365276|157.61883142266|165.53736193082|179.00724822355|0.512|0.417|0.0198|84|14|0.0098183742591025|0.11296909398815|31.822999954224|2024-03-12|-2.025|2021-09-29|2.007|2021-10-04
2024-07-14 18:31:47|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
2024-07-14 18:31:47|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-6.0577394977729|206|0.10388704979819|0.1371|-1|2|-0.00909|5.55|-0.09291|1|-0.092913376178809|1|31.71|-0.07378|0.07467|-0.01189713808578|0.08207390350725|41.160107672501|223.69624288132|13.629804449606|0.821|0.429|0.07876|28|1|-0.008215462031107|0.070666056724611|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-07-14 18:31:49|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|6.4793695230634|9|0.016680566622728|0.0146|1|2|-0.0061|6.52|0.05003|33|-0.00052785363325103|4|5.7|0.00445|0.07319|0.070963231849804|0.11882569355306|86304.058961852|792816.14152915|9314.285647383|0.624|0.457|0.03127|197|1|0.0057029177718833|0.00094606542882405|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-07-14 18:31:50|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|-4.7604627529016|24|0.064987577306935||0|0|0.05393|4.5151|-0.04138|4|-0.041377896114149|4|42.09|0.11168|0.1777|0.14110833069595|0.36202112470762|251.36952388127|774.23481642452|1201.7182662652|0.636|0.364|0.1512|22|10|0.0021189673340358|0.071763962065332|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-07-14 18:31:51|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|-4.2991098435611|27|0.068703223330804||0|0|0.05558|4.078|-0.04023|9|-0.040231213554259|9|47.67|-1.22812|9.35177|23.106156891616|28.275227482327|-1374832.508825|-1952314.0567103|-1.9295109242841|0.458|0.375|-0.07528|24|8|0.0020594017094017|0.090970085470085|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-07-14 18:31:52|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|4.0786383230655|13|0.055752505637787|0.0216|1|2|-0.00689|4.177|-0.02991|6|-0.02990752362852|6|25.84|0.07161|0.16929|0.23614480639069|0.38267639439376|862.25084312646|1283.4838896673|1993320.7845847|0.644|0.4|0.19748|45|16|0.0031651063829787|0.046892765957447|4.5419998168945|2023-11-01|-0.256|2020-03-20|0.302|2022-05-04
2024-07-14 18:31:53|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|-2.9928707344053|22|0.055956895573872||0|0|0.0259|2.821|-0.03533|16|-0.035333040209428|16|52.68|-0.00374|0.00622|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-462.63062754803|0.455|0.273|-0.01172|22|9|0.0030792372881356|0.065702542372881|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-07-14 18:31:55|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|2.9905420373778|134|0.080037341130776||0|0|0.10762|3.0372|0.16231|64|-0.050005278245507|15|54.89|-0.07785|-0.07624|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-877.03340963633|0.632|0.316|-0.03918|19|11|0.0034861394557823|0.07975637755102|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-07-14 18:31:56|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.3094236669639|12|0.016310044949163|-0.0372|1|2|-0.06609|0.325|6.53672|94|6.5367163337612|94|29.51|0.64792|0.30244|0.29126405963718|0.43149472164612|176.11871919411|116.22083850419|58.250970281673|0.538|0.333|-0.20062|39|15|0.00084294320137694|0.0093734939759036|0.41100001335144|2024-05-31|-0.051|2020-02-28|0.069|2020-03-10
2024-07-14 18:31:57|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
2024-07-14 18:31:57|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-0.91547234529061|21|0.050157453198574||0|0|0.13941|0.784|-0.11931|42|1.4353385404568|30|51.05|0.03875|0.15594|0.13912315025507|0.48601177003447|73.439813668369|411.64817226743|-108.88888171426|0.409|0.227|-1.31189|22|7|0.0013158355205599|0.072811023622047|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-07-14 18:31:58|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|-3.4510904879715|5|0.08386350775249||0|0|0.07819|3.183|0.09689|131|0.096886933472809|131|41.96|-1.162|-0.29794|-0.53683428238792|-0.68081911852789|2518.5319284172|4678.9206513918|15387.169582199|0.571|0.429|-0.39398|28|12|0.003342663273961|0.087635708227311|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-07-14 18:32:00|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|-3.1821601474038|21|0.05463671961597||0|0|0.03317|3.0165|0.08571|116|-0.039352507563952|33|48.33|0.22351|0.25719|0.36255469011747|0.61059844011013|-4034.1066286187|905.06175616675|-134.67210597476|0.583|0.333|-1.12561|24|9|0.0039783898305085|0.089147033898305|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-07-14 18:32:01|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|-3.0508425326891|21|0.076890148910754||0|0|-0.00143|2.805|0.13232|29|-0.077999957013485|48|57.8|-0.07114|-0.06843|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-240.78177255103|0.55|0.3|-0.04963|20|11|0.0037811224489796|0.082216411564626|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-07-14 18:32:02|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|2.8091860341874|109|0.21397222332239|0.0292|1|1|0.02922|3.086|1.62757|145|1.6275659420808|145|97.36|-0.02627|-0.02643|0.61005533927838|0.86940990007787|318.66188547944|291.98871625|-390.31250171337|0.273|0.182|0.06059|11|3|0.0045368108566582|0.11989660729432|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-07-14 18:32:03|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|2.8130533384454|125|0.1621396246297|0.0648|1|1|0.06478|2.9503|0.03194|119|0.031940944357778|119|70.13|-0.1804|-0.11582|0.054254673165878|-0.061736225324672|111.31894407124|73.531828471046|-202.56646401323|0.4|0.2|-0.13173|15|6|0.0036970238095238|0.088732568027211|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-07-14 18:32:04|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-4.7540613818952|20|0.060520463810653||0|0|0.05677|4.536|-0.01662|14|-0.016615889926871|14|18.79|-0.004|0.04518|0.092764912863137|0.14919658365491|319.48892758526|646.24357033917|12077.658711765|0.542|0.417|0.10628|48|11|0.002614549402823|0.060387079261672|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-07-14 18:32:06|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|-4.0995157535597|28|0.093512575379929||0|0|0.05128|3.848|0.19305|112|0.19304851634734|112|55.25|0.13188|0.16464|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|231.52829040245|0.55|0.4|0.14697|20|8|0.0019310954063604|0.079723498233215|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-07-14 18:32:07|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|-7.022872107994|35|0.034461682370735|0.0132|-1|2|0.012|6.915|-0.01353|25|-0.013530616004403|25|44.25|0.00888|0.02768|0.023282235295469|0.054326258368139|135.3854103507|153.24225350881|119.74025710233|0.667|0.375|0.03609|24|10|0.0010401459854015|0.082657846715328|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-07-14 18:32:08|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|-3.4351235988942|40|0.051874570158046||0|0|0.02648|3.254|0.0416|65|0.041601700268405|65|36.8|0.16871|0.22751|0.34836559294355|0.5724210601047|335.36052503934|468.25964742464|1149.3993872829|0.467|0.3|0.14312|30|10|0.0043643919510061|0.047854768153981|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-07-14 18:32:09|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|-3.2545751370225|41|0.035837759797555||0|0|0.07379|3.163|-0.0028|23|-0.0028013083010315|23|13.7|0.00752|0.03556|0.03132434615913|0.059477719672535|264.44449401324|381.53761909918|362.29788105718|0.434|0.301|0.0311|83|10|0.0025123194562447|0.032645709430756|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-07-14 18:32:10|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|-1.7870665644643|135|0.052688852119356||0|0|0.29035|1.618|0.00176|60|0.0017574465998969|60|54.06|0.05901|0.07537|0.069262979339575|0.13314913004016|202.52787705211|197.73110118317|76.349746607688|0.667|0.333|0.06152|18|7|-0.00046205962059621|0.056065040650406|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-07-14 18:32:12|DAILY|00246|23971|/rates-bonds/russia-2-year-bond-yield|RATES_2Y:RU|15.745770934407|60|1.0920110207678|0.3066|1|2|0.28025|18.09|-0.00641|43|-0.050709939278866|23|50.33|0.04575|0.1192|0.052010391053041|0.062056536034178|144.7564403654|134.66618808366|322.69251604315|0.524|0.333|0.1053|21|7|0.011182795698925|0.29680107526882|23.870000839233|2022-03-04|-8.13|2022-03-21|8.28|2022-03-04
2024-07-14 18:32:13|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|-3.6740454703744|25|0.051348496482634|0.0989|-1|2|0.09153|3.474|0.06459|111|0.064587938090819|111|16.3|-0.0428|2.25589|0.028096063441378|0.072707696940904|147.03862401019|389.3766740501|238.14445717507|0.62|0.38|0.16215|71|18|0.0019945046570703|0.04678950042337|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-07-14 18:32:14|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|-1.3747177152064|9|0.0049059003004168|0.0217|-1|1|0.02166|1.355|0.09877|36|0.098765433310056|36|17.76|0.02986|0.09802|0.11680428663451|0.13994179840907|1407.4086668858|1243.8406037168|294.56521619414|0.485|0.379|0.06091|66|15|0.00075847457627119|0.0069241525423729|1.5049999952316|2024-04-17|-0.14|2023-03-30|0.265|2022-03-28
2024-07-14 18:32:15|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|5.0501181974528|62|0.16486075749838||0|0|-0.04639|5.18|-0.08989|84|-0.075153040927476|44|100.82|1.68001|1.93004|1.9780946304813|3.5212657430136|4351.8960313022|3774.0964618212|-754021.92295757|0.818|0.455|1.00201|11|7|0.0050628205128205|0.15903632478632|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-07-14 18:32:16|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-3.0704025862768|371|0.13936747259124||0|0|0.17002|2.68|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|943.66196444102|0.562|0.368|-0.49959|484|0|0.0028056206088993|0.10809484777518|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-07-14 18:32:18|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|-4.0998094179626|3|0.1212698253789||0|0|0.01737|3.733|0.33112|423|0.15257907530338|84|83.14|-0.13685|0.45247|0.70968455029035|0.95947146994633|786.42895093952|703.90607308747|238.55463681882|0.5|0.357|0.42576|14|2|0.0019639794168096|0.19511432246998|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-07-14 18:32:19|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|-11.433948047977|8|0.082391016250643||0|0|0.03904|11.2|0.01845|4|0.018450912298924|4|16.49|0.00543|0.0425|0.046253005048367|0.061337384323294|400.00783116922|435.65939228729|235.9067222143|0.5|0.397|0.03478|68|11|0.0059295212765957|0.1131719858156|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-07-14 18:32:20|DAILY|00253|29366|/rates-bonds/thailand-2-year-bond-yield|RATES_2Y:TH|-2.4714695416348|4|0.027156478910208|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|0.0038021885521886|0.011785353535354|2.6099998950958|2023-09-13|-0.33|2023-05-11|1.26|2022-05-11
2024-07-14 18:32:21|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|-6.0412546302992|16|0.031418201198769||0|0|0.03567|5.947|-0.01412|2|-0.014122821601419|2|11.21|-0.00534|0.02282|-0.0053649737964214|-0.00087953726240556|70.275336789914|89.40706660753|156.89223435984|0.452|0.327|0.02829|104|9|0.0018259949195597|0.037278154106689|6.7214999198914|2023-11-01|-0.6005|2022-09-29|0.576|2022-05-16
2024-07-14 18:32:22|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|4.2291144124183|59|0.13450751902095|0.0997|1|1|0.09968|4.457|-0.06409|16|-0.064085134367641|16|41.68|-0.12953|0.60649|-0.44956288462585|0.25401604249553|-5752.3083735825|648.64518254206|2448.9010270585|0.72|0.48|0.46096|25|12|0.0038863636363636|0.091391818181818|4.7344999313355|2023-10-06|-0.593|2020-11-19|0.611|2020-11-20
2024-07-14 18:32:24|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|4.7366995389573|1|0.021100217259172||0|0|0|4.8|0.0011|2|0.001095421864157|2|4.55|-0.00529|0.04937|0.044547230634982|0.066315642524653|6846.7496350222|14077.378056699|271.18645437625|0.471|0.357|0.02982|244|0|0.0027321911632101|0.00074932371505861|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-07-14 18:32:25|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|2.0239573812661|13|0.00071278523868659|0.0009|1|2|-0.00099|2.025|0.01131|16|0.011313658067396|16|13.41|0.0352|0.09749|0.071136046777007|0.10377663829772|2439.4096063067|3519.8339223736|136.64424525966|0.621|0.46|0.0267|87|8|0.00035114503816794|0.012342239185751|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-07-14 18:32:26|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|-23.67200088501|1|0||0|0|0|23.66|0.16296|1|0.1629575739312|1|1|-8.0E-5|0.01963|0.023968266860484|0.07920327051256|-94.472956451362|39111608.604009|280.46467770476|0.336|0.203|0.02852|1000|0|0.015224|0|23.67200088501|2024-07-11|-3.605|2023-06-27|4.61|2021-03-05
2024-07-14 18:32:27|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|-37.594282996327|44|0.85003687971978|0.1273|-1|2|0.06943|37.26|-0.02278|1|-0.011010155676577|13|19.38|0.03216|0.09084|0.10712553598824|0.11940200359879|830.72157983745|556.71454382397|327.41650216902|0.519|0.385|0.07126|52|13|0.024624167459562|0.45029495718363|55.009998321533|2022-02-24|-6.89|2023-05-15|4.265|2024-05-06
2024-07-14 18:32:27|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|24.766532210645|10|0.085541648986678|-0.0077|1|1|-0.0077|25|-0.0207|4|-0.013981559071727|1|11.16|-0.00753|0.02036|0.011127896694705|0.018281776307796|158.4682956752|192.37546709703|170.82921021532|0.448|0.371|0.01165|105|14|0.008776883996613|0.073321761219306|30.180000305176|2024-03-11|-1.27|2024-01-26|2.11|2023-01-19
2024-07-14 18:32:29|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
2024-07-14 18:32:30|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|-5.9817869068767|424|0.035595635625573|0.3158|-1|2|0.3106|5.66|-0.03647|12|-0.036472450590647|12|25.96|0.00462|0.0487|0.027036116024502|0.071252575054823|165.1030099264|248.23848743431|6.6276879069916|0.929|0.5|0.05384|28|5|-0.011825217391304|0.096286956521739|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-07-14 18:32:31|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|9.1793646564683|17|0.028348293640241|0.0202|1|2|0.0097|9.213|0.04163|34|0.041632607564917|34|6.5|0.01468|0.02225|0.026424423192684|0.042163265469994|613.73355674455|922.16767111324|640.68153892399|0.513|0.38|0.01598|158|10|0.0074544582933845|0.032694630872483|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-07-14 18:32:32|DAILY|00264|29238|/rates-bonds/colombia-2-year-bond-yield|RATES_2Y:CO|-17.471007075528|11|3.0073357312611||0|0|0.0038|8.398|0.01336|5|0.013355036081305|5|6.61|-0.06718|0.10783|0.027038916872482|0.07065054850335|76.735617903767|817.36568303662|209.94999408722|0.509|0.33|0.05155|106|9|0.0061856540084388|0.037405063291139|93.297996520996|2023-08-15|-84.868|2024-06-24|82.488|2023-08-15
2024-07-14 18:32:33|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|-120.52466179157|10|1.2009622611008||0|0|-0.03316|119.94|-0.0184|19|-0.018401907886586|19|38.97|0.00174|0.01032|0.0088268565926253|-0.0035326107175658|112.4607132574|96.141360108583|84.306794971533|0.5|0.333|0.03599|30|11|-0.00011646010186757|0.010527580645161|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-07-14 18:32:35|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|102.06208658487|31|0.15097093492482|0.0072|1|1|0.00717|102.58|0.00196|44|-0.0034010020862669|20|29.44|-0.00028|0.00136|5.2077191381289E-5|-0.0025227920402007|100.05922518317|97.004296994451|98.671384528371|0.513|0.308|0.00386|39|12|-1.0483870967742E-5|0.0012252376910017|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-07-14 18:32:36|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|106.27430441006|43|0.371898326531|0.0118|1|1|0.01176|107.51|-0.01152|7|-0.011517791668072|7|30.7|0.00143|0.00467|-0.00088350123435141|-0.00098282703968411|98.383516845952|98.807095961293|96.003259165226|0.486|0.324|0.00872|37|13|-3.0645161290322E-5|0.003068064516129|126.23999786377|2020-08-04|-0.00979|2024-04-10|0.01444|2022-11-10
2024-07-14 18:32:36|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|109.34527066759|43|0.56324305994082|0.0134|1|1|0.0134|111.19|-0.01498|8|-0.014980317079762|8|36.65|0.00182|0.00601|-0.0038570239783796|-0.0044807835295901|94.978384070471|96.426075929035|91.226780252986|0.419|0.258|0.01551|31|11|-6.9847198641766E-5|0.0051457215619694|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-07-14 18:32:37|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|96.663063304682|23|0.65124542793137|0.0015|1|1|0.00153|98.16|-0.02449|15|-0.02448981148856|15|24.93|-0.00142|0.00539|-0.00061629920906494|-0.0068605231287989|97.386153072167|89.01039858378|74.533034120484|0.556|0.356|0.02361|45|20|-0.00023518356643357|0.0067702884615385|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-07-14 18:32:38|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
2024-07-14 18:32:40|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|130.34334946624|21|0.71572727965265|0.003|1|2|-0.01007|131.73|0.00222|58|-0.025547391748229|20|42.44|0.00518|0.01315|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|76.918136139658|0.63|0.333|0.02055|27|12|-0.00021227272727273|0.0067513121783877|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-07-14 18:32:41|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|115.52567443867|21|0.37967530442401||0|0|-0.00555|116.39|0.00137|46|-0.0011999373891586|23|37|0.00126|0.0043|0.0012065699135763|-0.001574501887295|102.44549359187|98.077254861932|86.910096311992|0.677|0.387|0.01049|31|16|-0.00011586975149957|0.0036226563838903|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-07-14 18:32:42|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|105.34390792123|24|0.12910447594547|0.0038|1|2|0.00313|105.68|0.0009|44|-0.00089355954496861|22|34.61|0.00052|0.00189|0.0021426761871022|-0.00052698393412334|104.08079750458|99.418351221561|94.407716634179|0.576|0.333|0.00313|33|13|-4.868669527897E-5|0.001254686695279|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-07-14 18:32:43|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|-132.89425712064|10|1.6385417178942||0|0|-0.02292|130.32|-0.025|11|-0.025000942806457|11|41.32|0.01311|0.02728|0.0031739724890527|0.0010974203221064|103.04332173365|100.05790829225|64.958633484213|0.5|0.286|0.05194|28|10|-0.00030785591766724|0.015658481989708|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-07-14 18:32:43|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|-125.00591587962|132|0.76992228077821||0|0|0.03928|124.48|0.00215|58|-0.027008173784158|20|34.47|0.00014|0.00956|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|76.143874853285|0.533|0.333|0.02162|30|10|-0.00021987982832618|0.0067661030042919|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-07-14 18:32:45|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|-143.60003494185|25|0.36464284281504|-0.0028|-1|1|-0.0028|143.21|0.01516|100|-0.0038591245002986|3|41.29|-6.0E-5|0.00186|0.0012477161862834|-0.00012151309273227|101.83051748096|99.875774998318|91.695294008034|0.536|0.321|0.00697|28|10|-7.2E-5|0.0021539830508475|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-07-14 18:32:46|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|115.52388706444|2|0.71037057161737|0.0036|1|2|-0.00093|117.72|-0.00572|65|0.065021382786835|42|28.39|-0.00503|0.00236|-0.0032268545563088|-0.0073760060369288|92.044390456646|89.676196282776|82.674346320182|0.561|0.341|0.02644|41|17|-0.00014012017167382|0.0085122575107296|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-07-14 18:32:47|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|147.90471064402|21|0.39821964712918|0.0098|1|1|0.00983|148.89|0.00399|25|-0.01287015102802|5|27.71|0.00209|0.01011|0.0012140835338693|0.0061565345639249|101.15018155249|108.27946505766|94.228216293753|0.512|0.366|0.0152|41|12|-2.931660899654E-5|0.0047042128027682|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-07-14 18:32:48|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.301761759764|19|0.012563992741454|0.0004|1|2|0.00026|96.33|-0.00068|17|0.0009549203029624|28|42.52|0.00046|0.00126|-0.00033127509703773|-0.00091716838675815|99.431224115967|99.083179150727|95.960551657236|0.63|0.37|0.00074|27|11|-3.5308747855918E-5|0.00019902229845626|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-07-14 18:32:49|DAILY|00280|8830|/commodities/gold|COMMO:|2315.2754768285|2|31.458182528521||0|0|-0.0005|2420.7|-0.04168|24|0.12232747586474|69|36.77|-0.00307|0.0114|0.011646394433741|0.03284238380021|122.24611276298|144.16957550609|158.41240690052|0.645|0.387|0.04578|31|13|0.00045739702015776|0.015161130587204|2464.5|2024-05-20|-0.04985|2020-11-09|0.05945|2020-03-24
2024-07-14 18:32:50|DAILY|00281|8836|/commodities/silver|COMMO:|-31.797114694753|14|0.86855897557805|-0.0735|-1|1|-0.07352|31.162|0.22534|81|0.22533604414225|81|35.78|-0.00121|0.02964|0.015752402721627|0.053729634563885|113.4012214581|164.68216816802|168.53954171594|0.594|0.375|0.08988|32|15|0.00067972366148532|0.02988085492228|32.569999694824|2024-05-20|-0.11614|2020-03-16|0.09304|2021-02-01
2024-07-14 18:32:51|DAILY|00282|8831|/commodities/copper|COMMO:|-4.6550943475331|31|0.10807436107511||0|0|0.00196|4.593|0.19292|73|0.19292244112112|73|41.04|0.00441|0.0248|0.01403721181811|0.058902267778934|114.02320493669|161.24283607607|164.18295581196|0.643|0.357|0.06584|28|11|0.00052949109414758|0.021317667514843|5.1989998817444|2024-05-20|-0.07024|2020-03-18|0.07522|2022-11-04
2024-07-14 18:32:52|DAILY|00283|8910|/commodities/platinum|COMMO:|969.99181699683|13|25.688289263695||0|0|-0.0204|1013.3|-0.06282|11|-0.017779710439253|28|35.45|-0.01208|0.0112|-0.027518669900495|-0.012982184123253|60.592258954836|85.817887355161|102.75003702385|0.515|0.333|0.09104|33|13|0.00022510998307953|0.030075600676819|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-07-14 18:32:53|DAILY|00284|8883|/commodities/palladium|COMMO:|952.0905934992|9|31.680022823207|-0.0087|1|2|-0.04798|972.3|-0.07189|45|-0.052621409713601|39|37.87|-0.03098|0.00331|-0.028925928882696|-0.045426222627312|49.371806228339|50.390097552334|42.812970879667|0.613|0.419|0.1366|31|14|-0.00032890016920474|0.041560964467005|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-07-14 18:32:54|DAILY|00285|8849|/commodities/crude-oil|COMMO:|78.912163790104|20|1.5760411783606|0.0381|1|2|0.0234|82.21|-0.02513|16|-0.025126507709808|16|55|0.11792|0.17041|0.21771841927833|0.27527755129497|407.37979241541|418.09871510591|129.90188501765|0.476|0.381|2.42705|21|7|-0.0023614310051107|0.063590255536627|130.5|2022-03-07|-3.05966|2020-04-20|0.37662|2020-04-22
2024-07-14 18:32:56|DAILY|00286|8833|/commodities/brent-oil|COMMO:|82.85276379632|20|1.4320206584111|0.0281|1|2|0.00926|85.03|0.02795|68|0.027946199143013|68|39.69|-0.01095|0.03016|0.073539080739191|0.11225443042092|227.35919273416|252.26847165928|128.34716796875|0.483|0.345|0.13171|29|11|0.00061882905982906|0.03627941025641|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-07-14 18:32:56|DAILY|00287|8862|/commodities/natural-gas|COMMO:|-2.6599377362576|11|0.12014591590058|0.1046|-1|1|0.10458|2.329|0.36745|44|0.36745377628475|44|32.33|-0.02099|0.03293|0.0045820992206382|0.083759832106166|61.912926567158|191.13573803335|91.120919584825|0.583|0.361|0.19349|36|17|0.00092054514480409|0.059491141396933|9.9870004653931|2022-08-23|-0.16658|2024-04-15|0.25774|2024-04-29
2024-07-14 18:32:57|DAILY|00288|8988|/commodities/heating-oil|COMMO:|2.4769407713875|22|0.049374373303425|0.0154|1|2|0.00517|2.5096|0.06079|75|-0.049044854405084|24|42.7|0.04718|0.07635|0.057032941947332|0.13384153813009|220.37676878284|309.09092167043|114.79839125891|0.667|0.37|0.13857|27|15|0.00054235093696763|0.038087606473595|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-07-14 18:32:58|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|2.4695433357445|19|0.040032765423145|0.0219|1|2|0.01293|2.5153|0.03023|44|0.030234928008207|44|14.02|-0.06726|0.05557|-0.018924254980805|-0.0099015908204077|38.304091060934|72.442979727491|5.2841945213992E-5|0.542|0.349|0.07299|83|9|-0.0098111844331641|0.024278223350254|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-07-14 18:32:59|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|761.46671458473|22|15.236911070782|0.0344|1|2|0.02063|779.25|-0.03084|59|-0.030839474382567|59|50|0.04261|0.08489|0.069612595624433|0.13839084420514|168.92198419357|244.87417563324|125.40635261461|0.478|0.348|0.12077|23|8|0.00056306575576431|0.03749976088813|1422.5|2022-03-09|-0.1504|2020-04-21|0.12203|2020-05-05
2024-07-14 18:33:01|DAILY|00291|49768|/commodities/aluminum|COMMO:|-2499.8248188246|4|5.441606274882||0|0|0.00621|2481|-0.01313|4|-0.01313159844552|4|8.26|0.00415|0.02375|0.017303465706001|0.021395093779252|299.14317429569|279.94188061977|137.48960931006|0.493|0.362|0.01549|138|5|0.00037853018372703|0.0049224846894138|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-07-14 18:33:02|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|-2958.2448610016|1|9.9149536672157||1|0|0|2943|-0.00402|2|-0.0040171641963891|2|7.72|0.00799|0.02781|0.022234254959789|0.028901451612982|504.48540688697|496.27167305209|127.4025974026|0.534|0.399|0.02046|148|5|0.00034785651793526|0.0080177427821522|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-07-14 18:33:03|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|2175.7214865073|1|6.1835540478163||0|0|0|2210|-0.01584|2|-0.015836909427|2|5.98|0.00176|0.01618|0.010464535769533|0.014758928504092|263.62226940103|288.39497999271|115.16414799375|0.508|0.387|0.01603|191|5|0.00021873029772329|0.0074817863397548|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-07-14 18:33:03|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|-17112.310725774|4|58.27024192455||0|0|0.01668|16856|0.12511|11|0.1251092809841|11|7.68|0.01745|0.04434|0.043465657401407|0.062221550501759|907.31516752296|920.7697934983|118.20476858345|0.527|0.351|0.03264|148|3|0.0007961052631579|0.0099044649122807|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-07-14 18:33:04|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|-9880.326604219|4|19.858868073015||0|0|-0.00081|9877|0.01627|4|0.016273952539484|4|8.03|0.00542|0.01968|0.011009987969788|0.017861305272603|192.23240234483|229.78405389673|159.61538461538|0.437|0.338|0.01706|142|5|0.00050247594050744|0.0074940419947506|10925|2024-05-20|-0.07757|2020-03-18|0.07115|2022-11-04
2024-07-14 18:33:06|DAILY|00296|959209|/commodities/tin|COMMO:|-34245.288095373|2|97.596031791062||0|0|0.02801|33695|0.0082|1|0.0082003992363955|1|6.38|0.0085|0.02877|0.018442059018659|0.030243337287699|493.28481501048|716.65013484066|196.01512507272|0.531|0.391|0.01989|179|6|0.00076774278215223|0.0076514435695538|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-07-14 18:33:06|DAILY|00297|8917|/commodities/us-wheat|COMMO:|-587.84823640407|23|15.345776758787||0|0|0.14705|538|-0.06171|49|-0.061709903545082|49|28.35|-0.01414|0.01347|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|91.34272534983|0.45|0.3|0.08875|40|13|0.00018163494809689|0.028906531141869|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-07-14 18:33:07|DAILY|00298|13916|/commodities/rough-rice|COMMO:|16.137656604563|7|0.98994782391018||0|0|0.15475|19.55|-0.09652|9|-0.096522022548574|9|21.45|-0.01435|0.01337|-0.012828096689098|-0.00312175318046|57.374864338406|86.90544825129|151.14030616815|0.679|0.396|0.05404|53|23|0.00053888888888889|0.016887270341207|23.565000534058|2020-06-05|-0.25896|2020-07-15|0.11396|2024-07-12
2024-07-14 18:33:08|DAILY|00299|8918|/commodities/us-corn|COMMO:|-424.49235743334|26|10.226185408369||0|0|0.08139|403.5|-0.0312|17|-0.0311986863711|17|35.22|0.03604|0.05263|0.064863102387107|0.090008863115759|179.56520024972|189.01724822275|104.05140450564|0.5|0.375|0.06666|32|12|0.00021230902777778|0.022746032986111|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-07-14 18:33:09|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|-1173.867547329|28|21.080849109654||0|0|0.04221|1134.5|-0.01209|21|-0.01209341117598|21|35.22|0.0028|0.02197|0.039650930555114|0.047433648749925|162.9545908897|155.97395013136|111.93495996736|0.5|0.375|0.05498|32|9|0.00019377816291161|0.017994012131716|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-07-14 18:33:11|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|45.601459382059|37|0.99223802680681||0|0|0.02655|47.55|0.00537|27|-0.031781163580188|19|44.92|0.02521|0.06034|-0.0043458711552984|0.019857436293095|86.930592186552|114.1515561877|122.08269040281|0.56|0.4|0.08709|25|7|0.00037094909404659|0.027272838654012|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-07-14 18:33:12|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|-350.89545609758|2|12.981819716447||0|0|0.00447|311.6|-0.16041|12|-0.16040769783012|12|36.19|0.01956|0.05589|0.025844793999265|0.026963782630974|137.90223594419|133.51587469509|102.70834058023|0.5|0.438|0.06707|32|11|0.00022843830888697|0.021429965487489|531.20001220703|2022-08-10|-0.16822|2024-07-11|0.12783|2022-08-23
2024-07-14 18:33:12|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|-73.728118995934|28|1.4377195371056||0|0|0.03819|71.27|-0.03045|25|-0.027315769393893|8|34.75|0.00995|0.03811|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|101.95463171435|0.531|0.344|0.07027|32|9|0.00021654960491659|0.023038226514486|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-07-14 18:33:13|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|-9084.7778153928|14|381.62377319705||0|0|-0.06831|8523|-0.22026|7|-0.22026099638732|7|29.61|-0.00181|0.03517|0.036134863311789|0.057937825393826|164.46458639599|182.92934915521|335.6833398976|0.605|0.421|0.07451|38|12|0.001305|0.024839024604569|12261|2024-04-19|-0.18454|2024-05-16|0.11924|2024-05-07
2024-07-14 18:33:14|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|230.65103185385|36|5.7846922749003|0.1709|1|2|0.15308|250.45|0.1053|20|0.10529533036299|20|26.9|-0.02251|0.00606|0.020536419761762|0.0419580855632|137.76135885444|167.72279139154|193.54714741996|0.512|0.341|0.09617|41|13|0.00083616871704745|0.030248145869947|260.45001220703|2022-02-10|-0.08455|2021-07-30|0.09894|2021-07-22
2024-07-14 18:33:16|DAILY|00306|8911|/commodities/london-coffee|COMMO:|4064.3629774027|38|169.34110677918|0.1975|1|2|0.16473|4617|0.18441|39|0.18441120558217|39|31.57|0.00173|0.03205|0.038144583031191|0.068137875135466|194.73406307069|223.1802940514|334.5652173913|0.571|0.371|0.06239|35|8|0.0012009194395797|0.021104544658494|4681|2024-07-11|-0.08472|2024-01-03|0.08799|2024-01-10
2024-07-14 18:33:16|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|19.063738722054|11|0.52117101893063|-0.02|1|2|-0.04573|19.2|-0.08537|29|-0.085374029457739|29|32.26|-0.00951|0.01284|-0.0090955798032654|0.0082045928690134|79.889302527343|107.76133379443|146.23001215227|0.543|0.371|0.07173|35|11|0.00049072870939421|0.025547515364355|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-07-14 18:33:17|DAILY|00308|8891|/commodities/orange-juice|COMMO:|-483.78277544459|1|13.752593849368||1|0|0|449.8|-0.04632|3|-0.046323503378819|3|22.74|-0.03518|-0.00313|0.0058929787716299|0.015788831768048|107.53570480767|130.70189360446|474.2224512694|0.52|0.4|0.08173|50|16|0.0016504485488127|0.028589586631486|495.25|2024-05-28|-0.10731|2022-07-12|0.0789|2023-02-27
2024-07-14 18:33:18|DAILY|00309|8914|/commodities/live-cattle|COMMO:|-189.11490936566|9|2.3549713144318||0|0|0.00939|182.55|-0.0059|40|-0.0056688119640974|22|28.38|-0.00824|0.00673|-0.0029378127479372|0.015937980852495|92.476146866191|121.80810897392|142.57890543011|0.525|0.325|0.03789|40|13|0.0003840157480315|0.011987716535433|195.64999389648|2024-06-28|-0.10027|2020-04-10|0.07597|2020-04-13
2024-07-14 18:33:19|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|-91.657733365025|16|0.97682097081127||0|0|0.0266|88.725|0.00229|6|0.002285837395501|6|20.89|-0.00037|0.06136|0.029220462410661|0.047637778427465|189.46864013666|241.95531463883|124.43089256653|0.556|0.426|0.05915|54|15|0.00057732283464567|0.020838731408574|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-07-14 18:33:21|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|253.127214112|7|3.4135892537077||0|0|-0.01794|258.65|0.00454|8|0.0045386468838711|8|21.49|-0.01362|0.01083|0.012340614966341|0.025535049863196|133.2248050439|157.21684811655|177.7663188292|0.547|0.377|0.0344|53|15|0.00060128384279476|0.013478096069869|264.95001220703|2024-05-29|-0.09815|2023-05-15|0.11939|2023-05-26
2024-07-14 18:33:21|DAILY|00312|959198|/commodities/lumber|COMMO:|-473.53039884135|29|11.798207687163|0.1379|-1|1|0.13793|437.5|-0.00172|10|-0.0017220375674352|10|19.26|0.02099|0.10066|0.061123657195191|0.092614562520083|313.30851553556|458.88374671872|275.76380506443|0.5|0.397|0.07504|58|10|0.001706768558952|0.03142823580786|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-07-14 18:33:22|DAILY|00313|959199|/commodities/oats|COMMO:|-338.67089111711|39|9.323136448393||0|0|0.15285|327|0.11159|20|0.11159107271418|20|20.43|0.0162|0.04351|0.047784318153353|0.060109869292636|353.86824244159|258.51491783181|113.34488734835|0.611|0.37|0.06274|54|15|0.0003294916739702|0.019229702015776|761.75|2021-11-22|-0.15928|2022-03-15|0.13333|2020-04-20
2024-07-14 18:33:23|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|-72.958527180425|15|1.8812922025447||0|0|-0.02649|69.35|0.126|77|0.1259999593099|77|25.04|-0.01395|0.02432|0.0081819687707988|0.040960927071328|101.87841209359|185.71517000892|278.51405436373|0.587|0.413|0.09413|46|12|0.0012766295025729|0.035327315608919|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-07-14 18:33:24|DAILY|00315|169|/indices/us-30|INDICES:US|38976.059052929|14|348.06690423204||0|0|0.01496|40000.8984|-0.00544|12|-0.0054390542092198|12|27.44|-0.00253|0.01219|0.018934480589055|0.032689489218332|139.3977533626|149.2804870089|138.56099787657|0.463|0.317|0.04067|41|9|0.0003781546572935|0.012813919156415|40257.23828125|2024-07-12|-0.12927|2020-03-16|0.11365|2020-03-24
2024-07-14 18:33:25|DAILY|00316|20|/indices/nq-100|INDICES:US|19991.321384939|47|237.15902684768|0.13|1|2|0.12369|20331.4941|-0.02184|15|0.051431144143395|60|26.63|0.00292|0.01927|0.0049052511914534|0.024827738793791|108.83505785062|146.72557069409|229.15904663356|0.683|0.415|0.04956|41|16|0.0008691388400703|0.017171555360281|20690.966796875|2024-07-10|-0.12193|2020-03-16|0.10072|2020-03-13
2024-07-14 18:33:26|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|18023.827768479|48|210.33711774516|0.1387|1|1|0.13869|18396.9805|-0.01708|14|0.058212680513297|60|26.61|0.00809|0.02348|0.024315902664007|0.032624647979085|179.41431903354|167.77743706983|202.33826613091|0.634|0.415|0.04629|41|13|0.00075354130052724|0.016595202108963|18671.068359375|2024-07-11|-0.12321|2020-03-16|0.09346|2020-03-13
2024-07-14 18:33:27|DAILY|00318|166|/indices/us-spx-500|INDICES:US|5498.6715758767|47|42.750583692977|0.0868|1|2|0.08389|5615.3501|-0.00651|22|0.19731185427133|104|25.4|-0.00422|0.01114|0.01654541377203|0.023957070931588|140.26964343602|138.56073694095|172.36632124418|0.535|0.349|0.04228|43|13|0.00057442003514939|0.01312453427065|5655.5600585938|2024-07-12|-0.11985|2020-03-16|0.09381|2020-03-24
2024-07-14 18:33:28|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|-14.461164318826|40|0.71264249182049||0|0|0.04225|12.92|-0.26548|8|-0.18485805896896|22|24.78|-0.16976|-0.06549|-0.066079961181231|-0.027622138785891|6.8273167950019|29.653953898747|2636.0167682915|0.667|0.417|0.29363|36|16|0.006241589688507|0.097346036519871|85.470001220703|2020-03-19|-0.19776|2021-11-30|0.61642|2021-01-28
2024-07-14 18:33:29|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|12406.926113098|14|111.63123704009||0|0|0.01712|12734.7998|-0.00621|23|0.081300704225352|50|25|-0.0053|0.00953|0.0033860613920979|0.011554968078218|105.76036324795|120.73353618367|134.80571619195|0.511|0.4|0.03978|45|14|0.00035608963093146|0.013080808435852|12811.919921875|2024-07-12|-0.12273|2020-03-16|0.11434|2020-03-24
2024-07-14 18:33:30|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|14937.076071081|10|203.83629661892||0|0|0.00698|15522.8604|-0.02352|20|-0.023518499921011|20|32.26|0.00528|0.02666|0.020273400698303|0.02135085442867|145.69694622799|130.47119937184|141.18995151345|0.6|0.4|0.05381|35|15|0.00044942003514938|0.018845263620387|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-07-14 18:33:31|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|912.13862078658|2|11.393795512546|0.0073|1|1|0.00731|945.58|-0.03535|8|-0.042000381139219|19|29.15|-0.00542|0.01032|-0.0019328415390973|0.0067267456917517|93.748331280237|108.56781524811|109.08608581945|0.564|0.385|0.05361|39|15|0.00019078207381371|0.01686816344464|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-07-14 18:33:32|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|4791.6109770621|11|79.351272619911||0|0|0.03922|5042.7998|0.04121|26|0.041209145395283|26|28.9|-0.00299|0.01551|0.014268809686326|0.018246527510586|125.39053841495|128.93643213053|196.32102452289|0.59|0.41|0.06244|39|14|0.00073500439753738|0.020517730870712|5094.9399414062|2024-04-11|-0.12741|2020-03-09|0.09622|2020-03-24
2024-07-14 18:33:33|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|18047.420361998|2|146.05323870904|0.0141|1|2|0.00687|18505.9199|-0.01108|15|-0.011080133367111|15|23.2|-0.00908|0.00599|0.0070284104692866|0.010588070284145|114.38346422319|118.21301190507|132.16154202375|0.49|0.388|0.03782|49|17|0.00033347978910369|0.013193145869947|18591.419921875|2024-07-12|-0.11837|2020-03-16|0.10036|2020-03-24
2024-07-14 18:33:34|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2682.8245502086|47|25.000942000321|0.1117|1|2|0.10555|2725.78|0.18278|111|0.1827795159618|111|25.51|-0.00469|0.01092|0.012533039082395|0.020449586677695|127.78922334197|136.32473540222|186.93669427068|0.535|0.395|0.0435|43|11|0.00064497812773403|0.013656859142607|2758.5400390625|2024-07-10|-0.11569|2020-03-16|0.10127|2020-03-13
2024-07-14 18:33:35|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|2084.4243576805|2|22.330837478891|0.0316|1|2|0.01093|2148.2668|-0.04363|29|-0.0016050339271251|16|28.07|-0.00106|0.01709|0.019940515825955|0.033187249490637|139.88064581758|145.50772341905|128.88789546186|0.488|0.317|0.05474|41|13|0.00038064236111111|0.018553689236111|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-07-14 18:33:36|DAILY|00327|27|/indices/uk-100|INDICES:GB|-8346.6474623793|34|66.701726913655|0.0002|-1|1|0.00015|8252.9102|0.07668|81|0.076682214052543|81|27.73|-0.00866|0.0025|-0.010753527798013|-0.0042222178908322|73.194839205002|91.484997937386|108.52952103707|0.675|0.425|0.03803|40|18|0.00013641856392294|0.013123222416813|8474.41015625|2024-05-15|-0.10874|2020-03-12|0.09053|2020-03-24
2024-07-14 18:33:37|DAILY|00328|11763|/indices/uk-250|INDICES:GB|20570.73691038|6|199.89433716507|0.024|1|2|0.02002|21202.8906|0.01762|29|0.017620615023261|29|24.19|0.00154|0.01587|0.018192089426278|0.019310732291664|142.62014232738|135.94501873585|95.90471051405|0.468|0.383|0.03874|47|11|4.2373029772329E-5|0.013513248686515|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-07-14 18:33:38|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|-4590.4388729107|33|35.79561281634||0|0|-0.01255|4566.0298|0.06535|69|0.065351056229273|69|26.43|-0.00789|0.00416|-0.0066736000108812|0.0011357295499644|81.290420638085|100.50042392609|106.53433309785|0.667|0.452|0.03639|42|18|0.00011866900175131|0.012656295971979|4655.419921875|2024-05-15|-0.10608|2020-03-12|0.08945|2020-03-24
2024-07-14 18:33:38|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|3689.251008638|2|28.386341847231|0.0054|1|1|0.00538|3783.26|-0.01844|6|-0.018442797980604|6|25.36|0.02491|0.0347|0.026793492344848|0.029113790087758|183.82864035607|165.04835853045|76.35730007879|0.556|0.422|0.03455|45|15|-0.00017056917688266|0.01131734676007|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-07-14 18:33:40|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|-1355.1257739069|34|10.34985096907||0|0|-0.00052|1340|0.08069|81|0.080690709319797|81|26.4|-0.00794|0.00458|-0.0064046155596724|-0.00069681593872149|84.801069260545|97.313539064952|109.72814064676|0.548|0.429|0.03332|42|11|0.00014787215411559|0.011789973730298|1373.9000244141|2024-05-15|-0.10824|2020-03-12|0.09531|2020-03-24
2024-07-14 18:33:41|DAILY|00332|171|/indices/aus-200|INDICES:AU|7734.4395040232|25|64.870181601648||0|0|0.01263|7959.2998|-0.02536|7|-0.016385832732168|16|22.88|-0.00683|0.00253|-0.0041709393142374|0.00084876297759964|87.546814915329|100.85419990074|118.96242023904|0.592|0.429|0.03245|49|17|0.00021580786026201|0.01163592139738|7969.1000976562|2024-07-12|-0.097|2020-03-16|0.07001|2020-03-30
2024-07-14 18:33:42|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|7978.8144405701|25|64.678470981826|0.0115|1|1|0.0115|8206.0996|-0.02232|7|-0.016093212409336|16|21.98|-0.00571|0.00334|-0.0021335794387982|0.0086957994019402|92.653701725357|114.77090676497|120.50072847834|0.569|0.333|0.03211|51|20|0.00022614847161572|0.011462855895197|8212.599609375|2024-07-12|-0.09525|2020-03-16|0.06561|2020-03-30
2024-07-14 18:33:42|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|2960.7737967853|1|27.575401071556||0|0|0|3065.5|0.02057|53|0.020570858307722|53|24.36|-0.00173|0.00954|0.0030270928773031|0.0073988578313122|105.64943892267|113.05368370317|105.69232185958|0.681|0.426|0.04053|47|19|0.00012962445414847|0.01351472489083|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-07-14 18:33:43|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|6497.3433435888|25|54.802218803745||0|0|0.01214|6684.3999|-0.02626|7|-0.01615981112834|16|23.85|-0.00685|0.00304|-0.0044118962701401|0.0016241232277805|87.78464570863|102.28057469749|120.50695018887|0.574|0.404|0.0324|47|14|0.00022667248908297|0.011651982532751|6694.6000976562|2024-07-12|-0.09737|2020-03-16|0.07192|2020-03-30
2024-07-14 18:33:45|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|4402.8281378459|25|39.274002879506||0|0|0.0229|4537.7998|-0.02825|7|-0.010980786869083|16|23.85|-0.00825|0.00185|-0.0056720232362599|0.0015616579950786|83.87992541962|101.48372473698|123.57842605358|0.596|0.362|0.03341|47|17|0.00025202620087336|0.012288943231441|4543.6000976562|2024-07-12|-0.09161|2020-03-16|0.07899|2020-03-30
2024-07-14 18:33:46|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|7676.0851764912|25|63.921640388344||0|0|0.01245|7898.3999|-0.02433|7|-0.01674479931343|16|22.88|-0.0061|0.00329|-0.0044907133533336|0.0019293931688783|87.130713219245|102.7997640374|118.70510286137|0.571|0.388|0.03305|49|17|0.00021365938864629|0.011577659388646|7907.6000976562|2024-07-12|-0.09678|2020-03-16|0.06861|2020-03-30
2024-07-14 18:33:46|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|7606.4509451883|25|66.433018270564||0|0|0.01557|7834|-0.02752|7|-0.017639168716214|16|26.07|-0.0048|0.00535|0.0001378053993732|-0.0026529444721156|97.658523428468|94.277825184417|117.99614064253|0.628|0.442|0.03279|43|14|0.00020858515283843|0.011768331877729|7845.2001953125|2024-07-12|-0.09623|2020-03-16|0.07343|2020-03-30
2024-07-14 18:33:47|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|7752.4641557704|25|64.895248857789||0|0|0.01353|7975.2998|-0.02529|7|-0.017544554025828|9|22.88|-0.00792|0.00254|-0.0049151587688918|0.0018426265685462|85.669102828045|102.8294099213|120.2113216279|0.592|0.408|0.03248|49|16|0.00022597379912664|0.011705030567686|7986|2024-07-12|-0.09788|2020-03-16|0.07026|2020-03-30
2024-07-14 18:33:48|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|7666.3211709493|25|66.609658511704||0|0|0.01492|7891.6001|-0.02772|7|-0.017975925511096|9|27.34|-0.00444|0.00738|0.008771192586223|0.0059172545387944|121.83086260887|111.10300517836|119.87847634295|0.634|0.488|0.03214|41|10|0.00022265502183406|0.011812026200873|7904.6000976562|2024-07-12|-0.09634|2020-03-16|0.07373|2020-03-30
2024-07-14 18:33:50|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|9421.7231221836|1|77.27572359506||-1|0|0|9677.4004|-0.01777|20|0.024949912939777|44|23.37|-0.0021|0.00698|0.0029766453383711|0.010515676979568|107.04067673097|120.96955131675|134.06758727783|0.633|0.408|0.04033|49|23|0.00033633187772926|0.013536585152838|10072.700195312|2022-01-05|-0.10436|2020-03-16|0.06256|2020-03-30
2024-07-14 18:33:50|DAILY|00342|172|/indices/germany-30|INDICES:DE|18038.686271959|1|205.06974528435||-1|0|0|18748.1797|-0.02642|21|-0.0032152699138771|27|23.59|-0.00532|0.00851|-0.0025015804596908|0.0081461008732126|92.266629337002|110.34495575176|140.05885377545|0.429|0.306|0.04166|49|12|0.00038201557093426|0.013364230103806|18892.919921875|2024-05-15|-0.12239|2020-03-12|0.10976|2020-03-24
2024-07-14 18:33:51|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|-5064.5822136412|33|57.435916992878|-0.0161|-1|1|-0.01608|5043.02|-0.01873|13|-0.018731549680098|13|26.93|-0.00054|0.01122|0.0015851418392982|0.012216133146745|100.96315851861|118.94230095813|132.94756019958|0.619|0.381|0.04476|42|19|0.00033555460017197|0.014500008598452|5121.7099609375|2024-04-02|-0.12401|2020-03-12|0.09236|2020-03-24
