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
2024-10-06 18:51:44|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1243|0.00063519214630158|||0|-7.0E-5|3.6731|||||0|0|0|0|0|100|100|99.85187433569|0|0|0|0|0|-1.1513687600644E-6|0.00016475845410628|3.6747000217438|2020-07-13|-0.00016|2023-04-24|0.00022|2024-04-25
2024-10-06 18:51:46|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|-91.65526084222|130|1.0520938377431||0|0|0.03631|90.25|-0.02682|45|-0.026820157404224|45|55.5|0.00018|0.00893|0.0052048859433696|-0.0074270231887636|106.25782040703|94.00361182824|83.14140715129|0.65|0.4|0.0351|20|8|-0.00013149313962873|0.011228288942696|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-10-06 18:51:47|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-392.76117143466|259|2.2641922386898||0|0|0.02656|385.99|0.01703|8|0.017030840380889|8|49.2|0.00892|0.01916|0.00095895021512468|0.002193052743755|100.92153846749|101.75499362801|80.751043982087|0.65|0.45|0.02104|20|7|-0.00016381642512077|0.006588808373591|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-10-06 18:51:48|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|-968.83224002039|1|16.177915862915||1|0|0|910|0.06445|101|0.064451344321892|101|56.32|0.06108|0.07282|0.099800639433146|0.12106358071557|308.67099669471|243.62290896697|190.63341064868|0.682|0.455|0.02505|22|6|0.00054854721549637|0.010069257465698|966.28100585938|2024-10-01|-0.0429|2022-02-23|0.07719|2023-06-20
2024-10-06 18:51:49|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|968.19766723784|233|1.1605362544297|1.7724|1|2|1.75454|971.25|-0.0083|18|4.7750149940063|959|334.67|1.57945|1.58782|2.3833566479699|4.7750149940063|572.7077417|577.501|1622.2649362413|0.667|0.333|0.00593|3|0|0.0025995145631068|0.0023170145631068|972.11999511719|2024-10-03|-0.00698|2021-01-04|1.18297|2023-12-13
2024-10-06 18:51:50|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|-1.4880195972801|39|0.013885681201319|0.0232|-1|1|0.02325|1.4719|0.00119|15|0.0011888234125024|15|40.13|0.00256|0.01065|0.0035766457462138|0.0043206120789195|105.57988964462|105.17705978163|103.29636387001|0.567|0.433|0.03328|30|14|4.9597423510467E-5|0.010839943639291|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-10-06 18:51:52|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|1.6938032458651|15|0.0020656006062108|-0|1|2|0|1.7|0|1|0|1|61.4|0.00043|0.00043|0|0|100|100|99.139816103122|0.9|0.9|0.0002|20|0|-8.7761674718198E-7|0.005355112721417|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-10-06 18:51:53|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-119.59391276889|14|0.047100984294699|-0.0005|-1|2|-0.00386|119.4595|-0.00142|1|-0.0014160291074743|1|36.72|-0.00642|0.11198|0.099140149331639|0.2262345077567|325.94886936247|427.30919445051|140.72274965214|0.844|0.406|0.00772|32|4|0.00030461279461279|0.0036451767676768|119.78002929688|2024-08-23|-0.04366|2022-10-20|0.07892|2022-09-13
2024-10-06 18:51:53|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|1.7470266905539|1|0.010599431491155||0|0|0|1.7836|-0.00902|20|-0.0028507754070555|31|33.32|-0.00101|0.00486|-0.0036861101760236|0.0043834307674465|93.96339685067|104.74758005478|102.27086183124|0.432|0.297|0.02081|37|10|2.9310624493106E-5|0.0069383373884834|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-10-06 18:51:54|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715776451681|187|0.00035253715553476|-0.0001|-1|1|-0.00016|0.3769|-0.00276|304|-0.0010602438268367|23|176|-0.0021|-0.00098|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|96.074660748398|0.333|0.167|0.00277|6|3|-3.1924315619968E-5|0.00082005636070853|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-10-06 18:51:55|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|-1.3031930382143|103|0.006262199978378||0|0|0.03533|1.2976|0.00083|38|0.00083226768561295|38|40.29|-0.00045|0.00443|0.00093951012907351|0.0038238958889336|101.27089514844|104.25643670427|96.509832040355|0.5|0.393|0.01387|28|7|-2.4918699186992E-5|0.0045197398373984|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-10-06 