2024-07-14 18:33:52|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|-9297.1993611161|33|99.041202935529|0.0182|-1|1|0.01819|9208.21|-0.00089|15|-0.00088635318823427|15|23.42|0.00276|0.01588|-0.0030608191371151|0.0017322409344039|88.4576800211|100.78038028327|95.110121667474|0.604|0.396|0.04053|48|19|5.3927335640138E-5|0.014198347750865|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-07-14 18:33:53|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|-26096.623823985|33|322.57440237767||0|0|0.02576|25904.2207|-0.01725|11|-0.017254013059935|11|26.76|0.00639|0.02038|0.015140218477548|0.024428197752533|131.68640053539|136.62884979656|90.547917896972|0.524|0.357|0.04343|42|11|3.1055363321797E-6|0.014465458477509|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-07-14 18:33:55|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|3617.6010068596|6|50.179111606445|-0.0053|1|1|-0.00534|3745.1899|-0.02899|12|-0.028985722308406|12|31.11|0.0214|0.03266|0.013160721673299|0.021246331911483|126.80175378631|132.74676517394|99.580691640032|0.568|0.405|0.04642|37|15|8.5069204152249E-5|0.015232932525952|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-07-14 18:33:55|DAILY|00347|19118|/indices/hdax|INDICES:DE|9583.4450163779|1|100.26328230111||-1|0|0|9929.8496|-0.01484|23|0.0027051772863289|25|23.59|-0.00279|0.01087|6.810929644454E-5|0.009335653517774|98.505692605106|112.9493985265|132.65569748419|0.429|0.286|0.04012|49|12|0.00033171280276817|0.012846730103806|10075.240234375|2024-05-15|-0.12069|2020-03-12|0.09908|2020-03-24
2024-07-14 18:33:56|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|-7346.3971983748|22|77.06576821239||0|0|-0.02207|7343.4902|-0.00419|27|-0.0041946345534243|27|23.65|-0.00183|0.01214|-0.0023455117372245|0.0085804001046512|93.059419034004|111.4452912446|132.90831803081|0.458|0.292|0.04087|48|12|0.00033192041522491|0.013263693771626|7438.740234375|2024-05-16|-0.12014|2020-03-12|0.09817|2020-03-24
2024-07-14 18:33:57|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|-14858.587278971|24|154.86622645491|0.0104|-1|1|0.01039|14684.96|0.02593|30|0.025929062687485|30|24.63|0.00531|0.0241|0.014130205164968|0.018231585912214|136.97290854611|141.82098513477|116.12023828535|0.565|0.478|0.03981|46|12|0.00022642733564014|0.014114091695502|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-07-14 18:33:58|DAILY|00350|13784|/indices/tecdax|INDICES:DE|-3416.273703307|20|42.673264812004|-0.0259|-1|1|-0.02595|3408.9299|-0.03555|5|0.0019589346879008|18|28.43|0.00847|0.0204|0.023128056552783|0.027131054784788|162.05404412684|148.54077946187|111.27784441159|0.575|0.4|0.04819|40|14|0.00018454152249135|0.015942984429066|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-07-14 18:34:00|DAILY|00351|951163|/indices/xetra-dax-price|INDICES:DE|-15266.298931586|62|178.11214041335||0|0|0.07588|14687.4102|-0.02958|15|0.011942378260376|30|21.79|-0.00935|0.00659|-0.0063060641664255|0.0041725754394667|87.066437393834|103.350646643|109.72274992573|0.429|0.31|0.04254|42|9|0.0001981762295082|0.014151536885246|16528.970703125|2023-07-31|-0.12239|2020-03-12|0.10976|2020-03-24
2024-07-14 18:34:00|DAILY|00352|167|/indices/france-40|INDICES:FR|-7808.2151369137|33|96.003506545073||0|0|0.02655|7724.3198|-0.02112|22|0.069494760199583|50|26.9|-0.00105|0.01381|0.0068845271299183|0.015636446424063|112.58140995373|121.85346379995|127.85433789984|0.5|0.333|0.03906|42|15|0.00029956970740103|0.013421686746988|8259.1904296875|2024-05-10|-0.12277|2020-03-12|0.08389|2020-03-24
2024-07-14 18:34:01|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|-9319.9221714881|33|126.54479575163||0|0|0.03123|9201.9199|-0.01963|24|0.065437458311641|50|28.25|-0.00079|0.01281|-0.0034952914779153|0.0082002552416768|88.333864867975|112.38173313338|126.48339117601|0.675|0.425|0.0453|40|17|0.00028530981067126|0.014946626506024|9948.16015625|2024-04-02|-0.11681|2020-03-12|0.08264|2020-03-24
2024-07-14 18:34:02|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|-5767.1967583146|33|70.183115454235||0|0|0.02968|5718.4702|-0.0285|14|-0.02850011119839|14|24.57|-0.00152|0.01129|0.00017958346953805|0.0050936828539895|97.615345930682|107.60843876773|122.79063549779|0.652|0.413|0.03742|46|22|0.00026202237521515|0.012745430292599|6120.8500976562|2024-05-15|-0.1231|2020-03-12|0.08305|2020-03-24
2024-07-14 18:34:03|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|-8387.5143490013|33|103.32889027941||0|0|0.02769|8302.29|-0.02188|22|0.066165916864664|50|28.25|0.0016|0.0175|0.0087202180772913|0.016240015539216|118.99656307746|125.10765215517|124.51169164674|0.575|0.375|0.03708|40|15|0.00027628227194492|0.013216798623064|8879.1298828125|2024-05-10|-0.12415|2020-03-12|0.08496|2020-03-24
2024-07-14 18:34:05|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|-13725.16293949|25|178.65971153024||0|0|0.05346|13677.8496|-0.0041|24|-0.0041000038026563|24|22.76|0.00685|0.01942|0.011287696877336|0.018909716722961|130.42892821709|145.9994823716|100.22487794364|0.54|0.44|0.0325|50|13|7.6488812392427E-5|0.01153895869191|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-07-14 18:34:06|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|-14074.101818885|25|187.50872793657||0|0|0.05012|13977.2998|-0.0107|23|-0.010700561802474|23|24.74|0.00818|0.02015|0.011618636274479|0.013771146581418|132.71143562086|125.43969083265|99.653494003351|0.609|0.413|0.03481|46|19|7.5645438898451E-5|0.012448691910499|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-07-14 18:34:07|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|-10926.144524066|33|164.87094896917||0|0|0.05059|10879.5596|0.01118|18|0.011179340207717|18|26.9|0.00173|0.01596|0.008420533656516|0.0067828573992572|119.58187565554|111.17582625534|86.501344106685|0.571|0.429|0.03803|42|13|-2.7874354561102E-5|0.013589750430293|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-07-14 18:34:08|DAILY|00359|14793|/indices/cac-small|INDICES:FR|11185.203210213|7|164.79763198239|0.0153|1|2|0.00581|11694.6904|-0.01498|11|-0.014977963197362|11|21.02|0.0103|0.02451|0.016249617806046|0.023793108131862|143.2129740588|146.31183891833|102.46707569542|0.473|0.327|0.02964|55|11|8.8588640275387E-5|0.010305258175559|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-07-14 18:34:08|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|-1539.4221047679|29|16.392741876534||0|0|-0.00826|1531.5699|-0.01249|18|-0.012490386245878|18|21.81|-0.00565|0.00478|0.0022033736586251|0.011039266119103|104.95268804921|122.66240141383|132.23023616252|0.635|0.385|0.03702|52|20|0.00031754733218589|0.012595008605852|1560.4100341797|2024-05-16|-0.11972|2020-03-12|0.08176|2020-03-24
2024-07-14 18:34:10|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|-3426.2395778362|25|36.709948127786||0|0|0.01931|3395.27|0.01255|25|0.012552138638782|25|28.45|0.01569|0.02993|0.026096969312561|0.034101247885859|161.24106040894|154.54816292584|115.9281881776|0.5|0.35|0.0356|40|9|0.00020512908777969|0.012384681583477|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-07-14 18:34:11|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|-5901.1731216728|33|72.430044784623||0|0|0.02937|5844.23|-0.02882|14|-0.028822027404778|14|28.25|0.00203|0.01827|0.0063006501869118|0.0115350072772|113.93188880236|119.23477163833|122.92902202321|0.625|0.425|0.03648|40|14|0.00026346815834768|0.012974629948365|6254.9702148438|2024-05-15|-0.12333|2020-03-12|0.08354|2020-03-24
2024-07-14 18:34:12|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|40912.615192115|14|509.17305955288|0.0515|1|1|0.0515|41190.6797|-0.0291|11|-0.029103777779308|11|20.64|-0.00574|0.01059|0.0060489501438459|0.018520803415342|112.8190558095|136.4591143324|177.50885287362|0.528|0.358|0.03498|53|13|0.00059879855465221|0.011629376693767|42426.76953125|2024-07-11|-0.06081|2020-03-13|0.08038|2020-03-25
2024-07-14 18:34:13|DAILY|00364|976388|/indices/jasdaq|INDICES:JP|160.16388601382|10|1.6108332803268||0|0|0.00557|164.28|-0.04746|14|-0.047456820532931|14|17.35|-0.00521|0.00576|0.00076197764242157|0.0018524109762084|98.897072658052|100.83722680573|94.943073419794|0.613|0.355|0.02669|31|8|-4.0329067641682E-5|0.0096100914076783|199.94000244141|2021-09-14|-0.06471|2020-03-09|0.04711|2020-03-25
2024-07-14 18:34:13|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
2024-07-14 18:34:15|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|26223.027143514|52|270.80963038332|0.0642|1|1|0.06423|26533.7695|-0.01847|16|-0.01026188304986|12|19.2|-0.00626|0.00662|-0.0013059622770375|0.012659214392163|93.361144417944|124.54581421686|174.90337551159|0.564|0.345|0.03247|55|13|0.00056716350496838|0.010521129177958|27097.2890625|2024-07-11|-0.05521|2020-03-09|0.07122|2020-03-25
2024-07-14 18:34:16|DAILY|00367|50632|/indices/nikkei-1000|INDICES:JP|-2359.3987679034|5|21.574796001909||0|0|-0.03338|2357.74|-0.01464|7|-0.014640710382876|7|25.43|0.00949|0.02365|0.0043112311177702|0.019677082868455|102.76845356598|109.63610407774|116.88065875198|0.571|0.357|0.03604|14|2|0.00051936111111111|0.011446583333333|2415.1499023438|2021-03-18|-0.05582|2020-03-09|0.0699|2020-03-25
2024-07-14 18:34:17|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|612.55461393398|13|6.3931098383598||0|0|0.03546|620.59|-0.02317|20|-0.023169051422591|20|20.66|-0.00464|0.00849|0.0076844088547634|0.017003636809775|119.72028794113|134.80671698403|179.78736891578|0.509|0.358|0.03225|53|6|0.00059163504968383|0.01050783197832|633.16998291016|2024-07-11|-0.05286|2020-03-09|0.07138|2020-03-25
2024-07-14 18:34:18|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|3477.5275869014|44|32.378235160049|0.0527|1|1|0.05273|3517.1201|0.00918|26|-0.023722173523273|10|19.35|-0.00285|0.00889|0.0068762110911253|0.0087859215013433|118.63489882439|116.66508904079|157.83729488094|0.527|0.364|0.03229|55|13|0.00047571815718157|0.010457091237579|3577.4799804688|2024-07-11|-0.04999|2020-03-09|0.06154|2020-03-25
2024-07-14 18:34:18|DAILY|00370|28870|/indices/nikkei-jq-average|INDICES:JP|3588.0861684397|11|22.965128472009|0.0241|1|2|0.02045|3650.1001|0.00248|18|0.026887020608231|16|18.52|0.00683|0.01179|0.0019843907829237|0.012836727622467|103.29999037841|115.71231316739|95.259846499145|0.724|0.414|0.01936|29|11|-5.0310786106033E-5|0.006999634369287|4113.9399414062|2021-09-14|-0.06541|2020-03-09|0.04437|2020-03-25
2024-07-14 18:34:20|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|16.28656771584|2|0.66502961276872|0.0138|1|1|0.0138|18.37|0.1042|53|-0.088382709185738|32|22.57|-0.11268|-0.01779|-0.056053001799622|-0.044009785490062|14.772730620486|39.228687711168|108.89152297202|0.51|0.347|0.18184|49|13|0.0020215085817525|0.06084125564589|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-07-14 18:34:21|DAILY|00372|41042|/indices/topix|INDICES:JP|2855.2150422218|13|27.868983427216|0.0327|1|1|0.03268|2894.5601|-0.01798|20|-0.017975153713644|20|19.21|-0.00458|0.00511|-0.0020822025060272|0.014280242423849|90.704662493691|128.67112505411|170.52000749613|0.596|0.333|0.03249|57|18|0.00054319783197832|0.010385447154472|2946.6000976562|2024-07-11|-0.05606|2020-03-09|0.06865|2020-03-25
2024-07-14 18:34:22|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1996.0451078056|13|22.39047156457||0|0|0.03802|2015.38|-0.01504|32|-0.015038040471938|32|19.91|-0.00387|0.00818|0.0046510190747539|0.019009162445279|113.84786266478|147.56391128307|184.81586466324|0.636|0.4|0.03292|55|16|0.00061978319783198|0.010578184281843|2066.9699707031|2024-07-11|-0.0552|2020-03-09|0.07535|2020-03-25
2024-07-14 18:34:23|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|2703.3636712599|13|26.805925477508|0.0335|1|1|0.03346|2739.8601|-0.01892|20|-0.018917349702773|20|19.21|-0.00606|0.00501|-0.0016109338616194|0.014333909586746|92.106542827064|130.60756035652|171.28408034754|0.596|0.351|0.03259|57|17|0.00054724480578139|0.010444742547425|2790.8601074219|2024-07-11|-0.05591|2020-03-09|0.06946|2020-03-25
2024-07-14 18:34:23|DAILY|00375|976406|/indices/topix-500|INDICES:JP|2239.9011245297|13|22.82316850045|0.0347|1|1|0.03465|2268.6001|-0.01887|20|-0.018868246367873|20|19.91|-0.00514|0.0069|0.00051716454921083|0.013925479330364|99.025115648868|129.4600134967|173.1993854639|0.582|0.364|0.03254|55|14|0.00055776874435411|0.010504715447154|2313.8100585938|2024-07-11|-0.05545|2020-03-09|0.07055|2020-03-25
2024-07-14 18:34:25|DAILY|00376|976415|/indices/topix-composite|INDICES:JP|2418.6146982855|11|32.377695699431|0.0432|1|2|0.02383|2457.9299|0.03976|42|-0.025875363422835|7|18.52|-0.0047|0.00567|-0.0031374383802626|0.0066106921499573|93.748225204395|105.29087017924|114.53006941871|0.586|0.31|0.03365|29|8|0.00032663619744058|0.011392486288848|2679.7700195312|2021-09-14|-0.05604|2020-03-09|0.06862|2020-03-25
2024-07-14 18:34:26|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|72059.532158781|19|804.77183248951|0.0336|1|2|0.02524|74702.9922|-0.02708|12|0.019050650731688|22|25.93|-0.00737|0.00791|-0.0065112240057175|0.0002993022491482|80.647177872294|96.624883271124|145.22908250202|0.605|0.419|0.05006|43|20|0.00042385701676964|0.016515110326567|75305.6484375|2023-01-27|-0.09923|2020-03-12|0.0948|2020-03-26
2024-07-14 18:34:27|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|4212.2209391918|11|9.142987717329|0.0291|1|2|0.02591|4239.6499|-0.01451|4|-0.0145070007944|4|4.93|-0.00142|0.01293|0.0056120085848405|0.01192923478179|186.43156365616|272.55956576685|121.36935357786|0.492|0.364|0.00764|236|0|0.00025458262350937|4.3287904599659E-5|4239.6499023438|2024-07-12|-0.0904|2020-03-18|0.07186|2020-03-24
2024-07-14 18:34:28|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|12000.901128273|46|109.33292469034|0.0694|1|2|0.06576|12365.1797|0.00797|31|0.0079733156956714|31|31.37|0.00944|0.01775|0.017986105786535|0.022804366691375|143.17575928132|132.97138317427|115.56436768433|0.6|0.371|0.03476|35|14|0.00017662292213473|0.011036841644794|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-07-14 18:34:28|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|638.35493453898|7|0.8683624778926||0|0|0.0223|640.96|-0.00758|1|0.017934096020696|7|4.6|-0.0007|0.00773|0.0030405675515864|0.0079919034128218|147.19678306713|201.48571299734|111.37446081193|0.525|0.353|0.00541|255|0|0.00013709923664122|1.4529262086514E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-07-14 18:34:30|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|15847.813487629|2|127.18375282173|0.0079|1|1|0.00793|16283.7002|-0.02198|10|0.042578976292808|35|29.28|0.01058|0.01959|0.013583483814484|0.023616253899179|139.73189684763|150.4255417671|127.04678202168|0.667|0.462|0.03084|39|15|0.00025601924759405|0.009994094488189|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-07-14 18:34:31|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|2591.1202142552|3|21.215656914845|0.0024|1|1|0.00237|2656.95|-0.00929|15|-0.0092916741309234|15|26.53|0.00109|0.01418|0.0030590087948179|0.01036260580903|104.41526657064|114.45836365997|95.373383516197|0.465|0.326|0.03735|43|12|2.7182852143482E-5|0.01287532808399|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-07-14 18:34:32|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|35572.300168554|1|400.73523027367||0|0|0|36855.6797|-0.0053|8|-0.0053029701740646|8|24.6|-0.00492|0.01139|0.0055218028746417|0.012235957752858|110.49398678623|122.02966623367|141.86135466218|0.574|0.426|0.04226|47|17|0.0004033044982699|0.014389939446367|37697.3984375|2024-05-16|-0.16398|2020-03-12|0.08328|2020-03-24
2024-07-14 18:34:33|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|47332.936793358|2|466.77432408892|0.0102|1|1|0.01022|48938.6797|-0.02907|20|0.056446125728343|53|26.86|0.00987|0.02425|0.0083244462751769|0.017577130988947|118.66897715856|126.92886119547|119.78157217172|0.558|0.349|0.03658|43|16|0.00023249134948097|0.012883780276817|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-07-14 18:34:33|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|-29366.943838978|22|241.46102130264||0|0|-0.02084|29247.25|0.00139|33|0.0013868894349922|33|25.8|0.01753|0.02886|0.025419578455834|0.033920054629471|197.70374943491|187.78432611237|127.89333567462|0.682|0.455|0.03375|44|16|0.0002718339100346|0.010769212802768|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-07-14 18:34:35|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-86540.296875|1|0||1|0|0|86540.2969|0.00765|1|0.0076464327623691|1|1|-0.00015|0.00698|0.0044749617160897|0.011823454583378|2002.8532568926|17210.073479924|175.04824543383|0.594|0.381|0.00967|1154|0|0.0005931109185442|0|87130.71875|2024-05-16|-0.16924|2020-03-12|0.08926|2020-03-24
2024-07-14 18:34:36|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3274.2970707239|1|39.217667506105||0|0|0|3399.3999|-0.00683|34|-0.0068267706134459|34|22.51|-0.00985|0.00597|-0.010604597489052|-0.0047982309003091|69.505650173107|87.904058715472|146.52585785964|0.608|0.412|0.04313|51|20|0.00044350174216028|0.015218153310105|3447.3999023438|2024-05-20|-0.16641|2020-03-12|0.09061|2020-03-24
2024-07-14 18:34:37|DAILY|00388|174|/indices/spain-35|INDICES:ES|-11336.487240571|22|133.18721537679|-0.0167|-1|1|-0.01667|11250.5996|0.01304|36|0.013043881562648|36|25.95|-0.00366|0.01457|0.010760957456447|0.015913984096162|121.34631183588|126.30084720342|116.09088020715|0.455|0.364|0.04002|44|10|0.00021943250214961|0.014569002579536|11469.900390625|2024-06-07|-0.14059|2020-03-12|0.08573|2020-11-09
2024-07-14 18:34:38|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|2161.3487408527|2|25.233769325142||0|0|-0.00366|2229.5|0.08624|41|-0.037447065013124|28|22.8|0.00822|0.02752|0.034309821077384|0.029960779189616|243.02749827539|168.13902261024|87.06263501597|0.608|0.412|0.04956|51|18|4.110824742268E-5|0.016946993127148|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-07-14 18:34:38|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|-1117.297915013|22|12.531669959492||0|0|-0.01476|1107.6899|0.01008|36|0.010076921258851|36|25.89|0.00081|0.0182|0.016762108746961|0.024837482186698|138.50952982766|145.1455700426|114.71757097301|0.477|0.364|0.0388|44|13|0.0002076724137931|0.013958844827586|1134.7299804688|2024-06-03|-0.13973|2020-03-12|0.0858|2020-11-09
2024-07-14 18:34:40|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|-14769.150525275|21|140.15116428523||0|0|0.0024|14645.5996|0.10009|55|0.10009436510173|55|27.21|0.00281|0.0145|0.008725728105045|0.010346326363018|116.72890140434|117.277629636|102.5099713682|0.524|0.452|0.03431|42|15|7.1126397248495E-5|0.011861014617369|15218.299804688|2024-06-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-07-14 18:34:41|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|-8776.1222719305|21|78.921120960773||0|0|-0.01089|8701|0.03508|31|0.035077943059501|31|26|0.0059|0.01804|0.014382730734798|0.026655559149762|131.9984136082|144.18499656704|124.45290101462|0.5|0.341|0.03958|44|13|0.00026053264604811|0.013771237113402|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-07-14 18:34:42|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-11.800000190735|1|0||0|0|0|10.9|0.00813|1|0.0081300346540429|1|1|0.00025|0.03194|0.027209877810665|0.068086080657318|87455560.109844|4205654866349.9|95.614034940955|0.515|0.334|0.04654|1161|0|0.0021781912144703|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-07-14 18:34:43|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|917.19066279348|51|8.0947811033437|0.0648|1|1|0.06476|944.91|-0.02553|11|0.095763815714288|58|25.86|0.00192|0.0145|0.0035875398818902|0.022815085313187|105.00600444738|134.06061475153|154.17788122648|0.512|0.326|0.0371|43|17|0.00044636833046472|0.012712332185886|946.96002197266|2024-07-12|-0.10753|2020-03-12|0.08971|2020-03-24
2024-07-14 18:34:44|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|1233.2132457775|49|13.089535788245|0.0574|1|2|0.04964|1275.8199|-0.03665|13|0.087557760428184|58|30.11|0.00338|0.01628|0.0070769781962169|0.02447450455117|111.93773890137|134.15599386397|145.0603099593|0.541|0.351|0.04251|37|14|0.00039574010327022|0.014834948364888|1279.3299560547|2024-07-12|-0.10852|2020-03-12|0.08239|2020-03-24
2024-07-14 18:34:46|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|1232.0324829118|2|13.417496744243|0.0211|1|2|0.00836|1277.41|-0.03943|19|-0.037800622815451|11|21.11|-0.00486|0.00762|-0.0064665270219963|0.00062155042323593|77.871076890908|99.444693513784|122.576840528|0.618|0.4|0.03934|55|23|0.00025963855421687|0.013340068846816|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-07-14 18:34:47|DAILY|00397|14862|/indices/amx-index|INDICES:NL|-896.48833443643|34|10.868713680522|0.0406|-1|1|0.04058|895.29|-0.01533|10|-0.015332048728427|10|24.54|0.0053|0.01768|-0.00099872064982949|0.0083805035983778|95.255810394666|114.19241981051|96.741041246759|0.565|0.391|0.03826|46|18|5.8072289156626E-5|0.013159294320138|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-07-14 18:34:47|DAILY|00398|1016254|/indices/atx|INDICES:AT|3606.8787218634|7|35.80541619149|0.0035|1|2|-0.00153|3706.3601|0.0563|46|0.056304143794171|46|26.63|0.00107|0.01835|0.011435979297283|0.024920811200124|123.4218740969|142.48857738206|114.77037233037|0.581|0.395|0.05092|43|16|0.00023600347523892|0.017599965247611|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-07-14 18:34:48|DAILY|00399|49519|/indices/atx-5|INDICES:AT|1713.6917596253|7|20.508740606225|0.0097|1|2|-0.00096|1772.1899|0.08069|48|0.080688977932982|48|34.67|0.01359|0.03377|0.024530191121275|0.032285079624852|133.40850263639|132.5513178764|120.9009296055|0.576|0.424|0.06435|33|11|0.00032588695652174|0.021254382608696|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-07-14 18:34:49|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|1807.1414107631|7|17.048775688592|0.0029|1|2|-0.00024|1855.52|0.01118|17|0.011177525810646|17|24.36|0.00311|0.01477|-0.0074123195384281|-0.0011908913670988|78.881154397879|95.49032508697|113.91665593107|0.596|0.383|0.04905|47|20|0.00021942658557776|0.016559374456994|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-07-14 18:34:51|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|372.79386940231|1|0.99871304753576||0|0|0|375.79|-0.0114|2|-0.011395750900181|2|4.85|0.00319|0.01702|0.013819612024972|0.018819831678079|461.00804748683|481.13610781348|120.22586932185|0.498|0.358|0.00787|243|0|0.00029752971137521|1.7300509337861E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-07-14 18:34:52|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|383.30454555403|154|5.1306410334982|0.2811|1|2|0.27391|396.39|-0.02529|16|-0.025291098247379|16|30.21|0.01371|0.02485|0.0226581110176|0.017698456328304|145.04194370513|117.47742963244|91.568297081271|0.636|0.424|0.05332|33|18|1.7469565217392E-5|0.016473747826087|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-07-14 18:34:53|DAILY|00403|49522|/indices/ntx|INDICES:AT|1407.0856864849|11|13.006451673017|0.0223|1|1|0.02229|1451.15|-0.00113|17|-0.0011296032023937|17|30.89|0.02163|0.03502|0.019605991137477|0.017991708959941|140.27569900466|120.9273516616|117.68879991256|0.514|0.324|0.04884|37|16|0.00024376409366869|0.016048707718994|1461.1199951172|2024-05-20|-0.1356|2020-03-12|0.07439|2022-03-09
2024-07-14 18:34:53|DAILY|00404|14601|/indices/bel-20|INDICES:BE|3931.2219692788|15|34.542668769031|0.0176|1|1|0.01755|4040.0601|-0.01578|17|0.057099739183007|35|29.44|0.00266|0.01773|0.0059064184451493|0.014244560408108|110.36380068298|121.30238950046|100.60086025812|0.564|0.385|0.03954|39|16|8.8364888123924E-5|0.012979741824441|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-07-14 18:34:54|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|12983.044657328|8|17.578538703134|0.0291|1|2|0.02563|13035.7803|0.01093|4|0.010925692069111|4|8.49|0.00056|0.01116|0.012259799133683|0.02163319536994|233.83017578944|259.29298639701|115.18363048706|0.551|0.346|0.01605|136|10|0.00020493115318417|0.0097939414802065|13035.780273438|2024-07-12|-0.14211|2020-03-12|0.07638|2020-03-24
2024-07-14 18:34:56|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|9551.9643141647|8|13.071791111777|0.029|1|2|0.02563|9591.1797|0.01065|4|0.010646221628386|4|8.49|0.00069|0.01115|0.012875885696473|0.021760368087543|241.98701912527|255.76661443632|110.6865736503|0.544|0.338|0.01605|136|11|0.00017060240963855|0.0097839414802065|9802.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-07-14 18:34:57|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|6619.1149678675|1|62.46004977333||0|0|0|6825.9902|-0.00532|55|0.1153880623403|43|27.02|0.0083|0.01898|0.01102731510784|0.020300160445134|119.48968425462|126.76431357923|111.07189856244|0.442|0.302|0.03109|43|14|0.00014432013769363|0.010115516351119|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-07-14 18:34:58|DAILY|00408|14837|/indices/bel-small|INDICES:BE|-8841.1841042921|22|73.944094754057|0.0154|-1|1|0.01539|8821.6104|-0.02218|19|-0.022183662948102|19|27.17|0.01503|0.02306|0.0084027468207904|0.011869114423323|121.42195925721|121.79552063569|63.201150046925|0.643|0.429|0.03292|42|19|-0.00034802065404475|0.010219397590361|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-07-14 18:34:58|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|11718.829016822|31|117.44534074693|0.0226|1|1|0.02256|12134.9697|0.05993|73|0.059925166189992|73|32.51|0.00414|0.01432|0.016317411019623|0.014384820155335|135.54607473711|121.01830246436|147.29485960714|0.571|0.4|0.03207|35|11|0.00036472602739726|0.010141738013699|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-07-14 18:34:59|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|4829.728520567|2|48.930499654741|0.0169|1|2|0.01158|5011.25|-0.02951|30|-0.0027886702693801|28|35.36|0.01459|0.02452|0.024493964618207|0.017172859715085|154.8123378357|123.1322248733|114.21825355843|0.576|0.394|0.03082|33|11|0.00014764554794521|0.0093889897260274|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-07-14 18:35:01|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|333.40416348641|37|3.423613188449|0.0367|1|1|0.03669|344.11|-0.01223|32|0.037714449088017|74|34.73|0.00828|0.01828|0.013294591407104|0.024384677440015|123.80817418958|132.9600791255|101.34295323885|0.515|0.364|0.03818|33|14|5.7910321489002E-5|0.01165127749577|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-07-14 18:35:02|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|374.07055372216|51|4.53648473747|0.0637|1|2|0.05344|389.52|-0.00239|32|-0.0078360159258521|7|22.2|0.00113|0.01548|0.013936345973778|0.019418288777314|130.17691099208|127.11808174203|91.965529510077|0.451|0.294|0.04338|51|11|1.5194585448393E-5|0.013716971235195|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-07-14 18:35:03|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|1735.1458877363|31|16.939692694668|0.0182|1|1|0.01822|1795.3199|-0.0038|18|-0.017655681141625|40|30.76|0.00459|0.01338|0.015367645788417|0.013575611718146|134.78055875919|116.5435336899|131.33957460529|0.568|0.324|0.03098|37|15|0.0002652397260274|0.0098480993150685|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-07-14 18:35:04|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|15636.913109594|7|112.81574732279||0|0|0.0095|16026.4004|-0.01076|11|-0.010756244166132|11|29.79|0.0278|0.03493|0.021489753692643|0.032644445741131|163.71475481348|162.11697393065|113.06576529414|0.641|0.41|0.02388|39|17|0.00013142123287671|0.0076363613013699|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-07-14 18:35:05|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|15636.913109594|7|112.81574732279||0|0|0.0095|16026.4004|-0.01076|11|-0.010756244166132|11|0.76|0.00071|0.0009|0.033525356774793|0.079620599368612|163.71475481348|162.11697393065|113.06576529414|0.016|0.011|0.00061|39|17|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-07-14 18:35:06|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|22122.089650582|8|179.5651685559|0.0271|1|2|0.02024|22673.5195|-0.02532|16|0.057866075071882|70|21.32|-0.00373|0.00707|0.0072377205096717|0.012471361882412|117.65698731378|123.92738334784|132.59407522912|0.453|0.34|0.03147|53|10|0.00032133685136324|0.010242928759894|22750.330078125|2024-07-12|-0.12345|2020-03-12|0.11957|2020-03-24
2024-07-14 18:35:07|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|1317.9243810157|8|10.913552682282|0.0243|1|2|0.01891|1351.3101|0.01429|36|0.014292766111536|36|22.16|-0.00241|0.00861|0.0092392632403266|0.015810181944479|125.07411770672|132.98602177092|132.71037000646|0.51|0.373|0.03035|51|13|0.00032253298153034|0.010350404573439|1356.0300292969|2024-07-12|-0.1251|2020-03-12|0.1239|2020-03-24
2024-07-14 18:35:08|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|1361.8132679627|8|11.733915561903|0.0312|1|2|0.02571|1398.09|-0.01256|17|-0.012560827323458|17|19.82|-0.00797|0.00518|-0.0046090724013606|0.0014316981675533|86.082036774849|101.95706099676|133.52528867332|0.509|0.386|0.03179|57|13|0.00033836411609499|0.011568320140721|1402.4000244141|2024-07-12|-0.11718|2020-03-12|0.1013|2020-03-24
2024-07-14 18:35:08|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|762.40784712252|2|7.5457221017394|0.0199|1|2|0.0051|786.47|-0.0204|3|-0.020403445439863|3|22.27|-0.00273|0.01256|0.014191765755781|0.025303961022834|129.4356436354|144.45166512522|132.10212529682|0.412|0.314|0.04239|51|10|0.00036116974494283|0.014576218117854|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-07-14 18:35:09|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|572.62281863396|6|6.0090584208429||0|0|0.01356|593.7|0.0267|30|0.0017947133466545|14|23.1|0.02273|0.03593|0.049708793386049|0.054114844357437|351.4921185361|221.06970744359|100.99171877086|0.633|0.388|0.04056|49|15|0.0001209234828496|0.01422944591029|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-07-14 18:35:11|DAILY|00421|39929|/indices/sensex|INDICES:IN|78208.039388587|19|736.74758482333||0|0|0.04163|80519.3438|-0.03591|8|-0.035910575123285|8|26.88|0.00586|0.01908|0.026601872804464|0.039137121877303|182.02539649387|189.76983529996|198.12358310809|0.61|0.439|0.03563|41|13|0.00069039285714286|0.012518366071429|80893.5078125|2024-07-12|-0.13153|2020-03-23|0.08975|2020-04-07
2024-07-14 18:35:12|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|23824.670811603|20|212.33466436154|0.0442|1|1|0.04417|24502.1504|-0.035|8|-0.035003703812593|8|29.76|0.01219|0.02529|0.032835376916941|0.052817220692838|199.64738662038|189.29194461736|204.06722696037|0.622|0.351|0.03516|37|10|0.00071434821428571|0.012327482142857|24592.19921875|2024-07-12|-0.1298|2020-03-23|0.08763|2020-04-07
2024-07-14 18:35:13|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|20663.366676765|24|242.22475496794|0.0707|1|2|0.06733|21300.25|-0.03006|12|-0.030057051245639|12|21.51|0.00293|0.01926|0.017341049446897|0.038920716599563|149.50129309512|197.2954819201|328.47559689402|0.529|0.373|0.04029|51|13|0.0011398839285714|0.013422035714286|21453.80078125|2024-07-10|-0.13035|2020-03-23|0.04813|2020-04-07
2024-07-14 18:35:13|DAILY|00424|17942|/indices/india-vix|INDICES:IN|-16.293528845201|26|1.2898855814253|0.183|-1|1|0.18304|13.725|0.22853|23|0.2285284894202|23|78.21|0.10919|0.1976|0.38286274471759|0.49867424596483|179.65269987046|223.50144918632|118.52210140217|0.429|0.357|0.33376|14|5|0.0016242767857143|0.11995755357143|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.30791|2020-02-28
2024-07-14 18:35:14|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|24912.381808887|20|218.49773037091|0.0449|1|2|0.04093|25577.3008|-0.03636|9|-0.03636148427667|9|26.85|0.01094|0.02117|0.022779799143664|0.034977585896942|186.52563982278|188.95434238198|210.98933815134|0.756|0.488|0.03658|41|18|0.00074204464285714|0.012151017857143|25677.69921875|2024-07-12|-0.12799|2020-03-23|0.08427|2020-04-07
2024-07-14 18:35:16|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|13531.232966227|21|120.63897870551|0.0484|1|2|0.04614|13895.2998|-0.03783|10|-0.037830872460231|10|28.21|0.01285|0.02574|0.028932079103225|0.042637609422042|188.9272494445|185.16265792436|224.24559593632|0.641|0.41|0.03642|39|11|0.0007961875|0.012136241071429|13947.700195312|2024-07-12|-0.12841|2020-03-23|0.08113|2020-04-07
2024-07-14 18:35:17|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-10163.309570312|1|0||1|0|0|10163.3096|0.00806|1|0.00805584237209|1|1|-0.00059|0.00624|0.0042904043052655|0.012287154105518|1435.54414471|12412.988228612|112.54663109723|0.573|0.356|0.00903|1115|0|0.00023860089686099|0|10163.309570312|2024-07-12|-0.18834|2021-01-11|0.09539|2020-04-07
2024-07-14 18:35:17|DAILY|00428|954869|/indices/nv20|INDICES:IN|13209.279625807|25|132.09836040808|0.0786|1|2|0.0724|13664.25|-0.03816|26|-0.038157314948246|26|29.62|0.00749|0.02032|0.012355394034283|0.033489245155796|123.98703313378|144.84272115394|247.53546048166|0.568|0.324|0.03664|37|15|0.00087626785714286|0.012587196428571|13695.049804688|2024-07-12|-0.09448|2020-03-23|0.08549|2020-03-20
2024-07-14 18:35:18|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|22504.866355165|22|200.17801181998|0.0538|1|2|0.05166|23095.4492|-0.03623|10|-0.036233463987269|10|26.8|0.01212|0.02476|0.026504445274775|0.038967924105082|192.22978855232|181.68755539356|236.53126885011|0.683|0.415|0.03599|41|16|0.00084197321428572|0.011934589285714|23189.400390625|2024-07-12|-0.12808|2020-03-23|0.07691|2020-04-07
2024-07-14 18:35:19|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|55156.87087847|23|683.8516342601|0.0691|1|2|0.06535|57173.8008|-0.04296|11|-0.042957414064525|11|21.53|0.00157|0.01736|0.014806402148375|0.034697644499468|139.14625342552|188.56562769081|334.61170872094|0.529|0.392|0.04316|51|14|0.0011675357142857|0.014655919642857|57412.80078125|2024-07-12|-0.13193|2020-03-23|0.05415|2020-04-07
2024-07-14 18:35:20|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|15441.946127698|23|199.50204835804|0.0643|1|2|0.0614|15954.9004|-0.04581|11|-0.045809073752194|11|28.15|0.02032|0.03255|0.027078898952309|0.05922421401677|191.90338983424|226.69124084965|343.40620750753|0.718|0.385|0.04898|39|21|0.0012088214285714|0.016322142857143|16146.5|2024-07-08|-0.14894|2020-03-23|0.06424|2020-04-07
2024-07-14 18:35:21|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|71290.298011869|20|930.13950268923|0.0342|1|2|0.02559|73732.1016|0.05605|43|0.056047618074976|43|29.76|0.02179|0.03555|0.050908503894143|0.053356561317081|275.64187887292|205.67078554433|264.89180135116|0.595|0.405|0.04213|37|14|0.00094999107142857|0.014063330357143|74453.296875|2024-07-12|-0.11635|2020-03-23|0.06385|2020-04-07
2024-07-14 18:35:22|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|18255.898012525|24|258.75210815182|0.0912|1|2|0.08434|18949.0508|-0.06986|11|-0.069863334047246|11|25.51|0.01951|0.04072|0.02689114818703|0.059331531272915|160.27768162483|225.26963632358|322.15380852758|0.535|0.372|0.04487|43|8|0.0011468571428571|0.015398660714286|19107.44921875|2024-07-08|-0.13193|2020-03-23|0.05444|2020-09-14
2024-07-14 18:35:23|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|17116.14924719|24|221.07887946387|0.095|1|2|0.08378|17679.1992|-0.06174|11|-0.061740964755051|11|24.38|0.01914|0.03826|0.052792566942279|0.06983257977192|343.41564327926|332.47697091682|358.58148351537|0.578|0.422|0.04002|45|13|0.0012280982142857|0.013891446428571|17855.05078125|2024-07-08|-0.12412|2020-03-23|0.05075|2020-09-14
2024-07-14 18:35:24|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|8430.0006944632|25|118.22079836504|0.0972|1|2|0.08514|8774.8496|-0.06448|11|-0.064478686621164|11|24.36|0.0157|0.03581|0.033088277379534|0.056902229893078|182.91448182399|226.51729083043|302.14913080128|0.511|0.378|0.04746|45|13|0.0010953839285714|0.016264267857143|8849.7998046875|2024-07-08|-0.13754|2020-03-23|0.0607|2020-09-14
2024-07-14 18:35:26|DAILY|00436|1116121|/indices/s-p-bse-allcap|INDICES:IN|9621.7996135104|9|92.948793812375|0.0001|1|2|-0.00476|9711.21|-0.02853|7|-0.028532646388564|7|26.41|0.01284|0.02539|0.03106292062823|0.047280019800782|183.32034049981|183.2557088816|219.4610661555|0.537|0.341|0.0356|41|10|0.00079254812098992|0.011879670027498|9941.6904296875|2024-05-27|-0.12852|2020-03-23|0.07739|2020-04-07
2024-07-14 18:35:26|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|45947.698803313|23|555.90508639577|0.0679|1|2|0.06321|47508.2617|-0.0435|11|-0.043495671919666|11|23.36|0.0074|0.0218|0.030701166259304|0.050013259405748|212.39852394298|241.61939605452|314.68354306398|0.574|0.404|0.04135|47|16|0.0011044732142857|0.013830919642857|47858.23828125|2024-07-12|-0.12834|2020-03-23|0.05405|2020-04-07
2024-07-14 18:35:27|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|52462.905668642|24|640.33935214298|0.1063|1|2|0.09695|54013.25|-0.04606|11|-0.046064834916372|11|19.95|0.00544|0.02501|0.025930259156235|0.042514229045113|218.90213334269|270.57766313571|385.47614214205|0.636|0.473|0.03935|55|14|0.0012860625|0.013125375|54617.75|2024-07-08|-0.12266|2020-03-23|0.04172|2022-02-25
2024-07-14 18:35:28|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|25286.882795273|21|223.09408126327|0.0492|1|2|0.04716|25964.0801|-0.03689|8|-0.036891779843002|8|26.83|0.01006|0.02125|0.015525438692415|0.03984840746209|142.96961184566|178.71444752161|214.9812896183|0.659|0.39|0.03603|41|16|0.00075928571428571|0.01212875|26072.849609375|2024-07-12|-0.1296|2020-03-23|0.08483|2020-04-07
2024-07-14 18:35:29|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|11070.032895586|21|97.650818658842|0.0461|1|2|0.04464|11361.25|-0.03773|10|-0.037729552490204|10|28.21|0.01257|0.02599|0.023844947915443|0.042170653980943|157.60864185556|183.87282720803|225.86799358958|0.564|0.41|0.03629|39|9|0.00080203571428571|0.0120231875|11408.360351562|2024-07-12|-0.12914|2020-03-23|0.08117|2020-04-07
2024-07-14 18:35:31|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|35565.866402698|22|314.11679805916|0.0527|1|2|0.05134|36485.9297|-0.0356|10|-0.035596940896349|10|26.8|0.01202|0.02521|0.029402436520422|0.036798902530446|191.61239944976|181.85357279915|234.4493925078|0.61|0.439|0.03616|41|13|0.00083445535714286|0.011887169642857|36644.171875|2024-07-12|-0.12881|2020-03-23|0.07781|2020-04-07
2024-07-14 18:35:31|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|371.26528849472|4|0.32823716842747|0.025|1|2|0.02297|372.25|0.02191|3|0.021911697751162|3|5.44|0.00286|0.01064|0.0055879588569905|0.01132685344199|169.76093190602|211.95724379831|109.64977192494|0.458|0.315|0.00518|216|0|0.00012184054283291|3.2519083969466E-5|372.25|2024-07-12|-0.07212|2020-03-23|0.06943|2020-03-25
2024-07-14 18:35:32|DAILY|00443|100148|/indices/simsci|INDICES:SG|320.96947498035|60|2.3818384180075|0.1126|1|2|0.10493|328.23|-0.00266|24|-0.0026646907407304|24|22.51|0.00216|0.01328|-0.0011027481773653|0.0022460785161007|95.048858297847|102.14722568266|87.434740629441|0.531|0.367|0.03196|49|19|-6.0344234079174E-5|0.010946979345955|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-07-14 18:35:33|DAILY|00444|37426|/indices/kospi|INDICES:KR|2823.383554981|22|23.988449130704|0.043|1|2|0.03707|2857|-0.02898|10|-0.011017367198913|15|24.38|-0.00256|0.01429|0.018342172454353|0.035457608884791|135.20799853287|157.30305782097|131.34606042811|0.422|0.311|0.03751|45|13|0.00032198568872987|0.01271457960644|3316.080078125|2021-06-25|-0.08394|2020-03-19|0.08601|2020-03-24
2024-07-14 18:35:34|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|2693.6500608553|22|30.340992485584|0.0554|1|2|0.05045|2724.73|-0.0314|16|-0.031403253424348|16|29.65|0.00725|0.02284|0.028341267693872|0.040959497853541|183.32045615011|161.90974081891|137.07609007515|0.649|0.351|0.0437|37|15|0.00037002683363148|0.013798989266547|3173.4299316406|2021-01-11|-0.07262|2020-03-19|0.0939|2020-03-24
2024-07-14 18:35:36|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|-442.32573375258|1|1.3619145060669||1|0|0|438.24|0.02291|6|0.022911365800083|6|4.66|0.00089|0.01253|0.0068077629115167|0.013365643684676|244.26577044443|340.78736909849|137.14714230308|0.549|0.375|0.00792|253|0|0.00034879661016949|1.6330508474576E-5|488.4700012207|2021-01-25|-0.07613|2020-03-19|0.09143|2020-03-24
2024-07-14 18:35:36|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|-862.58726443254|15|8.8914948818766||0|0|-0.01052|850.37|-0.02847|11|-0.028469802296348|11|23.98|0.00077|0.02489|0.015097519981843|0.022291858213725|137.60351719258|143.34335381405|126.16390766977|0.522|0.391|0.04775|46|14|0.00033699194270367|0.016330098478066|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-07-14 18:35:37|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|1977.9678521386|5|33.244203287733|-0.0032|1|2|-0.01686|2041.1899|-0.06966|4|-0.029911333369829|17|28.54|0.01227|0.03453|0.012215350435171|0.025798302423412|122.87156579201|136.1161162758|148.97782941268|0.564|0.359|0.06091|39|11|0.00053004476275739|0.020673446732319|2506.2700195312|2023-07-26|-0.09559|2020-03-19|0.13137|2023-11-06
2024-07-14 18:35:38|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|2918.6980997784|22|31.172076414151|0.0533|1|2|0.04833|2954.8101|-0.02935|10|-0.016710097042296|15|26.76|-0.00032|0.01576|0.01570415835798|0.01967508064497|133.28274452904|127.87603508519|132.67106517433|0.537|0.366|0.04151|41|14|0.00033812164579606|0.01346717352415|3442.1398925781|2021-01-11|-0.0747|2020-03-19|0.09215|2020-03-24
2024-07-14 18:35:39|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|387.75603176137|22|4.0321901053775|0.0468|1|1|0.0468|392.29|-0.03023|16|-0.030225539686132|16|26.76|-0.00152|0.0152|0.02264826177971|0.026947593225142|148.50157903757|138.838603236|135.10935088634|0.488|0.341|0.04127|41|12|0.00035325581395349|0.013612218246869|449.04000854492|2021-01-11|-0.07668|2020-03-19|0.09149|2020-03-24
2024-07-14 18:35:41|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|2827.370318639|22|27.210413197376|0.0535|1|2|0.04568|2863.76|-0.0328|10|-0.023057462722835|15|25.51|0.00021|0.01531|0.013117212866031|0.03504893360297|130.83617636535|160.81066728581|133.36188932018|0.581|0.349|0.03963|43|14|0.00034098389982111|0.01335397137746|3303.2600097656|2021-01-11|-0.07696|2020-03-19|0.08986|2020-03-24
2024-07-14 18:35:41|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|3011.6320231574|55|26.44839354105||0|0|0.07292|3083.6101|0.03783|50|0.037833127475954|50|24.74|0.00495|0.02163|0.015497493772773|0.037990974636206|128.86179705601|162.05681673415|138.48154623457|0.465|0.326|0.04283|43|12|0.00037891771019678|0.013395313059034|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-07-14 18:35:42|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|-2396.5354491642|9|14.832623297603|-0.0029|-1|1|-0.00289|2372.76|-0.02438|10|0.017860674912089|22|21.35|0.00284|0.01982|0.01308743578155|0.023629566678144|129.24907711447|146.99188569396|129.91529688265|0.442|0.346|0.03806|52|11|0.00031726296958855|0.012267942754919|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-07-14 18:35:43|DAILY|00454|49659|/indices/krx-100|INDICES:KR|6035.1360467197|22|63.477691843475|0.0553|1|2|0.04645|6111.3599|-0.03124|13|-0.018191508621884|12|26.76|0.00166|0.01677|0.012692908261551|0.032646452821573|130.95036134477|145.54754538733|130.20318498889|0.634|0.317|0.04195|41|17|0.00032322003577818|0.013838139534884|7173.9599609375|2021-01-11|-0.07619|2020-03-19|0.09273|2020-03-24
2024-07-14 18:35:44|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|-5053.3046700611|29|95.97694196248||0|0|0.07647|4880.0977|-0.0469|20|-0.046901191329936|20|28.08|0.00346|0.01852|0.0070521238147783|0.0023807944341438|112.38913531127|100.69903022993|85.9692772714|0.579|0.447|0.05754|38|15|-2.9470319634704E-5|0.017294484018265|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.07012|2024-02-06
2024-07-14 18:35:46|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|-3025.2128174629|29|30.1363156889|0.0348|-1|1|0.03482|2971.2949|0.07057|70|0.070569941234886|70|29.67|-0.00893|0.00361|-0.01264915541672|-0.0041923322321602|75.739373189085|92.637710434748|96.308017921055|0.556|0.389|0.04262|36|14|1.8430656934307E-5|0.012386551094891|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.05711|2020-07-06
2024-07-14 18:35:46|DAILY|00457|942630|/indices/szse-component|INDICES:CN|-9004.6219221814|30|130.89699128536|0.0545|-1|1|0.05449|8854.083|-0.03198|21|-0.031981657851743|21|31.38|0.00725|0.01976|0.014792757691126|0.022012960586848|129.16925541839|129.08901254878|83.224293180414|0.588|0.382|0.05436|34|16|-7.4206204379562E-5|0.016605593065693|16293.08984375|2021-02-18|-0.08446|2020-02-03|0.06223|2024-02-06
2024-07-14 18:35:47|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|-12420.481803747|24|133.78516515726||0|0|0.00855|12154.6396|0.07734|78|0.077337902323219|78|38.5|0.01404|0.02779|0.03425935545352|0.026722241347264|164.06914655091|132.94185521595|84.502228627415|0.571|0.429|0.04701|28|10|-7.8383287920072E-5|0.016223451407811|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.06504|2020-07-06
2024-07-14 18:35:48|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|-3207.3119803985|26|33.339043015988|0.0267|-1|1|0.02668|3167.0601|0.06547|74|0.065472238172176|74|41.19|0.01497|0.02753|0.018219433939668|0.030575592599266|129.66484261382|125.42542642839|87.902349440129|0.615|0.308|0.04885|26|13|-4.867700729927E-5|0.015214899635037|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.05351|2020-07-06