18:51:58|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|521|0.029779093343895|-0.0084|-1|1|-0.00841|6.9076|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.03744949791|0.583|0.167|0.00573|12|7|1.8357487922705E-6|0.0030477294685991|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-10-06 18:51:58|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|5.4183352932178|19|0.069805423076903|-0.0358|1|1|-0.03582|5.4555|-0.01922|12|-0.019224737324935|12|34.83|-0.00514|0.00777|0.018070076126568|0.021255148865664|133.27093308016|123.45961977143|135.72584714969|0.543|0.343|0.04692|35|13|0.00029942603071948|0.014773152789006|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-10-06 18:51:59|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|-13.313691808478|99|0.11066982181194||0|0|0.00662|13.2275|-0.02929|76|-0.029291207791912|76|57.1|-0.00271|0.00448|0.0046648611272555|0.011320296433887|103.95399753286|109.41731603449|125.13125663546|0.55|0.45|0.03138|20|7|0.00019761290322581|0.010807233870968|14.296299934387|2024-04-26|-0.03252|2024-05-06|0.02691|2024-04-26
2024-10-06 18:52:00|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|-1.3637433098991|39|0.0060120890770535|0.0097|-1|1|0.00971|1.3571|0.0219|151|0.021902546832188|151|40.13|-0.00192|0.00191|0.0046239249321776|0.0054745734354177|108.45317187001|106.94670540074|104.50485548834|0.633|0.433|0.02129|30|13|4.5257648953301E-5|0.0067989452495974|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-10-06 18:52:01|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|-0.86313596594091|58|0.0071818692405911||0|0|0.02853|0.858|-0.01942|12|-0.019424937954748|12|34.85|-0.0042|0.00231|-0.0040789699912171|-0.0035279621018424|92.261987562647|94.938865470076|88.663839660119|0.559|0.412|0.02338|34|10|-8.5410628019324E-5|0.0075568438003221|1.0149999856949|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-10-06 18:52:03|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|-925.6815494031|9|10.11630823559||0|0|-0.01496|924.03|-0.02823|14|-0.028230549585636|14|30.83|-0.00812|0.00268|-0.00054579224695763|0.0098026624090339|95.764311945743|115.29326259912|122.88450220046|0.675|0.425|0.04382|40|18|0.00021149879129734|0.014404673650282|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-10-06 18:52:04|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|6.9660932639951|1|0.038497222141612||0|0|0|7.1151|-0.00321|42|-0.0032079103815027|42|54|0.00566|0.01068|0.010153131335479|0.013632323710554|111.9581924306|110.95373143475|102.15388331233|0.522|0.348|0.01529|23|6|2.2407407407407E-5|0.0046944927536232|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-10-06 18:52:05|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|-7.0517877899619|62|0.011395910150877||0|0|0.03307|7.0176|0.00256|35|0.002561161671979|35|38.77|0.00639|0.01026|0.0031764951997911|0.006919264449378|104.38457482885|107.03835000067|100.76728854085|0.467|0.333|0.01025|30|8|1.0073529411765E-5|0.0030419281045752|7.3503999710083|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-10-06 18:52:06|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|4117.0397782812|26|47.882219968171|0.0093|1|2|-0.00421|4168.8599|-0.04292|12|-0.017766154933487|8|25.89|-0.00161|0.00748|0.0026685572221758|0.011687755238742|105.61936045439|124.86805997326|126.81984187449|0.702|0.447|0.03913|47|25|0.00023374396135266|0.012422665056361|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-10-06 18:52:07|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-526.98209042455|36|3.2452825530835|-0.0037|-1|1|-0.00368|518.5222|0.02903|208|-0.025404411576053|23|86.21|0.00659|0.01265|0.024860951350301|0.0099016377127361|123.42330688678|104.74894373451|91.024698424304|0.643|0.357|0.02768|14|7|-6.6658615136876E-5|0.0082106360708535|696.38000488281|2022-06-24|-0.023|2022-12-16|0.02264|2024-04-03
2024-10-06 18:52:09|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|23.962770557604|37|0.06024457983052||0|0|-0.00375|23.9916|-0.00783|115|-0.0094347581763544|50|1.7|-0.04934|0.04919|0.099081335383139|0.099527202636891|56100.586312391|56543.320512|2399.1622924805|0.994|0.989|0.00402|467|2|0.027777717391304|0.00121711352657|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-10-06 18:52:10|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|22.502288296611|1|0.18157054490825||0|0|0|23.0916|-0.00508|38|-0.0050767020851894|38|37.64|-0.00088|0.00822|-0.00066110353263087|0.0076378054030162|97.921311473399|111.65838384437|101.90895636491|0.667|0.455|0.02951|33|13|3.536231884058E-5|0.010061586151369|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-10-06 18:52:11|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|6.660993456469|1|0.042809008001245||-1|0|0|6.7913|0.01069|61|-0.0024252927238466|31|37.64|0.00146|0.00667|0.003502156406299|0.0019155011840212|105.99248058021|102.10965492645|101.94391777082|0.545|0.364|0.0217|33|15|2.6513687600644E-5|0.0071597020933977|7.7984499931335|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-10-06 18:52:12|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|59.745691203373|337|0.30599211425554|0.0985|1|1|0.09846|60.525|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|114.28437041575|0.667|0.444|0.01515|9|7|0.00011179549114332|0.009648961352657|60.682094573975|2024-10-03|-0.03289|2020-11-17|0.0333|2020-11-18
2024-10-06 18:52:13|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-134.16075067155|246|0.7387883079679|0.0173|-1|1|0.01733|133.2595|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.18869883902|0.8|0.5|0.01139|10|9|9.7021276595745E-5|0.0048257037643208|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-10-06 18:52:15|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-134.16075067155|246|0.7387883079679|0.0173|-1|1|0.01733|133.2595|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|112.18869883902|0.8|0.5|0.01139|10|9|9.7021276595745E-5|0.0048257037643208|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-10-06 18:52:16|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|-48.752253946376|35|0.15076681029626||0|0|0.00805|48.3377|0.02267|50|0.02266522522084|50|186.67|0.24276|0.33991|1.0012938794373|1.0012938794373|304.74747864|304.74747864|296.43222255639|0.333|0.333|0.01587|6|1|0.0010855805892548|0.0057997573656846|50.799999237061|2024-03-06|-0.01445|2024-03-18|0.60454|2024-03-06
2024-10-06 18:52:16|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|115.33843245238|11|1.6438216695177|0.0272|1|2|0.00993|120.4|-0.04682|5|0.97120223020442|33|176|0.11982|0.23379|0.2217192904686|0.56706107019873|221.65501100114|342.37126546022|378.39741685727|0.857|0.429|0.05639|7|3|0.0011268115942029|0.0067707085346216|121.1070022583|2024-10-03|-0.03494|2024-08-01|0.31293|2024-07-30
2024-10-06 18:52:17|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|0.89257610573098|1|0.0057632965659149||-1|0|0|0.9111|0.00964|61|-0.0034188011672601|31|37.64|0.00117|0.00641|0.0035441529198752|0.0032610523023652|105.35249157725|103.44658134742|102.17898184014|0.485|0.333|0.02156|33|13|2.8357487922705E-5|0.0072047584541063|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-10-06 18:52:18|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|-0.7632588475686|35|0.0060380368972322||0|0|0.00981|0.762|0.01134|57|0.033785473782543|71|33.56|-0.00586|0.00119|-0.00044911969437498|-0.00029963996133461|98.165484701647|98.906657825801|101.01404533177|0.556|0.417|0.02797|36|16|2.4822866344605E-5|0.008641384863124|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-10-06 18:52:20|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|-2.762631652024|61|0.030004156751896|0.0033|-1|1|0.0033|2.715|0.05377|296|0.05377173574995|296|59.1|0.00949|0.02259|0.021587176529801|0.017858353216969|131.09294998429|116.8639176094|95.430575988274|0.65|0.45|0.02908|20|10|-8.2689210950081E-6|0.010898011272142|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-10-06 18:52:21|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|15.431360249997|181|0.14809188685387|0.2979|1|1|0.29794|15.77|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|276.6666839555|0.571|0.429|0.10661|7|4|0.00089929325751422|0.024281616571893|16.117500305176|2024-08-26|-0.14607|2022-12-14|0.16505|2023-01-11