2024-07-14 18:35:49|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|-3279.3368696231|26|34.523942966656||0|0|0.02148|3217.8601|0.07457|76|0.074568079580386|76|44.63|0.02464|0.04|0.028120513325347|0.035512513650522|134.79360847822|137.32419708487|85.079058457098|0.5|0.417|0.04829|24|7|-7.3211678832117E-5|0.015939516423358|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.05981|2020-07-06
2024-07-14 18:35:51|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|-3171.390300921|29|31.609222849506|0.0348|-1|1|0.03484|3114.8093|0.07054|70|0.070535131383257|70|29.67|-0.00897|0.00359|-0.012676544124156|-0.0042181158580068|75.698413700339|92.60515121316|96.353482165905|0.556|0.389|0.04264|36|14|1.8795620437956E-5|0.012395939781022|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.05711|2020-07-06
2024-07-14 18:35:52|DAILY|00462|995240|/indices/sse-100|INDICES:CN|-4895.5584195137|35|80.739495990651|0.1086|-1|1|0.10862|4681.5552|-0.01735|14|-0.017350380137742|14|35.4|8.0E-5|0.02115|0.019882819093751|0.017161083561635|135.34940273254|117.06140904458|83.656116479221|0.633|0.367|0.05097|30|12|-8.6204379562044E-5|0.015565319343066|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.05565|2024-02-06
2024-07-14 18:35:52|DAILY|00463|13666|/indices/mcx|INDICES:RU|-3131.9979603773|38|61.085386648353||0|0|0.13211|2975.4399|0.05891|55|0.058906451741126|55|36.23|0.0312|0.04696|0.042632307573769|0.045478866571339|197.96285579768|170.85333143513|96.587773126189|0.633|0.433|0.04643|30|14|0.00015653914590747|0.017041539145907|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-07-14 18:35:53|DAILY|00464|13665|/indices/rtsi|INDICES:RU|-1129.5258174143|28|23.935235458665||0|0|0.09|1068.27|0.02103|36|0.02103247826757|36|24.82|0.00244|0.02539|0.0055168821465645|0.01992705056698|108.94349137113|139.61251784073|68.599163200211|0.636|0.432|0.06023|44|17|-1.1974977658624E-5|0.022970259159964|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-07-14 18:35:54|DAILY|00465|13667|/indices/mcx10|INDICES:RU|-5664.0900536452|42|133.170546367||0|0|0.17917|5295.6001|0.01303|44|0.013027516969005|44|31.62|0.01179|0.03266|0.033529764194207|0.045484470327889|178.96652370789|174.66824105389|98.649581852034|0.559|0.382|0.05442|34|11|0.00016516129032258|0.018241953405018|6655.419921875|2024-04-23|-0.30663|2022-02-24|0.16609|2022-02-25
2024-07-14 18:35:56|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|-19539.937647303|32|397.62084497214||0|0|0.13788|18473.1094|0.04925|55|0.049249886972192|55|38.75|0.0399|0.05488|0.0625351928347|0.068713609335186|251.41064315292|188.70442729628|88.352063765359|0.607|0.357|0.04536|28|11|9.334229390681E-5|0.01792497311828|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-07-14 18:35:56|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|19.100122727735|23|3.6449669283613|0.0647|1|1|0.06472|27.31|-0.3367|24|-0.20086764919811|47|44.12|0.04937|0.14711|-0.053584123861733|-0.085392840283251|25.628713500586|29.978748689548|117.5130536983|0.56|0.36|0.30843|25|12|0.002854|0.10356014222222|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-07-14 18:35:57|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|-12435.609864441|34|209.51975125848||0|0|0.02082|12306.8896|0.06309|38|-0.064815113181689|6|23.67|-0.00051|0.01522|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|62.694099282321|0.435|0.239|0.06265|46|16|-0.00023622103386809|0.020265668449198|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-07-14 18:35:58|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|-18353.380792981|34|284.8482612099||0|0|0.01696|18293.3809|-0.06308|12|-0.063083204034738|12|27.08|0.00432|0.01869|0.01695914532199|0.0036019748399063|132.96896630063|99.460487052959|64.089436620971|0.55|0.375|0.05267|40|14|-0.00027726702508961|0.016810761648746|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-07-14 18:35:59|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
2024-07-14 18:36:01|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|936.25609460772|1|18.6879709055||0|0|0|1006.99|0.05023|22|0.050232940837159|22|30.31|0.01112|0.02451|0.0076683280248218|0.0079982195552962|112.32041393533|109.42662305086|49.031292727908|0.513|0.385|0.0475|39|14|-0.00052288494077834|0.015181869712352|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-07-14 18:36:01|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|-3989.9284800821|22|69.07903230588||0|0|0.00231|3840.25|0.19146|91|0.19145632654325|91|30.25|-0.00249|0.01544|0.005310448793297|0.012621999421458|102.56716181045|111.05881177004|83.86656475213|0.389|0.333|0.05834|36|7|-4.636936936937E-5|0.017613324324324|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-07-14 18:36:02|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|-6612.3715396203|34|110.77981977226|0.011|-1|1|0.01099|6532.6299|-0.05475|5|-0.054745693042864|5|23.54|-0.00317|0.01189|-0.0011812626624379|0.0031618950484302|93.101127019261|99.388899538079|57.705892029789|0.413|0.261|0.05784|46|15|-0.00033918458781362|0.019128333333333|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-07-14 18:36:03|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|23432.652015319|22|317.0558602481|0.084|1|2|0.07193|23916.9297|-0.05374|8|0.031715651077019|19|23.98|0.0111|0.02296|0.030191520349355|0.042150553024264|213.50404043945|203.81676721353|197.6527275034|0.6|0.4|0.03437|45|15|0.00068315454545455|0.011024872727273|24416.669921875|2024-07-11|-0.05829|2020-03-19|0.06367|2020-03-20
2024-07-14 18:36:04|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|305.67213038751|35|4.7148586864811|0.1227|1|1|0.12265|314.23|-0.01904|27|0.053113087163887|50|27.31|0.00825|0.02423|0.022246576770674|0.049163015068552|161.83877514498|194.02660884646|168.93178875653|0.667|0.385|0.06101|39|15|0.00060661510464058|0.01972618744313|321.5299987793|2024-07-11|-0.08286|2020-03-19|0.07486|2020-03-20
2024-07-14 18:36:05|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|947.71060432812|23|17.931319433987|0.1157|1|2|0.10546|979.78|-0.04878|7|0.041137557253499|23|20.34|0.00421|0.0164|0.01393191710637|0.031233929165502|149.70493654895|191.44914940209|210.86410032648|0.66|0.434|0.03789|53|19|0.00075847272727273|0.011828981818182|1006.7700195312|2024-07-11|-0.05668|2020-01-30|0.07024|2020-03-20
2024-07-14 18:36:06|DAILY|00477|1013366|/indices/tpex|INDICES:TW|271.95666066602|37|3.0815015560539|0.1061|1|2|0.09682|278.46|-0.03048|45|0.048070733997908|29|25.9|0.01644|0.02938|0.030464130275504|0.042028519428288|184.01190251442|180.97233007695|184.52056503726|0.561|0.39|0.04161|41|13|0.00063749544626594|0.013846684881603|282.23001098633|2024-07-08|-0.07532|2020-03-19|0.06082|2020-03-20
2024-07-14 18:36:07|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|18905.790107466|23|395.96902244761|0.1198|1|2|0.11087|19617.6602|0.03327|18|0.033269690164961|18|26.07|0.00929|0.02272|0.023931207392975|0.040992085634467|158.73263042973|184.69637677729|207.5745097865|0.561|0.415|0.04656|41|10|0.00075223648029331|0.014720714940422|20204.759765625|2024-07-11|-0.05371|2022-10-11|0.0719|2020-03-20
2024-07-14 18:36:08|DAILY|00479|14602|/indices/wig-20|INDICES:PL|2458.9935528511|15|32.415763284034|0.0225|1|2|0.00935|2566.1899|0.01308|25|0.013078489037773|25|41.59|0.0452|0.06106|0.048597749592969|0.059470586729441|189.73680527495|147.79050971178|116.639690355|0.519|0.259|0.0592|27|11|0.00026523306948109|0.018836350043975|2600.5300292969|2024-05-20|-0.13277|2020-03-12|0.08437|2022-02-25
2024-07-14 18:36:09|DAILY|00480|41044|/indices/wig30|INDICES:PL|3076.4973020402|15|39.207582862922|0.0204|1|2|0.0088|3207.4299|0.02563|25|0.025632862457245|25|38.72|0.04135|0.05883|0.055859476288807|0.078757028210198|184.0799233593|164.48593542653|126.88822986554|0.414|0.241|0.05334|29|8|0.00033468777484609|0.017616842568162|3263.7199707031|2024-05-20|-0.1309|2020-03-12|0.08421|2022-02-25
2024-07-14 18:36:11|DAILY|00481|37656|/indices/wig-40|INDICES:PL|-6564.2021345218|24|66.756834138636||0|0|-0.0084|6462.7202|-0.00064|23|-0.0006359869514565|23|30.94|0.0121|0.02864|0.039260000489597|0.051321864933379|196.70777112787|193.40171811145|162.64594174711|0.528|0.389|0.0456|36|12|0.00051884784520668|0.015048293755497|6732.0698242188|2024-05-27|-0.11919|2020-03-12|0.07418|2022-02-25
2024-07-14 18:36:12|DAILY|00482|37660|/indices/wig-80|INDICES:PL|25013.908504628|17|178.54055759418||0|0|0.02476|25360.6797|0.06275|79|0.062747723172847|79|32.03|0.02719|0.04829|0.076119886088595|0.085583083894968|247.09880670708|256.71003023923|208.03283622334|0.371|0.343|0.02717|35|4|0.00069824098504837|0.0099033597185576|25661|2024-07-10|-0.10733|2020-03-12|0.04571|2022-02-25
2024-07-14 18:36:12|DAILY|00483|37662|/indices/wig|INDICES:PL|85779.76215414|15|888.50506320349|0.0241|1|2|0.0094|88693.8203|0.03375|37|0.033749457306274|37|32.09|0.02643|0.03944|0.025473543263527|0.04340783328391|146.96614509278|155.06669183154|150.20559182237|0.486|0.314|0.04537|35|14|0.00045943711521548|0.015027713280563|89657.96875|2024-05-20|-0.12652|2020-03-12|0.07716|2022-02-25
2024-07-14 18:36:13|DAILY|00484|961613|/indices/athens-general|INDICES:GR|-1454.822072159|32|13.222848097617||0|0|-0.00698|1452.28|0.01452|22|0.014517514689675|22|30.36|0.02348|0.04375|0.033924263478788|0.051364521181629|183.73144519316|186.1007842017|156.04001192753|0.583|0.389|0.04669|36|12|0.00052376334519573|0.01524518683274|1505.3499755859|2024-05-17|-0.13388|2020-03-09|0.11461|2020-11-09
2024-07-14 18:36:14|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|-3543.5469333915|32|37.208811665228||0|0|-0.01265|3535.3101|0.0097|22|0.0097012803518475|22|32.15|0.02474|0.04858|0.05954839810554|0.086501512164617|261.41545066081|253.42739612366|152.24231717024|0.529|0.353|0.04985|34|8|0.00051748220640569|0.016753149466192|3665.5|2024-05-20|-0.13888|2020-03-16|0.12381|2020-11-09
2024-07-14 18:36:16|DAILY|00486|50647|/indices/px|INDICES:CZ|1555.0681431278|8|10.722280741258||0|0|0.01966|1590.4|-0.01455|20|-0.019889396395407|9|32.26|0.01832|0.02924|0.028031414663164|0.037616200557422|177.35735407337|175.1610914043|141.50599034155|0.629|0.457|0.03567|35|12|0.000365|0.012488829225352|1590.5|2024-07-12|-0.07836|2020-03-12|0.07647|2020-03-24
2024-07-14 18:36:16|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|1602.7656719388|7|3.5914557078857|0.016|1|2|0.0144|1613.54|-0.00746|3|-0.0074602082655382|3|5.28|0.00412|0.01682|0.012454047720133|0.017900088203349|367.15066520565|449.96409397087|135.84502174343|0.491|0.392|0.00679|222|0|0.00034771840542833|3.342663273961E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-07-14 18:36:17|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|1811.5917810508|6|13.246058334635|0.0161|1|2|0.01181|1855.2|-0.01885|22|-0.019445927523365|11|27.59|0.00431|0.01975|0.0068130770340604|0.019902631803003|112.45050454821|132.15275563932|139.66409044045|0.585|0.39|0.03996|41|13|0.00036824823943662|0.014010836267606|1855.1999511719|2024-07-12|-0.08094|2020-03-12|0.07458|2020-03-24
2024-07-14 18:36:18|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|-2007.6554946859|23|16.948933058336|-0.0103|-1|1|-0.01031|1992.85|0.05865|59|0.0586468004283|59|30.94|0.01762|0.03648|0.032819685308337|0.050807455717396|158.93341666364|179.72724337504|139.76673563357|0.5|0.389|0.0443|36|6|0.00039006161971831|0.015323582746479|2033.2099609375|2024-05-21|-0.11311|2020-03-16|0.07942|2020-03-24
2024-07-14 18:36:19|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|2093.906397615|1|23.402864206459||0|0|0|2174.0901|0.04023|60|0.040234915598819|60|32.46|0.02079|0.0406|0.048208988725122|0.041793274729641|231.45217583437|171.63203446259|136.12906978442|0.6|0.457|0.05338|35|11|0.00039345070422535|0.017368204225352|2280.0900878906|2022-02-10|-0.11348|2020-03-12|0.08313|2020-03-24
2024-07-14 18:36:21|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-2104.4099121094|1|0||1|0|0|2104.4099|0.00078|1|0.00078463654249061|1|1|0.00016|0.00483|0.0034847823433116|0.0090859728069356|944.0381621705|4322.3465918941|139.47296735889|0.578|0.368|0.00707|1135|0|0.00034740316901408|0|2104.4099121094|2024-07-12|-0.07542|2020-03-12|0.06895|2020-03-24
2024-07-14 18:36:22|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|9407.3757913211|5|113.83811513254|0.0117|1|1|0.01173|9769.0303|0.10485|99|0.1048474208451|99|31.27|0.00143|0.01694|0.013462654965404|0.032106627155312|119.56212452898|137.85327920407|133.54901546272|0.432|0.297|0.05264|37|12|0.00035007751937985|0.017426976744186|10258.639648438|2024-05-07|-0.09936|2020-03-12|0.06941|2020-03-24
2024-07-14 18:36:22|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|455.05898841067|7|1.0670071183189|0.0393|1|2|0.02857|458.26|-0.01839|2|-0.018385920574324|2|4.75|-0.00136|0.01214|0.0049771481716565|0.011019175786283|188.6814214557|294.62082593767|104.65424423485|0.547|0.409|0.00822|247|1|0.00013102629346904|4.0016963528414E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-07-14 18:36:23|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|1586.8726945305|5|18.675776627854||0|0|0.01317|1646.4301|0.08291|94|0.08290723816335|94|25.71|-0.00558|0.01058|0.0024340127209756|0.025782960546627|100.52610206964|128.52555577565|135.24149997478|0.4|0.244|0.04823|45|12|0.00036466838931955|0.015446795865633|1705.4100341797|2024-05-07|-0.10216|2020-03-12|0.07805|2020-03-24
2024-07-14 18:36:24|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|1586.8726945305|5|18.675776627854||0|0|0.01317|1646.4301|0.08291|94|0.08290723816335|94|0.57|-0.00012|0.00024|0.0060850318024389|0.10566787109274|100.52610206964|128.52555577565|135.24149997478|0.009|0.005|0.00107|45|12|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-07-14 18:36:25|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|-1022.3439157283|26|15.191828575||0|0|-0.06222|1000.58|-0.05081|19|-0.050806682051486|19|35.47|0.00863|0.03245|0.036208670422522|0.037308840405222|143.04343844442|117.83664402067|46.439892198621|0.5|0.281|0.06173|32|13|-0.00051922413793103|0.018929801724138|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-07-14 18:36:26|DAILY|00497|17920|/indices/bovespa|INDICES:BR|124868.8973423|12|1213.2243234016|0.0458|1|2|0.03692|128896.9766|0.00338|24|-0.029408703571196|14|38.48|0.01843|0.03265|0.026781510308028|0.032012278253712|161.60627259262|150.24859834427|108.70685279322|0.69|0.483|0.05309|29|14|0.00021725820763088|0.019316157941437|134391.671875|2023-12-28|-0.1478|2020-03-12|0.13908|2020-03-13
2024-07-14 18:36:27|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|20964.248802356|12|199.96687056873|0.0458|1|2|0.03486|21621.6504|-0.02787|40|0.094803549401328|48|33.82|0.01109|0.02383|0.0058088637647173|0.033886801570647|107.18052527496|139.7617861982|111.67152228576|0.606|0.333|0.05487|33|14|0.00024789707187223|0.019655261756877|22245.689453125|2023-12-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-07-14 18:36:28|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|27978.446887059|12|269.56457931363|0.0472|1|2|0.03552|28859.4004|0.0014|24|-0.042673083746728|9|36|0.01412|0.02853|0.017101035887667|0.030258666067285|130.04406617188|146.3931653017|110.15820093387|0.581|0.452|0.05232|31|12|0.00023141969831411|0.019361508429459|29874.669921875|2023-12-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-07-14 18:36:28|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|4938.7351203169|12|48.393306248517|0.0475|1|2|0.03773|5097.6001|0.0029|24|-0.031259226330068|14|38.48|0.02144|0.03392|0.030630102579034|0.033421051874008|180.1208663765|152.9757149939|108.82936982618|0.724|0.483|0.05351|29|16|0.0002161934338953|0.019138251996451|5294.7998046875|2023-12-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-07-14 18:36:30|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|52795.87737108|12|512.57538151502|0.0471|1|2|0.03684|54482.2188|-0.03211|14|-0.032106350561819|14|38.48|0.02073|0.0333|0.030930853385307|0.038581930724182|170.07905335555|158.54606703821|109.19814712817|0.655|0.448|0.05402|29|14|0.00021984028393966|0.01919719609583|56540.30078125|2023-12-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-07-14 18:36:31|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|2517.5342560716|12|23.930272390198|0.0462|1|2|0.0359|2596.3101|-0.02937|14|-0.029367449817557|14|36|0.014|0.02768|0.019952673201723|0.033108982308757|141.41770287774|147.91879407249|114.71854518419|0.645|0.419|0.05094|31|13|0.00026082519964508|0.018940692102928|2674.8500976562|2023-12-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-07-14 18:36:32|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|2032.0802473397|12|31.348250886774|0.0514|1|1|0.05143|2131.1499|0.07591|40|0.0759130138832|40|38.48|0.02471|0.04427|0.060977705528003|0.039754975529393|247.44050917468|150.71085013477|73.625529258953|0.586|0.414|0.0693|29|14|-7.5820763087844E-5|0.024145527950311|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-07-14 18:36:32|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|1073.5095631988|1|15.461798432435||0|0|0|1126.2|-0.03162|18|-0.031621250273465|18|27.47|-0.01234|0.00083|-0.00038522467272291|0.012451241784623|96.822978367938|115.33377857041|125.9449715721|0.512|0.302|0.04253|43|16|0.0002559949195597|0.014866443691787|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-07-14 18:36:33|DAILY|00505|27254|/indices/ipc|INDICES:MX|52362.339747208|1|760.99547488888||-1|0|0|54953.1094|0.01726|36|-0.033120267879444|18|25.4|-0.01117|0.00274|0.00017055105864347|0.003592392624609|97.844273309127|104.0749343744|123.66456864058|0.6|0.378|0.04078|45|18|0.00024859142607174|0.014255573053368|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-07-14 18:36:35|DAILY|00506|27268|/indices/inmex|INDICES:MX|3268.9982044901|2|48.013944857464|0.0084|1|1|0.00837|3430.1699|-0.04257|19|-0.042566039400549|19|24.3|-0.0162|0.00138|-0.001551195082836|0.0059240055871499|93.969906891918|108.74457562641|131.36424384462|0.489|0.383|0.04199|47|13|0.00030890638670166|0.014614418197725|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-07-14 18:36:36|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|437.25075518704|1|6.2914149376536||0|0|0|458.68|-0.03149|18|-0.031491117326021|18|25.4|-0.00762|0.00486|-0.00027890149559309|0.0071341517853849|96.836105045707|110.47600410903|125.75188284463|0.556|0.378|0.03922|45|16|0.00026180227471566|0.013735021872266|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-07-14 18:36:37|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|7127.9182753743|11|66.511942062728|0.0416|1|2|0.03738|7327.5801|-0.02149|14|-0.021488052290786|14|35|0.00382|0.01612|-0.0060747031766329|-0.0021269832629685|88.83820808204|96.185619846731|116.61473215937|0.548|0.387|0.04011|31|13|0.00019507762557078|0.012388502283105|7454.4482421875|2024-03-14|-0.06579|2020-03-09|0.10191|2020-03-26
2024-07-14 18:36:37|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|3539.9625551587|17|4.9791157283664|0.0842|1|2|0.07942|3554.8999|-0.00243|2|-0.0024276000792607|2|4.56|-0.00094|0.01009|0.0043590441137443|0.011079331865579|168.45672055957|255.73091284997|101.66151489088|0.506|0.345|0.00666|255|0|0.00010027141645462|1.8125530110263E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-07-14 18:36:38|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|1107.3132265879|11|11.472271638679|0.0431|1|2|0.03495|1141.65|0.05053|50|-0.020497933091804|30|37.41|0.0105|0.02688|0.016760569297699|0.018042252540933|127.74715041342|117.54532812654|89.559442173314|0.586|0.379|0.04617|29|12|-1.8438356164383E-5|0.014542347031963|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-07-14 18:36:40|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|-208.62878178129|103|2.5687994806339||0|0|0.06205|206.545|-0.00431|20|-0.0043073864489183|20|49.65|0.04253|0.05443|0.053076423173453|0.03892803933688|180.34079492802|127.93015555043|63.124997085348|0.6|0.35|0.05583|20|8|-0.00033926940639269|0.017419415525114|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-07-14 18:36:41|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|890.63339520376|10|10.326699889764|0.0356|1|2|0.02646|920.383|-0.01613|31|-0.016129126162868|31|40.22|0.01194|0.03091|0.0084447752678562|0.024809806654512|108.64441094304|120.98172634222|90.981099627123|0.519|0.333|0.04764|27|10|6.794520547945E-6|0.01567797260274|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-07-14 18:36:42|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|1296.8564067227|2|10.71453109242|0.002|1|1|0.00201|1332.04|-0.01809|15|-0.018086023814126|15|31.31|0.00895|0.02031|0.01090277258854|0.0185308368694|115.94528811222|125.48403753524|83.470572113103|0.429|0.371|0.03322|35|9|-0.00010477666362808|0.010977511394713|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-07-14 18:36:43|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|-1485.3101703861|59|12.260993900972|0.0307|-1|1|0.03068|1484.97|-0.00176|27|-0.0060361881890991|13|34.7|0.01662|0.02775|0.018692793059012|0.023704231380268|130.02142109742|130.56371226462|81.392302516744|0.5|0.4|0.03813|30|8|-0.00012217470427662|0.012107388535032|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-07-14 18:36:44|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|-1420.6261693008|58|13.359479840906|0.0152|-1|1|0.01519|1418.8101|-0.02458|35|-0.024584042038826|35|37.21|0.00821|0.02361|0.0064103746698638|0.0080950897830864|108.3454191361|108.51733284385|81.207110938832|0.536|0.429|0.04333|28|9|-0.00011606005459509|0.013935577797998|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-07-14 18:36:45|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|-1752.7879422899|59|17.442961830836|0.049|-1|1|0.04902|1742.55|-0.02107|20|-0.021065312897937|20|34.7|0.01703|0.02665|0.0081058661860324|-0.00083313963615243|114.41114596231|98.36825796717|78.260223602675|0.633|0.367|0.03678|30|15|-0.00016093721565059|0.012392957233849|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-07-14 18:36:46|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|-1824.2652258859|59|17.734482087962|0.0506|-1|1|0.05059|1814.65|-0.00676|14|-0.0067586381467705|14|30.62|0.01061|0.02266|0.0082630718614158|0.013191038393907|111.28726111059|113.2305049988|84.555702988683|0.412|0.294|0.03604|34|10|-9.0373066424022E-5|0.012085286624204|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-07-14 18:36:47|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|-1088.8829677405|58|10.119912934213|0.014|-1|1|0.01401|1081.55|-0.02994|3|-0.029943918776684|3|32.56|-0.0002|0.01034|-0.0014296118637024|0.0072692246343184|94.82766854862|107.74062452529|88.346777377948|0.594|0.406|0.04082|32|15|-4.5250227479526E-5|0.013403757961783|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-07-14 18:36:48|DAILY|00519|41045|/indices/mai|INDICES:TH|-364.24055612378|87|4.9856915888679|0.1351|-1|1|0.13514|356.52|0.00151|44|0.0015063425495765|44|28.08|0.02316|0.03516|0.02601741527134|0.043628184905131|160.74785684347|191.44946431179|114.56665902395|0.611|0.472|0.04606|36|16|0.00019663628076573|0.014918432087511|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-07-14 18:36:49|DAILY|00520|41047|/indices/set-100|INDICES:TH|-1814.9633708232|59|15.768999501533||0|0|0.02358|1814.3199|0.07655|69|0.0082957202196181|39|34.63|0.01011|0.02175|0.014702715355481|0.015125866144363|124.37351831058|118.27385524079|76.588811461957|0.533|0.4|0.0394|30|9|-0.00017016408386509|0.012323783044667|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-07-14 18:36:51|DAILY|00521|41049|/indices/set-50|INDICES:TH|803.78362131379|1|7.3371307046497||0|0|0|827.38|-0.02847|7|-0.028469705865576|7|33.24|0.00426|0.01772|0.0018436878302656|0.00040618032524918|102.06076366763|99.315792427599|76.538390830972|0.545|0.424|0.03879|33|9|-0.00016829535095716|0.012672443026436|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-07-14 18:36:52|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|6407.8327259757|8|70.359062044543|0.0307|1|1|0.03073|6648.23|0.00789|24|0.098740572227811|99|28.49|0.00332|0.01592|0.0016905252994167|0.0062619269735226|101.27742087463|107.5928572901|85.866379141538|0.615|0.385|0.04365|39|16|-4.0161001788909E-5|0.013323998211091|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-07-14 18:36:52|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|608.25568146437|2|1.6714460222945|0.0128|1|2|0.00505|613.27|-0.01625|1|0.047220872532042|12|4.73|-0.00103|0.01148|0.0052427388534657|0.011407934749321|179.90094910389|266.56322959698|93.273006772813|0.482|0.357|0.00825|249|0|3.5759117896522E-5|7.7294317217981E-5|666.71997070312|2020-01-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-07-14 18:36:53|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|3465.5510968468|12|32.579647405237|0.0283|1|1|0.02833|3576.22|-0.0141|19|-0.014097928542348|19|31.43|0.01388|0.02871|0.0061832369796969|-0.0036801506036222|107.68141195108|95.313592375249|77.428307890731|0.4|0.314|0.03212|35|12|-0.00016403240324032|0.010068361836184|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-07-14 18:36:54|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|1597.5902664841|7|8.6684217637436|0.0023|1|1|0.00232|1619.0601|0.01729|52|0.017285054694639|52|40.81|0.01734|0.02882|0.011195460465407|0.012650113195305|117.687407946|111.67735710036|101.03338899181|0.556|0.333|0.02852|27|8|4.1371841155234E-5|0.0086799909747292|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-07-14 18:36:56|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|5757.3494891003|7|72.835094676151|0.0117|1|2|0.00115|5981.21|-0.05671|9|0.00051588966483807|39|35.52|0.03907|0.06159|0.094297583198907|0.11240692075515|250.15178670446|204.5410850596|111.13339108263|0.516|0.355|0.0665|31|9|0.00023573622402891|0.019272655826558|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-07-14 18:36:57|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|18311.277445743|7|136.60087746059|0.0304|1|2|0.01763|18673.1895|0.08144|39|0.081440924062702|39|26.85|0.01757|0.03007|0.026490599276787|0.033777388080344|185.80338022572|182.32396767595|130.82885328508|0.61|0.463|0.02677|41|10|0.00029026196928636|0.0091416711833785|18794.3203125|2024-07-11|-0.08233|2020-03-16|0.07548|2020-03-20
2024-07-14 18:36:57|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|11952.681391886|7|62.727613684052|0.0131|1|2|0.00682|12110.6201|0.03392|25|0.033922483039324|25|31.46|0.0109|0.02215|0.012252070934699|0.021451462740981|136.58112238218|141.82201407471|108.12947138059|0.771|0.486|0.0245|35|12|0.0001019783197832|0.0079443812104788|12176.440429688|2024-07-11|-0.05537|2020-03-16|0.06996|2020-03-20
2024-07-14 18:36:58|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|-236.31922709703|1|0.25974460363301||1|0|0|235.54|0.00191|2|0.0019073731249741|2|5.16|0.00163|0.00891|0.0058356810721116|0.01023042410782|183.58411784236|223.13612544871|105.28338637624|0.469|0.351|0.00432|228|0|7.3296516567545E-5|1.0960067969414E-5|236.44999694824|2024-07-11|-0.05427|2020-03-13|0.06931|2020-03-20
2024-07-14 18:36:59|DAILY|00530|10529|/indices/ta25|INDICES:IL|1990.6513548674|43|24.796187374924|0.0403|1|2|0.03405|2071.76|-0.00528|10|-0.0052773513456277|10|22.81|-0.00299|0.00763|0.0079187188501234|0.013044122341543|122.16164026393|125.35528763648|122.9166425254|0.617|0.404|0.03729|47|15|0.00025622980251346|0.012012881508079|2080.1201171875|2022-01-13|-0.06699|2020-03-18|0.07099|2020-03-24
2024-07-14 18:37:01|DAILY|00531|10527|/indices/ta100|INDICES:IL|1976.5707277073|6|24.78310541266|0.0269|1|2|0.00558|2058.28|-0.03931|33|-0.02105998618375|4|22.63|-0.00285|0.00889|0.0031844504029628|0.014014905912123|108.1266806249|128.70990639763|126.76402059568|0.633|0.388|0.03597|49|14|0.00028763016157989|0.012110547576302|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-07-14 18:37:02|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|663.09945796216|6|8.0318497873525|0.029|1|2|0.01117|687.15|0.00681|35|0.0068125763147724|35|25.79|0.02177|0.03459|0.026610292262346|0.022084619191228|183.47999455753|146.80489278776|112.53316791275|0.605|0.442|0.04253|43|15|0.00019393177737881|0.013814587073609|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-07-14 18:37:03|DAILY|00533|10531|/indices/ta75|INDICES:IL|1970.3980368045|6|33.363984476629|0.0439|1|2|0.0113|2079.24|0.03688|58|-0.0083933595638003|11|25.79|-0.00299|0.01583|0.0091295600652967|0.020168168598495|118.21670742938|127.24727101323|138.50242916046|0.558|0.326|0.04739|43|14|0.00039536804308797|0.015988958707361|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-07-14 18:37:03|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|1741.2204603885|6|20.879841654359|0.0384|1|2|0.00878|1807.29|-0.02978|6|-0.029776942980076|6|20.92|0.00567|0.01803|0.02449574636623|0.024708927820163|171.28375590132|149.41408728368|117.3923213364|0.453|0.321|0.03589|53|15|0.00022501795332136|0.011954236983842|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-07-14 18:37:04|DAILY|00535|10528|/indices/taytr|INDICES:IL|1509.5205300793|7|14.950828146292|0.012|1|2|0.00748|1549.0699|-0.02657|21|-0.026568862447507|21|27.02|0.02984|0.04484|0.059458426401904|0.051800297845295|325.58619072116|223.14293310456|109.76036655347|0.537|0.415|0.03209|41|11|0.00014840215439856|0.010503958707361|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-07-14 18:37:06|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|13.24475777196|26|2.1628912169536|0.0853|1|2|-0.07972|17.2|-0.09508|15|-0.095075252045456|15|27.87|-0.2003|-0.07574|-0.22758582815833|-0.16929421019155|-0.0014994741279254|7.7399198717834|145.39307585685|0.564|0.333|0.34768|39|15|0.004444154676259|0.12283274280576|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-07-14 18:37:07|DAILY|00537|14767|/indices/ipsa|INDICES:CL|-6600.4421457379|29|67.292187514925|0.0096|-1|1|0.00963|6550.6499|0.00205|18|0.0020497096571366|18|27.6|-0.00038|0.01667|-0.00062718554315126|0.010011222843859|96.404304113046|113.94203728173|136.34150084351|0.55|0.375|0.05215|40|15|0.00038746466431095|0.016648215547703|6838.3901367188|2024-05-28|-0.14115|2020-03-16|0.09692|2021-11-22
2024-07-14 18:37:08|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
2024-07-14 18:37:09|DAILY|00539|14769|/indices/igpa|INDICES:CL|-33410.873128495|29|308.42359738572|0.0131|-1|1|0.01308|33137.3906|0.00402|18|0.0040186049119397|18|26.29|-0.00042|0.01681|0.0038755529260234|0.018988245997909|105.9679554657|134.0720530253|138.15679639728|0.571|0.405|0.05061|42|14|0.00039022084805654|0.016100927561837|34614.078125|2024-05-28|-0.12923|2020-03-16|0.09281|2021-11-22
2024-07-14 18:37:09|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|-33410.873128495|29|308.42359738572|0.0131|-1|1|0.01308|33137.3906|0.00402|18|0.0040186049119397|18|0.63|-1.0E-5|0.0004|0.0067873081016171|0.04688455801953|105.9679554657|134.0720530253|138.15679639728|0.014|0.01|0.00121|42|14|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-07-14 18:37:11|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|-549.55117652102|15|10.345663203897|-0.0403|-1|1|-0.04034|541.26|-0.00217|28|-0.0021731068854908|28|34.81|0.04418|0.07418|0.082231309719335|0.12530716649609|375.91718914089|460.3484567436|299.41914973339|0.594|0.438|0.08675|32|11|0.0011853102836879|0.028005966312057|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-07-14 18:37:12|DAILY|00542|41064|/indices/vn-30|INDICES:VN|-1325.7613310525|11|13.539467934008||0|0|-0.01838|1301.8101|0.01096|39|0.010961236402326|39|31.08|0.01558|0.03539|0.03230192332396|0.02847581082599|151.21943280321|133.2880182407|146.78536571199|0.417|0.333|0.05053|36|7|0.00044062887511072|0.016611302037201|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-07-14 18:37:13|DAILY|00543|41063|/indices/vn|INDICES:VN|1253.841975033|4|12.296945305535|-0.01|1|1|-0.01002|1280.75|-0.03157|11|0.0043968110752635|34|28.87|0.01383|0.0307|0.0254326629065|0.029438589638941|176.14367557979|161.22293576988|132.49092478741|0.641|0.462|0.04695|39|17|0.00033717449069973|0.015355101860053|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-07-14 18:37:13|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|371.10878563223|9|0.9634359104597|0.0017|1|2|-0.00215|371.3|-0.01368|2|-0.013681495146992|2|3.37|0.00077|0.01284|0.0056938978393115|0.014559165790151|274.03799184851|574.28304960481|95.317548813513|0.56|0.37|0.00934|332|1|6.0771276595745E-5|0.00018048758865248|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-07-14 18:37:14|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1256.2900390625|1|0||0|0|0|1252.37|2.0E-5|1|2.3868388541182E-5|1|1|8.0E-5|0.00679|0.0043193492615778|0.012085969973686|1792.0666914244|16421.186073109|127.39377519267|0.609|0.379|0.00983|1126|0|0.00031669032830524|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-07-14 18:37:16|DAILY|00546|41062|/indices/hnx|INDICES:VN|-246.76345896232|11|2.7696323483677||0|0|-0.03127|245.02|0.0081|35|0.0081042248874172|35|29.45|0.02418|0.04478|0.039293120506288|0.053141524493838|215.02833517119|222.27887815643|237.9066019562|0.658|0.474|0.06563|38|15|0.00088728963684677|0.020276820194863|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-07-14 18:37:17|DAILY|00547|995068|/indices/vn100|INDICES:VN|1287.3541189315|4|13.410144114086|-0.0133|1|1|-0.01331|1313.96|-0.02947|11|0.026100438401416|35|32.17|0.02148|0.04168|0.041931861525138|0.049788630244415|218.29582106238|205.12924731169|153.91354599382|0.6|0.457|0.05146|35|13|0.00048257750221435|0.016587068201949|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-07-14 18:37:18|DAILY|00548|101797|/indices/nse-30|INDICES:NG|3675.5774230467|29|12.521929230671|0.0043|1|2|0.00118|3681.3401|0.03136|33|-0.015703688305629|17|29.51|0.0525|0.06579|0.091449592632702|0.11526066463257|504.34069318544|512.52834946077|311.76923636767|0.541|0.432|0.02311|37|7|0.0010672053571429|0.0083437678571428|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-07-14 18:37:19|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|99200.197226115|29|297.47878145955|0.0081|1|2|0.00398|99671.2813|-0.00124|18|-0.0012354525418573|18|26.63|0.04868|0.05974|0.080631971901496|0.11681762619283|436.48567330011|481.7498926678|370.96941999263|0.537|0.39|0.02049|41|11|0.0012114107142857|0.0075784107142857|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-07-14 18:37:19|DAILY|00550|19155|/indices/ise-100|INDICES:TR|10521.606289291|17|177.57280591355|0.0373|1|2|0.03025|11064.8496|0.10787|39|0.10786967423911|39|28.62|0.03155|0.06035|0.094038877735172|0.12899620376607|522.69835549164|574.23957877631|954.42588086172|0.538|0.41|0.0675|39|9|0.0021649469964664|0.021593295053004|11113.549804688|2024-07-12|-0.09793|2021-03-22|0.0988|2023-02-15
2024-07-14 18:37:21|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|19251.533896609|17|279.38551102624|0.0541|1|2|0.04113|20179.5605|0.05818|34|0.05818302433543|34|27.22|0.05372|0.0799|0.11076287265198|0.16757612602784|725.65960188644|938.65466371175|1296.2537848023|0.537|0.39|0.06287|41|12|0.0024355123674912|0.02087933745583|20227.720703125|2024-07-12|-0.09486|2021-03-22|0.09602|2023-02-15
2024-07-14 18:37:22|DAILY|00552|19158|/indices/ise-30|INDICES:TR|11382.369853298|17|216.0717025465||0|0|0.0259|12028.6396|0.13642|50|0.1364180723731|50|27.22|0.02166|0.04706|0.062294484251733|0.087366953556847|291.61763860359|289.11902477985|855.02940322031|0.488|0.341|0.07174|41|13|0.0020832597173145|0.022884310954064|12222.9296875|2024-05-21|-0.09946|2021-03-22|0.09975|2023-02-15
2024-07-14 18:37:23|DAILY|00553|19157|/indices/ise-50|INDICES:TR|9274.2894056018|17|162.75688433065|0.0332|1|2|0.02684|9766.2998|0.1196|43|0.11959757411267|43|27.22|0.02712|0.05273|0.066468266490368|0.1087134987985|394.50422670328|458.66353677061|886.03309636539|0.585|0.39|0.07012|41|15|0.0021073674911661|0.021918197879859|9862.4501953125|2024-05-21|-0.0984|2021-03-22|0.09972|2023-02-15
2024-07-14 18:37:24|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|11933.874617792|17|180.57678755895|0.0383|1|2|0.02625|12495.9102|-0.03141|11|0.082304805734453|35|25.95|0.03106|0.05837|0.090211913580928|0.1404163230933|475.78762708995|591.63856851334|1032.3188892486|0.488|0.349|0.06069|43|11|0.0022199734982332|0.020093542402827|12553.83984375|2024-05-21|-0.09697|2021-03-22|0.09519|2023-02-15
2024-07-14 18:37:25|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|-35916.363947165|10|451.51233476937|-0.0508|-1|1|-0.05079|35572.6016|-0.01867|7|-0.018674594735129|7|23.4|0.05489|0.08032|0.078465173114576|0.11916143749086|546.14909495674|643.38690373702|1673.1307300747|0.625|0.438|0.05811|48|17|0.0026518551236749|0.019337102473498|36433|2024-05-21|-0.12405|2020-03-12|0.0816|2023-02-15
2024-07-14 18:37:26|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1140.6999511719|1|0||1|0|0|1140.7|0.00867|1|0.0086745274928324|1|1|0.00047|0.00216|0.0015398726261665|0.0033671078134007|259.06529420439|389.51861141838|80.96903796318|0.604|0.393|0.00295|1036|0|-0.00018576254826255|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-07-14 18:37:27|DAILY|00557|12860|/indices/egx30|INDICES:EG|27300.394908589|11|440.17509325719|0.0271|1|2|0.01969|28042.0605|0.07492|14|0.074920188585212|14|24.11|0.01987|0.03678|0.039966242289789|0.066452835219132|264.02207171881|299.13626963829|201.74811877276|0.644|0.422|0.04618|45|13|0.00075874885844749|0.016122438356164|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-07-14 18:37:28|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|6073.5647135779|14|83.861023427718|0.049|1|2|0.02428|6251.5|-0.08362|5|-0.051799568274594|11|16.39|0.03173|0.05217|0.053812726074909|0.075465299862512|778.86205128355|763.24187901873|490.2214522657|0.652|0.455|0.04353|66|16|0.00161699543379|0.018301908675799|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-07-14 18:37:29|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-678.12188720703|1|0||0|0|0|674.8068|0.00254|1|0.0025358578035535|1|1|0.00055|0.00792|0.0057376768982203|0.015735032924959|1734.335621779|16237.56695617|95.044260431453|0.574|0.366|0.01275|895|0|0.00024080446927374|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-07-14 18:37:29|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
2024-07-14 18:37:31|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|33376.076347819|12|567.47679823971|0.0239|1|1|0.0239|34356.4609|-0.04094|10|-0.040938150038233|10|22.12|0.01332|0.03124|0.015068012017106|0.022359978678257|150.19558707143|158.09796537075|211.57201768446|0.612|0.449|0.04668|49|15|0.00080298630136986|0.016225205479452|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-07-14 18:37:32|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
2024-07-14 18:37:32|DAILY|00563|13185|/indices/qsi|INDICES:QA|9995.7697399907|22|53.778337194687|0.0611|1|2|0.05909|10171.9502|-0.0021|17|-0.0021023482613288|17|28.36|0.01808|0.02707|0.019431875297615|0.026894298512852|162.71796527428|153.2752454718|96.767887271447|0.692|0.436|0.03198|39|14|1.3895297249335E-5|0.010129884649512|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-07-14 18:37:33|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|5833.663965007|17|38.317363232288|0.0646|1|2|0.05897|5958.1899|0.00629|22|0.0062898320977534|22|33.33|0.00721|0.02717|-0.019591149614163|-0.01657217127714|78.121200265383|83.84055595654|84.183284630356|0.444|0.37|0.0484|27|5|-0.00011329694323144|0.015305589519651|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-07-14 18:37:34|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|3502.8714170111|23|18.072849603058|0.0627|1|1|0.06268|3563.9099|0.03521|50|0.031493484654158|21|26.95|0.01089|0.02144|0.0096792732323703|0.022087521328302|126.6778599068|135.24775059213|114.27329775135|0.683|0.366|0.03158|41|18|0.00015959183673469|0.0098210825199645|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-07-14 18:37:36|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|78224.378102137|19|927.20825789947|0.0577|1|2|0.04902|79944.1016|0.1499|67|0.14989947009713|67|25.63|0.00683|0.02137|0.032646948532245|0.041182984479962|181.23222745815|184.29900630277|193.10169459541|0.488|0.395|0.04064|43|13|0.00065252678571429|0.0133695|81087.4296875|2024-07-09|-0.06856|2020-03-24|0.06235|2023-07-03
2024-07-14 18:37:36|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|34571.790808195|17|363.68070053745|0.0226|1|2|0.00859|35449.3711|-0.03899|6|0.088801590611547|64|23.49|0.00264|0.01746|0.0069836671464738|0.021048662158579|116.52572779991|136.91897770185|180.36932323534|0.617|0.362|0.04106|47|20|0.00059217857142857|0.013344446428571|35766.48046875|2024-07-10|-0.06641|2020-03-24|0.05556|2023-07-03
2024-07-14 18:37:37|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|-1094.0440393773|6|6.984691185679||0|0|0.01595|1073.09|0.00619|7|0.0061864077893414|7|5.39|0.00307|0.02166|0.016736228448426|0.019933576846024|578.71832349913|552.56935452831|86.610759070887|0.509|0.408|0.00924|218|0|3.7523324851569E-5|4.5479219677693E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-07-14 18:37:38|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|24889.48021129|19|331.05821197694|0.0435|1|1|0.04346|25500.4902|-0.03479|4|0.097513240752732|65|29.78|0.01183|0.02333|0.025272952853779|0.030332862365872|167.34001486581|157.20850627732|134.22787045861|0.622|0.459|0.04649|37|17|0.00034167857142857|0.015107705357143|26029.130859375|2024-07-04|-0.07485|2020-03-18|0.06635|2023-07-03
2024-07-14 18:37:38|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|49946.426895066|19|548.74865121771|0.0517|1|1|0.05174|51006.3516|0.11608|64|0.1160835713287|64|25.63|0.01596|0.0235|0.039055675405731|0.057210277587792|217.03404856352|217.41500793673|174.20219466632|0.512|0.349|0.03718|43|13|0.00054528571428571|0.011620785714286|51736.73046875|2024-07-10|-0.05633|2020-03-16|0.05236|2023-07-03
2024-07-14 18:37:40|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|124267.02366317|19|1644.6785935989|0.0105|1|1|0.01053|127145.4922|-0.03978|3|0.12721704584479|66|25.63|-0.00123|0.01786|0.029903571556467|0.052795956069928|172.26426571082|193.16827627071|189.57448947368|0.488|0.326|0.04728|43|13|0.00066159821428571|0.016355955357143|129538.96875|2024-07-04|-0.07532|2020-03-18|0.06678|2023-07-03
2024-07-14 18:37:41|DAILY|00572|14770|/indices/bet|INDICES:RO|18075.477194391|40|140.89236749483|0.0659|1|1|0.0659|18507.0508|-0.02845|22|0.078730826434208|49|28|0.00537|0.01843|0.024755295275525|0.029581759483786|155.14316675982|140.65086973279|186.53311689667|0.487|0.308|0.03764|39|13|0.00060824933687003|0.011972979664014|18529.369140625|2024-07-12|-0.09584|2020-03-16|0.06907|2022-03-09
2024-07-14 18:37:42|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|1543.5171425001|40|11.135948430965|0.0697|1|1|0.06969|1578.89|-0.02442|22|0.052911820159252|51|26.61|0.00469|0.01799|0.0028590041117095|0.0061435225663479|104.89174245994|108.83970997426|173.53300621145|0.512|0.366|0.0327|41|10|0.00053858407079646|0.011123557522124|1579.6899414062|2024-07-12|-0.08668|2020-03-16|0.0638|2022-03-09
2024-07-14 18:37:43|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|70225.319458431|53|704.79196541118|0.0643|1|1|0.06434|72253.6563|-0.03755|9|0.13045548461693|92|35.03|0.01858|0.02952|0.028475116267793|0.05019879380353|153.68979992671|153.1536190584|156.29096769091|0.581|0.323|0.05152|31|16|0.00049789982425308|0.017812275922671|72459.34375|2024-07-05|-0.11546|2020-03-12|0.06187|2022-02-25
2024-07-14 18:37:43|DAILY|00575|49598|/indices/bumix|INDICES:HU|6429.0636304191|35|56.480417464466|0.0742|1|2|0.06953|6629.7402|0.20393|129|0.20392604917666|129|48|0.04327|0.05969|0.055767791202645|0.088323118867978|178.5457984521|186.73843276771|171.97101026719|0.522|0.348|0.04928|23|7|0.00055177504393673|0.015331590509666|6629.8798828125|2024-07-12|-0.10249|2023-08-23|0.06247|2020-04-07
2024-07-14 18:37:45|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|5672.6794098113|2|15.09693501081|0.0088|1|2|0.00505|5717.9702|-0.01599|2|-0.015994224085911|2|4.75|0.00154|0.01553|0.011616738923245|0.018644655963361|381.44209661961|480.77151864876|124.85359261046|0.484|0.351|0.00856|248|0|0.00032953350296862|5.7811704834606E-5|5733.3598632812|2024-05-07|-0.14854|2022-03-01|0.08383|2022-02-25
2024-07-14 18:37:46|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|5588.156153788|7|67.293665250892|0.0068|1|2|0.00108|5783.5|-0.01051|17|-0.010509634825031|17|27.44|0.00481|0.01991|0.016014715371976|0.0127076498058|137.74256332274|116.8112175683|123.18371329495|0.61|0.39|0.05537|41|17|0.00030935455349248|0.019102095490716|5789.2900390625|2024-07-05|-0.1146|2020-03-12|0.06124|2020-03-20
2024-07-14 18:37:47|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|14298.8119656|12|138.69004641156|0.013|1|1|0.01302|14707.3301|-0.04088|20|0.13595497214356|90|38.59|0.02244|0.03391|0.032090086023948|0.057612840893893|156.61632759038|155.22343220369|146.30708884245|0.586|0.31|0.04836|29|14|0.00041755752212389|0.016106123893805|14758.669921875|2024-07-12|-0.10366|2020-03-12|0.05897|2020-03-24
2024-07-14 18:37:48|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|6014.5972356512|7|85.110898663137|0.0153|1|2|0.01048|6309.5098|0.00188|17|0.0018788674344741|17|28.82|0.00263|0.02959|0.020135612017741|0.017872735278896|129.73761746254|123.08137661519|120.36501072369|0.41|0.385|0.06161|39|5|0.00032226548672566|0.020920938053097|6313.0600585938|2024-07-12|-0.12998|2020-03-12|0.07024|2022-02-25