2024-10-06 18:52:22|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.7721897454942|255|0.014983493846415|0.012|-1|2|0.01147|7.7352|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|100.58812809421|0.6|0.5|0.00948|10|3|5.2818035426731E-6|0.0028068276972625|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-10-06 18:52:23|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|-7.7907230042486|45|0.008242659537954||0|0|0.0028|7.7667|-0.00386|46|-0.0038625353585983|46|54.45|9.0E-5|0.00061|0.00046143569081616|0.00062256021811941|100.64571614151|100.62207531507|99.705120871244|0.636|0.455|0.00215|22|10|-2.3027375201288E-6|0.00060363929146538|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-10-06 18:52:24|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.592447593845|802|0.10874038436763|0.0419|1|2|0.04075|24.98|||-0.0038625353585983|46|441|0.024|0.02507|0|0|100|100|101.57692368845|0|0|0.00908|1|0|1.5394524959742E-5|0.0069261352657005|25.077499389648|2020-05-08|-0.01281|2020-11-20|0.01413|2021-12-17
2024-10-06 18:52:26|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
2024-10-06 18:52:27|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|355.26939142367|3|3.3202014346214|0.0101|1|1|0.01005|365.71|-0.00838|58|-0.008422821563475|25|35.43|-0.00187|0.00876|0.011798601407169|0.01636519495727|128.75561424847|124.79936329564|123.99891517887|0.686|0.429|0.03689|35|16|0.00020724637681159|0.012794436392915|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-10-06 18:52:28|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|15273.766631241|2|104.31118802374|0.0211|1|2|0.01654|15670|0.05284|64|0.0087565670980692|27|25.23|0.00705|0.01144|0.013470929097711|0.015082043991565|130.90889588064|127.67683983652|112.87592292455|0.447|0.362|0.01073|47|13|0.00011097725358045|0.0041406908171862|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-10-06 18:52:29|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|3.6630402803929|2|0.050403237325918|0.0064|1|2|0.00232|3.8055|-0.03098|35|-0.017343596256514|11|37.61|-0.00469|0.00361|0.0054687603207727|0.0066810611538135|111.40798910391|109.11498911885|110.10966247501|0.667|0.424|0.03131|33|13|9.4847020933977E-5|0.0095934138486312|4.0877499580383|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-10-06 18:52:30|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|83.588744357167|4|0.13710174463245|0.0016|1|1|0.00155|84.0302|-0.00594|32|-0.0059386113443404|32|30.22|-0.00469|-0.00027|-0.0017233957984121|-0.00017220572446276|96.076171125194|99.538941242658|117.97514209985|0.537|0.415|0.01172|41|16|0.00013722222222222|0.0038147504025765|84.182350158691|2024-08-05|-0.01946|2020-03-26|0.01639|2021-02-26
2024-10-06 18:52:32|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1309.8063893976|119|0.18512384848823|0.0003|-1|2|-0.00038|1309.5|-0.00063|1|-0.00063089055255672|1|112.4|-0.55175|0.02782|0.048175459738625|0.065852736751003|130.50344256059|119.5967884254|108.38821063013|0.6|0.3|0.10108|10|2|0.0030888325281804|0.0018593558776167|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-10-06 18:52:32|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41924.542125234|441|44.164818605352|-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|4.323570432357E-7|0.0024825523012552|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-10-06 18:52:33|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|-137.56846712979|34|0.86828194037311|0.0062|-1|1|0.00623|135.66|-0.01678|3|-0.016781920862229|3|35.56|0.00097|0.0048|0.0040221037712418|0.0061734063117967|110.18850417669|109.64425772113|112.15278165418|0.824|0.5|0.02797|34|23|0.00011012077294686|0.0088721980676329|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-10-06 18:52:34|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|156.17286332773|9|0.59983687822362|0.0006|1|1|0.00063|157.9575|-0.0138|15|-0.0039893674129987|50|32.73|0.00667|0.01068|0.01130680851584|0.017573231723041|134.84243340428|127.26134826615|120.57822424037|0.73|0.378|0.01304|37|23|0.00015925348646432|0.0041164150943396|158.19557189941|2024-10-03|-0.01447|2021-07-01|0.02723|2020-01-20
2024-10-06 18:52:35|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260965061515|1243|0.0019141790173088|||0|-0.00085|0.7086|||-0.0039893674129987|50|0|0|0|0|0|100|100|98.444803200253|0|0|0|0|0|-1.2471819645733E-5|0.0026473188405797|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-10-06 18:52:37|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|141.11928722911|3|2.1152363695926|0.0231|1|2|0.01536|148.71|0.07771|59|-0.000629269028114|15|40|0.01122|0.01683|0.011475390487356|0.015517536116586|126.91116074333|123.47370515252|136.80773770829|0.71|0.452|0.02608|31|14|0.00027015297906602|0.0082338325281804|162.01499938965|2024-07-03|-0.03784|2022-12-20|0.03215|2020-03-10
2024-10-06 18:52:38|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-129.6149910452|49|0.23929846721455||0|0|0.00386|129|0.01502|56|0.0023336840338768|9|82.79|0.04221|0.04848|0.050060154458956|0.0930914263772|150.53042873605|152.83627126781|127.28169900559|0.643|0.357|0.01444|14|4|0.00020391052195526|0.0036969096934548|163.5|2024-01-24|-0.03537|2024-02-14|0.01517|2024-05-02
2024-10-06 18:52:39|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|84.337416839899|3|0.08086039215271|0.004|1|2|0.00355|84.7|-0.00222|3|-0.0022225407149169|3|28.84|-0.004|0.02013|0.0068750539466166|0.018905695917505|116.08594055531|142.82736534779|97.441767935969|0.628|0.465|0.01537|43|7|2.2262479871176E-5|0.0043516264090177|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-10-06 18:52:40|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4096.2729751165|73|15.901015246348|0.0099|-1|2|0.00927|4060|0.0076|32|0.007600059621182|32|195|0.00683|0.00914|0.007759830630363|0.007759830630363|102.34318278426|102.34318278426|99.509803921569|0.5|0.5|0.00615|6|2|-1.9645732689211E-6|0.0051909339774557|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-10-06 18:52:41|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|-1350.8350549383|46|13.831609413282||0|0|0.00753|1346.41|-0.01909|31|-0.019087218057824|31|46.04|-0.00207|0.00721|0.004831121947914|0.0061345786340713|106.42104099615|105.79333659368|116.67128917976|0.577|0.385|0.02671|26|10|0.000138961352657|0.0086952576489533|1446.6199951172|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-10-06 18:52:43|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30714578875331|212|0.00075445866886937||0|0|0.00325|0.3063|0.00036|202|0.00035805080284956|202|103|0.0019|0.00375|0.0031633775997305|0.0037859704029904|102.50827331191|101.89008703411|99.614619688302|0.8|0.5|0.00792|10|5|-2.4093473005641E-6|0.0022775664786463|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-10-06 18:52:44|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|476.15489628263|91|2.3534105650064|0.0766|1|1|0.07663|481.34|-0.02414|52|-0.02413641632718|52|40.04|0.01595|0.02238|0.015273034287446|0.022698229937709|128.07467834772|126.98316644276|125.71117711544|0.63|0.407|0.02255|27|12|0.0002169684030743|0.0073327241673783|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-10-06 18:52:45|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|-22160.953328819|44|93.47400883296|0.0009|-1|1|0.0009|22080|-0.00233|7|-0.0023339772677036|7|42.25|0.01864|0.02538|0.028757147703647|0.060833183633292|172.513218573|196.60585160693|248.50872256612|0.821|0.464|0.04477|28|10|0.00075101141924959|0.0043654323001631|22220.599609375|2024-07-30|-0.01898|2022-11-25|0.03756|2022-06-02