2024-07-14 18:37:48|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|-2038.0383665229|13|16.547782330555||0|0|0.00155|1996.77|-0.04491|5|-0.044914052038443|5|22.34|0.00304|0.0196|0.022384666521564|0.026907675873833|176.02303807265|158.73378248639|129.45444473023|0.56|0.38|0.03904|50|15|0.00029528786536758|0.013037077059345|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-07-14 18:37:50|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|-1195.3824286589|13|9.7058046701385||0|0|0.00154|1171.1801|-0.03464|9|-0.034637670490863|9|22.36|0.00226|0.01979|0.02442957293086|0.03096277415405|187.16739444674|171.66983085762|147.35717435917|0.56|0.38|0.03809|50|14|0.00040949557522124|0.013030292035398|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-07-14 18:37:51|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|-2307.6070737606|91|20.084353618329||0|0|0.08903|2264|0.16088|64|0.1608798649292|64|24.76|0.00041|0.01847|0.016925747673705|0.018232772624674|153.89780576318|138.77451801555|105.05605273974|0.69|0.476|0.04634|42|17|0.00012289380530973|0.015065575221239|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-07-14 18:37:52|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|-112.00388256283|4|0.66962787698056||0|0|0.00398|110.24|-0.01165|19|-0.011648586310344|19|22.88|0.01207|0.02633|0.035221665423263|0.036120564233363|200.69536713733|185.11093372715|142.226802768|0.479|0.417|0.02999|48|11|0.00037479564032698|0.010250363306085|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-07-14 18:37:53|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|339.46478883609|4|1.9133992453913|0.0095|1|2|0.00591|345.39|-0.02458|11|-0.024576319722062|11|23.21|0.01519|0.03994|0.022664344719685|0.037933765450134|159.07636569915|177.96238087708|153.71162409406|0.574|0.404|0.03852|47|20|0.00049652650822669|0.011494689213894|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-07-14 18:37:54|DAILY|00585|49642|/indices/colcap|INDICES:CO|-1398.7344823777|33|10.662564392369||0|0|0.02462|1371.04|0.01184|10|0.011841400676923|10|25.52|0.01213|0.02632|0.026927410295513|0.022701319337305|172.92642658779|146.01443031386|82.654016103446|0.548|0.429|0.0496|42|15|-6.3822463768116E-5|0.014923288043478|1681.7199707031|2020-02-20|-0.12437|2020-03-16|0.13281|2020-03-25
2024-07-14 18:37:56|DAILY|00586|945499|/indices/coleqty|INDICES:CO|1006.8842085506|47|8.0112775604867||0|0|0.01379|1011.83|0.11934|52|0.11934029752144|52|25.76|0.00821|0.02771|0.04673055902444|0.028359778991715|222.96395220558|148.1672334858|88.514768476788|0.463|0.366|0.045|41|8|-1.0480943738657E-5|0.01426001814882|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-07-14 18:37:56|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|-3890.8198989584|14|15.483260590307||0|0|0.00199|3844.3701|-0.00992|2|-0.0099185893312512|2|5.37|0.00556|0.02029|0.0072398237425563|0.013533289534178|193.11718747374|270.11497872514|70.063878481561|0.548|0.406|0.00844|217|0|-0.00015334181509754|4.6157760814249E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-07-14 18:37:57|DAILY|00588|13376|/indices/merv|INDICES:AG|1604304.4000835|3|35461.449972171|0.0271|1|2|0.01515|1715610|0.33767|54|0.33767403495105|54|31.49|0.08609|0.12687|0.21833039167936|0.28260690658904|1254.1832700269|1514.1972441027|4173.5259304421|0.457|0.371|0.10313|35|9|0.0037817391304348|0.033442382246377|1723014.5|2024-07-11|-0.14469|2020-03-18|0.22844|2023-11-21
2024-07-14 18:37:58|DAILY|00589|13317|/indices/ibg|INDICES:AG|68717369.708277|3|1371123.4305743|0.0297|1|2|0.01594|73036424|0.004|13|0.003996388934832|13|29.78|0.08183|0.12327|0.17207900952512|0.25605799718419|1725.2884307734|2607.8821612878|4117.5930295163|0.622|0.459|0.09555|37|12|0.0037499456521739|0.031556204710145|73627968|2024-07-11|-0.14845|2020-03-18|0.23307|2023-11-21
2024-07-14 18:37:59|DAILY|00590|13518|/indices/bax|INDICES:BH|-2002.2504265527|10|6.1048174771968|0.0217|-1|1|0.02166|1981.625|-0.00163|19|-0.0016324388733746|19|27.55|0.01531|0.02448|0.015948739212145|0.024052095355457|144.77302404685|148.68539951214|122.92600672321|0.6|0.425|0.01391|40|12|0.00020117911791179|0.004588802880288|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03482|2022-03-07
2024-07-14 18:38:01|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|-1959.9124247542|1|5.8508131342252||1|0|0|1942.36|0.00875|4|0.0087539357897197|4|15.09|0.01597|0.02539|0.024457687640162|0.03177580322607|220.42160817003|222.73882170222|129.33718304011|0.563|0.438|0.01183|64|5|0.00031667701863354|0.0078691200828157|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-07-14 18:38:01|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|-5559.043070327|1|17.42109505691||1|0|0|5506.7798|0.06397|11|0.063969241510619|11|13.05|0.01278|0.02123|0.023424794468009|0.026470541434111|256.5378694235|215.41580612418|123.65643685574|0.595|0.432|0.00932|74|6|0.00026386128364389|0.0069314803312629|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-07-14 18:38:02|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|-880.83924298627|40|2.3014151425583||0|0|0.04279|873.44|-0.00633|8|-0.0063269058432174|8|16.76|0.00128|0.01922|0.011021689347817|0.017247683664271|143.26253502971|161.63045621324|141.16430426786|0.576|0.47|0.02216|66|14|0.00036192139737991|0.0059718340611354|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-07-14 18:38:03|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|1063.2731969902|28|3.9205260522427|0.0683|1|2|0.06472|1071.74|-0.01384|4|0.041996004004995|25|12.17|0.0022|0.01351|0.0072947610564124|0.0084108849232211|136.03948380643|135.26655965017|133.16021901524|0.529|0.448|0.01377|87|16|0.00029855432780847|0.0050050092081031|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-07-14 18:38:04|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|1919.2663714317|11|2.7778680514088|0.01|1|2|0.00764|1927.6|0.00734|25|0.023213074982223|37|13|0.00082|0.00805|0.0084576699801822|0.010702029702723|150.43593168779|151.31221981503|149.5956599834|0.602|0.482|0.006|83|20|0.00037919191919192|0.0020380165289256|1937.3699951172|2024-05-21|-0.01951|2022-03-15|0.07076|2021-10-28
2024-07-14 18:38:06|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9380.400390625|1|0||1|0|0|9380.4004|0|1|0|1|1|-2.0E-5|0.00056|0.00041257441722691|0.001036365515689|142.7551414603|176.27477164688|125.16296021888|0.77|0.488|0.00072|1124|0|0.0002008896797153|0|9380.400390625|2024-07-05|-0.01636|2021-02-15|0.01419|2021-09-13
2024-07-14 18:38:06|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2944.3500976562|1|0||1|0|0|2944.3501|0|1|0|1|1|-0.00069|0.0009|0.0016522591000896|0.001755950169748|458.23445651669|458.24362138912|188.44684219067|0.964|0.907|0.00079|1124|0|0.00068887900355872|0|2944.3500976562|2024-06-14|-0.1072|2020-01-31|0.55812|2023-08-01
2024-07-14 18:38:07|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|-864.56406789035|15|7.2368443764144||0|0|-0.027|863.83|0.11177|134|0.11176905708928|134|50.14|0.0315|0.04317|0.066459043474238|0.080101685692988|206.29868561234|179.69359001618|152.01584110688|0.545|0.364|0.03229|22|6|0.00041316025067144|0.010661441360788|873.67999267578|2024-05-22|-0.10247|2020-03-09|0.05292|2022-03-09
2024-07-14 18:38:08|DAILY|00599|14771|/indices/bg-40|INDICES:BG|-170.46877102393|19|1.0336432850674||0|0|-0.00522|169.43|0.07404|115|0.074039162184184|115|45.83|0.02375|0.03315|0.043269220867737|0.063406376781009|160.48788501945|161.87181240758|151.19578472879|0.542|0.375|0.02399|24|8|0.00039391771019678|0.0078665026833631|173.41000366211|2024-05-27|-0.08552|2020-03-09|0.03931|2022-03-09
2024-07-14 18:38:09|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|845.45292411692|89|4.5929604251282|0.0536|1|1|0.05356|855.32|-0.00735|65|0.076151007736135|82|44.74|0.02464|0.03103|0.054951833890762|0.067555522969978|174.31333082061|154.2804487848|164.97636940602|0.478|0.304|0.02143|23|10|0.00046668755595345|0.0067016293643688|880.13000488281|2024-07-01|-0.06316|2020-03-09|0.03149|2020-03-24
2024-07-14 18:38:11|DAILY|00601|41169|/indices/costa-rica-indice-accionario|INDICES:COSTA RICA|-11893.379882812|1|0||-1|0|0|11893.3799|-1.0E-5|1|5.8298854213046E-6|1|1|-3.0E-5|0.00193|0.001533381278792|0.0024080811088971|347.57856294292|481.1203099974|122.15189283052|0.765|0.603|0.00203|1130|0|0.00026927561837456|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-07-14 18:38:11|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|191.00542991223|7|0.28152539709491|0.0144|1|2|0.0131|191.85|-0.00605|2|-0.00030703357422945|5|12.84|-0.00583|0.00638|-0.00095557721930517|0.0068309065416584|93.301040011028|121.96810625114|130.70582347666|0.598|0.356|0.01578|87|19|0.00027499554764025|0.0073755743544078|191.85000610352|2024-07-12|-0.06713|2020-05-18|0.04082|2020-04-23
2024-07-14 18:38:12|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|224.75156970007|132|2.4535291815318|0.0779|1|1|0.07789|231.66|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|147.0950508489|0.677|0.419|0.02417|31|13|0.00036245333333333|0.0092850044444444|233.60000610352|2024-07-11|-0.04309|2020-05-18|0.02965|2020-12-17
2024-07-14 18:38:13|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|2792.3361161048|78|16.69130602497|0.0158|1|1|0.01583|2865.01|-0.03403|14|0.14477089359318|81|33.94|0.01878|0.02876|0.02259479903627|0.036465896086815|145.79334939867|161.97632339848|141.18566020774|0.581|0.452|0.02529|31|10|0.00034261293179805|0.0078793268379096|2865.0100097656|2024-07-12|-0.10176|2020-03-12|0.05784|2020-03-13
2024-07-14 18:38:14|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1664.9980126232|1|13.325654320897||-1|0|0|1724.1899|-0.02883|31|0.16282041530774|142|34.21|0.0169|0.02644|0.021100724454224|0.038689918725741|151.56924585329|167.6009592739|143.36589252108|0.636|0.424|0.02601|33|14|0.00035738706820195|0.0083047032772365|1730.9899902344|2024-03-25|-0.10308|2020-03-12|0.06039|2020-03-13
2024-07-14 18:38:16|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|124.91458417726|18|1.9388034672449|-0.008|1|1|-0.00799|130.41|-0.03759|3|0.14100564942207|91|40.7|0.04109|0.05491|0.032414633963624|0.081477874876803|150.8421216048|195.75864617576|287.7537611215|0.556|0.333|0.05381|27|10|0.0010383422939068|0.017981308243728|132.66000366211|2024-06-21|-0.09546|2020-03-09|0.07774|2023-08-23
2024-07-14 18:38:17|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|-1308.984002562|16|11.614219323273||0|0|-0.01223|1289|-0.02805|11|-0.0056399529810215|34|36.7|0.01216|0.02018|0.0021700924833634|0.015582023766695|102.85827585928|116.87365125244|155.39294099226|0.7|0.367|0.02284|30|14|0.00041667562724014|0.0078889336917563|1324.1300048828|2024-06-04|-0.05186|2020-03-16|0.02533|2022-08-01
2024-07-14 18:38:18|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|-166.57655445844|27|1.8304674485299|-0.0252|-1|1|-0.02519|164.02|0.09073|20|0.090726776067651|20|41.92|0.0406|0.0523|0.046105810659516|0.09113918255389|177.20860889725|221.94392604227|250.68012151528|0.577|0.385|0.03752|26|12|0.0008736559139785|0.013161980286738|167.30999755859|2024-05-27|-0.07484|2020-03-12|0.05813|2023-02-21
2024-07-14 18:38:18|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|2807.0931388522|41|42.419949569146||0|0|0.04183|2867.5801|-0.06632|6|0.14877106024782|91|29.57|0.0011|0.01474|-0.0024579687671782|0.016377242050859|91.093555765972|121.49855998581|252.36561447792|0.514|0.378|0.05355|37|12|0.00090072310405644|0.016364788359788|2966.7900390625|2024-06-26|-0.07523|2020-03-12|0.09355|2023-08-08
2024-07-14 18:38:19|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|1950.2644334943|43|19.819532704094|0.029|1|2|0.01963|1997.67|-2.0E-5|44|-2.115143769621E-5|44|31.2|0.00709|0.02178|-0.0019798142653898|0.0059470027013285|94.830553976504|106.74532154451|159.39916568484|0.514|0.371|0.04534|35|10|0.0004847266313933|0.014918738977072|2023.4499511719|2021-08-24|-0.08029|2020-03-12|0.04086|2020-03-24
2024-07-14 18:38:21|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|3686.0723288665|160|44.228023420146||0|0|0.28169|3755.8999|-0.0369|22|-0.021579945482761|6|26.35|0.00093|0.01633|0.012009248901191|0.025111773489424|119.93142092525|131.44873698702|233.83034411479|0.486|0.324|0.04563|37|9|0.00082171957671958|0.014157574955908|3862.1101074219|2024-06-26|-0.08103|2020-03-12|0.07262|2023-08-08
2024-07-14 18:38:22|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|4538.8386889519|138|61.241480424974|0.2904|1|2|0.28142|4622.4702|-0.04983|6|-0.028521635508071|24|26.95|0.00062|0.01512|-0.0047982847621193|0.014814330440791|87.518534359557|116.17705908613|266.37260167397|0.541|0.324|0.05029|37|13|0.0009450176366843|0.015136155202822|4776.3901367188|2024-06-26|-0.07703|2020-03-12|0.08715|2023-08-08
2024-07-14 18:38:23|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|904.47359557189|10|12.43551671691||0|0|-0.01617|913.22|-0.03208|15|0.16943559673023|104|26.16|0.01225|0.02798|0.012258936006715|0.0305188597965|125.98519785815|155.35028341281|166.79206935391|0.535|0.372|0.03815|43|14|0.00052550264550265|0.013123721340388|939.20001220703|2024-07-08|-0.11888|2020-03-12|0.05137|2020-03-31
2024-07-14 18:38:24|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|-539.81941192548|21|4.0395270464287||0|0|-0.00893|532.03|0.02723|105|0.02723337308097|105|37.13|0.02547|0.03301|0.029655209680449|0.047368082357428|156.76174492225|167.49519295207|202.48526329091|0.567|0.4|0.03558|30|12|0.00066514109347443|0.011008844797178|557.66998291016|2021-11-12|-0.08608|2020-03-12|0.04518|2020-03-31
2024-07-14 18:38:24|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-147.64030456543|1|0||1|0|0|147.6403|0|1|0|1|1|0.00085|0.00385|0.00046776715228662|0.013557163237538|-5705.155844938|2361.5435004039|73.031411699119|0.75|0.541|0.00888|1006|0|0.010571439920556|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-07-14 18:38:26|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-147.64030456543|1|0||1|0|0|147.6403|0|1|0|1|0|0|0|0.00062368953638215|0.025059451455708|-5705.155844938|2361.5435004039|73.031411699119|0.001|0.001|1.0E-5|1006|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-07-14 18:38:27|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|-4603.4564546144|24|45.694080148225|0.01|-1|1|0.01001|4542.3198|0.02246|33|0.02245803990473|33|27.95|0.00175|0.01413|0.0127973490694|0.015729704760823|125.71932693632|119.85936757314|106.00439324725|0.575|0.375|0.04056|40|17|0.00012942156003506|0.013399316389132|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-07-14 18:38:28|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|-7087.8474604036|23|70.344717629289||0|0|0.00079|6993.7598|0.04314|50|0.043139494242127|50|26.64|0.00084|0.01414|0.011251278895031|0.017168700196999|120.06565757743|118.37608043037|127.14400757295|0.524|0.31|0.03968|42|13|0.00028883435582822|0.013396538124452|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-07-14 18:38:28|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|-10155.26017636|23|95.310008359395||0|0|0.00748|10019.2305|0.01167|33|0.011673436599604|33|25.43|0.00265|0.01399|0.0040722393021343|0.011608092087471|106.05747676912|116.67736027838|99.978054840292|0.5|0.341|0.0373|44|14|7.387379491674E-5|0.012357765118317|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-07-14 18:38:29|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|-54.477230562321|23|0.52530202752236||0|0|0.005|53.78|0.04905|52|0.049045198526814|52|27.98|0.00557|0.01676|-0.00093645904458345|0.011191040917374|96.317872534685|113.79069048363|101.09022181962|0.45|0.325|0.03735|40|10|8.4723926380368E-5|0.012623786152498|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-07-14 18:38:31|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|-7509.4445099052|23|67.905791600172||0|0|0.00328|7411.0698|0.00702|25|0.0070242822652262|25|25.43|0.00383|0.01603|0.0072843488938496|0.0095442585303902|118.0071725002|117.42148604949|106.35314434994|0.614|0.432|0.03525|44|15|0.00012570552147239|0.011972138475022|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-07-14 18:38:32|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|-400.27065680175|21|2.9941770374001|-0.0003|-1|1|-0.00033|397.68|0.00879|24|0.0087885241767025|24|23.35|0.01153|0.02062|0.015178003429684|0.017813542805857|149.52994425596|138.78580533539|104.14288166634|0.625|0.438|0.03219|48|17|9.489921121823E-5|0.010909246275197|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-07-14 18:38:32|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-486.07179807647|9|3.8432342050124|0.0084|-1|1|0.00838|474.79|0.009|35|0.0089984864801491|35|35.41|0.03952|0.05004|0.044896833097138|0.053218947753628|232.20042254952|191.46173791118|103.91552087709|0.625|0.406|0.03665|32|12|9.1603856266433E-5|0.01162444347064|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-07-14 18:38:33|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|895.11744737029|3|3.0141752580819|0.024|1|2|0.01405|904.16|2.14216|22|2.1421570483509|22|5.2|-11.26461|0.16159|0.1228463703741|0.16035398468528|-0.12594971302743|-0.13758644186971|182.88765002922|0.481|0.372|0.0686|156|2|1.688548302583|0.00042324723247232|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-07-14 18:38:34|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|-319573.40625|1|0||0|0|0|318897.75|-0.00345|1|0.00063880259369964|1|1.02|-0.00019|-0.0026|0.017595496367858|0.03050299353389|3584.5591813963|9802.6243578393|62.179545924276|0.493|0.314|0.00865|1088|0|-0.00038701532912534|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-07-14 18:38:36|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-357690.09375|1|0||1|0|0|357690.0938|0.00158|1|0.0015781347785728|1|1|-0.11141|0.11508|0.21789830916586|0.3425951733103|406280.39467201|1346712.8808603|63.507834166634|0.507|0.326|0.01237|1102|0|0.10714743427017|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-07-14 18:38:36|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|-2430.1841708966|10|10.830025477951|-0.0136|-1|1|-0.01357|2426.01|-0.00153|21|-0.0015253349287644|21|33.63|0.02005|0.02535|0.0267750404992|0.037245455316796|164.96066176116|162.80005700069|132.99545554712|0.625|0.438|0.01921|32|12|0.00027858986175115|0.0067292626728111|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-07-14 18:38:37|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|4379.7699290194|3|4.4966122018558|0.0081|1|2|0.00585|4393.2598|0.00538|4|0.0053770199499845|4|2.13|0.00091|0.00518|0.004272292325689|0.0088616754445601|307.12177494303|473.13611124058|125.3989518576|0.538|0.356|0.0051|500|1|0.00023859287054409|7.7063789868668E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-07-14 18:38:38|DAILY|00629|993152|/indices/kase|INDICES:KZ|5156.2204107115|48|40.048420177583|0.0393|1|2|0.03374|5235.5801|-0.02231|15|0.0020107755820893|17|55.47|0.0578|0.07107|0.061997551724359|0.12100618723451|166.83549949499|185.77393865345|221.92749546545|0.526|0.316|0.0329|19|6|0.0007522434150772|0.012463169845595|5288.08984375|2024-07-05|-0.04773|2020-03-10|0.05146|2022-03-09
2024-07-14 18:38:39|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|-1695.7800292969|1|0||1|0|0|1695.78|0.01227|1|0.012273050078982|1|1|0.00095|0.00348|0.003805586501845|0.0075579991077822|111.14602614211|115.3538500212|102.35458206666|0.596|0.404|0.00561|47|0|0.00052978723404255|0|1763.5500488281|2024-06-06|-0.03505|2024-06-26|0.0179|2024-05-28
2024-07-14 18:38:40|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
2024-07-14 18:38:41|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
2024-07-14 18:38:42|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|109.68000030518|1|0||1|0|0|110.03|0.00319|1|0.0031910874648728|1|1|0.00154|0.00456|0.0044950727474655|0.0094255379294495|112.14059799151|119.39660266161|105.42301033225|0.553|0.404|0.00646|47|0|0.0011631914893617|0|115.33000183105|2024-05-22|-0.01784|2024-06-27|0.02376|2024-05-13
2024-07-14 18:38:43|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|-5872.5125138255|65|60.975238522639|0.0199|-1|1|0.01987|5722.9399|0.0638|69|0.06379516316148|69|29.79|0.00742|0.01683|0.0089821901701241|0.021338506678195|116.43416231345|133.19726125041|115.07491034764|0.618|0.441|0.02967|34|14|0.00015989786443825|0.0094816898792943|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-07-14 18:38:43|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|7638.4623044549|4|49.305859452541|0.0122|1|2|0.00669|7788.5601|-0.00574|26|-0.015164713167159|12|23.36|0.00528|0.01722|0.018718837137795|0.027488334574384|160.21689308209|163.56231377278|116.38474088278|0.574|0.404|0.02787|47|14|0.00019352406902816|0.0088929791099001|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-07-14 18:38:45|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|7003.7784508322|4|41.462196076767||0|0|0.0063|7126.0298|-0.00418|24|-0.012521757799173|14|21.49|0.003|0.01335|0.01347159680632|0.030135916952145|140.23264367088|168.13376577932|117.81209700172|0.529|0.353|0.02474|51|14|0.00018967242948135|0.0077020837124659|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-07-14 18:38:46|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|-6062.3772782628|3|57.803078509859|-0.0101|-1|1|-0.01014|5924.9702|-0.02313|43|-0.023128136443368|43|32.29|0.00991|0.01742|0.018376350543915|0.01994079911357|137.40754333936|128.81580663456|123.98110030714|0.559|0.412|0.02446|34|9|0.00021455454545455|0.0078802454545455|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-07-14 18:38:47|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|-6062.3772782628|3|57.803078509859|-0.0101|-1|1|-0.01014|5924.9702|-0.02313|43|-0.023128136443368|43|0.95|0.00029|0.00051|0.032873614568722|0.048399997848471|137.40754333936|128.81580663456|123.98110030714|0.016|0.012|0.00072|34|9|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-07-14 18:38:47|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1742.5480383809|89|0.092998470730654|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|0.0012144947368421|0.015052557894737|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-07-14 18:38:48|DAILY|00640|14524|/indices/bdl-stock-ix|INDICES:LEBANON|-3445.24609375|1|0||-1|0|0|3445.2461|-0.0342|1|0.041284190054915|1|1|0.01115|0.03357|0.036029101617056|0.073275135581563|464098.15259209|38195432.944539|5745.9075156027|0.588|0.378|0.03447|651|0|0.016110752688172|0|5737.369140625|2023-03-17|-0.87165|2022-10-03|6.46101|2022-10-04
2024-07-14 18:38:50|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|39.241532413764|12|0.12635641342971|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|2.0711834893617|0.23767231914894|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-07-14 18:38:50|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|39.241532413764|12|0.12635641342971|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
2024-07-14 18:38:51|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|3695.5492162012|2|3.5222501985468||0|0|-0.00251|3706.116|-0.00314|1|-0.0031426438185754|1|1.01|6.0E-5|0.00661|0.0027463818127808|0.0066524183585391|438.75927420919|1061.8581839237|79.311515329597|0.494|0.323|0.00697|1108|0|-0.00018071684587814|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-07-14 18:38:51|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|-2118.7628643602|5|2.1739434223324||0|0|-0.00249|2115.54|-0.00127|1|0.024653956336323|7|3.3|0.00239|0.00558|0.0057565729322412|0.010428812251084|249.41344997091|327.93970238938|97.029320702532|0.482|0.341|0.00576|340|2|3.8898756660744E-6|0.00070855239786856|2304.1298828125|2022-05-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-07-14 18:38:52|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|44394.808963468|14|236.30065801056|0.051|1|2|0.04909|45103.7109|-0.0151|3|-0.017867546832642|6|3.78|0.00374|0.01181|0.009492524485247|0.02091883781725|337.29871291115|529.27691423633|231.40514915061|0.502|0.3|0.007|293|9|0.00081706512042819|0.0020873416592328|49252.48046875|2021-09-10|-0.05015|2021-04-26|0.06742|2021-02-17
2024-07-14 18:38:54|DAILY|00646|1006456|/indices/mnse-10|INDICES:MONTENEGRO|-1034.4570049481|9|2.675650412404||0|0|0.00614|1026.4301|-0.00042|3|-0.00042349952965703|3|2.33|0.00069|0.00673|0.0058855870967707|0.0094472877563308|300.21737605077|352.76431637616|129.84727865432|0.57|0.406|0.00529|335|0|0.00039700507614213|1.1205583756345E-5|1069.8800048828|2023-01-16|-0.13141|2022-11-15|0.14864|2022-11-16
2024-07-14 18:38:55|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
2024-07-14 18:38:56|DAILY|00648|13228|/indices/masi|INDICES:MC|13111.807466688|14|110.21554495817|0.008|1|1|0.00798|13516.8867|0.03785|73|0.037848127496833|73|28.72|0.00819|0.01876|0.011224928325348|0.014841294012528|117.97308380117|117.20632623084|111.60769750299|0.436|0.308|0.02851|39|10|0.00013151809355693|0.0081454810238305|14012.642578125|2022-02-08|-0.08818|2020-03-16|0.05449|2020-03-10
2024-07-14 18:38:56|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|12294.811072727|14|104.88621794505|0.0175|1|1|0.01751|12672.6396|-0.01458|16|0.035331061153228|33|12.49|0.00331|0.01094|0.014260038633808|0.024532005651507|171.98514827269|193.41738728457|117.54321780506|0.444|0.311|0.01731|90|10|0.00018510993843448|0.0076411433597185|13022.83984375|2022-02-08|-0.09326|2020-03-16|0.0687|2020-03-10
2024-07-14 18:38:57|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|10986.068742266|14|88.903680963431|0.0172|1|2|0.01046|11314.79|0.00252|37|0.0025171880822201|37|11.96|0.00142|0.00886|0.012105943433701|0.021734406626008|169.68873472413|187.17064529783|108.28617878277|0.489|0.319|0.01652|94|12|0.0001093491644679|0.0071173790677221|11776.129882812|2022-02-08|-0.09515|2020-03-16|0.05847|2020-03-10
2024-07-14 18:38:59|DAILY|00651|19115|/indices/madex|INDICES:MC|10644.408283295|16|62.860324839318||0|0|-0.00014|10807.6924|0.07341|70|0.073408670745315|70|25.42|0.00326|0.01156|-0.0096609161176982|-0.0030613441902347|92.38899353096|97.436320766169|109.5049799831|0.368|0.263|0.03353|19|5|0.00023076305220884|0.0082870682730924|11084.220703125|2021-11-01|-0.09038|2020-03-16|0.05597|2020-03-10
2024-07-14 18:39:00|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|1761.5963758177|20|15.291198295132|0.0681|1|2|0.05712|1812.61|0.06782|23|0.067822417883487|23|17.11|-0.01969|0.02718|-0.004233883478953|0.0044947462392517|83.863182870023|107.93188372604|137.50645216912|0.477|0.385|0.06631|65|17|0.0028355172413793|0.020688903625111|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-07-14 18:39:01|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|674.6121065567|13|2.0247306193399|0.0013|1|1|0.00133|679.81|-0.01229|11|-0.012289721161759|11|33.91|0.00433|0.03462|0.018469461015452|0.016711072201993|132.64504968132|118.6449666108|110.73627146496|0.576|0.424|0.02764|33|13|0.000150433244916|0.0098470822281167|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-07-14 18:39:02|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|-1435.1440057719|24|12.011361609995|-0.0193|-1|1|-0.01933|1434.4301|0.10006|60|0.10006019398724|60|25.36|-0.01606|0.00089|-0.011040233399494|-0.00086530634354642|75.492645638101|96.430192824153|152.39304598539|0.523|0.386|0.04107|44|16|0.00043798068481124|0.014178981562774|1456.6300048828|2024-06-03|-0.08767|2020-03-12|0.05608|2020-03-24
2024-07-14 18:39:02|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|-1338.9531814383|22|12.236213238437||0|0|-0.02163|1337.7|0.11904|76|0.11904216182629|76|27.95|-0.01564|0.00163|0.0012931031212797|0.016036510947292|99.231324479483|121.71501829914|157.08631582448|0.475|0.35|0.04384|40|13|0.00046951712028095|0.014837120280948|1365.5600585938|2024-06-03|-0.08562|2020-03-09|0.05376|2020-03-19
2024-07-14 18:39:04|DAILY|00656|49476|/indices/obx-price|INDICES:NO|-618.55484413782|24|5.6547608107929|-0.0154|-1|1|-0.01536|617.97|-0.04303|9|-0.043029933260102|9|27.9|-0.01824|-0.00091|-0.015177283212468|-0.004458148207301|72.139044045549|92.291767136159|128.26276180162|0.5|0.35|0.04237|40|17|0.00029115891132572|0.014833292361721|633.44000244141|2024-06-03|-0.0856|2020-03-09|0.05377|2020-03-19
2024-07-14 18:39:05|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|-722.87095292611|24|6.7290240988872|-0.0144|-1|1|-0.01443|720.78|-0.02291|20|-0.022910069017174|20|27.9|-0.01495|0.00221|-0.0030160437065757|-0.00068304434398627|92.757590848349|96.520530963395|120.09598110887|0.375|0.3|0.041|40|9|0.00023604916593503|0.014379604916593|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-07-14 18:39:06|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1622.1044013315|10|13.813434511846|-0.0017|1|1|-0.00168|1657.4399|-0.01833|14|0.092695396134896|57|30.59|-0.00604|0.01048|0.0039123818781436|0.020902523901641|105.14266574384|126.30778273998|158.86512640999|0.486|0.324|0.04197|37|10|0.00047964943032428|0.014629579316389|1689.4399414062|2024-06-03|-0.09364|2020-03-09|0.06016|2020-03-24
2024-07-14 18:39:07|DAILY|00659|13384|/indices/msi|INDICES:OMAN|-4708.1339058765|19|28.1563027148||0|0|0.00796|4700.2368|-0.00477|30|-0.0047699205156839|30|22.71|0.00847|0.0165|0.014268981326356|0.015736046228754|145.14005792821|139.65665582001|117.5388347274|0.563|0.458|0.0184|48|11|0.00016158844765343|0.0059476444043321|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-07-14 18:39:08|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-531.13503554642|120|4.431679736177||0|0|0.09363|517.4|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03056|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|99.046674753589|0.55|0.45|0.02075|20|6|5.1481481481482E-6|0.0072259537037037|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-07-14 18:39:09|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|-30369.787384282|28|296.62811766|-0.0211|-1|1|-0.02106|30132.8398|0.03179|27|0.031789898408296|27|31.03|0.03246|0.04966|0.020064614230595|0.038246030453632|143.3085592024|167.49155203796|146.03389785587|0.583|0.417|0.04439|36|15|0.00041772727272727|0.014518548951049|30961.94921875|2024-05-22|-0.10425|2020-03-12|0.0605|2023-12-15
2024-07-14 18:39:10|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
2024-07-14 18:39:11|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
2024-07-14 18:39:12|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|37789.991263968|55|327.505607267|0.1169|1|2|0.10546|38618.3203|0.04986|20|0.022989603900144|51|35.13|0.05423|0.0711|0.070585202118564|0.090963130395219|278.77797904713|217.54669631484|149.14809982431|0.548|0.323|0.04543|31|13|0.00042882764654418|0.013088722659668|39165.80859375|2024-06-04|-0.10139|2021-06-07|0.07523|2021-05-28
2024-07-14 18:39:13|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|-792.9759357327|28|8.2499237881257|-0.0095|-1|1|-0.00952|777.35|0.03461|27|0.034611573143285|27|31.03|0.02823|0.04515|0.050032842808941|0.066611574161857|233.23516232514|203.36939272042|144.67439264447|0.528|0.333|0.04915|36|13|0.00041302447552448|0.015672727272727|809.17999267578|2024-05-21|-0.09817|2020-03-12|0.05734|2021-08-24
2024-07-14 18:39:14|DAILY|00666|14600|/indices/psi-20|INDICES:PT|6595.3035121461|3|70.237126810672||0|0|0.01036|6811.8599|-0.03552|5|-0.035518168172833|5|23.67|-0.00094|0.01152|-0.0041161430896423|-0.00097007099732759|90.279197120735|97.870021627995|129.36089508496|0.469|0.327|0.03744|49|13|0.00028761617900172|0.013063201376936|6993.5297851562|2024-05-15|-0.09758|2020-03-12|0.07823|2020-03-24
2024-07-14 18:39:15|DAILY|00667|14823|/indices/psi-general|INDICES:PT|4509.7272069448|2|60.259225289235|0.0089|1|2|0.00256|4699.7598|0.06282|37|0.062815001139561|37|29.77|0.00717|0.01921|0.012142768733049|0.031562252260089|126.34878283503|151.54105221595|138.87850337835|0.564|0.359|0.04759|39|14|0.00036086058519794|0.016403915662651|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-07-14 18:39:16|DAILY|00668|41167|/indices/rwanda-all-share|INDICES:RWANDA|-145.5|1|0||1|0|0|145.5|0|1|0|1|1|0.00014|0.0004|0.00033276629816717|0.00041579616086711|134.94263262717|137.19317518453|107.31671193021|0.887|0.748|0.00042|1037|0|7.5072324011572E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-07-14 18:39:17|DAILY|00669|41168|/indices/rwanda-share|INDICES:RWANDA|-119.2799987793|1|0||1|0|0|119.28|0|1|0|1|1|9.0E-5|0.00131|0.0010700832266061|0.0013534531927299|285.61539810594|309.45685449986|96.661261997053|0.892|0.758|0.00142|1109|0|-1.9422903516682E-5|0|123.54000091553|2020-01-29|-0.04155|2020-07-20|0.05915|2021-04-22
2024-07-14 18:39:18|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|-1497.5917865356|58|14.46088686815||0|0|0.05169|1488.02|-0.03795|4|-0.037951492800379|4|21.26|0.0006|0.02326|0.023159854555675|0.03793446392193|141.63174431701|151.93653929939|126.54307242427|0.5|0.353|0.03795|34|8|0.00040585897435897|0.011822448717949|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-07-14 18:39:20|DAILY|00671|11319|/indices/tasi|INDICES:SA|-11965.017453445|66|100.37395736188||0|0|0.04193|11881.5498|0.0114|33|0.011397808226603|33|29.47|0.0223|0.03648|0.028806823755106|0.044221990775446|176.87411086819|199.59625848972|142.14336134678|0.611|0.472|0.03311|36|11|0.0003644404973357|0.01042648312611|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-07-14 18:39:21|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|-26783.829492346|66|416.21052543355|0.0128|-1|1|0.0128|25696.8594|0.05095|57|0.050946815165603|57|40.81|0.07683|0.09911|0.020599842822939|0.021716154310288|132.67008071387|121.92084231243|369.89119075316|0.577|0.385|0.07851|26|14|0.0014306305506217|0.026070896980462|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-07-14 18:39:21|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|983.95763541181|23|7.3174560834332|0.0063|1|1|0.00626|1008.34|-0.01679|17|0.0073398047712148|24|41.07|0.00866|0.01605|0.00081988229682505|0.0076332935632398|100.37153091493|107.04083909484|126.3299050475|0.593|0.37|0.02767|27|14|0.00023081343943413|0.0088466578249337|1017.700012207|2024-04-19|-0.05996|2020-03-17|0.04172|2022-01-18
2024-07-14 18:39:22|DAILY|00674|41155|/indices/sax|INDICES:SK|-308.77228906272|6|0.45368378912722||0|0|-0.00159|308|-0.00158|7|-0.0015763493901377|7|8.44|-0.00604|0.00819|-0.0018898413746695|0.00070726730030073|86.416586969172|102.67576828002|87.922126729621|0.519|0.391|0.00838|133|13|-7.2608695652174E-5|0.0020459716060337|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-07-14 18:39:23|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|1592.7389461483|46|12.922019578178|0.1245|1|1|0.12446|1637.28|0.19239|104|0.19239241456135|104|35.1|0.02941|0.03908|0.04110269818474|0.058272983519514|199.7199162039|196.12790208785|175.86818918126|0.613|0.419|0.03305|31|13|0.00054433362753751|0.010359276257723|1637.2800292969|2024-07-12|-0.08956|2020-03-12|0.0614|2020-04-07
2024-07-14 18:39:25|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|-12053.061394464|10|81.002072894399||0|0|0.01925|11843.9697|-0.0257|12|-0.025695865343783|12|27.29|0.04159|0.05886|0.055467190451324|0.073337031813031|268.85334883259|315.37507989683|193.89231358654|0.553|0.474|0.04774|38|11|0.00073518164435947|0.015496759082218|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-07-14 18:39:26|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|-3559.784874651|31|36.951647670109||0|0|0.02612|3454.6799|0.18526|72|0.18526310328322|72|29.94|0.04253|0.06841|0.070717016359566|0.056353953334392|300.78197176974|211.49213446192|117.94379237166|0.529|0.441|0.05465|34|8|0.00032428435114504|0.020219179389313|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-07-14 18:39:27|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2521.7487314774|1|29.097387359099||0|0|0|2630.6101|0.08078|95|0.080784692953849|95|29.31|-0.0058|0.01078|0.006103226289719|0.021348529929927|109.20499465377|131.85829339065|145.44791024355|0.487|0.359|0.04143|39|8|0.0004061154855643|0.01353927384077|2648.1989746094|2024-05-23|-0.10571|2020-03-12|0.07089|2020-03-24
2024-07-14 18:39:27|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|-2941.624665428|4|31.431870114778||0|0|-0.02605|2911.5901|0.0148|42|0.014795241214035|42|30.16|0.00248|0.01684|-0.0021963107148154|0.0084596322658319|94.697179184381|110.05932157645|169.62167960533|0.447|0.342|0.04118|38|7|0.00053221061792863|0.013153359442994|2968.2299804688|2024-06-12|-0.09818|2020-03-12|0.06172|2020-03-24
2024-07-14 18:39:28|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|971.88359026774|1|10.463801209583||-1|0|0|1012.72|-0.03277|30|0.013420219360441|15|25.36|0.00175|0.01763|0.011719156936715|0.023248815114176|127.34044688924|143.08109825095|146.01764436646|0.556|0.378|0.03912|45|11|0.00041730937773883|0.01343263803681|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-07-14 18:39:30|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|814.6640849573|1|9.0736314302489||-1|0|0|849.55|-0.03013|30|0.0054540791809963|15|30.84|0.00451|0.02123|0.0047064778473913|0.017344073625068|106.59916256114|125.37419516395|141.469053514|0.486|0.378|0.04134|37|9|0.00038712532865907|0.013811007887818|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-07-14 18:39:31|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|1650.117272536|1|16.339245743202||0|0|0|1715.24|0.0705|31|0.070499842791264|31|25.36|0.01904|0.03359|0.027266331752328|0.046944346223736|175.21627783654|208.41105875191|169.19252112552|0.511|0.378|0.04029|45|12|0.00054425065731814|0.013391691498685|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-07-14 18:39:32|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|1252.3372552647|1|12.705920608379||0|0|0|1299.4301|0.06491|25|0.064907734590535|25|23.31|0.01317|0.02713|0.023961264475835|0.037938282357736|171.1188910754|188.10498225467|134.10426463144|0.51|0.367|0.03813|49|12|0.00032882661996497|0.012689877408056|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-07-14 18:39:32|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-2073.8500976562|1|0||-1|0|0|2073.8501|-0.00279|1|0.00064771590381518|1|1|-0.00014|0.0027|0.0017621657617211|0.0052570766374126|279.9526613735|726.11860598309|100.58786151932|0.54|0.341|0.00417|1118|0|5.1170688114388E-5|0|2136.5200195312|2021-07-23|-0.10143|2022-06-09|0.14406|2024-05-24
2024-07-14 18:39:33|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|9592.3916612593|97|69.034485309391|0.1605|1|1|0.1605|9831.0703|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|139.65124145068|0.52|0.32|0.02191|25|10|0.00030265144863916|0.0065998419666374|9831.0703125|2024-07-12|-0.04099|2020-03-16|0.01915|2020-03-24
2024-07-14 18:39:35|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|4292.348987435|96|35.192829204698|0.1868|1|2|0.18242|4412.9302|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|142.93816946805|0.522|0.348|0.0257|23|10|0.00032657594381036|0.0077296663740123|4419.1401367188|2024-06-20|-0.04674|2020-03-16|0.02083|2020-10-05
2024-07-14 18:39:36|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|-1048.8389662605|12|8.4053679502311||0|0|-0.01611|1047.6801|0.18583|77|0.18583245609385|77|2.76|-0.0004|0.00747|0.0038699037026107|0.010299252671647|210.02036969308|368.42095349792|57.604084545819|0.514|0.323|0.01083|403|11|-0.0003547153024911|0.01257006227758|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-07-14 18:39:37|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|507.02685810724|20|0.0036537657931546||0|0|-0.00048|507.027|-0|2|-1.5493379746934E-6|2|37.53|0.00367|0.01209|0.0093801894070572|0.0093801894070572|113.75187097277|113.75187097277|99.48533584396|0.467|0.467|0.00305|30|0|-2.0087336244541E-6|8.2873362445415E-5|537.09002685547|2020-03-06|-0.0168|2020-03-24|0.03492|2021-01-26
2024-07-14 18:39:37|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|8984.4575125199|28|51.5358096288||0|0|0.02527|9142.9404|-0.01736|14|-0.0093918567802513|24|33.58|0.02533|0.03497|0.043918361642245|0.090333701797471|180.3842142802|201.8952755927|179.26385063291|0.485|0.273|0.0304|33|10|0.00057025550660793|0.010289295154185|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-07-14 18:39:38|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|4031.1403333007|8|24.434911686228||0|0|0.00606|4103.9302|0.06313|108|0.06312505190964|108|41.59|0.03266|0.04593|0.031831486661395|0.04687202384395|165.69264436935|170.56217503485|148.20500762066|0.63|0.444|0.03917|27|12|0.0004096814159292|0.012085548672566|4405.740234375|2024-03-04|-0.08294|2020-03-09|0.0732|2020-03-10
2024-07-14 18:39:40|DAILY|00691|49748|/indices/bursatil|INDICES:VE|83708.407028766|38|2081.0153654115|0.4474|1|1|0.44739|90723.5|0.04057|39|0.040570057781218|39|31.79|0.04747|0.36184|0.20010594792915|0.31692231663808|10.69953112772|13.37344275822|97.501450438658|0.545|0.364|0.11774|33|14|0.0058534898710865|0.027824502762431|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-07-14 18:39:41|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|-14897.740234375|1|0||0|0|0|14894.4502|0.04775|1|0.047750928552281|1|1|-0.00044|0.00308|0.0027776669745553|0.0057240710478854|769.47125047896|1817.1249614979|349.26523830177|0.673|0.46|0.00382|1115|0|0.0011599013452915|0|14897.740234375|2024-07-11|-0.10654|2024-07-03|0.12037|2024-07-04
2024-07-14 18:39:42|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|-3836.6899414062|1|0||-1|0|0|3836.6899|0|1|0.15000073178157|1|1|-0.00101|0.00565|0.0058720687453094|0.0079429978341017|22029.949786135|58446.90236802|919.84892957639|0.906|0.775|0.00627|1101|0|0.0023271298819255|0|3836.6899414062|2024-07-10|-0.18399|2021-04-16|0.25001|2021-09-20
2024-07-14 18:39:42|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|1098|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-07-14 18:39:43|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|-497.57978207264|68|106.91992745927||0|0|-0.73667|175.89|-0.99982|16|-0.99981531735202|16|2.87|0.03506|0.05767|0.06406505414105|0.12749742419094|28.913602291069|394.37577140474|75.759142342611|0.649|0.381|0.02567|362|8|0.0074533092224232|0.021773372513562|928548.1875|2024-04-02|-0.99989|2024-04-08|0.16389|2020-02-14
2024-07-14 18:39:45|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|-1222.681949845|68|361.03231692018||0|0|-0.3652|141.68|-0.99977|150|-0.99976647326722|150|13|0.21587|0.36237|0.30681314369912|0.49906759559426|0.66653472461427|0.70512242715608|1.3304384880316|0.684|0.421|0.0382|57|4|0.0064777475247525|0.020064183168317|3447889.75|2024-04-05|-0.99997|2024-04-08|0.08222|2022-04-13
2024-07-14 18:39:46|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|-3423.0965731901|72|1107.4188589507|1|-1|1|0.99999|100.84|1.18201|47|1.1820087338823|47|10.85|0.0541|0.10253|0.12750639251084|0.24192617226914|9638.2393593958|21293.169493086|0.22503920254997|0.721|0.426|0.03999|68|8|0.0062247713226205|0.018020580964153|12767856|2024-03-18|-0.99999|2024-04-08|0.35358|2024-01-24
2024-07-14 18:39:46|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|-354.51857736106|68|54.404525685293||0|0|-0.88788|188.75|-0.9996|15|-0.99959628951418|15|2.85|0.03478|0.0605|0.069543051813032|0.1340073037715|89.448650881906|1099.896033881|91.461939461121|0.635|0.376|0.03106|364|10|0.0070739692585895|0.027874213381555|425334.84375|2024-04-02|-0.99976|2024-04-08|0.183|2020-02-14
2024-07-14 18:39:47|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|-389.62638080438|68|67.97046148883||0|0|-0.83907|183.87|-0.99969|16|-0.99968902817993|16|11.42|0.22409|0.26489|0.31668530607799|0.52311771898287|13.96094609316|9.3636649488762|6.4620089065771|0.738|0.431|0.05358|65|10|0.006431347342398|0.035019876390606|558393.875|2024-04-02|-0.99982|2024-04-08|0.12913|2022-04-26
2024-07-14 18:39:48|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|-481.75766464866|68|98.599219311599||0|0|-0.82254|184.66|-0.99979|16|-0.99979273534318|16|31.73|0.61953|0.72738|0.99220174109732|1.2160389925359|6.1286749554621|4.0779361370354|3.3502849902619|0.636|0.5|0.12402|22|8|0.0064166666666667|0.033701045751634|839692.3125|2024-04-02|-0.99988|2024-04-08|0.12345|2022-04-26
2024-07-14 18:39:50|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|-530.05887015658|67|129.96128903494||0|0|-0.403|140.3|-0.99987|15|-0.99986578855271|15|3.65|0.01858|0.04956|0.023713583904249|0.066425736328245|0.38941876070789|7.1914396398562|18.306367247185|0.652|0.383|0.0326|253|9|0.0071928080808081|0.018759454545455|1100249.25|2024-04-05|-0.99991|2024-04-08|0.60486|2021-06-21
2024-07-14 18:39:50|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|-235.2371910093|67|28.319064076667||0|0|-0.5028|150.28|-0.99942|42|-0.99941998385118|42|2.82|0.00265|0.04529|0.041759874603822|0.084519842330898|198.34242525586|3898.4809937042|47.438455843642|0.604|0.39|0.04179|369|3|0.0064789059674503|0.011678282097649|251052.703125|2024-04-02|-0.9996|2024-04-08|0.19979|2022-04-04
2024-07-14 18:39:51|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-1997|1|0||1|0|0|1997|0.02568|1|0.025680534155111|1|1|-0.00045|0.01532|0.015151949814859|0.047101895558673|311676.2211488|522767843.89486|204.6106557377|0.53|0.306|0.0275|1125|0|0.0013538721136767|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-07-14 18:39:52|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-741|1|0||1|0|0|741|0.00816|1|0.0081632653061225|1|1|7.0E-5|0.00763|0.0052568317967528|0.019346372445835|2328.4444113386|52714.467945257|159.35483870968|0.555|0.292|0.01236|1130|0|0.00051795575221239|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-07-14 18:39:53|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|3183|1|0||1|0|0|3296|0.0355|1|0.03550109959158|1|1|-0.02086|0.01242|0.028288961712096|0.1001471849998|-3614865.1594296|9.8278966619311E+15|200.24301336574|0.499|0.28|0.0636|1130|0|-0.011999637168142|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-07-14 18:39:54|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-849|1|0||1|0|0|849|0.01071|1|0.010714285714286|1|1|-0.00094|0.01064|0.011553830638065|0.036103185488567|30598.539755179|8841528.1794607|95.500562429696|0.503|0.294|0.02006|1128|0|0.0005833982300885|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-07-14 18:39:55|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-1064|1|0||1|0|0|1064|0.00472|1|0.0047214353163361|1|1|0.0002|0.00837|0.007972059153731|0.026509045795235|5592.9615296534|342613.09275062|70.791749833666|0.513|0.286|0.01489|1130|0|7.6008849557522E-5|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-07-14 18:39:56|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|-1917.3592600343|4|44.481427335649||0|0|0.02036|1770.66|-0.02358|5|-0.023576744910722|5|26.29|0.02341|0.05485|0.069812576563095|0.12013157926149|423.36792282863|464.42190088802|632.98894099219|0.595|0.357|0.08843|42|15|0.0020154561878952|0.029434001806685|1977.2099609375|2024-07-04|-0.13165|2022-09-29|0.10463|2020-03-25
2024-07-14 18:39:57|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|1267.4817117725|7|19.366836175725|0.0165|1|2|0.0117|1333.01|-0.0092|14|-0.0091970745898526|14|32.86|0.01836|0.03733|0.02167623451184|0.044234436357436|153.30340521132|185.63216550156|124.19271174225|0.714|0.457|0.06354|35|19|0.00034020761245675|0.019703019031142|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-07-14 18:39:58|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|1566.3200631177|7|33.889975705567|0.0182|1|1|0.01816|1664.92|0.02005|60|0.020054205726145|60|30.59|0.00142|0.01818|-0.0031093007127191|0.0094709225472258|88.687853880453|110.15687553971|193.51660268386|0.622|0.378|0.06952|37|19|0.00074409490333919|0.022919094903339|1988.5300292969|2024-04-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-07-14 18:40:00|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|-58.193667851539|69|1.0926002867973|0.1206|-1|1|0.1206|55.93|-0.01426|48|-0.014259116813581|48|31.41|0.00629|0.05486|0.0064320449560667|0.022985372435942|101.44152963252|128.77822596786|50.382847697398|0.559|0.441|0.09534|34|11|-0.00012942781690141|0.034186628521127|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-07-14 18:40:00|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|-1118.6768534098|5|4.4389560194244||0|0|-0.00251|1105.36|0.00057|3|0.00057293244309498|3|3.41|0.00299|0.02489|0.018331314284502|0.036203969711977|1489.6656731144|5401.2394737849|49.931111886031|0.488|0.349|0.02401|332|1|-0.00027906772207564|0.0016066754617414|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-07-14 18:40:01|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|447.20069456097|1|6.3847670555231||-1|0|0|469.31|0.00799|16|0.02751035227675|32|23.22|-0.01634|-0.00016|-0.0071459892658503|-0.0020247536214981|80.080940930299|94.18305579696|117.73663852015|0.551|0.388|0.05294|49|19|0.0002719244288225|0.017536353251318|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-07-14 18:40:02|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|-23.444013009165|48|0.87133769515301||0|0|0.30645|20.98|-0.16205|20|-0.16204982607727|20|27.35|-12.41694|0.42202|0.58787343263071|0.81306108573526|1.3004446481087|0.84090618566547|2.6391540923385E+43|0.475|0.325|0.25067|40|10|7.2317092550394|0.074699412795793|67500|2020-03-18|-0.998|2020-02-17|786.38642|2020-03-16
2024-07-14 18:40:03|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|174.25647967599|1|1.4978401080029||0|0|0|178.67|-0.01261|13|-0.012606421739396|13|24.28|-0.0089|0.00731|0.0028620283239619|0.015389085494577|100.82261211592|116.00082911914|130.38750621075|0.362|0.255|0.03855|47|8|0.00032619631901841|0.012800902716915|179.57000732422|2024-07-12|-0.11697|2020-03-16|0.10285|2020-03-24
2024-07-14 18:40:05|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|369.91300735334|47|4.3417436298323|0.1302|1|2|0.12205|376.83|-0.027|15|0.088579186619655|40|24.33|-0.00319|0.01247|0.0079262781206087|0.023768070133426|117.08606478364|142.68201998422|211.28678086703|0.6|0.378|0.0467|45|15|0.00077958808063102|0.016163987730061|382.82000732422|2024-07-10|-0.11788|2020-03-16|0.09132|2020-03-24
2024-07-14 18:40:06|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|154.81927702431|2|1.9252413987974|0.0313|1|2|0.00921|159.96|-0.01706|16|-0.017060828324268|16|30.81|-0.00304|0.02391|0.010777018737264|0.014873366654041|111.05554000062|114.41521486342|124.54064440464|0.486|0.405|0.05409|37|13|0.00036102541630149|0.019452059596845|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-07-14 18:40:07|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-5419.4813303103|18|125.14337222049|0.0087|-1|1|0.00866|5266|-0.07392|12|-0.073919107391911|12|30.25|0.00639|0.02835|0.011705954573972|0.014363453256697|115.80526207576|112.85996405906|126.73886883273|0.528|0.306|0.07389|36|12|0.00041724231464738|0.024352016274864|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-07-14 18:40:07|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|54.025073623096|6|0.41330922463382|0.0169|1|1|0.01693|55.25|0.01727|28|0.020583380397934|18|19.91|-0.00292|0.01122|-0.00074558556547456|0.0022353048301693|95.845632241158|102.2282684507|109.51436900787|0.456|0.333|0.03061|57|13|0.00017430701754386|0.010484885964912|56.540000915527|2024-05-20|-0.11766|2020-03-12|0.09874|2020-03-24
2024-07-14 18:40:08|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|103.62532993051|3|0.93155735104296|0.0123|1|1|0.01227|106.42|-0.02868|7|-0.028683078927327|7|21.47|-0.00083|0.01408|-0.00060988415741871|0.0017357393913828|96.89810939462|101.30652503117|122.2094578907|0.415|0.321|0.03155|53|8|0.00026165789473684|0.010822640350877|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-07-14 18:40:10|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|97.919549470722|48|0.91167140334207|0.1223|1|2|0.11583|99.8|0.17622|112|0.17622357000846|112|21.45|-0.00827|0.00618|0.0032163875617199|0.010461721169971|104.44479721444|118.68040173543|182.51646396262|0.51|0.392|0.03655|51|14|0.00061546888694128|0.011904057843996|100.86000061035|2024-07-11|-0.10802|2020-03-16|0.08934|2020-03-24
2024-07-14 18:40:11|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|547.7512739188|47|4.3335522211234|0.0865|1|2|0.0841|559.99|0.1911|110|0.19110232656855|110|24.29|-0.00631|0.00774|0.0039094411714498|0.0059884426167144|105.16475958359|106.80833748836|172.37356439531|0.578|0.4|0.04318|45|14|0.00057165935030729|0.013615083406497|563.66998291016|2024-07-12|-0.10942|2020-03-16|0.0906|2020-03-24
2024-07-14 18:40:12|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|55.40645101752|1|0.48618355364905||0|0|0|56.88|-0.02776|6|0.025933992038532|21|18.7|-0.0063|0.00946|0.010772539169987|0.026201749436524|133.25272374276|155.62848226572|120.17747489457|0.492|0.295|0.03405|61|14|0.00026181419807187|0.010572112182296|58.379001617432|2024-06-06|-0.11347|2020-03-12|0.0894|2020-03-24
2024-07-14 18:40:13|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|35.254755877139|2|0.27758124713047|0.0086|1|2|0.00699|36.03|0.03777|23|0.037765737443927|23|18.69|-0.00631|0.00572|-0.0039062652161559|0.0060222777031289|84.093379156853|113.32725544746|105.50511616227|0.607|0.393|0.03713|61|20|0.00015116564417178|0.010917107800175|36.764999389648|2024-05-20|-0.1199|2020-03-16|0.11546|2020-03-24
2024-07-14 18:40:14|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|30.967089596082|6|0.29347008377683|0.0195|1|1|0.01948|31.92|0.01942|28|0.028578628081738|13|22.27|0.0094|0.02588|0.018681545107416|0.034746603104443|146.21635511783|155.36503772583|106.82731249272|0.451|0.275|0.03677|51|12|0.00018567046450482|0.011654460999124|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-07-14 18:40:16|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|43.678389508335|17|0.28970370067204|0.0378|1|1|0.03777|44.51|0.03365|22|0.033649810882168|22|22.06|0.0013|0.0174|0.0095462463159173|0.01513064986188|123.08727396913|129.18288171607|97.225861748301|0.51|0.373|0.03273|51|11|8.0219106047327E-5|0.010924425942156|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-07-14 18:40:17|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|31.43727409879|18|0.21590832856077|0.0486|1|2|0.04262|32.05|0.03094|22|0.030940364236042|22|23.91|0.01104|0.02561|0.013367912152255|0.023831657887111|129.885402|143.762903098|100.84958635803|0.489|0.362|0.03377|47|12|0.00011396143733567|0.010959921121823|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-07-14 18:40:18|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|69.845061681326|10|0.5093792605214||0|0|0.04631|71.4|-0.01141|21|-0.01812406133682|17|17.42|-0.00608|0.00663|-0.00022018962622485|0.007196034531562|96.878202834713|118.19948112056|119.27831740371|0.554|0.4|0.02836|65|12|0.00022511831726556|0.0091128308501314|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-07-14 18:40:18|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|26.384734874601|1|0.33842189920122||0|0|0|27.22|0.11976|22|0.11975818993186|22|16.07|-0.00579|0.01275|0.0038411277247478|0.0087848802803879|105.14169834662|116.8281230881|60.650620912513|0.507|0.352|0.04528|71|14|-0.00023318141980719|0.014240359333918|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-07-14 18:40:19|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|26.384734874601|1|0.33842189920122||0|0|0|27.22|0.11976|22|0.11975818993186|22|0.23|-8.0E-5|0.00018|0.0075761888062087|0.024957046251102|105.14169834662|116.8281230881|60.650620912513|0.007|0.005|0.00064|71|14|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-07-14 18:40:21|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|27.644397003906|4|0.45770097326667|0.0181|1|2|0.0125|29.15|-0.03356|13|-0.033561637287281|13|30.76|0.01981|0.04054|0.014047083555093|0.028598272553446|134.23411975466|149.35011164379|60.214831048153|0.703|0.432|0.06882|37|14|-0.00011960560911481|0.023463803680982|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-07-14 18:40:22|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|49.063064806195|24|0.25397865224829|0.0843|1|2|0.07101|49.77|0.0205|8|0.020496955724018|8|15.32|0.00364|0.01849|0.012926785454936|0.02406923211185|153.63729962557|172.35918964674|196.87499646333|0.507|0.329|0.02526|73|13|0.00070837861524978|0.0087194040315513|49.930000305176|2024-07-12|-0.13043|2020-03-12|0.10941|2020-03-13
2024-07-14 18:40:23|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|24.990761138912|3|0.22307956949991|0.0258|1|2|0.01949|25.63|-0.00538|16|-0.0053849147852574|16|19.31|-0.00367|0.01463|7.4300269702055E-5|0.0048566475472986|97.334425709493|108.4673469336|112.70888046938|0.508|0.373|0.03416|59|12|0.00026644171779141|0.01219574057844|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-07-14 18:40:23|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|24.990761138912|3|0.22307956949991|0.0258|1|2|0.01949|25.63|-0.00538|16|-0.0053849147852574|16|0.33|-6.0E-5|0.00025|0.00014626037342924|0.013020502807771|97.334425709493|108.4673469336|112.70888046938|0.009|0.006|0.00058|59|12|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-07-14 18:40:24|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|18.151211113279|3|0.17984633626361|0.0185|1|1|0.01855|18.67|-0.00715|17|-0.0071507737036847|17|20.65|-0.00577|0.00626|-0.0096644356363249|-0.00091784786685107|70.592186009857|97.058971928389|108.54650725668|0.618|0.4|0.03889|55|23|0.00017814586994728|0.012694885764499|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-07-14 18:40:26|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|73.169402855231|21|0.46853263590279|0.0326|1|1|0.03258|74.47|-0.00593|13|-0.0059280624628678|13|26.07|-0.0375|0.11027|0.020066198175546|0.023535886041921|137.74653566741|136.25335084596|0.00053402572089695|0.395|0.326|0.07162|43|9|-0.0070552322524102|0.011094355828221|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-07-14 18:40:27|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|185.30864747727|11|1.3046658982998||0|0|0.02459|188.99|-0.01657|6|-0.016574142772987|6|14.51|-0.00437|0.00988|0.00033646528149991|0.0030884560955773|99.854038766463|108.88975653192|132.00391695902|0.506|0.392|0.01961|79|9|0.00029893598615917|0.0062960294117647|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-07-14 18:40:28|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|43.900682513415|6|0.28429544433985|0.0093|1|1|0.00926|44.69|-0.01547|4|-0.015472134092639|4|16.46|-0.00295|0.01|0.0021525735058681|0.0088485828494883|105.03579469377|119.80527575472|95.983671195391|0.464|0.319|0.02761|69|14|5.1533742331288E-5|0.0094404995617879|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-07-14 18:40:29|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|43.900682513415|6|0.28429544433985|0.0093|1|1|0.00926|44.69|-0.01547|4|-0.015472134092639|4|0.24|-4.0E-5|0.00014|0.0046391670385089|0.027738504230371|105.03579469377|119.80527575472|95.983671195391|0.007|0.005|0.0004|69|14|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-07-14 18:40:29|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|31.362059991894|2|0.35766302170411|0.0238|1|2|0.01029|32.39|-0.01713|32|-0.011641025309378|10|27.8|-0.006|0.01538|0.0049252363721041|0.022172231549466|101.74224829645|122.89383682497|113.6092568559|0.415|0.293|0.04786|41|9|0.00026035056967572|0.01708643295355|33.930000305176|2021-11-15|-0.12716|2020-03-12|0.1022|2020-03-13
2024-07-14 18:40:31|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|61.62649478994|6|0.48865210188021|0.0248|1|2|0.01664|63.0049|-0.02284|3|0.15212476458759|40|18.03|0.01145|0.0274|0.018207889927734|0.026608169191763|155.9929404684|163.11860353317|95.580522416983|0.429|0.317|0.02878|63|12|7.5337423312884E-5|0.0093387554776512|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-07-14 18:40:32|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|52.384874605404|6|0.2866915784721|0.0184|1|2|0.01274|53.24|-0.02336|7|0.076062040172488|44|18.03|-0.00093|0.01262|0.016427707376269|0.010586952326114|151.38216761016|120.37451487779|109.93186319013|0.444|0.302|0.02462|63|13|0.00015943032427695|0.008674347063979|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-07-14 18:40:33|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|206.36906550202|2|2.4769791832467|0.0275|1|2|0.01168|213.14|-0.04712|22|-0.011127926703915|23|30.81|-0.00342|0.01568|-0.018065099889325|-0.012788101550258|72.255711185792|82.402077885951|128.56798224097|0.459|0.378|0.05625|37|11|0.00037435582822086|0.019751919368975|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-07-14 18:40:34|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|57.681815846258|6|0.49939481963914|0.024|1|2|0.01478|59.04|-0.04772|7|-0.047721964765746|7|16.91|0.00733|0.02284|0.01497185600256|0.019579859583839|157.62231685021|151.5846575391|105.01600788615|0.493|0.343|0.03081|67|13|0.00016132688927944|0.0094499824253076|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-07-14 18:40:35|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|63.129144511129|3|0.47778516295694|0.0229|1|2|0.0212|64.56|-0.02334|3|0.0092098988468312|17|21.43|0.0078|0.02011|0.017328487570149|0.02750691072374|146.13578420795|158.68212237904|102.73710598636|0.453|0.34|0.03176|53|13|0.00011247803163445|0.01031118629174|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-07-14 18:40:36|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|72.094728511899|2|0.40009115724801|0.025|1|2|0.01789|73.3519|-0.00837|20|-0.021084815047048|7|12.53|-0.00787|0.0035|-0.0074901690889974|-0.0026476788068471|68.587599915883|89.870883942157|97.91820373776|0.516|0.374|0.02298|91|19|4.7467134092901E-5|0.0064373882559159|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-07-14 18:40:37|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|90.749653474888|23|1.0403436731098|0.0223|1|1|0.0223|93.97|-0.01557|21|-0.015565903479221|21|17.11|0.00058|0.01433|0.01053686565413|0.021101639906571|142.86767788441|166.53926346448|139.11176458231|0.585|0.4|0.02866|65|14|0.00038155202821869|0.009157266313933|94.440002441406|2024-07-12|-0.14087|2020-03-12|0.09219|2022-06-15
2024-07-14 18:40:38|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|62.184266344067|19|0.31091141192222|0.0361|1|1|0.03612|63.1|-0.00645|15|0.02303175194371|19|17.83|-0.00115|0.01289|0.0071338759516244|0.015203632513428|122.26472566395|137.46795596285|137.41289414248|0.492|0.349|0.02795|63|8|0.00036261174408414|0.0091856792287467|63.299999237061|2021-11-15|-0.10507|2020-03-18|0.05929|2020-03-17
2024-07-14 18:40:39|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|40.416082427299|7|0.51620391851163||0|0|-0.00953|41.56|0.03005|54|0.1072433749536|55|32.43|0.02761|0.05752|0.039946049492991|0.083713954760077|205.5424515871|234.02275013226|133.71943846625|0.571|0.314|0.05778|35|13|0.00049361963190184|0.020604750219106|45.220001220703|2024-04-12|-0.19452|2020-03-09|0.17316|2020-03-24
2024-07-14 18:40:40|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|86.176772404901|2|0.70440950354201|0.021|1|2|0.01076|88.3354|0.05335|35|0.05334981881017|35|19.32|-0.00304|0.01648|0.0083125285370978|0.015325548748734|118.43378541356|129.55647842286|130.63116221277|0.424|0.322|0.0362|59|10|0.0003502541630149|0.011510990359334|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-07-14 18:40:42|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|60.257458059084|1|0.44001441263781||-1|0|0|61.57|-0.00885|21|0.035334408933599|23|29.26|0.0069|0.01574|0.014639325145368|0.01970547630241|134.28681011617|133.0180946122|111.29790317151|0.538|0.385|0.03127|39|11|0.0001483523225241|0.0096022436459246|65.429901123047|2022-01-05|-0.09221|2020-03-12|0.0818|2020-03-17
2024-07-14 18:40:43|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|164.57086439889|8|1.2297125791149|0.0403|1|2|0.03512|168.5918|-0.02288|7|-0.022881488578986|7|16.9|0.00047|0.0173|0.010010498316114|0.019223136390515|136.56519290824|154.49520435235|132.56241861196|0.537|0.373|0.03081|67|16|0.00036543459174715|0.011248577699737|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-07-14 18:40:44|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|86.423841101309|7|0.65175323275037||0|0|0.02047|88.24|0.01661|16|0.016609755543108|16|21.42|0.00644|0.02031|0.0078431658492672|0.02141051951683|120.75933027963|142.50155088596|126.83627749151|0.547|0.34|0.03585|53|16|0.00033146362839614|0.012105293602103|88.940002441406|2024-05-20|-0.13218|2020-03-16|0.11256|2020-03-24
2024-07-14 18:40:45|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|92.606944362735|1|0.80005159629206||-1|0|0|94.94|-0.03612|6|-0.011466796518597|20|26.53|-0.00226|0.01064|0.0078600161862884|0.017920450732244|119.90353223602|130.60285013827|137.65405359005|0.605|0.372|0.03612|43|12|0.0003441717791411|0.011252664329536|95.339996337891|2024-07-12|-0.09332|2020-03-16|0.06913|2020-03-24
2024-07-14 18:40:45|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|136.08969959605|1|1.1117678185693||0|0|0|139.3644|-0.00745|16|-0.0074507110160309|16|18.7|-0.00075|0.01394|0.0095293777476236|0.013440903058775|123.64068618869|126.15458782425|138.20944020346|0.41|0.311|0.03195|61|10|0.0003792462751972|0.010350762489045|141.55000305176|2024-05-15|-0.10355|2020-03-16|0.10404|2020-03-24
2024-07-14 18:40:47|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|83.990452765996|5|1.3009130192944|0.0035|1|2|-0.00393|86.2|-0.06197|9|0.11519765225839|33|25.27|-0.13841|0.4108|0.0041951000852516|0.017180290163256|105.92966716973|126.12466970209|1.4270217578517E-11|0.511|0.333|0.12914|45|9|-0.0078535845749343|0.016836073619632|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-07-14 18:40:48|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|61.306679967218|2|0.5191067844055|0.0203|1|2|0.00744|62.8947|0.07283|23|0.072826498149086|23|23.24|0.00799|0.0212|0.0047602214407933|0.0078045679638438|110.06893260356|112.77503324557|107.91276958465|0.469|0.347|0.03518|49|11|0.00015920175438596|0.010723403508772|67.688003540039|2022-04-08|-0.11679|2020-03-12|0.1068|2020-03-17
2024-07-14 18:40:49|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|89.504293288258|48|0.81341303201895|0.0689|1|1|0.0689|90.1507|-0.01872|14|0.030820072921349|49|19.89|-0.00329|0.00938|-0.0027011914596068|0.0059251160464665|90.425040327045|112.4906661812|145.00676545814|0.564|0.4|0.03573|55|17|0.00042629272567923|0.0119532427695|91.959999084473|2024-07-11|-0.09745|2020-03-16|0.07356|2020-03-13
2024-07-14 18:40:50|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|24.923496811108|3|0.20550105024834|0.0375|1|2|0.03524|25.56|-0.04056|4|-0.040561584747876|4|18.67|0.00242|0.01605|0.00377500474939|0.0024212069169279|108.74525278617|103.22692809701|65.757654150527|0.475|0.361|0.03009|61|13|-0.0002824014022787|0.0098782120946538|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-07-14 18:40:50|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|20.593445778338|3|0.16370137517735|0.0378|1|2|0.0318|21.09|0.00474|15|0.0047368520969833|15|18.62|0.00248|0.01694|0.0028142237290711|0.0069753925327344|106.52822878262|114.47889479706|69.719008768886|0.508|0.361|0.02801|61|16|-0.00023179261862917|0.0093387873462214|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-07-14 18:40:52|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|48.818152587443|2|0.44644890863706|0.0119|1|2|0.00784|50.15|0.01591|43|0.07246565704665|33|24.19|-0.0058|0.01251|0.0028520188597995|0.0045095779742638|104.72815146519|105.91674217764|104.87244217048|0.426|0.319|0.03468|47|9|0.00013759226713532|0.011836485061511|52.150001525879|2022-04-21|-0.13241|2020-03-12|0.09425|2020-03-24
2024-07-14 18:40:53|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|-92.424773098879|60|1.3359563515529|0.0384|-1|1|0.03835|90.52|-0.04143|7|-0.041433579913524|7|36.07|0.04282|0.07433|0.051689817112508|0.096840516756526|169.40197888432|198.92854877353|149.4222415105|0.4|0.267|0.07502|30|10|0.00063865030674847|0.025235863277826|98.970001220703|2024-04-12|-0.20141|2020-03-09|0.16037|2020-03-24
2024-07-14 18:40:54|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|87.572270569527|1|0.94887759376778||0|0|0|90.5|-0.02736|25|-0.027356166826253|25|25.36|-0.00503|0.01029|0.0097403662283041|0.01784079851829|125.02076210095|134.06672742585|149.09390257414|0.578|0.4|0.05144|45|18|0.0004721472392638|0.016181148115688|93.714996337891|2024-04-04|-0.11008|2020-03-16|0.1176|2020-03-24
2024-07-14 18:40:55|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|75.71025659604|25|0.67294615712126|-0.0077|1|1|-0.00769|77.45|0.01065|26|0.01064531478536|26|31.91|-0.00185|0.01112|0.0075756001617023|0.016200471218641|113.17139956503|122.34458393812|123.95966311729|0.514|0.371|0.03773|35|12|0.00024902716914987|0.012186976336547|81.339996337891|2022-04-21|-0.09396|2020-03-12|0.08511|2020-03-13
2024-07-14 18:40:56|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|184.32845182275|52|2.5908195795137||0|0|0.06383|191.49|0|39|0|39|25.35|0.00473|0.01992|0.013430261879808|0.026729858358941|131.28443809702|141.01788517277|150.88645494251|0.535|0.326|0.05378|43|16|0.00050001752848379|0.01811953549518|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-07-14 18:40:58|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|40.957720396339|2|0.45409373527802|0.011|1|2|0.00331|42.38|-0.00508|13|-0.0050773472285707|13|24.26|-0.00806|0.00934|0.0062100184374786|0.012758392547572|108.29085914413|118.56496143367|136.35779012918|0.532|0.404|0.0509|47|16|0.00041883435582822|0.016539649430324|42.560001373291|2024-07-12|-0.13709|2020-03-16|0.13157|2020-03-13
2024-07-14 18:40:59|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|144.0365410239|1|1.4253196587009||-1|0|0|148.27|-0.03468|6|0.12341250942455|99|27.83|-0.01012|0.00648|0.0055874983737084|0.015717082097784|109.82766675727|119.01504878111|145.17772276499|0.488|0.293|0.04249|41|13|0.00039780893952673|0.013147160385627|148.88499450684|2024-07-12|-0.09861|2020-03-16|0.07706|2020-03-24
2024-07-14 18:40:59|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|-125.07438630102|31|1.3248338600546||0|0|-0.02459|124.18|-0.02708|17|0.062299721150233|47|26.45|-0.00353|0.01162|0.0048785419636695|0.025267497138982|105.37245999507|126.28122893409|149.59643068239|0.381|0.238|0.04682|42|12|0.00046641542506573|0.015209377738826|126.38999938965|2024-04-04|-0.11344|2020-03-16|0.12651|2020-03-24
2024-07-14 18:41:00|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|226.49737143168|5|3.73138659333||0|0|-0.00286|233.8|-0.05418|9|0.089833493129542|33|27.73|0.00594|0.02327|0.013618069956804|0.044828783897645|131.08647139461|190.70721439075|250.34800790209|0.634|0.39|0.0509|41|17|0.00096211218229623|0.018393330411919|238.13999938965|2024-07-11|-0.13814|2020-03-16|0.11732|2020-03-13
2024-07-14 18:41:01|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|68.525035303223|2|0.89248802880855|0.0074|1|1|0.00735|71.26|-0.00229|28|-0.0022867490258753|28|26.51|-0.01162|0.00507|-0.012007421109424|-0.0045861856660451|76.169978996414|91.899770493497|111.6752869497|0.488|0.349|0.05322|43|15|0.00021119193689746|0.017018825591586|78.220001220703|2022-09-12|-0.11358|2020-03-16|0.12793|2020-03-17
2024-07-14 18:41:03|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|78.695476596912|9|0.77524055859775|0.0445|1|1|0.04445|81.227|-0.03187|10|-0.0030266621857701|11|18.57|0.00039|0.01577|0.016293078960483|0.027908768922338|161.40505812774|173.62382962511|115.4952214139|0.557|0.361|0.04014|61|16|0.00025583698510079|0.013577072743208|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-07-14 18:41:04|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|88.65817756745|27|1.0189751939881||0|0|0.05092|91.64|-0.02492|7|-0.0096388085947064|10|25.93|-0.01083|0.00923|0.00073281912698264|0.0072003116630553|99.359686226046|108.89225297864|99.554585933171|0.442|0.326|0.05056|43|13|0.00013127957931639|0.017259263803681|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-07-14 18:41:05|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|57.682663430304|29|0.63711214412237|0.0591|1|1|0.05914|59.46|-0.00426|10|-0.0042590365400429|10|24.69|-0.01067|0.00797|0.0047656179985513|0.0071462439836514|107.18041301225|110.63898795267|103.0324034444|0.422|0.378|0.05431|45|10|0.00016195785776997|0.017161589113257|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-07-14 18:41:06|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|42.232902761765|2|0.50794911501536|0.017|1|2|0.0111|43.73|0.00469|16|0.004691405049972|16|24.23|-0.00038|0.01721|0.020157712347621|0.031114461110816|158.74633925732|166.32966911737|153.82239975152|0.511|0.362|0.04612|47|11|0.00050449122807018|0.015199298245614|44.869998931885|2024-05-21|-0.11409|2020-03-16|0.08914|2020-03-24
2024-07-14 18:41:06|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|91.183942199124|1|0.84531782854404||-1|0|0|93.94|-0.02353|9|0.0019650688665309|18|24.21|0.00173|0.01244|0.0087167638607356|0.01078035633487|113.18305390978|113.34412234102|68.564342900342|0.34|0.277|0.03327|47|10|-0.00026528998242531|0.010779727592267|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-07-14 18:41:08|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|93.69714884579|2|0.3767835146195|0.0069|1|2|0.00211|94.95|-0.01409|11|-0.014087423562512|11|21.45|-0.00064|0.00424|-0.0014938988488098|-0.0023546090592202|95.530802320513|95.616857576607|85.749114124177|0.509|0.34|0.01428|53|17|-0.00012200351493849|0.004470158172232|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-07-14 18:41:09|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|21.487775896097|2|0.11574138068347|0.0074|1|2|0.00505|21.88|-0.01621|17|-0.016210025042007|17|29.23|0.00382|0.01124|-0.00067923165503094|0.0039618900804658|97.879549850662|105.54800584018|76.025012643309|0.538|0.385|0.01756|39|12|-0.00021942156003506|0.0069554513584575|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-07-14 18:41:10|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|38.466959183806|1|0.38934701502536||0|0|0|39.72|-0.02048|9|-0.020477455064737|9|24.21|0.00236|0.01016|0.0038669612351236|0.0050689095308902|108.65980065698|107.64289691208|79.233992368627|0.532|0.34|0.01886|47|15|-0.00018577328646749|0.0063804130052724|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-07-14 18:41:11|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|88.846531002156|6|0.44631077991952|0.0113|1|2|0.00906|90.26|-0.01835|17|-0.01834656450214|17|25.18|0.0061|0.01548|-0.0067012910601271|-0.0059981537744917|84.432477224107|89.635433677173|78.692244583895|0.533|0.378|0.01913|45|16|-0.00017574692442882|0.0066163268892794|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-07-14 18:41:12|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|77.224036612495|2|0.226987388934|0.0047|1|2|0.00257|77.98|-0.01382|7|-0.0089136081741847|4|22.35|-0.00241|0.00271|-0.0049590948667579|-0.00076112064692304|86.96127936126|98.213828048406|88.302576732826|0.529|0.353|0.01807|51|15|-8.4864154250657E-5|0.0059448816827344|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-07-14 18:41:14|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|97.300931947934|2|0.31972312347524|0.0075|1|2|0.00275|98.39|-0.00568|19|-0.0056818495291134|19|23.27|0.00223|0.00581|0.0060015836824507|0.0026048150402127|116.94382922139|104.31178744046|87.318068089434|0.551|0.347|0.012|49|14|-0.00010929886064855|0.0037014110429448|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-07-14 18:41:15|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|81.681898057906|6|0.07936670367976|0.0038|1|1|0.0038|81.96|-0.00217|11|-0.0021654613080153|11|25.18|1.0E-5|0.00152|-0.00037740615760847|0.0012707871841982|99.329147675434|101.25463939043|96.799339620789|0.378|0.222|0.00297|45|11|-2.7873462214411E-5|0.00092637961335677|86.800003051758|2020-04-30|-0.00538|2024-04-01|0.00997|2023-03-13
2024-07-14 18:41:15|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|106.39225942381|2|0.33591276245792|0.0016|1|1|0.00158|107.51|-0.00804|17|-0.0080363051299341|17|23.27|8.0E-5|0.00453|0.0033509475278139|0.0041543846332814|108.12892736168|106.56367364658|91.779070084007|0.51|0.327|0.0127|49|18|-6.3856266432954E-5|0.0043279228746713|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-07-14 18:41:16|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|37.94476688214|2|0.36257811285451||0|0|0.00493|39.112|0.01907|48|0.019069411774291|48|30.81|0.00094|0.00782|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|70.855070599887|0.459|0.243|0.02996|37|13|-0.00027276950043821|0.0095556704645048|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-07-14 18:41:17|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|28.988993656811|6|0.14033571475858||0|0|0.01065|29.45|-0.01258|16|-0.012582650675471|16|34.42|0.01546|0.02234|0.026302442963001|0.023571477326659|160.60672611408|130.92419090445|86.541292445935|0.576|0.364|0.02293|33|11|-0.00010612620508326|0.0069852059596845|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-07-14 18:41:19|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|107.49895758896|6|0.48284691085728|0.0095|1|1|0.00952|109.17|-0.01108|18|-0.01107535784126|18|23.18|0.00277|0.00942|0.0028099950077183|0.0069110424430378|106.31974872666|111.61626770158|85.136085008463|0.51|0.347|0.01921|49|13|-0.0001146888694128|0.0061781069237511|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-07-14 18:41:20|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|44.325018841926|5|0.11747711270933||0|0|0.0054|44.71|-0.00125|35|-0.001249013406753|35|39.17|0.01235|0.01641|0.010971747993987|0.012322258934159|120.6728736825|115.03663975963|86.080092927614|0.621|0.414|0.01546|29|12|-0.00011842105263158|0.0049069649122807|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-07-14 18:41:21|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|77.443687988461|6|0.11127072137548|0.0055|1|2|0.00491|77.83|-0.00572|3|0.0016640563722434|39|39.07|0.007|0.00933|0.004350514539511|0.0035993280407043|105.72117502564|103.9713097684|96.050849072628|0.448|0.379|0.00786|29|5|-3.1195079086116E-5|0.0021984182776801|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-07-14 18:41:22|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|52.027022377791|2|0.093492184697983|0.0022|1|2|0.00096|52.31|-0.00123|10|-0.0012259224348714|10|34.55|0.00818|0.01252|0.016189005889183|0.013050721870056|126.69213457625|116.61178133378|94.730170621001|0.455|0.364|0.00804|33|6|-4.296231375986E-5|0.0025191411042945|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-07-14 18:41:23|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|77.443687988461|6|0.11127072137548|0.0055|1|2|0.00491|77.83|-0.00572|3|0.0016640563722434|39|39.07|0.007|0.00933|0.004350514539511|0.0035993280407043|105.72117502564|103.9713097684|96.050849072628|0.448|0.379|0.00786|29|5|-3.1195079086116E-5|0.0021984182776801|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-07-14 18:41:25|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|93.941601666379|48|1.7344662637949|0.1135|1|2|0.0998|98.96|0.04733|35|0.033804948791371|48|43.76|0.04634|0.06903|0.02823979491314|0.029759985551385|131.6243088753|119.86716774144|104.52048876796|0.52|0.32|0.08709|25|8|0.00030319018404908|0.029778124452235|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-07-14 18:41:26|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|262.20087794981|3|6.485115980894||0|0|-0.02425|274.45|0.16273|33|0.16272593119102|33|25.24|-0.00068|0.02154|0.01730233832887|0.026197927245006|137.37343962965|143.20079986943|379.38903248642|0.533|0.378|0.06987|45|12|0.0014331722319859|0.024463330404218|282.88500976562|2024-07-11|-0.1442|2020-03-16|0.10303|2020-03-24
2024-07-14 18:41:26|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|34.063067326719|3|0.50731058591794|0.0187|1|1|0.01874|35.33|0.10436|23|0.10435605913438|23|19.31|0.00327|0.02619|0.019059994054193|0.024068638287278|177.81933617825|165.2226080708|63.864790357836|0.61|0.407|0.05666|59|15|-0.00012165644171779|0.018001840490798|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-07-14 18:41:27|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
2024-07-14 18:41:28|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|63.143686057389|21|0.90377116161583|0.0091|1|1|0.00906|65.7|0.03976|38|0.039762349704762|38|27.32|-0.1832|0.19229|0.01079396760946|0.019420744742164|114.33990795818|119.77213405868|1.2411424416167E-7|0.366|0.244|0.13708|41|14|-0.0095193157894737|0.017581666666667|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-07-14 18:41:30|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|21.265542097826|2|0.59148595467577|0.0755|1|2|0.04375|23.38|-0.02879|33|-0.028787191834712|33|29.23|0.03936|0.06602|0.065934024118672|0.069147284729996|345.29700950816|205.89275760382|67.087518463245|0.615|0.359|0.09843|39|17|0.00010390008764242|0.035910534618755|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-07-14 18:41:31|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|41.403566503176|3|0.50381147078381|0.0415|1|2|0.03815|42.99|-0.02829|34|-0.028293067798601|34|23.24|0.00196|0.0248|0.016610532152492|0.015026512705337|142.2070480888|124.80130012802|85.671585127576|0.531|0.388|0.04717|49|17|2.5793163891324E-5|0.016719386503067|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-07-14 18:41:32|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|40.550200501675|1|1.2049334712841||0|0|0|44.5|0.01103|25|0.011030276991302|25|26.53|0.02128|0.04416|0.050104086379947|0.060948054210202|260.96456495886|230.85983946541|139.32372966791|0.581|0.395|0.09422|43|17|0.00071027169149869|0.033024092900964|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-07-14 18:41:33|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|44.452397358141|13|0.3992007534631||0|0|0.01016|45.75|0.07335|54|0.073348264320756|54|27.54|0.00814|0.03016|-0.0059048729991532|0.0021101514876826|83.256445776859|101.52650380237|100.85978700265|0.561|0.366|0.05453|41|11|0.00020251533742331|0.019958580192813|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-07-14 18:41:33|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|21.605388214142|3|0.25153714751163||0|0|0.0126|22.495|0.06107|72|0.080960664442008|49|26.84|0.00048|0.03042|0.028728584498976|0.031664994908867|156.28313289994|149.6809317428|89.195089023345|0.395|0.326|0.0601|43|6|9.1427335640139E-5|0.018681167820069|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-07-14 18:41:35|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|47.582521546952|40|0.77596344883308|0.113|1|2|0.09226|49.25|-0.03336|6|0.15252912497666|40|20.79|-0.00868|0.16402|0.0038073776507109|0.013312989216536|102.7229300555|118.28271596773|1.1380824527441E-6|0.491|0.321|0.08497|53|17|-0.0082743908851884|0.018795766871166|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-07-14 18:41:36|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|82.083827999228|2|0.76958973308616|0.0163|1|2|0.00072|84.0329|7.0E-5|21|7.2207607456631E-5|21|23.27|-0.00787|0.00543|0.00045589135187967|0.0095820328112811|97.54238106729|118.0861433505|129.76840992593|0.592|0.429|0.04031|49|14|0.00030596844872918|0.012443689745837|84.752296447754|2024-07-12|-0.09904|2020-03-16|0.07619|2020-03-13
2024-07-14 18:41:37|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|-46.063949326735|63|0.37294640244703||0|0|0.04742|45.2951|0.04004|34|0.040042422927054|34|29.97|0.00517|0.01654|0.014031216699517|0.021842074589711|128.8739910457|134.4242162581|133.23751114447|0.528|0.389|0.0364|36|11|0.00031439964943032|0.011542348816827|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-07-14 18:41:38|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|74.365767467378|2|0.95224412667794|0.0121|1|2|0.00758|77.11|-0.01297|10|-0.012974868820035|10|30.81|0.0181|0.0379|0.037263726120667|0.052773981555236|174.34328976445|178.51085393729|168.87867031984|0.486|0.351|0.07034|37|15|0.00068009640666082|0.024071893076249|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-07-14 18:41:39|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|43.658203206808|47|0.98278882433445|0.0062|1|1|0.00624|46.79|0.2675|41|0.26750266470763|41|35.32|0.06592|0.0914|0.052407301979881|0.023186289037233|159.84386481996|112.05518529185|92.65346715946|0.355|0.258|0.10574|31|11|0.00040437335670465|0.037227195442594|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-07-14 18:41:41|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|93.910515405225|11|1.2328069752132|0.0204|1|2|0.0105|96.2|-0.03595|11|-0.035948418905217|11|23.02|-0.0078|0.01407|0.016024034201201|0.031729935551848|139.85809334036|166.65991279168|156.47364616871|0.571|0.388|0.06082|49|15|0.00059351493848858|0.022513963093146|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-07-14 18:41:42|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|55.890334430367|2|0.60238859950509|0.0268|1|2|0.01617|57.83|-0.0077|17|-0.0077005785100424|17|23.27|0.00977|0.02855|0.03915276017598|0.048540889019075|228.67785958573|213.34705676592|135.71931706803|0.469|0.347|0.0434|49|13|0.0004044347063979|0.015096266432954|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-07-14 18:41:42|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|202.3114806563|13|2.6001071078648||0|0|0.01283|204.39|-0.04937|10|-0.049365997961244|10|25.09|-0.00067|0.01881|0.00054498798807976|0.023714086753603|89.803013394921|134.69466275803|144.53715727073|0.578|0.378|0.05779|45|11|0.00050983347940403|0.021356792287467|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-07-14 18:41:43|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|27.544741753149|2|0.51675252006834|0.0098|1|2|0.00594|28.81|0.11889|22|0.11888996780697|22|21.51|-0.00325|0.02377|-0.0019581044841011|0.015324330819738|79.527819347436|116.23414335058|55.703787289181|0.566|0.377|0.08302|53|15|-4.2427695004382E-5|0.026392743207713|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-07-14 18:41:44|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|197.54744490785|1|1.7518852260283||-1|0|0|203.9544|0.05222|77|0.099063322139436|40|22.78|0.00255|0.0209|0.012974401286509|0.025890789909756|135.73155498929|161.70179509573|148.27655558941|0.529|0.392|0.04595|51|13|0.000462082616179|0.013993184165232|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-07-14 18:41:46|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|77.484094847615|1|0.73513468458402||0|0|0|79.75|0.00409|17|0.0040903428355468|17|18.66|-0.00565|0.01043|-0.001337893999161|0.0080149625285026|90.516556177598|117.00702330599|119.36836239226|0.59|0.393|0.04|61|18|0.00029762741652021|0.013186889279438|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-07-14 18:41:47|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
2024-07-14 18:41:48|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|-150.20561768976|60|2.5267157355866|0.0455|-1|1|0.0455|146|0.03026|35|-0.025921141844238|11|31.82|0.03349|0.10054|0.13134714970349|0.19603395776412|349.67160347103|353.03288426623|9873.2037830318|0.353|0.235|0.10485|34|7|0.01024407537248|0.034192340052585|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-07-14 18:41:49|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|102.28662294424|2|2.1294587642736|0.0495|1|2|0.01896|108.58|0.00995|40|0.0099544500279376|40|30.78|-0.0034|0.03197|0.027683588731322|0.061188622703315|140.94645513304|192.66989955763|245.04626148918|0.432|0.324|0.07725|37|9|0.0010545789473684|0.02481949122807|116.33999633789|2024-03-28|-0.20192|2020-03-16|0.16653|2020-03-24
2024-07-14 18:41:49|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|38.957524553801|1|0.74415866008565||0|0|0|41.42|-0.02337|13|-0.023368248623589|13|18.7|0.00032|0.02761|0.017317248353048|0.032404910083301|132.64824803307|165.79387757998|149.53067519176|0.443|0.344|0.05676|61|9|0.00061010517090272|0.01942638913234|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-07-14 18:41:51|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|61.189628372401|53|0.59847394300512|0.1275|1|2|0.121|63|0.018|29|-1.0452415650231E-5|11|16.19|-0.01247|0.00921|0.00096245450193073|0.017352700992447|96.76012445488|134.29106637696|183.88792494599|0.388|0.284|0.04917|67|9|0.00072569041336851|0.015351231310466|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-07-14 18:41:52|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|-63068.587903455|15|2425.6516330723||0|0|0.03993|57885.0703|-0.11702|25|-0.11701689258036|25|34.35|0.04981|0.11011|0.10793555582382|0.23474814048456|283.01379773125|994.72081916922|600.59765773601|0.618|0.412|0.14704|34|12|0.0022704230118443|0.051447876480541|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-07-14 18:41:53|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-3444.8809480081|15|153.80637666807|0.0653|-1|1|0.06531|3133.332|-0.00363|25|-0.0036294142243621|25|34.35|0.07976|0.16026|0.13466104593727|0.25460620635512|670.95229675333|1390.0708052009|720.36793968611|0.676|0.412|0.18342|34|14|0.0028622927241963|0.064298883248731|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-07-14 18:41:54|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|-569.77890773051|25|26.344629696805|0.1455|-1|1|0.14552|533.7969|1.4009|123|1.4008997306743|123|44.54|0.41402|0.66592|0.1175645220446|0.21353656234492|321.02816872859|450.87195829976|1527.2851027552|0.615|0.385|0.17094|26|13|0.0037366582064298|0.064891108291032|720.74768066406|2024-06-06|-0.44083|2020-03-12|0.69989|2021-02-19