2024-10-06 18:52:45|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|-89550.365722675|165|10.492529302636|-0.0001|-1|2|-0.00058|89550|4.95028|1|4.9502770975349|1|179.67|-2.32292|2.31234|2.2253506340615|6.9353509799492|-23319.987717571|5902.92767176|5948.1899701096|0.667|0.333|0.40061|6|1|0.011215700483092|0.0036596698872786|90000|2024-02-20|-0.01639|2023-05-15|8.96214|2023-02-01
2024-10-06 18:52:46|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|-298.46977515314|8|1.5323851747447||0|0|0.02296|293.5996|0.00083|25|0.00083263946711076|25|53.59|0.04243|0.05369|0.057994087641153|0.079005816084057|206.57981923606|195.58767709944|162.05304508323|0.727|0.5|0.01736|22|7|0.00044290050590219|0.0097654637436762|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-10-06 18:52:48|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|4.7356177126311|1|0.0090976251678746||-1|0|0|4.765|0.01944|69|-0.0018105566193581|5|17.48|-0.03149|0.03576|0.0035869173891405|0.071899956332902|-406.83211234281|357.7502172765|325.6068306129|0.789|0.465|0.02027|71|19|0.0018612409347301|0.0021263174858985|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-10-06 18:52:49|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|9.6426663876762|3|0.051236295660679|0.0045|1|1|0.00453|9.8225|-0.00919|72|-0.0091931933939911|72|53.91|0.00845|0.01282|0.0034766981358991|0.010930729251091|104.21636041958|111.21025524879|102.80496743114|0.565|0.435|0.01996|23|11|2.8454106280193E-5|0.0060152898550725|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-10-06 18:52:50|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|-17.826905138101|149|0.13680635789076||0|0|-0.00223|17.5391|-0.01587|14|-0.015872764369179|14|45.58|-0.00324|0.00227|-0.0048886577864048|-0.0028811419826414|90.238648078119|96.750212829619|102.56786006085|0.833|0.458|0.01975|24|12|2.7785829307569E-5|0.0072219082125604|19.590999603271|2022-12-02|-0.02778|2023-07-18|0.02511|2022-03-02
2024-10-06 18:52:51|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|4475.2619550254|94|47.338486952279|0.023|1|1|0.02298|4561|-0.10248|42|-0.98896225243747|19|104.45|-27.74822|0.05512|-0.33586863920233|-0.57297919346391|0.00010263730572768|0.00012095006026183|124.8733744011|0.818|0.455|0.31231|11|5|0.23979477455717|0.027682463768116|4623.3979492188|2024-01-01|-0.99018|2024-03-29|100.97674|2024-04-01
2024-10-06 18:52:52|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|54.955652671703|2|0.34433859002326|0.0061|1|1|0.00612|56.1213|-0.01195|27|-0.0063199631882799|18|28.28|-0.00197|0.00472|-0.00096366169335961|0.0031166369981013|96.962985805961|105.63244347046|102.30842907281|0.674|0.419|0.01759|43|14|3.1815940838127E-5|0.0063236154478225|64.63500213623|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-10-06 18:52:54|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|2819.3972418194|1|142.85456522687||0|0|0|3247.9609|-0.55079|41|-0.0030695636000093|1|21.51|-0.07985|0.06931|-0.0029826285831126|0.037152672595795|63.963099143638|171.05290291221|220.05155403117|0.66|0.362|0.05354|47|14|0.0016981404549951|0.0022772304648863|3247.9609375|2024-06-18|-0.35538|2024-06-19|0.5513|2024-06-18
2024-10-06 18:52:54|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|-46.542481763325|32|0.29484695279553|-0.0129|-1|1|-0.01285|46.49|-0.02257|48|-0.022572350495301|48|118.7|0.00653|0.00883|0.020521916534503|0.039579131207555|111.1655297094|115.19452455785|127.89547078404|0.6|0.4|0.02479|10|7|0.00023241379310345|0.015637881773399|47.75|2024-04-15|-0.04865|2022-08-23|0.03799|2021-06-28
2024-10-06 18:52:55|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.465571204072|1243|0.0800709720403|||0|0.00454|15.35|||-0.022572350495301|48|0|0|0|0|0|100|100|99.54604607991|0|0|0|0|0|-3.1723027375201E-6|0.0057896457326892|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-10-06 18:52:56|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1732.6458452675|237|0.74583023695674|0.4886|1|2|0.03126|1736|-0.5018|6|0.02445734969476|37|143.71|-0.0343|0.04774|-0.02817390053742|0.12970066765582|69.765944940522|140.03601955143|238.09850843874|0.571|0.429|0.02258|7|3|0.00081117552334944|0.0090073752012882|1736|2024-10-04|-0.02208|2023-03-20|0.51931|2023-11-09