2024-07-14 18:41:55|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|-1.0006178359765|283|0.00061217398488509|-0.0006|-1|1|-0.00061|1.0004|0.00011|141|0.0001071389413192|141|150|-0.00257|-0.00022|-0.0025516965157413|-0.0045888273284336|98.723123798789|98.623888954567|97.439896056635|0.833|0.5|0.00833|6|6|-2.168358714044E-5|0.0014281979695432|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-07-14 18:41:57|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|-158.11169634962|21|10.027976337326||0|0|0.02484|139.4968|-0.15575|20|-0.15575135616265|20|36.5|0.8432|1.03928|1.4370142131325|2.2085633540161|21651.470395065|30995.151152282|1138.6749547729|0.607|0.393|0.28324|28|15|0.0051231285988484|0.099781746641075|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-07-14 18:41:58|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|0.33098073615759|1|0.024845728231375||0|0|0|0.4166|0.01374|23|0.013735022257889|23|43.78|0.56536|0.69408|1.1887051629982|1.4831549498713|15375.667486581|11452.061335833|337.88377379858|0.519|0.407|0.20369|27|7|0.0026370304568528|0.078729678510998|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-07-14 18:41:59|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|0.99907734875872|11|0.00065542996019084|-0.002|1|1|-0.002|0.9997|-0.00399|80|0.0033930903654782|130|106.55|-0.00085|0.00334|0.00026668588311724|0.00197448494096|100.18479657655|100.59283128084|99.595026589327|0.636|0.273|0.00356|11|7|-3.3164128595601E-6|0.0012699407783418|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-07-14 18:42:00|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|-0.47537046343243|65|0.021891302194266|0.1328|-1|1|0.13282|0.4744|0.19134|57|0.19133925676914|57|39.89|0.10129|0.20778|0.28355575791034|0.36692101797757|596.90413525769|520.945438784|286.0133855749|0.393|0.286|0.18464|28|7|0.0026912023708721|0.075257019475021|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-07-14 18:42:01|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-6.6836051368911|84|0.39728798576865|0.3057|-1|1|0.30571|6.0956|0.09485|21|0.09484605157861|21|36.91|0.10025|0.15894|0.16819038063591|0.19112003915359|396.33957339765|242.04539855685|17.432579002157|0.682|0.455|0.22104|22|14|-0.00039293854748603|0.075057642458101|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-07-14 18:42:03|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|-30.262449611205|25|1.9732263473048|0.1958|-1|1|0.19583|25.9584|-0.19633|15|-0.19633351270742|15|32.67|0.52772|0.3268|0.012635718758678|-0.10145732273316|78.997918793737|33.042312697366|398.33014953668|0.4|0.3|0.25466|30|10|0.0039564495114006|0.0909288165038|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-07-14 18:42:04|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|-0.12672559711706|20|0.0076664705744553||0|0|0.16414|0.1076|-0.24404|19|-0.24404180879909|19|34.21|0.12972|1.58096|1.1524693611297|2.256402388668|-21431.332299183|10956.663756622|757.74831929507|0.706|0.412|0.25293|34|16|0.057476615905245|0.088829822335025|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-07-14 18:42:05|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|-8.4924513902334E-5|85|5.7000687523284E-6||0|0|0.49134|0.0001|0.1542|22|0.15419614285146|22|41|0.14306|0.23126|0.01454533237458|0.052399609492718|76.716351348515|124.99823952826|4.5568592675575E-5|0.625|0.375|0.26299|16|7|-0.0023743918918919|0.081200891891892|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-07-14 18:42:06|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|-1.8231834928765E-5|65|1.2720730353265E-6||0|0|0.24772|1.6E-5|1.17893|35|1.1789263574972|35|38.2|0.32396|0.382|0.39379098959225|0.51817051823138|1311.7466680892|984.75503679517|17.511314480623|0.7|0.5|0.23351|20|12|0.00050358695652174|0.082423792270531|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-07-14 18:42:07|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|-0.095876604281297|83|0.0044432500663326||0|0|0.27485|0.088|0.30615|18|0.30615396878368|18|36.63|0.22282|0.30677|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|366.77879255554|0.567|0.4|0.19668|30|11|0.0026275359864522|0.069434089754445|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-07-14 18:42:09|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|0.94000472930473|2|0.020052494912011|0.0814|1|2|0.00046|1.0005|-0.128|6|-0.12800146615801|6|56.69|-0.03867|0.00763|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|94.954946169602|0.615|0.385|0.02841|13|5|6.4905149051491E-6|0.0035292547425474|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-07-14 18:42:10|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-0.56824321623187|84|0.031571392912457||0|0|0.45649|0.5072|0.02746|22|0.027463679135941|22|39.25|1.87935|2.35541|5.2582042269201|7.8102851942024|3679.4991813795|2500.1399096563|5717.3743160748|0.429|0.286|0.26544|28|8|0.0061949576988156|0.096010736040609|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-07-14 18:42:11|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|-63165.331252733|15|2441.4816419989||0|0|0.03989|57994.5117|-0.11715|25|-0.11715251176721|25|30.21|-0.01967|0.03262|0.025962497733707|0.070145006383634|116.3369702074|167.93887701203|86.213879744764|0.583|0.417|0.13092|24|8|0.00038093369418133|0.046167902571042|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-07-14 18:42:12|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|-73.229050269661|65|3.6405405278022|0.1129|-1|1|0.11289|69.2547|0.03453|32|0.034529600302942|32|31.06|-0.05657|0.03913|-0.041317473203331|0.016158032901021|27.330776445279|102.87305664209|93.360872907879|0.556|0.389|0.21529|36|13|0.0013458375634518|0.073224027072758|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-07-14 18:42:13|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|-9.6703016570836|8|0.66425166934044||0|0|0.04778|8.1161|0.00521|32|0.0052055944527289|32|45.75|0.06307|0.15754|0.078782969930122|0.072632875307815|148.02948258274|131.953578156|27.725144625666|0.5|0.438|0.23078|16|5|-0.00022400541271989|0.076942774018944|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-07-14 18:42:14|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|-0.15386637551097|84|0.0089091892799594||0|0|0.40052|0.1381|0.20846|22|0.2084605935624|22|41|0.0889|0.13185|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|5.8158843913411|0.688|0.438|0.22314|16|8|-0.0025727604871448|0.078891163734777|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-07-14 18:42:15|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|-14.63038375566|24|0.87283053744989||0|0|0.1507|12.7348|-0.04848|17|-0.04848255327189|17|36.22|0.05085|0.21661|0.20287742144799|0.32089394142653|186.66798683728|336.02612840234|158.64879154428|0.375|0.281|0.25933|32|10|0.0022933079526227|0.087385346869712|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-07-14 18:42:17|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|-389.06753850025|65|26.045863781836||0|0|0.27435|368.7303|0.01633|13|0.016331248970365|13|34.94|0.00671|0.13536|0.075472295365859|0.13865402347173|158.94375719347|268.18119321562|103.58380452144|0.438|0.344|0.21513|32|6|0.0016901184433164|0.074641091370558|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-07-14 18:42:17|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.12643952849681|14|0.0030566348527042|0.146|1|2|0.12612|0.1373|-0.03978|19|-0.039783995741256|19|35.42|0.06581|0.12068|0.20484917018385|0.27645170413598|824.17085199203|768.07810686796|423.59582057423|0.515|0.364|0.17156|33|13|0.0024187478849408|0.05954847715736|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-07-14 18:42:19|DAILY|00840|1177116|/indices/investing.com-ust-usd|CRYPTO:|-0.29401490937718|15|0.086749970005778||0|0|0.95768|0.0325|-0.24036|114|-0.24035610442922|114|85.5|-0.12316|-0.00767|-0.24035610442922|-0.24035610442922|75.964|75.964|2.8107041034582|0.5|0.5|0.02767|2|1|-0.013361405405405|0.054026756756757|1.0169999599457|2021-11-30|-0.67055|2022-05-13|0.36524|2022-05-25
2024-07-14 18:42:20|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|-6.0861263482356|24|0.37613088354504||0|0|0.20382|5.4648|-0.16961|6|-0.16961271395595|6|31.3|0.05146|0.29287|0.51428312863117|0.80512590787775|898.18152159219|4557.6808696356|602.95938782538|0.467|0.333|0.30545|30|8|0.0051592203742204|0.10850304573805|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-07-14 18:42:21|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|-0.095273108765272|84|0.0041926691351607||0|0|0.24421|0.0913|-0.07705|28|0.29474867430107|39|32.32|0.02786|0.13787|0.15756242958442|0.32963022012764|498.75860388507|630.96279000324|152.50890878986|0.471|0.235|0.25341|34|13|0.0020495685279188|0.075259306260575|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-07-14 18:42:22|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|119|0.0015822554619427|-0.0015|-1|1|-0.00148|0.9999|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.222585832369|0.5|0.5|0.02742|4|3|-9.6446700507615E-7|0.0056375042301184|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-07-14 18:42:23|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|-0.34766516556248|84|0.020622677229806|0.4304|-1|1|0.43043|0.3249|-0.05111|25|-0.051108176137394|25|39.25|0.4151|0.66023|0.92095434662862|1.0990921982825|11494.578511778|7466.7905928965|155.57917889954|0.536|0.429|0.22894|28|6|0.002731565143824|0.093218062605753|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-07-14 18:42:24|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|-1.5080039026522|7|0.11806880564166||0|0|-0.06173|1.3216|-0.10383|36|-0.17865381979757|10|33.32|0.01349|0.14025|0.075402506037815|0.15057201275853|94.633964725071|168.1837556093|1.5851545390969|0.545|0.364|0.26477|22|7|-0.0015371718538566|0.098576752368065|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-07-14 18:42:26|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.02786351224404|84|0.0018472203423023|0.285|-1|1|0.28575|0.0272|0.15945|24|0.15944689997397|24|39.25|0.55098|0.70622|0.044507099253997|0.055803051950703|125.6264879841|118.34803505175|388.48027535349|0.571|0.321|0.26192|28|13|0.0032219712351946|0.090228299492386|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-07-14 18:42:27|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|-6.7892470506921|84|0.36827111310138||0|0|0.43591|6.152|-0.17799|13|0.29673937884744|72|27.48|-0.03147|0.06697|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|129.34970229587|0.5|0.275|0.2175|40|14|0.0022587394247039|0.082532648054146|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-07-14 18:42:28|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|29.336169241508|5|2.2979963020156|0.0113|1|1|0.01134|35.6698|-0.11538|12|-0.1153789345143|12|31.96|0.00838|0.07292|-0.02765044575281|0.062366492742879|45.187970114252|127.04329829628|10.717647172758|0.565|0.348|0.2092|23|9|-0.0018958457374831|0.073072368064953|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-07-14 18:42:29|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|-8.2740730208637|66|0.58372347521079|0.4751|-1|1|0.47506|7.3168|-0.09649|14|-0.096492990415682|14|42.33|0.13022|0.22126|0.18252233240154|0.415525137624|115.2700817535|274.84839445593|0.62350861983515|0.556|0.278|0.25951|18|7|-0.0043059733978235|0.088268597339782|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-07-14 18:42:30|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-4.5061002269153|84|0.2901970780067|0.4857|-1|1|0.48575|4.1154|0.34032|21|0.34031874627347|21|36.53|0.28856|0.4446|0.55219522756242|0.72305197229941|28959.672414032|14216.246812009|8.7367487880138|0.633|0.433|0.23321|30|10|0.00033167090754878|0.084674037319762|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-07-14 18:42:32|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|-70385.454225947|65|4565.996562012|0.3441|-1|1|0.34413|57350.6055|0.50207|2|0.50206775527866|2|29.85|-0.034|0.08488|0.083976348344362|0.14493217332095|221.64534938762|305.70936301248|22.880226185393|0.577|0.385|0.18008|26|10|8.2333333333333E-5|0.078214130952381|375749.46875|2024-04-15|-0.752|2024-04-15|0.40244|2021-08-16
2024-07-14 18:42:33|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|-0.080963486398011|25|0.0049326735121505||0|0|0.24404|0.0674|-0.14269|34|-0.14269136057844|34|34.06|0.18653|0.28536|0.45592671868909|0.69648345159363|473.9732331948|552.57023654072|1569.9279900319|0.441|0.294|0.24014|34|14|0.0049883925549915|0.085139585448392|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-07-14 18:42:34|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.33631766694306|84|0.020360926362925||0|0|0.45175|0.3119|-0.10641|29|0.17985136406544|21|32.6|-0.15043|0.05329|0.0095461249281954|-0.040393515522364|79.214073682183|67.996630275208|22.094037097796|0.65|0.3|0.2343|20|9|-0.00036997187060478|0.081930168776371|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-07-14 18:42:35|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|-1.6122822585874|65|0.11986214412105||0|0|0.30796|1.3969|0.59664|56|0.59663840049821|56|39.93|1.15141|1.35021|2.6226552871422|3.355126848475|17224.413934018|10463.32747339|1273.5131006162|0.464|0.357|0.25286|28|7|0.0043802368866328|0.096468324873097|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-07-14 18:42:36|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-23.74685346347|22|1.3176056677202||0|0|0.15182|21.467|0.7184|106|0.71840123748281|106|36.28|0.07974|0.25176|0.36153028079037|0.45063151815903|2744.5344717932|1474.1502812207|400.34225858716|0.5|0.344|0.21613|32|9|0.0030766497461929|0.08116652284264|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-07-14 18:42:38|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|-5.720991325121|24|0.44041300468242||0|0|0.14557|5.1831|-0.20406|19|-0.20405924808608|19|35.8|0.10408|0.18013|0.11387163144171|0.20199371001397|141.65004396901|209.24766478795|58.127398028122|0.6|0.4|0.26857|20|9|0.0013935047361299|0.092467036535859|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-07-14 18:42:39|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|-0.57490212771275|25|0.047792813984629||0|0|0.30644|0.4694|-0.19336|15|-0.19335625271233|15|35.75|0.06649|0.18579|0.26772043953349|0.26903606963177|474.1417675837|283.98830390747|25.998345593994|0.45|0.3|0.28616|20|5|0.00044790257104195|0.095737726657645|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-07-14 18:42:40|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-0.83876104376205|84|0.047296572272533||0|0|0.32597|0.7704|-0.26411|17|0.083596119399489|21|34.34|-0.02927|0.06079|-0.09046180282243|-0.019362712646577|5.5762218186198|65.561907034484|52.069844148936|0.5|0.25|0.24554|32|14|0.0012933333333333|0.083715795262267|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-07-14 18:42:41|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|-170.83392512352|7|7.216194061789|-0.0264|-1|1|-0.02641|159.648|0.09854|25|0.098542511742471|25|39.2|0.00704|0.06684|0.067329887485388|0.12009318510367|258.24410436052|360.49982754868|36.263003020884|0.667|0.433|0.1894|30|16|0.00043432318104907|0.064725482233503|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-07-14 18:42:42|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|-6.0438851576303|21|0.15191490023889|-0.0145|-1|1|-0.01454|5.66|0.04907|155|0.049067912995359|155|36.31|-0.01153|0.03209|-0.0054844325089985|0.02597933868219|79.232726882334|119.26289540116|593.09391057652|0.469|0.344|0.10753|32|10|0.0020418866328257|0.03815679357022|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-07-14 18:42:44|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|-0.21819979273823|25|0.015519099831818||0|0|0.28533|0.1854|-0.18161|16|-0.18161260650423|16|32.5|0.03904|0.12502|0.083040842252372|0.16447289828715|122.91655795134|179.30292256606|7.3502177285619|0.636|0.409|0.26129|22|8|-0.0015968064952639|0.08866949932341|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-07-14 18:42:45|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.18018418438534|84|0.010932737419626||0|0|0.44683|0.1565|0.03012|23|0.030124972960018|23|34.34|0.0992|0.21846|0.041784100240415|0.070431132975219|102.26518680941|124.9123721684|84.3293775266|0.594|0.344|0.22047|32|17|0.0016662182741117|0.084574703891709|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-07-14 18:42:46|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.16509753073656|25|0.0088526273002633||0|0|0.27803|0.1428|-0.01119|6|-0.011189701855001|6|39.72|0.07611|0.15835|0.12624466355156|0.055529336826479|245.06074984671|125.00830791528|9.9525694061525|0.556|0.333|0.19739|18|8|-0.0018784573748309|0.068569756427605|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-07-14 18:42:47|DAILY|00864|1172743|/indices/investing.com-hnt-usd|CRYPTO:|4.4522645909721|26|0.072578495107284||0|0|-0.17926|4.67|0.24735|35|-0.31218214270141|49|34.45|-0.06844|-0.00216|-0.12052368787673|-0.15466591728415|31.539988233281|48.658939334411|72.73861401613|0.545|0.273|0.33597|11|5|0.0020728465346535|0.10399361386139|55.380001068115|2021-11-12|-0.26077|2021-05-19|0.57396|2022-09-07
2024-07-14 18:42:48|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-0.64486443592106|84|0.039974444169295|0.5363|-1|1|0.53631|0.5568|0.36781|24|0.36780986686295|24|39.5|0.09806|0.19844|0.11809010079331|0.10445962284711|205.02590288225|150.85666483305|2.9448262873415|0.563|0.438|0.23724|16|6|-0.0035615804195804|0.080164223776224|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-07-14 18:42:50|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|-0.027405674969726|85|0.0020835584122521||0|0|0.63412|0.0215|-0.09647|27|0.63811414724779|55|34.56|0.27663|0.37228|0.35476173287242|0.4729097221092|779.32590212079|464.22340223206|3.5728057542193|0.611|0.389|0.27282|18|8|-0.0019483852691218|0.096419490084986|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-07-14 18:42:51|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-0.58120943061733|84|0.031135111866755||0|0|0.42282|0.5252|0.13058|16|0.1305783781148|16|42.27|0.08301|0.13115|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|35.238625442708|0.538|0.385|0.24209|26|12|0.00082549069373942|0.07625652284264|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-07-14 18:42:52|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|-1.812323147171|65|0.15956336812037|0.3406|-1|1|0.34065|1.671|3.68101|130|3.6810122220344|130|37.36|0.21224|0.31625|0.41373768122466|0.78779849072813|2244.9528924722|9023.8215683007|977.36408570609|0.714|0.393|0.27803|28|14|0.0047316396396396|0.097935396396396|3.840399980545|2024-04-01|-0.34115|2021-05-19|1.20468|2021-04-05
2024-07-14 18:42:53|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|-2.1301247625365|24|0.1305851085066||0|0|0.23938|1.881|-0.188|4|-0.18799773432327|4|39.78|0.08867|0.16154|0.024591921883484|0.066746313044216|89.895114794028|128.32113644523|3.0138598143606|0.667|0.389|0.17874|18|9|-0.0036396887686062|0.06401650879567|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-07-14 18:42:54|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|-0.17884322018922|73|0.011490261784704||0|0|0.57197|0.1448|0.22675|26|0.22675001358394|26|36.97|0.13724|0.3627|0.20982890332366|0.33682202003593|411.30456277114|1385.5084307799|141.94483370783|0.667|0.467|0.45655|30|11|0.015643209144793|0.1053633700254|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-07-14 18:42:56|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|74.561127032338|1|6.8692384277787||0|0|0|97.4454|-0.11986|11|-0.11986072798157|11|33.2|-1.2859|15.76559|19.762777665079|35.706714781374|-1372430.1238288|191615.53470182|279675.57098937|0.686|0.429|0.33517|35|14|0.05993591222031|0.10139950946644|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-07-14 18:42:57|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|-2632.7821147423|66|162.74076126805|0.1423|-1|1|0.14235|2518.9839|0.98315|77|0.98314871527794|77|34.91|0.13053|0.23798|0.28767737626591|0.49887521826035|1367.8647285283|1956.792888054|145.14498004683|0.688|0.406|0.22155|32|15|0.0023105499153976|0.083535262267344|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-07-14 18:42:58|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|-24.84278486999|84|1.5653808143095||0|0|0.47439|21.433|-0.14345|21|-0.14344752463538|21|41|0.09549|0.15601|-0.043138643178665|-0.01711216117925|56.511981092739|82.884348293167|3.8351847458321|0.563|0.375|0.2217|16|6|-0.0031675642760487|0.076949418132612|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-07-14 18:42:58|DAILY|00874|1138414|/indices/investing.com-btt-usd|CRYPTO:|0.0027105028057138|3|2.2165717382062E-5|28.6165|1|2|0|0.0028|-0.05296|60|-0.29563007869649|7|38.13|1.4537|2.13126|2.1826952206216|3.1054860980073|2602.9378488194|2496.7039375948|498.1053867204|0.667|0.467|0.46475|15|8|2.5345030662021|0.094311341463415|0.01339437998831|2021-04-05|-0.99895|2022-01-28|1452.92665|2022-03-04
2024-07-14 18:42:59|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|19.210862278875|4|1.5464715560487|0.1228|1|2|0.06413|24.0613|-0.09956|49|-0.099562297765166|49|31.86|-0.03343|0.07412|-0.01692262219643|0.094980678517072|24.015441898115|208.65031980297|37.786422820193|0.595|0.351|0.23298|37|13|0.00090600676818951|0.084081065989848|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-07-14 18:43:01|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|-3.4496880599693E-5|65|2.4304822448373E-6||0|0|0.4306|3.0E-5|0.34834|23|0.34834395872069|23|37.5|-0.01809|0.05446|0.040953069141245|0.096831738675193|114.5063289847|145.21783654423|15.275624028863|0.5|0.278|0.21631|18|6|-0.00094258457374831|0.076220757780785|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-07-14 18:43:03|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|-0.014885458109494|66|0.0010277047839796||0|0|0.40036|0.0135|0.5981|56|0.59809559474286|56|32.85|0.2428|0.40215|0.63038433694478|0.95651730317568|11220.771771118|15880.656384074|43.386674437527|0.5|0.324|0.28947|34|9|0.0020481725888325|0.097209458544839|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-07-14 18:43:04|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.2002112145361|26|0.013445788030244||0|0|0.38269|0.1645|-0.23352|13|-0.23352343899531|13|34.03|0.29092|0.47433|0.044305362255584|-0.0045765652370354|116.69100866651|56.10467335739|288.97519655159|0.618|0.412|0.24025|34|15|0.0033718527918782|0.097604932318105|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-07-14 18:43:05|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|-0.0052057360315563|66|0.00036390578239999||0|0|0.4249|0.0043|3.49758|117|3.4975763777843|117|72.6|0.37569|0.59659|0.66235661827045|0.92832745157615|311.61755561708|520.69035309552|8.2604087060986|0.5|0.4|0.22528|10|2|-0.0013036536030341|0.085165625790139|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-07-14 18:43:05|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|-44.482504662375|86|2.8576214116544|0.57|-1|1|0.57002|39.1618|1.02923|80|1.0292326869709|80|36.57|-0.0549|0.09475|-0.018191908307317|-0.0020289978393902|30.417874406451|44.626717430222|42.70658048776|0.567|0.367|0.24879|30|9|0.0015965736040609|0.080662563451777|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-07-14 18:43:07|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|-0.6196069129724|74|0.044817040353818||0|0|0.5937|0.5325|0.02231|26|0.02230896873267|26|39.56|0.09735|0.17094|0.12504880117936|0.16017893744993|156.46954943984|149.37997165297|1.7389680824961|0.625|0.438|0.26877|16|8|-0.0039644759206799|0.093853796033994|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.2901|2022-05-13
2024-07-14 18:43:08|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|-84.215091018313|66|4.6736867521981|0.3248|-1|1|0.32477|70.8747|-0.112|30|-0.11200495937138|30|46.91|0.85266|1.1351|0.17934870354159|0.40436561439395|166.49264592606|475.78656540257|1414.1011137391|0.5|0.318|0.24726|22|4|0.0081623154056518|0.093625068368277|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-07-14 18:43:09|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|-4.3641262025557|25|0.30943375924116|0.3084|-1|1|0.3084|3.606|0.17132|44|1.5515771972971|55|39.85|0.20855|0.31486|0.42513653411694|0.47786902664932|2882.6556685845|1009.0431956676|34.278079277118|0.55|0.35|0.29597|20|7|0.0014280146163216|0.09875934226553|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-07-14 18:43:10|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|-11.56576303813|49|0.70166867354032||0|0|0.36019|10|-0.15124|21|-0.15124189314143|21|31.5|0.07843|0.16389|0.14538986369828|0.2917774746933|120.08385626655|408.23616855134|36.243712564811|0.667|0.389|0.26812|36|19|0.00092728426395939|0.084925389170897|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40916|2024-04-08
2024-07-14 18:43:11|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|-0.080057971367122|24|0.0056849734661882||0|0|0.43853|0.0659|-0.17486|10|-0.17486018944834|10|34.05|-0.03225|0.13803|-0.12990031911721|-0.086028203702334|16.369715175691|37.753705337398|20.439189825201|0.55|0.45|0.24544|20|8|-0.00073551136363636|0.082324943181818|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-07-14 18:43:13|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|-1.1752566800204|73|0.079791489762968|0.6962|-1|1|0.69624|0.9502|0.28355|27|0.2835453122813|27|42.69|0.26188|0.38091|0.31299793206917|0.43381747593632|1250.3137176335|1284.2226197777|223.49057664882|0.615|0.423|0.29416|26|14|0.0032931049069374|0.097002182741117|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-07-14 18:43:14|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|-9.8839681091998|15|0.31653278422427|0.0399|-1|1|0.03991|9.118|-0.03183|34|-0.10595450728708|19|32.44|0.21042|0.32703|0.4164225644006|0.68288166151127|2489.8112206243|1798.9013630069|249.97475809605|0.528|0.306|0.16899|36|15|0.0022798307952623|0.056526734348562|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-07-14 18:43:15|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.19588436106392|84|0.01046249798623||0|0|0.32429|0.1817|-0.20788|20|0.038280868662817|21|39.25|0.03018|0.16783|0.10069548441596|0.22503302901185|132.0550920072|278.61570530445|152.0102323371|0.5|0.321|0.27796|28|11|0.0020943654822335|0.087118324873096|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-07-14 18:43:16|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|-0.0018163153383404|24|0.00013182978801883||0|0|0.20401|0.0017|-0.23793|4|-0.23793275341068|4|34.09|0.45279|0.7454|1.0541460936467|1.4689727058626|7271.8024837596|3346.8272767523|53.149564284771|0.647|0.441|0.22658|34|14|0.0013921996615905|0.08964399323181|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-07-14 18:43:17|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|-30.609752525842|24|2.6950032171488||0|0|0.2823|23.824|-0.05894|36|-0.058938557243226|36|39.83|0.20852|0.37522|0.56627372749836|0.6472305469493|225.57757979995|208.76567962014|10.62833543187|0.389|0.333|0.29182|18|5|-0.00074241891891892|0.097616594594595|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-07-14 18:43:19|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|-0.32188043801434|84|0.027765548990807|0.5338|-1|1|0.53384|0.281|0.06936|21|0.069363118525064|21|33.83|0.002|0.09698|-0.03510337440842|-0.063559820835588|50.544673866034|47.395379238617|29.037188364359|0.458|0.375|0.27357|24|11|0.0011995530726257|0.097643921787709|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-07-14 18:43:20|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|-26.310962521179|84|1.4977080234428||0|0|0.25079|24.5224|0.06338|16|0.063381798191779|16|36.63|0.03606|0.1474|0.10794048584814|0.20420842205419|138.87815615724|327.92619771219|42.854953384483|0.567|0.4|0.23276|30|12|0.001372758037225|0.08011627749577|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-07-14 18:43:21|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|-42.266018995552|84|2.008034685736|0.3279|-1|1|0.32794|37.83|-0.02202|5|-0.068370409280864|41|29.27|0.12195|0.17995|0.1615192951521|0.30920554106589|632.91041866289|1160.3577930548|291.72355689394|0.6|0.367|0.19885|30|13|0.002655494276795|0.063985494276795|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-07-14 18:43:22|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|-0.58941699647996|67|0.038880416296344|0.4952|-1|1|0.49519|0.525|0.28554|35|0.28553762946512|35|29.61|-0.0692|0.02439|0.031784129055365|0.072735030178142|112.20055642089|167.67977467828|22.24256563378|0.5|0.357|0.28632|28|10|0.00057221229050279|0.089265206703911|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-07-14 18:43:23|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|-53.805076456523|84|3.0026049722947||0|0|0.27946|47.93|0.08022|21|0.080220764292353|21|36|0.08332|0.19894|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|11.478916540566|0.615|0.5|0.25802|26|8|-0.00022447497546614|0.087032306182532|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-07-14 18:43:25|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|-0.51492590132464|112|0.021726443954463|0.8101|-1|1|0.81012|0.4445|0.02528|9|0.025282142188838|9|38.14|0.10158|0.19844|0.14097719860854|0.20339186223589|229.51322225104|281.05415945721|34.094324623889|0.571|0.429|0.18762|28|9|0.00053951653944021|0.06354074639525|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-07-14 18:43:26|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|-0.079119639731491|22|0.0052897013223705||0|0|0.15852|0.0666|-0.33083|36|-0.33082574992764|36|29.03|0.25622|0.37511|0.54206789074546|0.86662997768448|1269.8848698182|6175.2521809739|1041.2373825438|0.55|0.375|0.25443|40|14|0.0045934010152284|0.089697030456853|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-07-14 18:43:27|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.2145742193371|19|0.065665291374506||0|0|0.1096|1.113|-0.10979|21|-0.10979368287134|21|44.77|0.49064|0.81763|0.077479519727907|0.074778112920022|197.53662445508|185.35149072088|1397.9433417341|0.577|0.423|0.21097|26|8|0.0038729949238579|0.087309813874789|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-07-14 18:43:28|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|0.99680662224485|10|0.00087975453491752||0|0|-0.00064|0.9984|0.0133|19|0.013304334764963|19|51|-0.06242|0.0125|-0.10129197128641|-0.059470115534878|3.3523444707216|51.999564426622|96.856326076554|0.609|0.348|0.04834|23|13|0.00044239424703892|0.0058623942470389|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-07-14 18:43:29|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|-4.2898416346237E-5|37|4.144166298462E-6|0.3106|-1|1|0.31502|3.3E-5|0.07991|54|0.079911808897454|54|34.05|37.75699|38.28879|63.910586390575|103.8291690606|33464.586006457|29653.18766343|8621.4276275468|0.591|0.364|0.3527|22|11|0.99356840764331|0.12203185987261|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-07-14 18:43:31|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|-15.444178915977|84|0.91938057026125||0|0|0.4037|13.4419|0.28751|21|0.28750984652865|21|45.79|0.52591|0.61922|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|22.077449933881|0.542|0.333|0.21887|24|7|0.00044745346869712|0.079875862944163|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-07-14 18:43:32|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|-0.56895129198432|84|0.040802758108703|0.5709|-1|1|0.5709|0.489|-0.18414|26|-0.18413516257457|26|41.06|0.11436|0.18932|0.27772971542194|0.28634865531657|531.40134382396|243.37984055355|14.683162371834|0.625|0.375|0.27385|16|9|-0.00084737837837838|0.089938837837838|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-07-14 18:43:34|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.016395013057323|84|0.0011089330705455||0|0|0.68541|0.0132|-0.04329|12|-0.043289871316584|12|39.25|-0.61595|0.18922|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|30.537836083302|0.607|0.429|0.31887|28|9|0.013021802030457|0.094300397631134|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-07-14 18:43:34|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|-0.04536208702391|22|0.0031633334239237||0|0|0.25274|0.0362|-0.20664|7|-0.20664068714629|7|34.15|0.07069|0.24541|0.080580541480587|0.25672465115648|16.02669185734|695.88753049419|420.45166921513|0.647|0.382|0.28251|34|12|0.0047634263959391|0.10524815566836|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-07-14 18:43:36|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.093239580898196|20|0.0072990526100765||0|0|0.02439|0.072|-0.24451|11|-0.36638619537373|28|35.03|0.63383|0.83523|1.1361526213638|1.9852085882742|602.785632808|631.87807282846|1556.5774211645|0.533|0.3|0.32773|30|11|0.0076663551401869|0.11984856074766|7.2562251091003|2021-02-24|-0.53698|2020-03-12|1.16539|2022-07-12
2024-07-14 18:43:38|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|-2.5768277502873|84|0.1522243961614|0.3994|-1|1|0.39941|2.3244|0.16507|23|0.1650672101876|23|36.63|0.11828|0.22065|0.18308809165539|0.29773382319155|877.6032452644|689.23685910387|126.73495630349|0.567|0.3|0.24896|30|13|0.0022579695431472|0.088271692047377|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-07-14 18:43:39|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|-1.643409292358|84|0.12943642684415||0|0|0.4974|1.2965|0.07497|27|0.074973077780762|27|43.19|0.04542|0.21219|-0.059468704015635|0.035507195033234|47.109262175967|96.719080164729|16.017004125692|0.438|0.313|0.26023|16|4|-0.00049040520984081|0.10186363241679|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-07-14 18:43:40|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.42604401880594|8|0.026555606332783||0|0|-0.0809|0.4075|-0.15448|26|-0.1544773707834|26|34.15|0.01058|0.06296|0.030921007668612|-0.031228569622884|110.97307426059|62.431062151815|19.678795413757|0.654|0.385|0.25134|26|10|-7.0301675977653E-5|0.083429765363129|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-07-14 18:43:41|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0082286960293|64|0.007117260649951|-0.0021|-1|1|-0.00215|1|-0.00672|67|-0.00099279468215996|47|69.94|-0.0032|0.14302|-0.0038497963656282|-0.0033607818512578|95.040357918823|97.978807060962|104.18258236618|0.813|0.375|0.01674|16|14|3.595600676819E-5|0.0064342470389171|11.62013053894|2024-04-16|-0.02118|2021-05-06|0.02176|2021-05-07
2024-07-14 18:43:42|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|-0.10039336890558|18|0.0075094560304603|0.1834|-1|1|0.18338|0.0786|-0.08322|12|-0.083215262871004|12|35.25|0.06043|0.13243|0.13542646476292|0.1596688699219|261.13941717328|200.63078254836|20.041575697869|0.6|0.4|0.29146|20|10|-0.0003721052631579|0.090686911357341|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-07-14 18:43:43|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.031358390540784|84|0.0013725358810221||0|0|0.30073|0.0299|-0.07903|11|-0.079034871181447|11|27.48|2.69871|7.52797|5.9111305997933|10.100449181979|133713.29963896|141713.49129735|412.31970109109|0.6|0.35|0.21575|40|13|0.044027478849408|0.085229450084602|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-07-14 18:43:44|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.15732761583779|26|0.010275870932649|0.253|-1|1|0.25305|0.1287|-0.09842|11|-0.098417375263709|11|39.72|0.08836|0.16371|0.075716539881053|0.067529162599173|189.71597505736|134.64766662526|2.1123249049623|0.722|0.5|0.24365|18|9|-0.0033371891891892|0.09058127027027|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-07-14 18:43:45|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|8.2266460668044|8|1.0407679185302|0.1171|1|1|0.11711|9.0446|0.33787|62|0.29742210865024|35|40.52|0.12073|0.22972|0.20813877422355|0.35455293343731|237.99518764855|749.26396534827|45.558483936181|0.517|0.379|0.27874|29|10|0.0015714551607445|0.092521404399323|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-07-14 18:43:46|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|-0.040678636918282|66|0.0026980381342572|0.52|-1|1|0.5204|0.0361|0.48698|102|-0.1446893841075|15|42.88|0.229|0.30507|0.41421676402839|0.63156629837197|434.8328297422|302.15402836576|150.72770177508|0.423|0.231|0.29434|26|11|0.0040746440677966|0.09892313559322|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-07-14 18:43:48|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|-0.031879900659713|65|0.0021733808967225||0|0|0.36427|0.0273|0.53088|40|0.5308802782146|40|34.11|0.10092|0.23617|0.25738199147491|0.42455590187375|461.08341383916|1062.8119390441|53.012973505819|0.5|0.357|0.2624|28|8|0.0018867909715407|0.091850166830226|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-07-14 18:43:50|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|-0.34290405752231|73|0.024032560356621|0.7006|-1|1|0.70062|0.2812|0.24869|27|0.24869297440407|27|39.64|0.25372|0.3902|0.3549896276045|0.57469702114767|126.5988200612|1643.6748920724|21.013493332222|0.643|0.464|0.28651|28|10|0.0011397969543147|0.1012180964467|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-07-14 18:43:51|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|-0.020251985801577|64|0.001263256700821||0|0|0.4019|0.0176|0.14438|24|0.14438474828902|24|37.27|0.29938|0.39343|0.076970509833151|0.019522948622416|187.05335987754|101.48108173223|95.875132042628|0.467|0.267|0.27025|30|12|0.0023008975444539|0.091504877222693|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-07-14 18:43:52|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|1.4787830840395E-5|23|1.077281816748E-5|-1|1|1|-0.42898|0|-0.20881|70|-0.60973796548245|10|53.43|-0.13555|0.2149|-0.17221123430377|0.11046678563846|-1.2300308994585|40.37683088331|0.60267992150733|0.476|0.286|0.58754|21|8|0.0052161800699301|0.11786911713287|0.05643789097667|2021-05-11|-0.67073|2023-12-04|4.25662|2021-08-20
2024-07-14 18:43:53|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|-69.898592198483|66|4.9880082993772|0.3954|-1|1|0.39535|62.69|0.18764|44|0.18764419942647|44|43.93|0.17026|0.24788|0.15168910496398|0.155342949576|219.17145384088|194.62703806989|5.0410401954408|0.571|0.5|0.18533|14|4|-0.002976|0.076911514705882|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-07-14 18:43:54|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.16108121954828|84|0.010261867183158||0|0|0.45409|0.1448|-0.07481|64|0.28906411294932|26|36.63|0.13643|0.26333|0.28793800113112|0.4406346693884|557.93897727061|517.25223966872|189.90536595778|0.567|0.333|0.26862|30|11|0.0027762605752961|0.09365271573604|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-07-14 18:43:56|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|0.0037484744101382|3|0.00043814534456805|-0.0138|1|1|-0.01118|0.0048|-0.08903|7|-0.089030695031428|7|38|0.19765|0.3392|-0.034750072117674|0.073372136946304|0.89855369980876|144.91588306728|26.27759299352|0.613|0.355|0.29528|31|16|0.0059855084745763|0.12881161864407|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-07-14 18:43:57|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|5667.0010969649|9|392.10477744252||0|0|-0.14861|5775|-0.10979|34|-0.10978601085811|34|38.12|-0.07562|0.102|0.06265239621195|0.056431664948843|163.40955677063|140.58504354039|117.20305064106|0.48|0.4|0.24091|25|4|0.0021461186264308|0.077829365244537|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-07-14 18:43:58|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|-0.9736544525335|8|0.15174748329594||0|0|0.25183|0.5923|-0.03861|28|-0.038610343233476|28|53.41|0.3804|0.65578|0.16525287576546|0.32688900115998|-60.106910900663|229.59994779048|337.98539543927|0.727|0.455|0.44841|22|11|0.0057923604060914|0.16165289340102|11.351372718811|2021-05-10|-0.43261|2022-08-31|1.47228|2024-05-24
2024-07-14 18:43:59|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|-0.00018723472196572|24|1.1390765751801E-5||0|0|0.27758|0.000158|-0.19023|6|-0.1902259983507|6|42.5|0.18364|0.28995|0.32344636510797|0.33651111840449|2700.946592097|521.91611454776|0.49701914673517|0.875|0.438|0.25599|16|9|-0.0051091749644381|0.085691507823613|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-07-14 18:44:00|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|-0.018141649505969|66|0.0011142059212862|0.4366|-1|1|0.4369|0.0157|0.20286|40|0.2028636920314|40|34.91|0.2293|0.42821|0.099580695253519|0.098016781804722|128.34206432032|88.169669922805|128.97351638592|0.594|0.406|0.27923|32|18|0.0025055499153976|0.094417165820643|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-07-14 18:44:02|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|-17.609263211811|15|1.5648026732302|0.1754|-1|1|0.17539|13.611|-0.03626|32|-0.036258554364111|32|31.45|-0.12915|0.06578|-0.037891335437686|0.055127100644797|-2.849372741506|95.024386083512|54.207596091563|0.545|0.409|0.2513|22|8|0.0019140934844193|0.098068711048159|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-07-14 18:44:03|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-0.63167861892115|24|0.032524126504971||0|0|0.18957|0.5626|-0.12822|15|-0.12821802769928|15|38.63|0.35398|0.56774|0.95016015656149|1.0703070185255|5801.4961774487|4576.8322492334|64.419998770063|0.5|0.433|0.21096|30|7|0.00161230964467|0.084707428087986|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-07-14 18:44:04|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.11192588142357|139|0.0053288325715439|0.4039|-1|1|0.40379|0.1004|0.30935|39|0.30935253962265|39|39.36|0.03524|10.76299|0.13714992130766|-0.00055780174165739|144.74237958151|93.365916634851|12.485016500085|0.286|0.214|0.30147|14|4|0.81807371552975|0.074863962264151|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-07-14 18:44:05|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|-0.72673602770969|25|0.047107584217779||0|0|0.3791|0.606|-0.21606|10|-0.21606425122156|10|51.14|0.14244|0.30267|0.1869772133194|0.22237908845356|210.22722098876|215.71279742733|6.1282224754575|0.5|0.429|0.23434|14|5|-0.0013416756756757|0.0906425|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-07-14 18:44:06|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|-0.0010225296645122|86|3.6568211139883E-5|0.6632|-1|1|0.66168|0.0009|0.37237|21|0.37236776263267|21|35|0.14345|0.15029|-0.0064520081320043|0.022876875410774|73.34468617064|99.123050826962|1.2635318601621|0.556|0.389|0.2194|18|9|-0.0045496960926194|0.076400376266281|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-07-14 18:44:08|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-26.795198851824|21|1.5503643135231|0.1837|-1|1|0.18374|22.4576|-0.22674|19|-0.22673962365199|19|41.46|0.23864|0.35731|0.12352065643317|0.24829150441308|207.32791913781|458.60929368231|167.17652568348|0.571|0.357|0.25852|28|13|0.0025758509737511|0.087948763759526|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-07-14 18:44:09|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|-0.37074465211791|24|0.025563601623686|0.264|-1|1|0.26409|0.3168|-0.25571|17|-0.25571085293942|17|38.63|0.18473|0.28083|0.21698329517006|0.25769206927618|717.54823532699|425.09090754803|105.92562073887|0.6|0.4|0.24982|30|13|0.0023148815566836|0.094966311336717|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-07-14 18:44:10|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|-0.82767236105931|24|0.05813463583242||0|0|0.27177|0.694|-0.24064|11|-0.24063744009495|11|35|0.10138|0.19524|0.3006249857931|0.37049427802399|335.93527752109|224.68491146466|77.216368759716|0.577|0.385|0.30544|26|10|0.002315498392283|0.096042304394427|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-07-14 18:44:11|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
2024-07-14 18:44:11|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|-0.29634423038811|85|0.018998077284795||0|0|0.60854|0.2402|0.40573|87|-0.23024754825622|79|44.5|0.07196|0.16568|0.010924989913135|-0.12765361793799|94.349278896394|56.515117434139|5.7786687760594|0.5|0.286|0.29665|14|4|-0.0023725035360679|0.086057524752475|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-07-14 18:44:13|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|-0.051133693998982|24|0.003651340590511|0.2565|-1|1|0.25663|0.0432|-0.19484|12|-0.19484476803723|12|41.39|0.14983|0.25509|0.21647455091171|0.31413850100861|189.17706399505|177.94167357011|315.22757392874|0.714|0.464|0.33226|28|16|0.0040814805414552|0.1114003891709|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-07-14 18:44:14|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|1.484195219512|40|0.15512156480637|-0.0848|1|1|-0.08479|1.8264|0.02492|41|0.7679835158741|16|36.84|0.25809|0.37022|0.35972574749326|0.4888574297372|285.52607865105|311.46246562203|9.2230149157571|0.632|0.474|0.25188|19|8|-0.00078991880920162|0.094327293640054|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-07-14 18:44:15|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|-1.6660984513861E-7|26|8.4339655747322E-9|0.1667|-1|1|0.16667|1.5E-7|0|46|0.19999992000001|43|37.83|-0.10191|-0.02084|0.058898875176893|-0.048265611069335|103.74479237097|60.877619148197|19.28746519464|0.444|0.222|0.32519|18|9|0.00062856940509915|0.090052365439093|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-07-14 18:44:16|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|-0.012905792217339|65|0.0011266735693159||0|0|0.53381|0.0109|4.79718|54|4.7971838076005|54|31.25|0.20299|0.29275|0.34112806339122|0.41527242592063|304.11419008996|238.51719911333|14.521528499805|0.65|0.5|0.24649|20|10|-0.00078361393323657|0.087745791001451|0.03783499822021|2024-04-10|-0.26404|2022-05-11|0.53767|2024-02-13
2024-07-14 18:44:17|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|-0.0024482120298616|30|0.00027336861369848|0.3825|-1|1|0.36899|0.0017|-0.27002|21|-0.27001682510637|21|33.91|3.91949|5.50581|6.4954671526527|12.597447239264|-8.0073083071285|30726.148745828|292.52894150325|0.618|0.324|0.33932|34|14|0.0071126734348562|0.12912713197969|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-07-14 18:44:19|DAILY|00941|1179908|/indices/investing.com-vlx-usd|CRYPTO:|-0.025021686239143|14|0.0018165057586434||0|0|0.01297|0.0213|0.37146|47|-0.035615052219506|8|41.38|0.03221|0.11905|0.17949884041929|-0.20012101090384|146.78908730287|61.27381206|27.07218285651|0.5|0.25|0.31716|8|3|0.00023872093023256|0.11502735465116|0.53488999605179|2021-11-19|-0.62692|2022-05-11|0.84693|2022-05-13
2024-07-14 18:44:20|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|-2.4757044557997|19|0.17514172735407||0|0|0.18038|2.022|-0.2872|29|-0.28720022187188|29|31.43|-0.03583|0.06733|0.064888969790367|0.073266248254012|132.6843748202|125.5329617832|17.863791169923|0.767|0.467|0.25147|30|11|0.00090429760665973|0.089241290322581|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-07-14 18:44:21|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|-0.20254302627137|25|0.011802446988711|0.1427|-1|1|0.14272|0.1714|-0.13282|24|-0.13281793921997|24|47.17|0.58231|0.71316|1.2917090813543|1.8695745427439|2623.9920765067|6664.5848004857|7534.9282692675|0.458|0.333|0.24254|24|8|0.0056392128027682|0.093412474048443|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-07-14 18:44:22|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|-0.21399342025569|44|0.015491511757657|0.3696|-1|1|0.36966|0.1834|0.09757|46|-0.18847992442537|2|40.68|0.0607|0.19104|0.16355371842676|0.16184149743178|398.89400861581|204.88409551094|28.482553069283|0.429|0.25|0.23812|28|11|0.00081215736040609|0.087203240270727|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-07-14 18:44:23|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-1.9997408186417|25|0.12853647351007||0|0|0.29195|1.688|-0.04482|23|-0.044820196497602|23|27.22|-0.11821|-0.01416|0.011881069865251|-0.0065403924040189|71.961210796909|67.035528292306|8.6785467383614|0.469|0.313|0.30161|32|8|-0.00040625698324022|0.094994737430168|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-07-14 18:44:25|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|-0.029904296217467|18|0.0026416995891754|0.1794|-1|1|0.17841|0.0247|0.35996|17|0.35995927505855|17|42.94|0.2242|0.32087|0.25377275519856|0.35417897400192|357.06507631332|532.12012564293|13.696391584601|0.688|0.5|0.29873|16|6|0.00058492897727273|0.10720139204545|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-07-14 18:44:26|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|-1.4970827590959|74|0.10149773847274|0.5677|-1|1|0.56771|1.328|-0.05774|26|-0.057742201330895|26|35.17|-0.02252|0.05176|-0.10018809225571|-0.01482711522405|18.12208276399|62.143143169873|31.027722423094|0.611|0.444|0.27338|18|9|0.00033399433427762|0.096629589235127|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-07-14 18:44:27|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|-0.051884459507215|25|0.0037581207468065||0|0|0.33124|0.0426|-0.30306|14|-0.30306346036274|14|38|0.03923|0.10724|-0.19612768163233|-0.10093875321647|9.0761519252164|34.436206181202|38.568870912258|0.4|0.3|0.27144|20|6|0.00072212376933896|0.096229578059072|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-07-14 18:44:28|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|-11.727113263469|22|0.83324455829725||0|0|0.2848|9.3781|4.96095|45|4.9609544615765|45|57.08|0.56683|0.68394|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|0.92735244293899|0.333|0.25|0.21909|12|3|-0.0049406232294617|0.091515637393768|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-07-14 18:44:29|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|-291.00584648314|14|16.552107983736||0|0|0.08217|262.7634|-0.12669|26|-0.12668690623241|26|30.76|0.03667|0.16678|0.1615006315193|0.30381913494238|420.17977025497|1941.715784892|999.7258459636|0.711|0.474|0.19851|38|12|0.0034600253807107|0.072552216582064|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-07-14 18:44:30|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|-0.39696776822503|66|0.028449884245009|0.4041|-1|1|0.40419|0.3531|-0.15169|54|-0.15169391233948|54|31.03|0.09234|0.23841|0.30756812998736|0.45574903002531|1783.7240422905|1986.2537645837|65.038510571546|0.639|0.417|0.28419|36|18|0.0025570473773266|0.10569302030457|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-07-14 18:44:32|DAILY|00952|1167218|/indices/investing.com-ocean-usd|CRYPTO:|-0.75201674182822|59|0.060408789663767||0|0|0.30365|0.6123|0.80369|44|0.80369226006503|44|34.46|0.05581|0.14599|0.12877127505655|0.19630996122516|281.9451659424|447.6755870205|58.562752125899|0.692|0.5|0.26847|26|12|0.0017421907756813|0.096713050314466|1.8380000591278|2021-04-08|-0.3141|2022-11-08|0.37834|2021-11-01
2024-07-14 18:44:33|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.0067324573286149|85|0.00040799689953232|0.4727|-1|1|0.47418|0.0058|0.16884|20|0.16884499767667|20|34.31|0.12232|0.3064|0.46570196200069|0.54114624521688|2976.9178727773|1440.6267158226|186.53957981382|0.531|0.406|0.24025|32|13|0.002606717428088|0.078901835871404|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-07-14 18:44:34|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
2024-07-14 18:44:34|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|-0.0085253494737165|65|0.00051076980321494|0.4467|-1|1|0.44913|0.0072|-0.23174|13|0.055713639827492|26|32.85|-0.04163|0.12596|0.065095398294188|0.14642984149494|74.416239186811|145.78196126511|69.789713248362|0.324|0.235|0.29393|34|8|0.0019581879762913|0.095269077053345|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-07-14 18:44:36|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|-0.94352826320001|74|0.061333660005349||0|0|0.40053|0.8139|0.00468|24|0.004683644930163|24|34.66|0.00074|0.14307|0.10535822856408|0.19191328537154|100.05377337689|263.64381335037|82.901911198388|0.625|0.375|0.26784|32|15|0.0023207952622673|0.092799035532995|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-07-14 18:44:38|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|-0.67617050726522|66|0.052200561326621||0|0|0.4026|0.556|0.38388|123|-0.013728340425246|25|44.64|0.73593|0.89062|0.11331193732995|-0.051190734690268|152.78419977802|71.945240111759|9.2780814807935|0.5|0.286|0.27768|14|5|-0.0012385217391304|0.096303782608695|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-07-14 18:44:38|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-0.44054964153678|84|0.028006715893361||0|0|0.54383|0.384|0.06346|16|0.063457552471763|16|29.81|-0.04463|0.06586|0.052437082722889|0.061557938333025|122.41689407567|119.27860933377|14.77027675803|0.531|0.344|0.27035|32|12|0.00032626808100289|0.08790924783028|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-07-14 18:44:39|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|-0.00010013675339532|84|5.3422508334391E-6||0|0|0.38784|8.5E-5|0.01185|24|0.011853486334344|24|27.41|-0.17139|0.1993|0.15528382522185|0.15781215891921|210.80981870996|188.86046204364|63.52074708719|0.438|0.375|0.21579|32|7|0.0034361666666667|0.068331166666667|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-07-14 18:44:41|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
2024-07-14 18:44:42|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|0.005386023602102|14|0.00051831773170344|-0.2365|1|1|-0.23096|0.0056|0.20323|52|1.9699062631903|124|43.3|0.15621|0.49323|0.41728494300653|1.1771810719195|42.554399127148|6550.847739549|136.07759441677|0.741|0.37|0.33206|27|14|0.0049687732656514|0.11048164974619|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-07-14 18:44:44|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|-0.11106239735746|20|0.0070042629092019||0|0|0.10498|0.1022|0.2475|48|0.24749761213809|48|38.43|0.26005|0.43095|0.53582077314449|0.91134340657297|1715.5042052987|3005.0986889482|797.01209652019|0.6|0.367|0.24554|30|9|0.0067218600682594|0.10237424061433|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-07-14 18:44:45|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|-0.80655612219492|74|0.054033910794786|0.3689|-1|1|0.36891|0.6453|0.52397|45|0.52397335702114|45|35.97|0.17015|0.33893|0.36642241143593|0.7575427964661|4.6642015864162|18942.490406155|7641.3387223818|0.733|0.433|0.31249|30|14|0.0075021788194444|0.11906974826389|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-07-14 18:44:46|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|-0.082273611214156|25|0.0060820065745059||0|0|0.1879|0.0686|-0.04922|16|-0.049221946928535|16|35.3|0.1616|0.33136|0.41962593766326|0.59897915193612|727.19733586466|1017.1012765562|302.63466727276|0.6|0.433|0.26855|30|12|0.0050960941828255|0.11267425669437|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-07-14 18:44:47|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|-0.35403406645783|25|0.026628367224596||0|0|0.28766|0.3126|-0.16978|25|-0.16977790669046|25|41.18|0.14338|0.2433|0.10149394093207|0.19357605735804|262.4408497182|387.26857766009|434.1926271918|0.75|0.429|0.2545|28|16|0.0033944604927783|0.09475536108751|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-07-14 18:44:49|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|-1.6039047716302|66|0.1522978702599|0.4437|-1|1|0.44369|1.1902|2.14233|42|2.1423304353246|42|46.54|0.52993|0.79225|0.5494500137054|1.0719945714314|-14144.284568068|14925.029283804|4428.52114293|0.708|0.417|0.3255|24|11|0.0063778087986464|0.11966234348562|3.4735417366028|2024-03-28|-0.6194|2020-03-12|0.43748|2021-02-03
2024-07-14 18:44:50|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.023421267612405|84|0.0013037185674943|0.455|-1|1|0.45501|0.0212|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|8.1757892510229|0.625|0.313|0.25041|16|8|-0.002425100286533|0.077042951289398|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-07-14 18:44:51|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|1488.3412589351|25|17.119584423991||0|0|0.02484|1539.2|0.04665|65|-0.015498017444414|29|33.97|-0.00154|0.01055|0.0047899814527087|0.0090531200607979|107.98154519297|111.28875386228|121.10149104421|0.636|0.424|0.04177|33|14|0.00023099563318777|0.014203903930131|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-07-14 18:44:52|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|3503.6277913063|25|41.407394759888||0|0|0.04115|3653.1001|-0.03475|13|-0.034750459653637|13|26.07|-0.00464|0.00948|0.008648444235022|0.021525408418641|121.76252968913|140.06623465328|135.58623878009|0.628|0.395|0.0488|43|13|0.00036077729257642|0.015953397379913|3682.8999023438|2021-11-17|-0.10238|2020-03-16|0.08111|2020-03-30
2024-07-14 18:44:52|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|12243.891178178|27|109.23614373243|0.0441|1|2|0.03852|12534|-0.03654|15|-0.036540571502012|15|31.97|-0.00369|0.00602|0.00097095607658329|0.0057218706487564|100.22868545797|107.13882505824|102.53935338644|0.543|0.4|0.04248|35|15|7.9222707423581E-5|0.013442497816594|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-07-14 18:44:54|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|10020.024685565|9|129.06870104255|0.0256|1|2|0.01263|10397.7998|-0.02512|22|-0.011411128363211|21|29.15|0.00015|0.02217|0.01274020008908|0.03043338629104|128.28157068266|148.67338343659|90.266514495073|0.59|0.359|0.06346|39|12|0.00010612227074236|0.021388104803493|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-07-14 18:44:55|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|7559.3001229221|48|77.749975302023|0.0696|1|2|0.05974|7826.6001|0.132|111|0.1320026762601|111|31.37|0.01353|0.02731|0.022747718432925|0.040115520899108|142.51021991919|162.58632591135|131.06809501377|0.543|0.4|0.04269|35|12|0.00033805240174672|0.015085205240175|7832.5|2024-07-12|-0.11101|2020-03-16|0.09198|2020-03-17
2024-07-14 18:44:56|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|43395.940112124|26|508.13649908368|0.0482|1|2|0.039|45255.5|-0.00237|22|-0.0023675788733603|22|30.27|-0.00654|0.00661|0.0035283951311073|0.0026242006051831|104.7051631493|101.95693773452|111.63943457413|0.514|0.378|0.0499|37|13|0.00019744104803493|0.01640231441048|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-07-14 18:44:57|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|-6954.1915271934|61|64.722101840949|0.015|-1|1|0.01496|6898.7002|-0.03423|9|0.010148347107003|21|25.83|-0.00451|0.0052|-0.00074029025144485|0.0037490401989501|96.546404156778|104.28949384036|99.340488088595|0.548|0.357|0.04046|42|17|6.9135371179039E-5|0.013746873362445|7359.1000976562|2020-01-16|-0.13267|2020-03-16|0.08296|2020-03-25
2024-07-14 18:44:58|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|2270.4179520163|49|30.164629043539|0.0593|1|2|0.05354|2343.6001|0.19456|50|0.19455900505396|50|31.34|0.03461|0.0528|0.064658100394324|0.070166088008273|297.83831011285|243.43256677931|166.15385307737|0.571|0.429|0.0717|35|11|0.00065338864628821|0.023567126637555|2450.5|2021-08-25|-0.10497|2020-03-16|0.08136|2022-02-25
2024-07-14 18:44:59|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|16800.027760886|7|227.50550425258|-0.0107|1|1|-0.01066|17337.3008|-0.03253|10|-0.032534251995839|10|21.49|-0.0129|0.00503|0.00045138309371268|0.0076834798398548|93.358359037864|110.02058156284|125.40724658719|0.642|0.396|0.0507|53|22|0.00031849781659389|0.017641834061135|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-07-14 18:45:00|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|5567.0434038625|7|70.654218895385|-0.0019|1|2|-0.01209|5725.7002|0.02892|25|-0.0052832777447968|9|20.71|-0.01491|0.00406|0.0017253226918616|0.0065247723539008|99.632535754927|109.48647564333|116.27203941311|0.509|0.382|0.05142|55|19|0.00026287336244542|0.01787768558952|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-07-14 18:45:01|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|-1703.3401597329|9|27.389003561528|-0.0544|-1|1|-0.05435|1701.3|-0.02914|39|-0.029141614171482|39|35.53|0.01392|0.02768|0.016629800477391|0.027094310280941|133.58727430901|142.89992747358|107.93681649103|0.594|0.438|0.05304|32|17|0.00020060262008734|0.018000515283843|1796.5999755859|2022-01-05|-0.14834|2020-03-19|0.08941|2020-03-20
2024-07-14 18:45:02|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|8992.9635286921|114|103.25041417992|0.1312|1|1|0.13119|9114.0996|-0.03607|17|-0.036069407444363|17|35.59|0.0016|0.01749|0.019058968758799|0.021252316909899|129.73717027842|120.7263208958|111.6937673066|0.552|0.345|0.04974|29|12|0.00017482096069869|0.015947161572052|9449.400390625|2024-06-25|-0.09393|2020-03-16|0.1315|2022-11-10
2024-07-14 18:45:02|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|-151.96157159737|32|1.8338762691551||0|0|0.02602|150.08|-0.02855|11|-0.028545560873095|11|26.33|-0.00315|0.00947|6.8011243490897E-6|0.0051624501722658|98.148234107113|107.14546663299|83.764024872925|0.548|0.381|0.03418|42|13|-8.2506596306069E-5|0.011850518909411|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-07-14 18:45:04|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|279.88510536742|27|3.0566341890516|0.0313|1|2|0.02311|289.92|-0.01885|44|0.010396058341182|57|24.69|-0.00088|0.01474|0.018871366783483|0.030784864387299|146.34255463887|155.52751489013|142.83884893536|0.511|0.356|0.04324|45|14|0.00042965699208443|0.014647291116975|291.19000244141|2024-07-12|-0.14938|2020-03-16|0.1356|2020-03-24
2024-07-14 18:45:05|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|972.66048276535|13|10.201510627695|0.039|1|1|0.03903|1003.11|-0.02728|7|0.038955224996147|64|26.16|-0.00481|0.0039|8.5802278847608E-6|0.0050649554063447|98.997729476575|108.56058613232|162.05593001136|0.558|0.419|0.03815|43|17|0.00048589270008795|0.012730219876869|1008.3300170898|2024-07-12|-0.10698|2020-03-12|0.10499|2020-03-13
2024-07-14 18:45:06|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|276.62018012144|9|4.5950139619614|-0.0037|1|2|-0.00699|285.68|0.16913|52|0.16913435814539|52|27.54|0.01985|0.04796|0.029610241107371|0.080810174839663|181.16636477664|309.70850493031|196.81708900347|0.659|0.39|0.08516|41|19|0.00095073878627968|0.027018671943712|307.76998901367|2024-04-10|-0.27226|2020-03-09|0.15482|2020-03-31
2024-07-14 18:45:07|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-2993.6398925781|1|0||0|0|0|2992.4299|-0.00944|1|0.018067182274027|1|1|3.0E-5|0.00842|0.005679844526141|0.015908710083978|3568.8402859279|59298.074157677|139.77178312041|0.577|0.359|0.01226|1135|0|0.00049022026431718|0|3099.0300292969|2022-06-08|-0.19336|2020-03-09|0.15649|2020-03-13
2024-07-14 18:45:08|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|395.72660430097|8|3.5127983628926|0.0297|1|2|0.02131|406.87|-0.01662|14|-0.016615320983782|14|21.32|-0.00218|0.0087|0.0042745713216475|0.011247142534678|111.44008009825|128.06890533882|128.27327216669|0.679|0.472|0.0355|53|18|0.00031559366754617|0.011913852242744|436.54998779297|2022-02-10|-0.12818|2020-03-12|0.14946|2020-03-13
2024-07-14 18:45:10|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|23.981177014316|5|0.36460759831651|0.0286|1|2|0.01747|25.05|-0.04101|29|-0.0031938838600926|30|30.62|-0.00612|0.0325|0.0042454115287531|-0.0069478058029999|91.949836597444|81.98316140853|33.574586559627|0.432|0.297|0.10313|37|10|-0.00056218997361478|0.033720668425682|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-07-14 18:45:11|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|447.49841492797|26|4.4888604699743|0.0179|1|1|0.01786|460.95|-0.039|14|-0.038998066010794|14|25.86|0.00189|0.01062|0.0027088961577739|0.018219886731523|104.02692490602|124.0796058606|159.26680630955|0.581|0.302|0.03645|43|18|0.00048233948988566|0.012375030782762|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-07-14 18:45:12|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|214.35556509176|22|2.4281447659639||0|0|0.0368|221.47|0.0316|83|0.029930253754201|25|27.22|0.00489|0.02228|0.034715109969917|0.058766020531235|187.94761797657|179.539443677|184.94363358723|0.561|0.293|0.0663|41|14|0.00071541776605101|0.021413755496922|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-07-14 18:45:13|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|-114.66280008098|20|1.4231382471985||0|0|0.00654|113.99|0.03641|28|0.036408887648567|28|29.42|0.02223|0.03523|0.0051994732566057|0.015708461578522|107.83121029986|122.92724012234|74.595903203297|0.526|0.368|0.05591|38|15|-0.00011392260334213|0.017964353562005|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-07-14 18:45:13|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-3770.8100585938|1|0||-1|0|0|3770.8101|-0.01253|1|0.045410531808515|1|1|-6.0E-5|0.0092|0.0066253113439464|0.019572118547695|4456.3307246411|159975.07952612|148.78453720438|0.53|0.338|0.0151|1133|0|0.00056428949691086|0|3770.8100585938|2024-07-12|-0.09907|2020-03-18|0.12652|2020-03-24
2024-07-14 18:45:15|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|368.26402206138|6|6.0769961048661|0.0471|1|1|0.04707|388.63|0.21434|65|0.21433642694549|65|21.36|-0.01293|0.00566|0.0066753021228881|0.012744782475201|109.26029981206|119.70437569446|145.38006667472|0.566|0.377|0.06154|53|18|0.00048921723834653|0.019883614775726|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-07-14 18:45:16|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|297.55624439748|8|3.5529173134687|0.0469|1|1|0.0469|308.47|-0.03391|9|-0.033912009996886|9|24.04|-0.00714|0.00625|-0.0083019025473135|-0.0086456519598148|82.152878719382|84.522189388217|90.513501252851|0.447|0.362|0.04282|47|17|1.9700967458224E-5|0.013596156552331|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-07-14 18:45:17|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|148.55413878701|5|1.8952863589209|0.0396|1|2|0.02583|154.09|-0.02985|18|-0.036688697259158|4|29.05|0.00269|0.01766|0.0068723314009195|0.01550513380912|113.97339517632|124.41798121154|81.04454445939|0.615|0.41|0.04217|39|12|-7.5417766051011E-5|0.014305778364116|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-07-14 18:45:18|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|275.67530188253|2|3.2515635977503|0.0215|1|2|0.00486|285.3|0.02321|19|0.023206840278587|19|30.7|-0.00105|0.01258|0.0067061822921985|0.0096637420144004|115.35039521247|115.07714974886|99.331518202223|0.676|0.432|0.04162|37|16|8.7933157431839E-5|0.013150105540897|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-07-14 18:45:19|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|-2514.4246053568|36|37.461331833624|0.0637|-1|1|0.06374|2497.9502|0.11655|65|0.11655487845824|65|40.81|0.03302|0.0467|0.038406885114447|0.030637844670755|159.29326530592|126.22200161413|101.91846625499|0.538|0.346|0.06047|26|10|0.00012376824817518|0.01839174270073|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.05653|2020-07-06
2024-07-14 18:45:20|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|-10962.199062557|33|193.64029261155||0|0|0.12143|10755.458|-0.00605|18|-0.0060538644252492|18|35.47|0.02092|0.03858|0.03450425587735|0.040950762579207|171.09760594166|150.37634490846|99.00481792286|0.633|0.4|0.07005|30|14|0.00011567518248175|0.020588667883212|23032.0625|2021-02-18|-0.07517|2020-07-16|0.06506|2022-11-01
2024-07-14 18:45:21|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|-7704.0313746144|31|125.95509888483||0|0|0.12951|7443.1343|-0.00273|18|-0.0027294610618455|18|28.05|-0.00593|0.01412|-0.0024916485389943|0.018373822696742|91.281457805687|115.72301060592|79.060579018522|0.421|0.263|0.06626|38|10|-0.00010059306569343|0.019767627737226|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.05476|2021-01-04
2024-07-14 18:45:22|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|-2251.0959703069|12|44.988533071062||0|0|0.02441|2099.7588|-0.06862|19|0.10436089441201|59|28.55|-0.02069|0.00641|-0.0024917778397388|0.015564065231194|90.863554152603|123.15799036657|165.43303439531|0.579|0.395|0.06329|38|10|0.00060823905109489|0.020816414233577|2351.009765625|2024-04-19|-0.08438|2020-02-03|0.06288|2020-07-06
2024-07-14 18:45:23|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|831.23747302925|10|13.065268127311|0.0024|1|2|-0.00158|852.1482|-0.02742|14|-0.0087509523764664|10|29.38|-0.00226|0.01112|-0.0092535480269369|-0.0033712289129909|78.739326374235|93.890027618217|94.626359090246|0.649|0.405|0.04037|37|14|9.9361313868611E-6|0.013637846715328|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-07-14 18:45:24|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|-4493.8378116565|26|59.164408300156|-0.001|-1|1|-0.00098|4425.2793|0.02685|32|0.026849824709755|32|29.75|-0.00525|0.01189|-0.0030330014549679|0.0021023923730101|92.469218073276|100.85909069557|77.352582404695|0.5|0.389|0.04756|36|11|-0.00015713503649635|0.015053193430657|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-07-14 18:45:26|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|-5205.7305262404|36|97.076137460857||0|0|0.10717|5067.7485|-0.02979|13|-0.029793608376564|13|29.47|-0.0072|0.01532|0.015653107393087|0.026179645579806|125.42353924713|131.65776221415|78.396424631711|0.556|0.361|0.06445|36|13|-9.2308394160584E-5|0.021414817518248|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.07734|2024-02-06
2024-07-14 18:45:26|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|-5513.384548557|17|80.080691529884||0|0|0.01046|5446.4893|-0.05531|29|-0.05531367265623|29|31.76|0.00434|0.02145|0.016732941257058|0.013720466513079|133.02240091208|117.26502008038|75.230141884606|0.618|0.412|0.05621|34|14|-0.00015459854014598|0.018266076642336|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.05459|2024-02-06
2024-07-14 18:45:27|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|-2051.1959172046|17|25.872398957388|0.0205|-1|1|0.02054|1998.7697|0.03485|80|0.034851893153336|80|33.75|-0.00045|0.01171|0.0074786947978949|0.0085295545526492|111.93985126669|111.04138628836|93.297557511264|0.719|0.469|0.05519|32|16|2.2116788321168E-5|0.01671677919708|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.05647|2020-07-06
2024-07-14 18:45:28|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|-2825.7009719938|14|65.141062986491|-0.0347|-1|1|-0.03475|2768.2891|-0.04857|6|-0.048566494265941|6|28.5|-0.00046|0.02291|-0.011835813822714|0.00062095527173581|71.52397140126|96.07484032404|68.786083931564|0.605|0.421|0.07781|38|16|-0.00015900547445255|0.02459927919708|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.06868|2024-02-06
2024-07-14 18:45:29|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|-3205.5380702819|65|43.529927915789||0|0|0.00878|3155.4316|0.0136|34|0.013600377232882|34|28.67|-0.01605|0.00522|-0.012098500423193|-0.0053608045423869|73.105631002386|88.638250395731|98.271888349754|0.611|0.417|0.06605|36|16|0.00010973540145985|0.019987892335766|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.06597|2020-03-10
2024-07-14 18:45:31|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|-2655.3294640774|27|47.02847416916|0.0481|-1|1|0.04806|2536.7917|-0.06205|12|-0.06205142108083|12|22.29|-0.01027|0.00724|-0.010612302620308|0.0053590419239041|66.500656260057|106.82415248066|150.96266366234|0.667|0.438|0.05667|48|18|0.0005016697080292|0.018914388686131|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.06038|2021-02-18
2024-07-14 18:45:32|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|-2379.0166312732|30|41.596514531826||0|0|0.02244|2333.5305|0.22093|71|0.22092941215555|71|26.68|0.0091|0.02508|0.013363766123385|0.021357918421673|123.05594757848|123.46750832193|112.30558747892|0.475|0.3|0.05399|40|8|0.00022418795620438|0.018625565693431|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.06439|2020-07-20
2024-07-14 18:45:33|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|-2970.7915864248|55|55.152101067023||0|0|0.0172|2866.7668|0.16335|55|0.16334524719546|55|24.81|-0.00642|0.01106|0.002380673820486|0.020722349735486|96.648746478965|138.55975738686|162.13002792127|0.643|0.452|0.06176|42|15|0.00057559306569343|0.019495173357664|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-07-14 18:45:33|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|-4493.8041250319|29|101.08621776253||0|0|0.07834|4387.356|0.07141|22|0.071407291930829|22|31.41|-0.00971|0.0124|-2.8513065134023E-5|-0.0035453876260406|97.598166845744|93.822443990297|61.150972645175|0.588|0.412|0.07045|34|13|-0.00031078467153285|0.021217965328467|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-07-14 18:45:34|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|2707.4550851954|110|52.055062735006|0.2109|1|2|0.20175|2782.3518|-0.02031|29|-0.020306936073911|29|28.2|-0.00564|0.00795|0.027281970601572|0.040920442709051|139.80525946593|144.22415049047|143.92839518412|0.4|0.286|0.05165|35|10|0.0004161496350365|0.016243476277372|2878.8225097656|2024-07-09|-0.07677|2020-02-03|0.07828|2021-09-22
2024-07-14 18:45:36|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|445.51871669882|1|5.9637572348319||-1|0|0|467.25|-0.02292|32|0.052769649782992|50|26.88|0.00331|0.01406|0.0087721262153239|0.011725228957427|119.84901490756|117.3495380117|111.8920482046|0.581|0.372|0.04859|43|18|0.00019715397923875|0.016611868512111|484.67999267578|2024-05-23|-0.0982|2020-03-12|0.0965|2020-03-24
2024-07-14 18:45:37|DAILY|01012|13778|/indices/cxptx|INDICES:DE|437.79519850588|55|4.1395627689533||0|0|0.0881|449.21|-0.03308|12|-0.033076515864293|12|29.78|0.00796|0.02185|0.024114456448761|0.019767570449163|151.59267988672|126.22361000865|189.4361667462|0.514|0.351|0.04694|37|13|0.00063678200692042|0.015516833910035|451.92999267578|2024-07-08|-0.10771|2020-03-12|0.06633|2020-03-19
2024-07-14 18:45:38|DAILY|01013|13764|/indices/cxpax|INDICES:DE|-2041.5671962802|62|28.225394088639|0.0614|-1|1|0.06139|2022.83|-0.02396|10|-0.023957965230937|10|28.82|0.00239|0.0261|-0.012006654428449|0.00051062311047196|72.472044929366|96.846510876322|140.31352421173|0.579|0.395|0.07321|38|18|0.00050035467128028|0.022726833910035|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-07-14 18:45:38|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|-1985.8257590292|20|24.711543539304|-0.0073|-1|1|-0.00733|1972.86|0.06359|41|0.063585513802006|41|31.58|0.00871|0.02593|0.037015190983225|0.02057116364822|213.35353377395|137.75859741459|91.139489132456|0.639|0.472|0.05776|36|15|3.6141868512111E-5|0.017400311418685|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-07-14 18:45:39|DAILY|01015|13776|/indices/cxprx|INDICES:DE|-235.01900065759|55|5.7132869601023|0.0545|-1|1|0.05453|233.19|0.02677|30|0.026768213213701|30|32.41|0.0211|0.04931|0.048109342573071|0.057440110799653|203.66412172667|185.45249502236|45.950578819486|0.529|0.382|0.08935|34|13|-0.00039048442906574|0.029661271626298|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-07-14 18:45:41|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|152.04471818938|8|2.6344397498541|-0.0155|1|2|-0.02059|156.96|-0.03621|16|-0.039259487098797|19|23.45|-0.00788|0.01829|-0.0021087060122232|0.026883014236035|84.594591653595|154.60729423519|216.31754685096|0.612|0.388|0.08249|49|18|0.00097737024221453|0.02843115916955|164.13000488281|2024-05-28|-0.18439|2020-03-12|0.12032|2020-03-24
2024-07-14 18:45:42|DAILY|01017|13771|/indices/cxpix|INDICES:DE|-2213.3421024301|21|24.304591891809||0|0|-0.03927|2205.74|0.02176|37|0.021755114916671|37|28.4|0.00283|0.02389|0.015635694223444|0.030373035995495|135.9177637675|162.82809339181|172.80405592795|0.55|0.425|0.05339|40|12|0.00060800173010381|0.016753702422145|2218.1799316406|2024-06-03|-0.16158|2020-03-12|0.16997|2020-03-24
2024-07-14 18:45:43|DAILY|01018|13775|/indices/cxppx|INDICES:DE|-3553.9801290522|33|47.926588205628|0.0185|-1|1|0.01848|3525.24|-0.03845|4|-0.038454987761402|4|33.06|0.01377|0.02867|0.011060764083844|0.011467628387254|115.550348396|109.76492434589|75.375728041105|0.441|0.265|0.0453|34|9|-0.0001625|0.015386790657439|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-07-14 18:45:44|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|-10994.187105341|41|170.7172795054|0.0189|-1|1|0.0189|10964.21|-0.02093|7|-0.020931558473425|7|27.9|0.00754|0.02488|-0.0021128327621853|0.018902768736182|87.578694889605|125.82948013904|144.0131425361|0.6|0.4|0.05797|40|17|0.00047127162629758|0.018466825259516|11669.280273438|2024-05-10|-0.13536|2020-03-12|0.10477|2020-03-20
2024-07-14 18:45:44|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|52951.305521645|27|866.91525542468||0|0|0.04984|55255.6797|-0.0206|26|-0.02059549456182|26|32.29|0.01675|0.03211|0.029428272765912|0.03441980813785|178.15077011759|152.81035444766|141.88926031576|0.657|0.4|0.05432|35|13|0.00043856401384083|0.018831678200692|55948.78125|2024-07-08|-0.18674|2020-10-26|0.08099|2020-03-24
2024-07-14 18:45:46|DAILY|01021|13770|/indices/cxphx|INDICES:DE|-2019.2884868975|18|44.11193946396||0|0|-0.04317|2005.17|0.17156|33|0.17156132381878|33|29.97|0.01612|0.04219|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|168.75268903367|0.5|0.342|0.08406|38|12|0.00072837370242214|0.028101730103806|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-07-14 18:45:47|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|-4303.5986619426|21|51.36888453349||0|0|-0.01859|4207.6699|-0.05215|28|-0.052146166299738|28|29.89|-0.00113|0.01719|0.0085161624257213|0.01038769378409|114.38994997999|114.03387465036|144.25736187207|0.474|0.368|0.05352|38|12|0.0004275|0.017252932525952|4487.6499023438|2024-04-04|-0.0866|2020-03-12|0.09568|2020-03-24
2024-07-14 18:45:48|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|2203.5829374719|2|30.060651702073|0.0205|1|2|0.00891|2307.1001|-0.04339|23|0.018964619138095|26|29.62|0.00626|0.02035|0.01056815960253|0.033760667622159|124.48152370944|153.13478600672|93.011354515187|0.667|0.359|0.05226|39|16|3.1185121107266E-5|0.01637758650519|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-07-14 18:45:49|DAILY|01024|13779|/indices/cxpux|INDICES:DE|-1234.3812230876|25|18.386747813229||0|0|-0.00926|1223.1899|0.07042|60|0.070423545562023|60|33.29|0.00423|0.01886|0.011234485128703|0.033022599290059|120.98989401746|140.49131283525|142.01341325|0.588|0.324|0.05401|34|16|0.00040666089965398|0.018695043252595|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-07-14 18:45:50|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|-5621.3948834149|73|92.393640006407|0.0929|-1|1|0.0929|5545.5601|0.13425|45|0.13425256955242|45|25.95|-0.01145|0.00889|-0.00084560933490225|0.011433112136681|93.78134187778|116.38903441083|158.51296056509|0.571|0.381|0.05869|42|16|0.00050944922547332|0.01890512908778|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-07-14 18:45:51|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|-899.58327898967|34|10.873581106239||0|0|0.04089|890.34|-0.02867|14|-0.028672464566434|14|40.32|0.01255|0.02219|0.003033280185904|-0.005727600293922|104.36289064878|93.811602126407|67.370379504573|0.679|0.357|0.04504|28|13|-0.00027092082616179|0.01460517211704|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-07-14 18:45:52|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|1099.6502616742|7|18.642544907745||0|0|-0.03007|1128.36|0.07634|47|0.076341730280291|47|35.03|0.01177|0.03104|0.0059852663569061|0.017118351874317|103.27278727682|115.06237619005|125.44999388936|0.424|0.333|0.08018|33|11|0.00040169535283993|0.024872659208262|1233.3800048828|2024-04-26|-0.16848|2020-03-09|0.14612|2020-11-09
2024-07-14 18:45:53|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|-971.33102586828|37|17.119563097792|0.0663|-1|1|0.06634|970.46|0.00301|11|0.0030112347645497|11|31.28|0.01913|0.03636|0.040375799478573|0.045066369179466|192.94506822997|183.84716157321|109.90487225058|0.5|0.417|0.0579|36|12|0.00022663511187608|0.019798760757315|1075.1899414062|2024-05-20|-0.14026|2020-03-12|0.11826|2020-11-09
2024-07-14 18:45:54|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|-1992.1052384457|33|26.119780812247||0|0|-0.01818|1977.23|-0.03447|15|-0.034466272859354|15|29.71|-0.00252|0.00837|0.0027720641339432|0.012394714223228|104.01103712576|118.75342909932|110.87975757075|0.579|0.395|0.04593|38|15|0.00015521102497847|0.015872592592593|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-07-14 18:45:55|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|-3091.2816599724|29|51.217485640347|0.0464|-1|1|0.04638|3066.02|-0.00494|19|-0.0049415550914822|19|28.35|-0.00382|0.01214|0.0022241710502985|0.012477909782614|100.06057466991|117.53984674788|127.09207665265|0.625|0.425|0.05451|40|20|0.0003336660929432|0.017406282271945|3319.2800292969|2024-05-27|-0.14314|2020-03-12|0.10944|2020-11-09
2024-07-14 18:45:57|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|-1815.7861968291|32|31.291093540366||0|0|0.02774|1784.79|-0.03115|11|-0.031149567558248|11|31.42|0.02017|0.03344|0.024161323298734|0.028390784242059|152.87863742164|129.75820249399|129.40857422747|0.556|0.278|0.06071|36|16|0.00035160929432014|0.019991428571429|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-07-14 18:45:58|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|-2833.2857350971|63|41.966650429338||0|0|0.02272|2782.8401|0.02404|38|0.024044367804699|38|32.35|0.00156|0.01928|0.020553647748399|0.031013540122992|140.79777805528|150.47567153575|143.94248267761|0.529|0.412|0.05328|34|13|0.00041304647160069|0.017272332185886|2977.5|2024-04-02|-0.12495|2020-03-12|0.06179|2020-03-24
2024-07-14 18:45:59|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|655.94112392603|6|10.930780445425||0|0|-0.01429|677.54|-0.0461|9|-0.003025858439038|26|31.27|0.01516|0.0285|0.028629230153121|0.031288244004335|189.74515939877|165.61660053826|116.55800093555|0.676|0.459|0.04885|37|18|0.00024694492254733|0.017764888123924|739.44000244141|2024-06-06|-0.15832|2020-03-12|0.07716|2022-03-09
2024-07-14 18:45:59|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|-1317.0400390625|1|0||0|0|0|1317.04|0.02152|1|0.021517044026011|1|1|0.00093|0.00773|0.0059650131271278|0.015357670758775|3180.3632626185|31455.769005527|57.365866274033|0.525|0.334|0.01168|1139|0|-0.00035582089552239|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-07-14 18:46:00|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-17767.0390625|1|0||1|0|0|17767.0391|0.00636|1|0.0063608315180048|1|1|-0.00065|0.00653|0.0030823098055713|0.0086083263898747|652.57499925127|2986.9347103265|87.819346734372|0.545|0.349|0.009|1139|0|-5.9482001755926E-5|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-07-14 18:46:02|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5668.1098632812|1|0||1|0|0|5668.1099|0.00789|1|0.0078862006032581|1|1|-0.00021|0.00611|0.004339178345006|0.012383893736541|1295.3217589924|10262.313545273|99.090232949294|0.532|0.332|0.0112|1140|0|8.3622807017544E-5|0|5729.5698242188|2024-05-16|-0.10871|2020-03-12|0.07457|2020-03-24
2024-07-14 18:46:03|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|9345.8701171875|1|0||1|0|0|9349.0596|0.00034|1|0.0003412687192319|1|1|-0.0008|0.00981|0.0076331650147863|0.020353678832744|9212.9019568733|238705.0204931|110.61606976039|0.546|0.343|0.01509|1140|0|0.00034509649122807|0|10122.5703125|2024-04-12|-0.18658|2020-03-09|0.214|2020-03-24
2024-07-14 18:46:04|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-5372.740234375|1|0||1|0|0|5372.7402|0.00023|1|0.00022907316633303|1|1|-0.0007|0.00573|0.0035816264132071|0.010778017547726|929.46692207938|7564.2567428353|103.3654591801|0.564|0.356|0.00876|1139|0|0.00011585087719298|0|5380.4399414062|2024-05-16|-0.10173|2020-03-12|0.09159|2020-03-24
2024-07-14 18:46:04|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-15735.01953125|1|0||1|0|0|15735.0195|0.01095|1|0.01095306971871|1|1|-0.00068|0.00678|0.0046115245602558|0.012457810672348|1660.5581020688|11771.412208393|121.88940200235|0.547|0.339|0.0092|1140|0|0.00025429824561404|0|16413.9609375|2024-05-10|-0.08596|2020-03-12|0.06115|2020-03-17
2024-07-14 18:46:05|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|-8556.1298828125|1|0||1|0|0|8556.1299|0.00271|1|0.0027094914716539|1|1|-0.0006|0.00624|0.0042739505798603|0.01233546743302|1374.204584596|12345.944451957|141.42410240091|0.554|0.346|0.01097|1140|0|0.00039321929824561|0|8652|2024-06-12|-0.09789|2020-03-12|0.09698|2020-03-24
2024-07-14 18:46:07|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2629.419921875|1|0||-1|0|0|2629.4199|-0.00716|1|0.0054107742186185|1|1|0.00021|0.00649|0.0045781564125184|0.012385749121441|1568.2711682855|12216.547788486|114.19549783561|0.541|0.344|0.00971|1138|0|0.00020742756804214|0|2677.1398925781|2024-06-20|-0.10056|2020-03-12|0.06663|2020-03-24
2024-07-14 18:46:08|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-8116.0297851562|1|0||1|0|0|8116.0298|0.00105|1|0.0010545576070613|1|1|-0.00085|0.00894|0.0065063625773468|0.017597052948523|4273.5804245949|101580.53578542|126.5819498579|0.528|0.351|0.01373|1140|0|0.00038826315789474|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-07-14 18:46:09|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|409.76948395131|2|6.6468358345902||0|0|0.00128|431.5|-0.0442|16|-0.00047276149110176|31|32.6|-0.00463|0.01928|0.0013663761156625|0.014426042744945|96.963870892647|116.8397105486|71.670597905486|0.543|0.4|0.05985|35|9|-0.00017119089316988|0.019205507880911|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-07-14 18:46:10|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|-9031.8896484375|1|0||1|0|0|9031.8896|0.00892|1|0.0089208115433834|1|1|-0.00056|0.00649|0.0042293353678966|0.011834513066886|1463.5661943022|12997.097268654|116.12261795521|0.573|0.366|0.00942|1138|0|0.00022032484635645|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-07-14 18:46:10|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1493.5958092315|132|23.744715607716||0|0|0.21009|1566.88|-0.05076|10|-0.050761038853226|10|26.49|-0.00904|0.00747|-0.00095661457626974|0.0058804723114936|93.183568526287|103.16115468946|106.97471436336|0.459|0.378|0.0503|37|12|0.00014809180918092|0.016753861386139|1583.9100341797|2024-07-03|-0.05963|2021-01-07|0.11219|2020-03-20
2024-07-14 18:46:12|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|-2197.7561047572|35|37.68197845112||0|0|0.07035|2194.8401|-0.01019|14|-0.010194288882495|14|26.9|0.00794|0.02776|0.014136166867814|0.003275736299658|124.16055435357|98.839354643949|75.223977984218|0.525|0.375|0.06762|40|12|-6.0585585585586E-5|0.021508513513513|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-07-14 18:46:13|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|-13223.531295751|35|266.8903568205|0.1277|-1|1|0.12775|12973.8398|0.0196|17|0.019596956831984|17|33.72|-0.00285|0.01301|0.0034221788576976|0.015179331987106|100.60351650661|113.72248738801|56.199522762199|0.594|0.344|0.06081|32|14|-0.0003966307277628|0.020303683737646|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.06317|2020-03-24
2024-07-14 18:46:14|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|12564.716145164|113|315.7341984038|0.3754|1|2|0.30934|12862.4199|-0.10392|4|0.0024528992049895|16|27.03|-0.01434|0.01762|0.0074318428548583|0.025163859032847|111.07962181469|141.98342621115|158.96467144116|0.514|0.405|0.06369|37|8|0.00059222122302158|0.021388237410072|13720.419921875|2024-07-05|-0.10852|2020-03-09|0.09337|2020-11-10
2024-07-14 18:46:15|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|-3167.6934662622|31|47.195045871051|0.0389|-1|1|0.03886|3145.79|0.12851|23|0.12850737956704|23|25.71|-0.00208|0.01608|-0.00054465940465133|0.0070940764984726|92.284426327912|108.11721956673|79.588268343314|0.571|0.429|0.04633|42|11|-0.00011297297297297|0.01492227027027|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-07-14 18:46:16|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1247.0463931447|1|26.979530735618||0|0|0|1351.75|0.06567|22|0.065667067881025|22|28.51|0.00181|0.0197|0.018398591599465|0.013668544087982|133.66076391744|112.18033689129|61.292182345518|0.487|0.282|0.0534|39|14|-0.00033678956834532|0.016958246402878|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-07-14 18:46:18|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|-989.46815149398|22|18.509391153614||0|0|0.02563|947.03|0.03851|27|0.038508363166148|27|27.25|-0.00138|0.01772|0.012180811773801|0.016630044304614|117.5964798137|118.93453960784|62.45911171031|0.625|0.4|0.06381|40|15|-0.000263600360036|0.020832241224122|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-07-14 18:46:18|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|9754.8537424984|1|207.08553635471||-1|0|0|10452.7803|-0.02031|33|-0.03862743897721|20|27.07|0.00899|0.03708|0.02473123309068|0.035389492568972|130.54396950687|143.09216162616|82.828871023209|0.366|0.317|0.08586|41|7|0.00017838738738739|0.027751243243243|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-07-14 18:46:19|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|-7934.3503350033|35|221.40864054481||0|0|0.03374|7644.7598|0.01587|9|0.015868125152897|9|28.32|0.00991|0.04488|0.03423744992956|0.047886167121782|182.33160761646|173.35597932116|152.98760042076|0.579|0.368|0.0773|38|10|0.00064356756756757|0.026511468468468|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-07-14 18:46:20|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|1342.4144233181|1|30.515274179692||0|0|0|1450.08|0.11066|22|0.11065522134879|22|25.88|0.00485|0.02401|0.0032993760084219|0.00044315326273594|102.31411002152|95.777377106903|32.502289295357|0.535|0.395|0.06066|43|15|-0.00086148247978437|0.019489892183288|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11097|2022-03-17
2024-07-14 18:46:21|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|-2736.9235782296|34|39.786038640658||0|0|0.02358|2721.8701|0.14954|79|0.1495400484683|79|24.52|0.00111|0.01719|0.010745406484271|0.020989931292077|115.33844320602|127.41049803723|70.074173615664|0.477|0.341|0.05162|44|11|-0.00019336330935252|0.016904595323741|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-07-14 18:46:23|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|-5552.7836278882|29|84.533153708923|-0.027|-1|1|-0.02696|5456.79|0.04358|35|0.043579208757769|35|31.85|0.00638|0.01912|0.016796111447994|0.021049946571715|125.73150278219|121.40092814373|73.115466305732|0.471|0.294|0.04543|34|13|-0.00021076507650765|0.014407407740774|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-07-14 18:46:23|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|1947.4500467548|24|39.79999662209|0.0448|1|2|0.03325|2074.1499|-0.11398|4|-0.094084115325099|52|35.39|0.01947|0.04366|0.028506438375114|0.052011539678272|156.95518185014|167.95136540582|116.24995998392|0.677|0.387|0.07453|31|14|0.00032660714285714|0.024989446428571|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-07-14 18:46:24|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|24556.884908739|71|355.41956971559|0.1835|1|2|0.17397|25145.4492|-0.06076|8|0.21914450191479|82|26.92|0.01369|0.0267|0.023694876234867|0.056962725446392|161.78078671712|220.70274429616|311.16214175432|0.667|0.41|0.05585|39|18|0.0011312232142857|0.017645276785714|25991.44921875|2024-06-18|-0.13848|2020-03-23|0.10406|2020-04-09
2024-07-14 18:46:25|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|57678.402215161|47|655.38285536293|0.0899|1|2|0.07102|59725.75|0.04802|50|0.048016197750893|50|34.65|0.00236|0.0142|0.018788227344829|0.039041827840949|140.84195394803|160.62805375284|201.55846400836|0.677|0.419|0.04433|31|17|0.00068541071428571|0.013373241071429|59874.25|2024-07-12|-0.10595|2020-03-23|0.08319|2020-04-07
2024-07-14 18:46:26|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|11041.612484699|27|104.55413921496|0.0408|1|1|0.04084|11347.5|-0.04459|1|0.22328406055263|137|33.15|0.01864|0.0278|0.017631727155121|0.035845680482607|133.78150502054|155.69292253247|232.81486029069|0.606|0.424|0.03848|33|13|0.00081353571428571|0.012292446428571|11409.450195312|2024-07-10|-0.11354|2020-03-23|0.08742|2020-04-07