2024-10-06 18:52:57|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|19.081782117026|52|0.28523015962293||0|0|0.04388|19.257|-0.0478|9|0.029155157623291|29|30.54|-0.01413|-0.00193|-0.011150481123685|-0.0063716784199652|72.734989003606|88.621839876142|101.75429720373|0.667|0.385|0.03498|39|16|4.8373590982287E-5|0.012636078904992|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-10-06 18:52:59|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|4.1242340868927|2|0.033755339972929|0.0008|1|1|0.00083|4.2215|0.00504|16|0.02130208766561|31|34.23|0.01226|0.01592|0.01003176294792|0.014866621047191|122.91988719798|122.72521748639|103.20254359787|0.6|0.4|0.0106|35|10|3.1684737281068E-5|0.0035765971643036|4.8035001754761|2024-02-21|-0.01968|2023-11-06|0.012|2024-10-03
2024-10-06 18:53:00|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|-17.66466978621|79|0.17847408914396||0|0|0.03123|17.48|-0.03749|13|-0.037490003520389|13|29.1|-0.01022|0.00041|-0.010637518971523|-0.0077216822805009|76.63435549077|87.746164463952|124.80008715324|0.6|0.4|0.04293|40|17|0.00022005636070853|0.013975813204509|19.92799949646|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-10-06 18:53:01|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|1493.3626935206|57|65.766065175867|0.0109|1|1|0.01091|1637.6801|-0.2452|37|-0.080837711550659|13|47.4|-0.01596|0.04389|0.056488002505041|0.11352744850585|211.21627510428|310.9228844474|535.18956003625|0.72|0.48|0.05049|25|5|0.0015721756647865|0.014770265914585|1690.0550537109|2024-10-03|-0.12682|2024-04-19|0.34132|2023-06-14
2024-10-06 18:53:02|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.258482896016|858|0.21924362309305|0.0345|1|1|0.03448|36.75|||-0.080837711550659|13|385|-0.05306|-0.05298|0|0|100|100|108.93730349815|0|0|0.03767|1|1|7.866344605475E-5|0.012077085346216|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-10-06 18:53:03|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|-10.881829370685|36|0.13243982014299||0|0|0.00231|10.6354|-0.01461|20|-0.01460711014073|20|54.86|0.01219|0.02139|0.0040462914164603|0.013582937383698|104.67117564884|110.82781841279|121.10453561097|0.591|0.364|0.04735|22|9|0.00019298711755234|0.014611779388084|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-10-06 18:53:05|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|-1.6246608524608|39|0.017244809270048||0|0|0.01289|1.6238|-0.00478|20|-0.0047794783178139|20|43|0.00096|0.00916|0.01192910903505|0.0076395675751773|120.11753864856|108.31927893908|109.21442615254|0.571|0.393|0.03277|28|8|9.3059581320451E-5|0.010944186795491|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-10-06 18:53:06|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38596820411168|1243|0.00055995135040058|||0|-0.0008|0.3851|||-0.0047794783178139|20|0|0|0|0|0|100|100|119.44886550947|0|0|0|0|0|0.00014332528180354|0.0013987922705314|0.38600501418114|2024-09-25|-0.00255|2024-03-20|0.00268|2020-03-30
2024-10-06 18:53:07|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.8023526140617|62|0.027953554778837||0|0|0.0031|3.7315|-0.00657|18|-0.0065740528108037|18|39.3|0.00068|0.00771|-0.00035872990426919|0.0066678043517095|98.957656580513|108.84739806475|112.63205406496|0.6|0.433|0.02395|30|10|0.00010835483870968|0.0076065967741935|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-10-06 18:53:08|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.7831610874694|1179|0.066424911672487|0.1498|1|1|0.14982|3.9827|||-0.0065740528108037|18|48|-0.01576|-0.01323|0|0|100|100|116.79447626497|0|0|0.02374|1|1|0.00014747960848287|0.012218433931484|3.9892001152039|2024-10-03|-0.01732|2021-01-04|0.01636|2021-08-24