2024-07-14 18:46:27|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|30164.509743292|25|325.14718023157|0.0441|1|2|0.03807|30869.9004|-0.05985|3|0.092203470895396|43|26.73|0.0033|0.01178|0.01356750434912|0.032467502688316|134.41044616125|170.71601124409|223.82904675526|0.634|0.439|0.03761|41|17|0.00077585714285714|0.011825669642857|31322.900390625|2024-07-10|-0.12047|2020-03-23|0.07838|2020-04-07
2024-07-14 18:46:28|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|50813.420943397|17|666.42262295056||0|0|0.00957|52278.8984|-0.02907|7|-0.029068043686433|7|29.84|0.00811|0.03117|0.054561520298688|0.051320225459558|248.41520454842|189.75581325115|165.32875946151|0.514|0.378|0.04885|37|9|0.00059199107142857|0.018160821428571|53357.69921875|2024-07-04|-0.16734|2020-03-23|0.10512|2020-04-07
2024-07-14 18:46:29|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|22950.941774098|18|289.12773434944|0.0359|1|2|0.02879|23604.4004|-0.05218|6|-0.052177023607671|6|28.28|0.01086|0.02864|0.025234607023039|0.038940164928563|169.83435119495|180.55597275703|166.47947534938|0.615|0.436|0.04598|39|12|0.00058572321428572|0.016557017857143|24046.599609375|2024-07-04|-0.15939|2020-03-23|0.0932|2020-03-25
2024-07-14 18:46:30|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|-7642.4415737123|28|132.66387418013||0|0|-0.06016|7203|0.33274|87|0.33273661866388|87|34.16|0.03716|0.07207|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|286.14498570498|0.563|0.375|0.07635|32|9|0.0011713125|0.026798160714286|8053.2998046875|2024-06-03|-0.15137|2024-06-04|0.10742|2020-03-13
2024-07-14 18:46:30|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|29996.601952796|19|308.9907553181|0.0561|1|2|0.05069|30991.3496|-0.0478|24|-0.047804487944764|24|29.78|0.01772|0.03095|0.034133263008519|0.04819033205241|184.86934364044|202.19986807642|179.86370573148|0.541|0.432|0.03662|37|8|0.00061908928571429|0.013818821428571|31109.44921875|2024-07-12|-0.1365|2020-03-23|0.08234|2020-04-07
2024-07-14 18:46:32|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|19841.472169203|25|262.24077111412|0.0607|1|2|0.05285|20612.6504|-0.06188|20|-0.035943437096534|5|31.31|0.00192|0.0189|0.020583910471573|0.056009874992822|135.31374603113|174.75685099242|258.7976699894|0.6|0.343|0.05117|35|14|0.000929375|0.016703232142857|20804.25|2024-07-11|-0.08927|2020-03-12|0.10368|2020-04-07
2024-07-14 18:46:33|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|8941.6539421564|21|111.78201928119||0|0|0.03321|9276.2998|-0.05167|11|-0.051666635524655|11|28.21|0.01353|0.02642|0.025658155670451|0.061933114977109|162.41670391524|208.46232068499|289.446297593|0.564|0.333|0.04336|39|16|0.0010354107142857|0.014173678571429|9326.599609375|2024-07-12|-0.12046|2020-03-23|0.07174|2020-04-07
2024-07-14 18:46:34|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|36724.709831871|26|602.25492583475|0.1599|1|2|0.14693|39023|0.13861|83|0.13860950738087|83|33.18|0.02939|0.04684|0.05050409524686|0.055211281204831|197.39311005123|182.75688037895|245.72833812449|0.455|0.364|0.04822|33|10|0.00091841964285714|0.017367107142857|39446.69921875|2022-01-04|-0.09575|2020-03-23|0.09025|2020-03-20
2024-07-14 18:46:34|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|9035.0827203793|10|117.77584035408||0|0|0.00839|9379.1504|-0.05871|10|-0.058705293081612|10|27.1|0.00842|0.02795|0.023242015244526|0.039055330021981|156.21558117771|171.796362187|277.5143121095|0.537|0.366|0.04509|41|12|0.0010177857142857|0.015944330357143|9428.849609375|2024-07-12|-0.12248|2020-03-23|0.07602|2020-04-07
2024-07-14 18:46:35|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|-10208.15867545|28|163.40282671263||0|0|-0.08107|9708.2002|0.07954|42|0.079544709899452|42|26.02|0.00425|0.03422|0.040696019722143|0.060336278762553|183.67055535414|224.96830166297|349.09593245897|0.452|0.381|0.06561|42|8|0.0013174107142857|0.023435955357143|10195.599609375|2024-06-03|-0.11602|2020-03-23|0.07895|2020-04-30
2024-07-14 18:46:37|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|1060.1802017541|23|22.690654333126|0.0054|1|2|-0.00242|1093.2|-0.12268|5|0.082146432072962|42|29.68|0.02638|0.0534|0.056617140755344|0.095964501671705|295.30701481865|377.93247287435|391.92244672578|0.622|0.432|0.06907|37|12|0.0014126607142857|0.024399357142857|1157.3499755859|2024-06-18|-0.11354|2020-03-23|0.08657|2021-09-23
2024-07-14 18:46:38|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|40962.372445092|6|630.44225788588|0.0229|1|2|0.00758|42846.3516|-0.08258|9|-0.082579110770256|9|30.14|0.01535|0.0341|0.045346145039481|0.066901727885992|208.02966982482|212.35654499315|270.2469637231|0.514|0.351|0.05013|37|14|0.0010006160714286|0.017420133928571|43136.94921875|2024-07-12|-0.12465|2024-06-04|0.08634|2020-03-20
2024-07-14 18:46:39|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|-1818.3103629037|3|29.967608382841||0|0|-0.00537|1730.51|-0.00742|34|-0.0074158566810675|34|31|-0.00079|0.01797|0.018383493460192|0.02247108908699|135.80698623266|129.5285378122|125.95328307228|0.556|0.389|0.0559|36|15|0.00034291592128801|0.019182906976744|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-07-14 18:46:39|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|-901.34191051524|10|12.379070910203||0|0|0.02227|868.12|0.13616|100|0.1361647602487|100|39.61|0.01749|0.03415|0.018827785300288|0.020356994378573|133.31669178558|124.31982176296|78.25271694967|0.607|0.429|0.04698|28|12|-0.00015084078711986|0.014415268336315|1294.8299560547|2021-06-18|-0.0591|2020-03-19|0.06591|2020-03-24
2024-07-14 18:46:40|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|-1267.2222688373|12|19.464418852782||0|0|-0.02854|1230.1|-0.05589|12|-0.055890215063918|12|26.36|0.01801|0.04015|0.020841718431653|0.010486833367023|149.79505521416|111.84155615237|104.28906625645|0.548|0.405|0.06289|42|13|0.00021428443649374|0.021022781753131|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-07-14 18:46:42|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|819.34107842515|9|18.018330447823|0.0356|1|1|0.03564|859.61|-0.05516|18|0.022510614283643|26|27.07|0.00276|0.02237|0.0024701718453842|0.012327607326484|100.94706527763|114.2929039742|128.90797653601|0.39|0.317|0.0577|41|9|0.00037418604651163|0.018552298747764|883.92999267578|2024-07-05|-0.10163|2020-03-19|0.11783|2020-03-25
2024-07-14 18:46:43|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|442.03218243808|100|10.095340996116||0|0|0.43844|469.12|0.28629|79|0.28629061297403|79|32.87|0.01319|0.04557|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|176.95297085664|0.452|0.387|0.07508|31|8|0.0007266457960644|0.024502719141324|476.64999389648|2024-07-11|-0.1298|2020-03-19|0.10016|2020-03-25
2024-07-14 18:46:44|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|-857.83924357966|36|12.567564404223|-0.0151|-1|1|-0.01514|835.43|-0.05135|16|-0.051345209742152|16|27.08|0.01698|0.04404|0.02282599690802|0.02353164617996|140.66885492806|126.34606312637|122.65172720868|0.425|0.275|0.0706|40|11|0.00036576923076923|0.022565733452594|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-07-14 18:46:45|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|295.34180703374|4|4.8260667634915|0.0058|1|1|0.00583|310.36|-0.00833|31|-0.034066471835316|18|33.79|0.02549|0.04555|0.026961532380053|0.053163467686755|164.0202254643|183.60993042293|132.9734333623|0.667|0.394|0.06926|33|16|0.00042660107334526|0.022381350626118|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-07-14 18:46:46|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|3739.9097219234|23|59.93907072766|0.0501|1|1|0.05012|3818.77|-0.03575|21|0.087520754405085|44|25.49|-0.00601|0.01248|0.016163592746374|0.033877703331504|128.1624597161|152.11512293105|165.48092164654|0.512|0.349|0.05416|43|18|0.00058067978533095|0.018289892665474|4283.8999023438|2021-01-25|-0.08495|2020-03-19|0.11296|2020-03-24
2024-07-14 18:46:48|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|3995.3764982287|50|46.624875244593|0.032|1|2|0.03023|4073.1001|0.0445|59|0.044498422308824|59|31.8|0.00571|0.01728|0.013155968918711|0.03232970342654|125.82635866673|145.52423253842|155.87591605055|0.543|0.343|0.04449|35|13|0.00045115318416523|0.01566434595525|4161.7299804688|2024-06-26|-0.08594|2020-03-12|0.06078|2020-11-09
2024-07-14 18:46:48|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|1596.152199573|55|17.962411364305|0.0594|1|1|0.05937|1637.35|-0.04178|8|0.048863288416059|42|33.55|-0.0052|0.01011|0.024064302036976|0.05237656001986|141.78055674151|153.01223890289|133.94770603622|0.515|0.273|0.05077|33|11|0.00035354866494401|0.016845960378984|1661.1899414062|2024-07-11|-0.13301|2020-03-12|0.13194|2020-03-17
2024-07-14 18:46:49|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|2915.7722433739|1|24.814240815477||-1|0|0|2998|-0.02173|10|-0.023787740164684|6|28.27|-0.00518|0.00373|-0.0058894071512852|0.0024648145781049|84.15697165418|102.21830662844|103.37468048474|0.61|0.39|0.03994|41|17|8.2105263157895E-5|0.013147540983607|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-07-14 18:46:50|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|1200.1737164746|11|14.521079635044|0.0012|1|2|-0.00118|1223.9399|-0.0147|31|-0.0088516138957174|16|31.08|-0.01107|0.01407|0.0068409090344647|0.0248879131669|106.02111631466|128.32037230128|125.2625086468|0.568|0.351|0.08458|37|15|0.00044951724137931|0.025660655172414|1266.8900146484|2024-04-12|-0.17679|2020-03-09|0.22|2020-03-24
2024-07-14 18:46:51|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|699.44704684316|3|7.3909827580104|0.008|1|2|0.00471|722.67|-0.00333|30|0.0070801984060636|18|24.68|-0.00181|0.01196|0.00047058470136502|0.01355406901434|96.743707662073|125.91800198012|127.42355754216|0.638|0.426|0.05131|47|18|0.00033716006884682|0.018098029259897|738.84997558594|2024-05-20|-0.15662|2020-03-12|0.12009|2020-03-24
2024-07-14 18:46:53|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|1349.1402070507|2|20.553260247431|0.0058|1|2|-0.00072|1411.0699|0.13958|43|0.13958318725258|43|29.77|-0.00952|0.02699|0.0069626754277035|0.019787679183594|109.43424023712|126.5929744828|48.848939250426|0.436|0.333|0.05949|39|7|-0.00044594664371773|0.021958734939759|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.24279|2024-04-29
2024-07-14 18:46:54|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|-2301.4911361311|24|42.524811480482||0|0|-0.00832|2295.28|0.21672|58|0.0063787211954973|23|33.5|0.02317|0.04493|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|151.0887581068|0.471|0.294|0.06793|34|8|0.00051407917383821|0.0221284767642|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-07-14 18:46:55|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|12658.332768312|42|268.54308942824||0|0|0.11943|13465.3203|-0.06452|40|0.192083355025|39|27.32|-0.00032|0.01959|0.012672044014088|0.038346246225281|124.03844180912|166.07428479748|242.10277819259|0.585|0.366|0.07903|41|17|0.00097478897502153|0.026144082687339|13598.629882812|2024-07-11|-0.0951|2020-03-18|0.11596|2022-03-16
2024-07-14 18:46:55|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|-1219.3716803678|63|18.664668274489||0|0|0.09549|1202.49|-0.0414|8|-0.041396375077885|8|30.53|0.00363|0.02593|0.003878859962969|0.01434850919991|102.43627057974|116.43354252925|109.70623273589|0.5|0.361|0.06213|36|10|0.00021172265288544|0.020865271317829|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-07-14 18:46:56|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|28133.077409594|6|1009.6073348228|0.0785|1|2|0.03927|31358.5195|-0.03129|11|-0.031289112713078|11|38.66|0.03511|0.06796|0.094259511333422|0.13734385099129|306.73137746491|330.77620023924|332.061087174|0.586|0.414|0.0904|29|8|0.001313134991119|0.030558854351687|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-07-14 18:46:58|DAILY|01091|11331|/indices/ttisi|INDICES:SA|7400.7963186327|12|88.681538980496|0.0118|1|1|0.0118|7674.1602|0.05269|67|0.12499666789751|94|44.6|0.02895|0.04494|0.038264621505566|0.077544225876005|167.14675771994|176.66518242809|118.77078313761|0.6|0.32|0.04499|25|11|0.00022038188277087|0.015123339253996|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-07-14 18:46:59|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|-5539.2548944869|27|80.69261997628||0|0|-0.01325|5387.7002|-0.0899|28|-0.089901891278343|28|32.35|0.04003|0.06618|0.033079205755563|0.038359590214585|167.87452272627|153.5616919472|152.71259057008|0.529|0.382|0.05784|34|7|0.0005040053285968|0.019115079928952|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-07-14 18:47:00|DAILY|01093|11324|/indices/thtsi|INDICES:SA|5068.9051994172|6|72.890041958128||0|0|0.00474|5297.9199|0.15216|63|0.15216094710205|63|33.97|0.01783|0.04168|0.050570359776548|0.050315327424896|220.50564735853|184.63738810261|133.17245653556|0.545|0.424|0.04641|33|7|0.00034896092362345|0.015626545293073|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-07-14 18:47:01|DAILY|01094|11330|/indices/tresi|INDICES:SA|-7560.4670617134|69|92.927479476128||0|0|0.11886|7524.5898|-0.00834|35|-0.0083442025669386|35|33.06|0.01953|0.03199|0.038148122273598|0.064169046617315|176.20754079809|187.3480727535|97.85958588772|0.531|0.344|0.04855|32|10|5.5053285968028E-5|0.014203765541741|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-07-14 18:47:01|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|-9460.3610088818|67|93.084155559822||0|0|0.10448|9279.6299|0.08707|74|0.087066509704239|74|48.18|0.04192|0.06085|0.068543463796239|0.084459161129075|204.68434796021|195.82140541393|138.69839829679|0.591|0.455|0.04785|22|8|0.0003736323268206|0.015715648312611|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-07-14 18:47:03|DAILY|01096|11318|/indices/tafsi|INDICES:SA|5879.6032307389|20|85.397230378705|0.0214|1|1|0.02137|6138.7002|-0.00196|38|-0.0019629558066454|38|31.63|0.00418|0.01878|0.021250949325507|0.031197891921644|143.62551834502|150.6394637858|139.81110685803|0.571|0.429|0.0492|35|12|0.00037801065719361|0.015469964476021|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-07-14 18:47:04|DAILY|01097|11328|/indices/tpisi|INDICES:SA|-5450.4025864762|70|47.599546976987||0|0|0.08867|5316.25|-0.03093|27|-0.030933303094279|27|31.09|0.00337|0.01582|0.0071070546718646|0.010936338612397|108.57494714901|109.96367081397|98.225882685366|0.412|0.294|0.04106|34|8|4.0230905861457E-5|0.011880888099467|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-07-14 18:47:05|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|11139.892579256|21|152.59244753983|0.0067|1|2|-0.00986|11657.9805|0.1929|65|0.19290226260776|65|29.89|0.02247|0.04014|0.0315895639697|0.049276920063091|199.03072255103|202.43773321548|144.82701224587|0.676|0.432|0.04332|37|11|0.00041514209591474|0.014611305506217|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-07-14 18:47:05|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|-7836.7590567156|44|133.87123681713||0|0|0.05431|7599.6602|0.08901|53|0.08901144165214|53|31.85|0.03664|0.05933|0.02253415389618|0.03127844238011|151.725144038|136.75156831801|229.64624032782|0.618|0.324|0.06225|34|13|0.00087643872113677|0.019952238010657|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-07-14 18:47:06|DAILY|01100|11317|/indices/sinsi|INDICES:SA|10647.299365017|14|256.50374518253|0.0203|1|1|0.02034|11276.5098|-0.03282|14|-0.032823636168859|14|27.15|-0.0004|0.02079|0.0083080243943336|0.0040535660843038|112.83394719133|103.9869131285|250.41881784598|0.463|0.317|0.05575|41|12|0.00091658081705151|0.017438206039076|12103.1796875|2024-05-08|-0.08413|2020-05-01|0.07198|2024-05-06
2024-07-14 18:47:08|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|12560.978311356|21|201.5066626576|-0.005|1|2|-0.03599|12832.25|0.26732|135|0.26731971768172|135|38.14|0.04324|0.05804|0.077737356352671|0.11966448206161|271.20473675287|283.44260489785|342.44171504866|0.517|0.345|0.05409|29|12|0.0011827886323268|0.017118863232682|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-07-14 18:47:09|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|-4838.5338421134|67|86.547419726106|0.087|-1|1|0.08697|4730.7798|-0.03475|17|-0.10636270492233|9|40.77|0.06149|0.08663|0.069875903114243|0.089129961428948|210.43927548057|186.92691524927|130.39707524916|0.577|0.385|0.07749|26|10|0.00044642095914742|0.025198889875666|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-07-14 18:47:09|DAILY|01103|11325|/indices/tivsi|INDICES:SA|12325.215057414|13|203.43498737256|0.037|1|2|0.03195|12924|-0.05928|14|-0.059281136296716|14|31.83|0.04846|0.07074|0.051180044371036|0.069315692505583|220.54375983164|187.84550336255|293.03264046598|0.543|0.314|0.056|35|14|0.0010726110124334|0.017813285968028|13082.919921875|2024-07-05|-0.09672|2020-10-23|0.0654|2020-03-10
2024-07-14 18:47:10|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|4819.3950523283|19|79.71448943965|0.0037|1|2|-0.02938|5047.4902|0.14574|55|0.14573836450945|55|31.66|0.00817|0.03006|0.0013444665907565|0.0040957208869271|99.873361222938|102.28402168225|106.23454810242|0.457|0.314|0.05552|35|12|0.00015608348134991|0.01753568383659|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-07-14 18:47:11|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|7493.9391010613|20|123.35043729933|0.068|1|2|0.03793|7850.6299|0.38912|104|0.38912443718428|104|33.55|0.02405|0.0479|0.057929633927324|0.081777116588086|239.15309901409|245.57713100379|176.69341413548|0.545|0.394|0.05066|33|8|0.00060399644760213|0.016291891651865|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-07-14 18:47:13|DAILY|01106|11322|/indices/tcesi|INDICES:SA|5659.9952031008|1|59.871634773694||0|0|0|5883.48|-0.0169|9|-0.016898549611669|9|25.02|0.01707|0.0307|0.023468560488426|0.029171612200885|173.68359560857|165.5846417581|114.08217207203|0.578|0.422|0.04055|45|16|0.000193756660746|0.012834564831261|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-07-14 18:47:13|DAILY|01107|11329|/indices/trdsi|INDICES:SA|3273.1625749969|1|43.004117253637||0|0|0|3416.8799|0.15537|46|0.15537309305672|46|34.12|0.0232|0.04747|0.032719332320677|0.037527949193337|178.32187328949|169.38190820544|109.6397812146|0.606|0.485|0.0448|33|11|0.00016960035523979|0.015158170515098|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-07-14 18:47:14|DAILY|01108|11326|/indices/tmisi|INDICES:SA|3212.4546139024|2|25.118620712088|-0.0034|1|1|-0.00338|3275.4199|-0.0146|9|-0.019781055682174|8|30.41|0.01174|0.01687|0.026873322121457|0.018616961391382|178.2363505955|126.62436537686|78.087329210232|0.622|0.378|0.02341|37|20|-0.00019688277087034|0.0072379218472469|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-07-14 18:47:15|DAILY|01109|11323|/indices/teusi|INDICES:SA|-13689.661817813|27|381.55860781997||0|0|0.05334|13036.71|-0.11082|10|-0.11081830713609|10|28.95|0.00852|0.03427|0.023273749019442|0.029767191289587|154.24548057192|151.25737689367|296.22558213716|0.579|0.421|0.07153|38|13|0.0011147424511545|0.021392246891652|16605.51953125|2024-04-23|-0.08277|2024-05-30|0.09292|2021-03-30
2024-07-14 18:47:16|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1401.1367565451|15|20.377754328726|0.0516|1|1|0.05161|1460.1|0.07332|36|0.07332372475269|36|20.49|-0.01576|0.00087|-0.01576270597356|-0.015758060887905|60.449139063362|72.639984124204|90.010724253195|0.545|0.345|0.04643|55|22|3.2077125328662E-6|0.014876152497809|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-07-14 18:47:18|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|8017.7992479924|1|19.323590512967||0|0|0|8075.77|0.01179|2|0.011793609186525|2|1.1|0.00049|0.00612|0.0049908113700088|0.011889193260814|1658.0503100203|8717.6926820028|100.39370372684|0.558|0.369|0.00919|1030|0|9.0450530035336E-5|4.3286219081272E-7|9135.6103515625|2022-04-27|-0.14423|2020-03-12|0.06985|2020-03-20
2024-07-14 18:47:18|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1229.2390334675|1|16.538669345479||0|0|0|1288.64|0.07376|94|0.073757295220116|94|32.61|0.0124|0.03206|0.014825957912016|0.013386206115039|122.69990901106|114.62283680336|126.12457929756|0.484|0.355|0.05739|31|9|0.00034838773491592|0.017553837784372|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-07-14 18:47:19|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|1108.0221401401|1|4.7792817371491||-1|0|0|1122.36|-0.01804|2|0.0071222242833078|1|1.11|-0.00105|0.00698|0.00474461244411|0.014905433639348|855.65891780088|7811.6971450877|106.10623903379|0.535|0.334|0.01095|888|0|0.00017705702647658|3.2586558044807E-7|1284.9399414062|2021-06-01|-0.10779|2024-06-17|0.17048|2024-05-03
2024-07-14 18:47:20|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|10660.613149547|3|144.61234858842|0.0297|1|2|0.01894|11141.3496|0.05016|44|0.050159879555951|44|29.21|0.01508|0.04837|0.054416136819457|0.081234482544002|224.11231349667|254.95123777646|309.33328344411|0.564|0.41|0.09018|39|13|0.0012866170026293|0.028025775635408|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-07-14 18:47:21|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|1396.3471743258|26|14.470125347321||0|0|0.00413|1415.95|-0.02393|7|0.037599444293506|21|31.81|0.01162|0.02269|0.019377943052229|0.042027945758694|137.51907316257|154.42406838055|141.39703581497|0.581|0.355|0.03263|31|12|0.00038441147378833|0.011806211671612|1440.1300048828|2024-07-09|-0.04665|2023-07-20|0.07564|2022-05-10
2024-07-14 18:47:23|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1200.5257977954|45|21.737936395632|0.0701|1|1|0.07008|1245.46|-0.05917|6|0.087908964186279|56|30.62|-0.00489|0.01649|-0.0003203256836962|0.038373586789894|91.199785198558|131.65904810638|116.94459727113|0.714|0.429|0.07148|21|12|0.00040363901018923|0.024888311499272|1282.6500244141|2024-05-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-07-14 18:47:23|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|5707.7756031985|46|73.181488386965|0.0618|1|2|0.05196|5982.3301|0.09142|57|0.091423095673511|57|25.14|0.0037|0.02156|0.02060036542534|0.042333439475643|161.14354026076|203.20783033954|186.86665101286|0.605|0.419|0.04651|43|15|0.00066751332149201|0.015814911190053|5982.330078125|2024-07-12|-0.12986|2020-03-12|0.06996|2020-03-24
2024-07-14 18:47:24|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|-1378.872366633|4|23.914200224271|-0.0363|-1|1|-0.03628|1346.6|0.25633|102|0.25632943141428|102|37.94|0.01579|0.03956|0.031952533007926|0.075359754741636|132.30085655756|166.83579266186|126.44131226159|0.667|0.444|0.07246|18|9|0.0005167638483965|0.024921341107872|1386.8000488281|2024-05-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-07-14 18:47:25|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|4560.9280342332|1|43.20400160977||0|0|0|4727.4702|0.10438|69|0.10438406174735|69|27.85|0.00885|0.02331|0.017995639917475|0.029885279679712|141.41661557482|154.16791517534|155.25302707322|0.537|0.39|0.04617|41|13|0.00046239929947461|0.014520402802102|4870.5698242188|2021-09-06|-0.09618|2020-03-12|0.05743|2020-04-14
2024-07-14 18:47:25|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|7930.5371372967|5|17.004222463588|0.0359|1|2|0.02749|7981.5498|-0.00125|6|-0.0012513735543372|6|1.25|-4.0E-5|0.00676|0.0046162682400692|0.012957185355425|925.65236466768|5550.6227427211|182.66297814308|0.554|0.35|0.00929|897|0|0.00061537710736469|1.7746228926353E-6|7981.5498046875|2024-07-12|-0.0938|2020-03-12|0.07182|2020-04-14
2024-07-14 18:47:27|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2494.7797791276|43|34.888199377532||0|0|0.0018|2599.3899|0.04958|47|0.049583074159114|47|26.83|0.00521|0.02579|0.01377355131354|0.024818354236835|120.88229859964|136.01220111474|155.05877927358|0.463|0.366|0.06137|41|12|0.00053333625218914|0.019912872154116|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-07-14 18:47:28|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|2801.228167075|7|8.9339540739482|0.0333|1|2|0.0222|2828.03|0.03045|5|0.030445049941234|5|1.09|0.0003|0.00977|0.0068867611832414|0.018762978072268|4737.7658584355|95711.822674702|222.91648404792|0.562|0.359|0.01445|1037|0|0.00088251754385965|4.6929824561404E-6|2930.1799316406|2024-06-12|-0.11285|2020-03-12|0.07506|2020-03-24
2024-07-14 18:47:29|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|5022.6509713466|8|84.98466970738|0.0931|1|2|0.08981|5311.3198|-0.01072|15|-0.010723676561766|15|28.79|0.02568|0.04666|0.038559877104563|0.04100045064128|230.69485769315|195.09136659852|101.32510144775|0.641|0.487|0.0674|39|12|0.00022498230088496|0.022904274336283|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-07-14 18:47:29|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|308.58213173691|47|4.4470205980256|0.0699|1|1|0.06991|310.81|-0.03572|11|0.02973788809131|53|26.61|-0.00805|0.0065|-0.0082154794393932|0.00060565908954978|80.924388158198|99.203634260797|168.89094148794|0.537|0.341|0.05942|41|18|0.00059430079155673|0.019215954265611|322.63000488281|2024-07-05|-0.10444|2020-03-16|0.09201|2020-03-13
2024-07-14 18:47:30|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1503.1509904044|51|21.089938157205||0|0|0.06468|1553.98|0.10234|41|0.10234469726265|41|25.23|0.00222|0.02156|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|155.55199300088|0.488|0.279|0.05253|43|11|0.00052939207048458|0.018187955947137|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-07-14 18:47:32|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|808.75036353068|25|7.114879230007|-0.0049|1|1|-0.00486|828.96|0.01074|25|0.010739525658388|25|31.74|-0.00613|0.01215|0.012806420208278|0.018154088293712|119.81226349582|123.20917242881|129.1879071876|0.429|0.343|0.03702|35|11|0.00028626431718062|0.011918634361233|849.54998779297|2022-04-21|-0.09235|2020-03-12|0.0841|2020-03-13
2024-07-14 18:47:33|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|-700.5864872111|59|10.067672391174|0.0376|-1|1|0.03762|692.49|-0.0704|8|-0.070402743668882|8|35.97|0.02341|0.06202|0.043193516184346|0.073153680929255|160.89109191048|178.17466521405|150.43011594545|0.433|0.3|0.08329|30|7|0.00064517150395778|0.028190026385224|756.55999755859|2024-04-12|-0.20082|2020-03-09|0.16312|2020-03-24
2024-07-14 18:47:34|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|682.09966791016|3|7.2484444368481|0.0142|1|2|0.0107|704.4|-0.01559|31|-0.0017020161997421|11|30.65|-0.00306|0.01596|0.011276171565741|0.02853797880069|117.2931309578|136.34079853013|136.45609237152|0.541|0.351|0.05739|37|14|0.00042332746478873|0.01871463028169|707.70001220703|2024-07-12|-0.1399|2020-03-16|0.1323|2020-03-13
2024-07-14 18:47:35|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|1681.1130814305|1|16.103968787485||-1|0|0|1728.54|-0.0339|6|0.1252669146731|100|27.68|-0.01009|0.00707|0.0054122748521334|0.018960664312119|109.14190284143|125.80248526482|145.20056364914|0.488|0.317|0.04331|41|13|0.00040021145374449|0.013408343612335|1735.9699707031|2024-07-12|-0.09992|2020-03-16|0.07588|2020-03-24
2024-07-14 18:47:36|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|-1056.1820566255|31|10.77851368242||0|0|-0.02633|1050.67|-0.02325|23|0.065080744123029|47|25.16|-0.00362|0.01156|0.00021577491700265|0.014515801490133|98.500286731216|115.74993066835|150.08500282355|0.386|0.25|0.04737|44|12|0.00047093227792436|0.014761231310466|1069.8599853516|2024-04-04|-0.11445|2020-03-16|0.12751|2020-03-24
2024-07-14 18:47:37|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|4393.4268610469|5|73.145138142326||0|0|-0.00211|4531.21|-0.06343|9|0.13994382069524|33|30.62|0.00744|0.02725|0.011192660993053|0.032761464735271|116.84324588416|146.89060750054|276.44162565496|0.568|0.378|0.05889|37|12|0.0010584080914688|0.020670386983289|4617.669921875|2024-07-10|-0.13915|2020-03-16|0.11963|2020-03-13
2024-07-14 18:47:38|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|552.52202987198|1|5.8176587438436||-1|0|0|570.39|-0.01067|30|-0.019098148832217|13|25.27|-0.00597|0.01236|0.01339264962073|0.018707189924552|135.96007257415|131.48297568763|149.68116190869|0.556|0.356|0.04933|45|15|0.00047705364995602|0.015838839050132|590.07000732422|2024-04-04|-0.11438|2020-03-16|0.11632|2020-03-24
2024-07-14 18:47:39|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|243.6178526535|29|2.7207153752657|0.0567|1|1|0.05667|251.36|-0.00552|10|-0.0055194045810391|10|23.55|-0.01474|0.00464|-0.0062701089759774|0.008961763257563|84.49918532161|112.98261015663|105.99645831884|0.468|0.34|0.05293|47|13|0.00018725991189427|0.016852422907489|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-07-14 18:47:40|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|348.44462654365|2|4.436787693458|0.0073|1|1|0.00726|361.87|0.05269|33|0.052689689287798|33|27.68|-0.00566|0.00876|0.0021785958887835|0.0048565239832864|102.51124884108|106.20703692488|111.7503511001|0.488|0.39|0.05366|41|16|0.00021474471830986|0.016668538732394|395.23001098633|2022-09-12|-0.11543|2020-03-16|0.13112|2020-03-17
2024-07-14 18:47:41|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|41453.94738925|46|535.90400590686||0|0|0.09505|43110.1289|0.03098|39|0.030984842066248|39|40.44|0.02068|0.0426|0.036336550861153|0.087167538297032|144.68250353046|184.04223507661|270.60376489662|0.52|0.32|0.06776|25|8|0.001071571969697|0.02098678030303|45175.390625|2023-05-12|-0.09941|2022-05-20|0.09578|2022-11-11
2024-07-14 18:47:43|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|25752.710417817|7|585.9965924984||0|0|0.01735|27752.2793|-0.05428|17|-0.091189456906844|14|39.59|0.05392|0.08742|0.067423226342053|0.25239701842342|72.105121401229|311.29176010251|498.01403072937|0.704|0.37|0.13507|27|16|0.0021216|0.043522976744186|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-07-14 18:47:43|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|18275.623895035|20|310.2920349882|0.1119|1|2|0.07218|19228.8809|0.01489|21|0.014892240026894|21|33.73|-0.00857|0.01246|-0.0035232322941934|0.011017668808356|90.672447835601|115.24279559015|121.78054745779|0.545|0.455|0.07119|33|13|0.00033394876325088|0.022479575971731|19636.890625|2024-06-19|-0.12429|2020-03-18|0.08852|2020-06-03
2024-07-14 18:47:44|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|11429.569861649|20|216.27163465868|0.1283|1|2|0.08319|12095.25|0.01341|22|0.013410947763431|22|35.9|-0.01183|0.01972|0.0034320063891493|0.013128365682977|102.70338887082|117.57579298204|137.6766347573|0.548|0.452|0.07644|31|12|0.00048925795053004|0.025476881625442|12312.25|2024-06-19|-0.14898|2020-03-18|0.10419|2020-06-03
2024-07-14 18:47:45|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|46206.339720585|20|771.62504105511|0.1123|1|2|0.07495|48570.4102|0.02057|21|0.020573610154473|21|31.45|-0.01731|0.01338|0.016930674737753|0.018184374971093|127.09099086952|125.04922294634|197.24008784892|0.485|0.424|0.07632|33|7|0.00074724692526017|0.019862459791864|49447.19140625|2024-06-19|-0.06653|2021-11-26|0.07776|2020-06-03
2024-07-14 18:47:46|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|5834.2628525951|74|124.34931646489|0.0858|1|2|0.07539|5984.04|-0.05807|43|-0.028330683027397|54|43.57|0.00332|0.01967|0.010978613032165|0.040866067813404|116.94901494742|140.42218051857|184.30179905829|0.783|0.391|0.07093|23|12|0.00067296744186047|0.021642660465116|6332.3798828125|2024-06-21|-0.04921|2020-04-15|0.06968|2024-06-18
2024-07-14 18:47:48|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|106343.72777377|18|1229.8163657291|-0.0104|1|1|-0.01042|110071.9063|0.0483|26|0.048301810214383|26|27.2|-0.01035|0.00622|-0.0014617980289898|0.016662217782168|91.673804719257|123.80455604562|156.24448220104|0.61|0.366|0.05058|41|17|0.00048746466431095|0.017013869257951|112021.6328125|2024-06-19|-0.08719|2020-03-12|0.07267|2022-03-16
2024-07-14 18:47:48|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|-45665.491906639|30|906.43683823003||0|0|0.01114|44917.0508|0.16482|44|0.16482113053634|44|28.53|-0.01704|0.01657|-0.012777298343412|-0.0078069586451188|65.160903200814|74.083751587073|121.85021770614|0.5|0.417|0.0952|36|10|0.00055169507575758|0.030360918560606|51825.8984375|2021-01-25|-0.172|2023-12-22|0.20799|2022-06-27
2024-07-14 18:47:49|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|51007.385240665|8|1409.3340371756|0.0385|1|1|0.03846|55039.2891|-0.07749|17|-0.051724483895606|11|30.41|0.0236|0.05592|0.065377543977299|0.054041711128424|215.40603647925|139.39368045752|123.16878319708|0.432|0.27|0.09259|37|11|0.00049577738515901|0.030871916961131|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-07-14 18:47:50|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|58148.504562945|8|1170.1103498665|0.0312|1|2|0.0161|61886.8203|0.10949|58|0.1094907338627|58|27.44|0.00491|0.02902|0.045613177560033|0.046225572512226|202.42351357134|167.37980978549|124.57703598354|0.488|0.366|0.0802|41|14|0.0004290371024735|0.026260962897527|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-07-14 18:47:51|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|42613.945617226|8|831.03740858208|0.0287|1|2|0.01109|45171.5898|-0.02368|48|0.11128994370097|30|26.87|-0.01247|0.01483|0.025669336846735|0.032610857016972|143.57561477987|142.05717686088|150.75393085143|0.436|0.333|0.07379|39|10|0.00057155450236967|0.023990028436019|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-07-14 18:47:53|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1187.4758673006|50|18.189922970388|0.0712|1|1|0.07117|1234.25|0.16104|109|0.16103980674454|109|25|-0.02255|-0.00776|-0.0047267284124273|0.0025525148587885|89.562169213711|100.83794005349|125.66049748924|0.581|0.355|0.04808|31|13|0.00032615291262136|0.015059199029126|1267.1500244141|2024-06-20|-0.04217|2021-11-26|0.03992|2024-06-18
2024-07-14 18:47:54|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|342.6529078791|50|5.3472777971718|0.0714|1|1|0.07144|355.88|-0.03441|33|-0.034405634876812|33|27.77|-0.00858|0.00902|0.010423702020151|0.019505214598866|118.17151303042|125.17234500366|79.382571618046|0.513|0.333|0.05689|39|12|-5.7058303886926E-5|0.019334461130742|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-07-14 18:47:55|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|-96.93162611428|5|2.9005421906812||0|0|0.11403|86.79|-0.03982|4|-0.039819631776945|4|5.59|-0.02386|0.02261|-0.0015665109350799|0.043079383569312|45.040059521792|1219.3533799456|148.9190163579|0.545|0.327|0.07521|202|26|0.0017779012345679|0.032019726631393|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-07-14 18:47:55|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|741.83001708984|1|0||1|0|0|745.89|0.00547|1|0.0054729486069072|1|1|-0.00225|0.00321|0.00256646838012|0.0056492866654877|485.27751952108|813.88495585139|178.61435737668|0.742|0.442|0.00421|872|0|0.00079938073394496|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-07-14 18:47:56|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|18.17184748559|12|0.33104060368039|-0.0152|1|1|-0.01519|18.8|0.02602|30|0.01944572394371|22|42.81|-0.00418|0.05016|-0.02967911787818|-0.0083824005938219|73.266747594604|95.715215009993|138.11946545287|0.429|0.19|0.10861|21|6|0.00069286813186813|0.057752604395604|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-07-14 18:47:58|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-17.784113998501|42|0.35939632843291|0.0498|-1|1|0.04978|16.99|-0.11144|22|-0.077515107532412|7|19.75|-0.06366|-0.00667|-0.033886481966462|0.021554648612756|21.977733694417|84.296679415808|127.41728704861|0.591|0.364|0.12328|44|18|0.00093349450549451|0.041412868131868|67.180000305176|2020-03-20|-0.12293|2020-03-24|0.34368|2020-03-17
2024-07-14 18:47:59|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|-1.2522427435634|54|4.1155149881489|-0.503|1|1|-0.50304|10.64|-1.65633|7|-0.44756680361055|182|2.19|-0.01389|0.14322|0.10418173233754|0.26302026432794|-9126.8133583906|75119628.589396|241234.28592577|0.487|0.351|0.2006|191|3|0.049339535962877|0.20940197215777|47.139999389648|2022-12-13|-0.53726|2023-01-13|1.53166|2023-01-12
2024-07-14 18:48:00|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|-14.487648529386|35|1.1587987483018||0|0|0.08494|11.42|-0.13427|19|-0.13426962076288|19|22.85|-0.44472|-0.12665|-0.29636111765993|-0.12152859989869|-0.0085516150785368|18.062615336307|1436762.8780586|0.564|0.308|0.40112|39|9|0.01770496559633|0.13484763761468|111.68000030518|2020-03-19|-0.29967|2021-11-30|1.03519|2021-01-28
2024-07-14 18:48:01|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|-89.837672385845|44|3.8211424272172|-0.0256|-1|1|-0.02562|84.47|-0.0853|10|-0.085295426777937|10|19.75|-0.11674|-0.04137|-0.084536358234026|-0.043156306115015|9.0371707744746|42.623268643251|83.768058236479|0.545|0.341|0.18255|44|17|0.00093138157894737|0.058125800438596|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.36753|2021-01-28
2024-07-14 18:48:01|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|62|5.8495545629969|-0.4518|1|1|-0.45177|12.56|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|2641.4461702285|0.727|0.455|0.56666|11|7|0.011871813186813|0.33400176923077|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-07-14 18:48:03|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|14.786105195715|14|0.9479646550173||0|0|0.06477|17.92|0.03387|23|-0.13078285972316|24|27.27|-0.1439|-0.07302|-0.16240389701001|-0.17254105492423|2.3478568239266|9.2095949724545|1995.0576641687|0.606|0.364|0.26227|33|15|0.0051301861993428|0.091856100766703|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-07-14 18:48:04|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|-16.534288713641|8|1.134596291286||0|0|0.11946|13.0602|-0.15736|9|-0.094821739357621|55|23.12|-0.11951|0.00569|-0.088969740823033|-0.026946413296447|1.6041093250518|39.845208000964|103.0797131721|0.6|0.38|0.22898|50|15|0.0027452192605331|0.075586895958727|95.019996643066|2020-03-16|-0.18467|2020-03-24|0.62559|2021-11-26
2024-07-14 18:48:05|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|16.28656771584|2|0.66502961276872|0.0138|1|1|0.0138|18.37|0.1042|53|-0.088382709185738|32|22.57|-0.11268|-0.01779|-0.056053001799622|-0.044009785490062|14.772730620486|39.228687711168|108.89152297202|0.51|0.347|0.18184|49|13|0.0020215085817525|0.06084125564589|60.860000610352|2020-03-16|-0.21471|2021-12-08|0.36338|2020-02-28
2024-07-14 18:48:06|DAILY|01159|17133|/indices/vdax|INDICES:US|-1.2240982906816|34|0.05278521400168|0.1411|-1|1|0.14109|1.108|0.14159|13|0.14159289141289|13|42.38|0.17899|0.26145|0.29327254706891|0.4339420577016|1038.5072308236|881.26716644217|62.954548071485|0.615|0.385|0.21356|26|13|0.0040425462555066|0.062112475770925|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-07-14 18:48:07|DAILY|01160|17942|/indices/india-vix|INDICES:US|-16.293528845201|26|1.2898855814253|0.183|-1|1|0.18304|13.725|0.22853|23|0.2285284894202|23|78.21|0.10919|0.1976|0.38286274471759|0.49867424596483|179.65269987046|223.50144918632|118.52210140217|0.429|0.357|0.33376|14|5|0.0016242767857143|0.11995755357143|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.30791|2020-02-28
2024-07-14 18:48:09|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|12.563328726448|98|6.5151040442486|-0.4093|1|1|-0.40926|14.03|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|2270.7755789472|0.647|0.353|0.47231|17|10|0.0087636483516484|0.1844053956044|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-07-14 18:48:10|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-15.810000419617|1|0||0|0|0|15.79|0.01273|1|0.012730732576671|1|1|-0.00132|0.0214|0.018366700350792|0.044117988082052|1596458.1343569|769598839.18339|99.370670992391|0.525|0.335|0.02971|1132|0|0.0011558127208481|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-07-14 18:48:11|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|13.24475777196|26|2.1628912169536|0.0853|1|2|-0.07972|17.2|-0.09508|15|-0.095075252045456|15|27.87|-0.2003|-0.07574|-0.22758582815833|-0.16929421019155|-0.0014994741279254|7.7399198717834|145.39307585685|0.564|0.333|0.34768|39|15|0.004444154676259|0.12283274280576|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-07-14 18:48:12|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-16.992494017868|8|0.52406010969404||0|0|-0.05723|16.44|-0.07988|22|-0.079881624749576|22|16.83|-0.05672|0.01885|-0.027006161055695|0.0063873096544195|19.292064067737|88.864523798013|106.75325286551|0.591|0.379|0.13609|66|17|0.0016377728085868|0.047532629695886|71.75|2020-03-19|-0.15615|2020-04-06|0.31817|2020-03-09
2024-07-14 18:48:13|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|-22.023040652502|38|0.97623726534479|0.0199|-1|1|0.01994|21.13|-0.06748|40|-0.067483243270377|40|19.29|-0.10018|-0.02368|-0.042808788425829|0.006904624957752|15.165263154987|88.292684168676|139.65630535983|0.554|0.339|0.1761|56|19|0.0019881110116383|0.056827860340197|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-07-14 18:48:15|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|21.239572870408|1|0.8518090686288||-1|0|0|23.77|0.0511|36|-0.075483766368793|15|18.25|-0.09724|-0.01825|-0.083522217549052|-0.030478012837057|1.2825900011788|40.849005188011|144.41070340148|0.59|0.361|0.16075|61|18|0.0021135130278527|0.053583054806828|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-07-14 18:48:15|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|-12.926198653556|13|0.84427253785518||0|0|-0.49333|11.648|-0.409|49|-0.40900134734137|49|56.65|-0.1576|-0.05627|-0.10608035944574|-0.017237751396417|16.045092776105|50.207371683239|94.824328592501|0.5|0.35|0.32593|20|6|0.0028676069868996|0.13148866375546|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-07-14 18:48:16|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|-11.930401006013|39|1.3834670115412||0|0|0.21786|7.97|-0.1989|79|-0.19889942087529|79|39.15|-0.21255|-0.13068|-0.22169603096617|-0.16398702680201|1.2693887792103|14.839768171896|62.854886422506|0.75|0.5|0.30369|20|8|0.0026473934226553|0.13931856272838|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-07-14 18:48:17|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|4.5725118465481|48|3.3104340108846|-0.0563|1|1|-0.05626|8.89|-0.13601|42|-0.13600813988906|42|50.76|-0.10697|0.00705|-0.24537254663102|-0.13572172753902|5.1233846685219|63.721984310417|950.37095044|0.471|0.176|0.32409|17|7|0.0044848241758242|0.12692953846154|25.610000610352|2020-03-17|-0.31277|2024-05-31|0.67089|2024-05-30
2024-07-14 18:48:18|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|-4.3123535594746|15|0.31741637916176||0|0|-0.10811|3.69|-0.18313|10|-0.18313308803576|10|14.69|-0.18495|0.05699|-0.04726597791509|0.028842824887218|6.1022606014205|76.384514106919|100.60716992887|0.484|0.339|0.24139|62|9|0.0075387351351351|0.081717621621622|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-07-14 18:48:20|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|-28.617811015129|18|1.6392704019546|0.0654|-1|1|0.0654|24.01|-0.20143|31|-0.20142984158274|31|44.55|-0.15775|0.00752|-0.24957088066927|-0.048031656708821|-28.494413605412|69.450375660046|129.17601435929|0.5|0.3|0.36354|20|8|0.003149063876652|0.11790646475771|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-07-14 18:48:21|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|-16.521342961279|40|0.65876557051698||0|0|0.04837|15.74|0.01785|17|0.017846210186298|17|20.79|-0.10291|-0.003|-0.117576097239|-0.060853719454087|6.4218476127064|41.275286028209|489.03628143887|0.476|0.286|0.18095|42|12|0.0029462061403509|0.067789166666667|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-07-14 18:48:22|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|51.168127750116|6|1.9712811032673|-0.0288|1|2|-0.0847|51.4051|-0.12434|9|0.47842365282285|38|2.29|-0.00196|0.0257|0.019231123392809|0.058210994614622|2716.4028218188|316896.44085781|4.2003048274553|0.469|0.298|0.04311|514|12|-0.001589220338983|0.021691457627119|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-07-14 18:48:23|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-11.798960347804|32|1.3656881749131|0.4773|-1|1|0.4773|8.29|-0.10698|19|-0.10698201282198|19|3.49|-0.00965|0.03471|0.019700924233379|0.067309741269839|272.928505783|14569.897737857|25.599175148618|0.467|0.335|0.08171|242|10|0.00066394948335247|0.080032732491389|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.41963|2020-06-12
2024-07-14 18:48:24|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|-9.1548330615194|15|1.7104498574207||0|0|0.56468|3.87|-0.45693|34|-0.45692604414718|34|27.63|-0.24089|-0.064|-0.042182105194832|-0.060787684434381|27.613873648554|31.507568174454|331.11941251744|0.688|0.438|0.45508|16|7|0.0071320175438596|0.14960140350877|200.53999328613|2023-09-22|-0.27892|2024-06-13|0.48641|2024-02-01
2024-07-14 18:48:26|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-16.240747848004|37|1.3292243715674||0|0|0.32999|12.69|-0.12152|12|-0.12151602676217|12|42|-0.09689|-0.04019|-0.13071536113087|-0.13071536113087|65.490003055013|65.490003055013|20.301063867702|0.3|0.3|0.23745|10|1|-0.0028382236842105|0.076724824561403|67.419998168945|2022-11-03|-0.11509|2024-03-13|0.12418|2024-04-16