2024-10-06 18:53:09|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|55.419669429027|1|0.91984940780317||0|0|0|56.6425|0.00529|36|0.0052942859264371|36|46|0.00138|0.00655|0.0094842852137587|0.016299570040461|113.61388752413|113.57770378618|111.80912357217|0.519|0.296|0.01615|27|10|9.537037037037E-5|0.0052623993558776|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-10-06 18:53:10|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-279.15148950224|278|0.50305692555262|0.0535|-1|1|0.05354|277.55|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.28625369579|0.5|0.35|0.03465|20|7|0.00047918482647296|0.0089698305084746|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.07968|2023-01-26
2024-10-06 18:53:11|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|3.8184358734706|1|0.034504742793944||0|0|0|3.9289|-0.01765|21|-0.017648441713554|21|35.49|-0.0011|0.00889|-0.00052073984187056|0.0029032295616689|98.096464448782|104.17874685617|103.58291645701|0.629|0.457|0.0336|35|11|5.3824476650564E-5|0.011053953301127|5.0608501434326|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-10-06 18:53:12|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|7702.6328270946|141|31.727859718461|0.0621|1|2|0.06073|7792.3374|0.00399|79|0.022025360186325|159|57.84|0.00236|0.00858|0.0058619909044933|0.013652773388708|106.27223224294|111.20311879668|120.75264502633|0.579|0.421|0.01694|19|7|0.00015655367231638|0.0049745197740113|7822.1298828125|2024-09-25|-0.01651|2021-04-07|0.02157|2021-04-15
2024-10-06 18:53:13|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|-3.6511788832879|244|0.0058866099063622|0.0003|-1|1|0.00032|3.6402|||0.022025360186325|159|499|0.00016|0.00085|0|0|100|100|94.236764325451|0|0|0.00286|2|1|-4.2224012892828E-5|0.0062935052377115|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-10-06 18:53:14|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|-4.5355594807727|61|0.030714255826713||0|0|0.00411|4.5355|-0.02005|16|-0.020054166174172|16|36.94|-0.00024|0.00526|0.0089442282634522|0.0033668557563396|115.7711383008|104.23846676868|106.19293249388|0.531|0.406|0.02302|32|12|5.9959742351047E-5|0.0076456360708535|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-10-06 18:53:16|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|-106.78500182594|61|0.76535839867524||0|0|0.00551|106.609|-0.02127|12|-0.021272727627338|12|39.37|-2.0E-5|0.00518|0.0046331936843433|0.0011193776834802|108.44527605643|101.25877551014|101.77470277773|0.633|0.467|0.02358|30|15|2.5245769540693E-5|0.0078097663174859|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-10-06 18:53:17|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|89.659875793754|40|1.9089208998831|0.0613|1|2|0.04407|95.0068|0.00845|47|0.0084474132434331|47|37.65|0.0213|0.03977|0.044204556585538|0.060463982276793|247.18434088117|210.31989111661|152.00437594482|0.774|0.452|0.05318|31|15|0.00047427860696517|0.016728466003317|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-10-06 18:53:18|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1307.9390889469|149|20.549439892272|0.0377|1|1|0.0377|1335|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|144.81277312981|0.4|0.4|0.98308|5|3|0.080924331723027|0.028066835748792|1367.6000976562|2024-10-02|-0.98886|2023-12-21|88.81019|2023-12-22
2024-10-06 18:53:19|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|3.7493098001065|80|0.0027908403910722|0.0012|1|1|0.0012|3.7565|-0.00069|127|-0.00069128660310858|127|105.73|-0.00085|-0.00046|-0.0010333487210727|-0.00074315545980357|99.278041665452|99.628466064683|99.053656746872|0.636|0.455|0.00143|11|5|-7.6086956521739E-6|0.00047408212560386|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-10-06 18:53:20|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|912|1.7273272033047||0|0|0.19257|13.8699|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|101.83456271196|0.5|0.5|0.26626|2|1|0.00092177938808374|0.096423534621578|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-10-06 18:53:22|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|601.36620277866|1|0.044599073780879||-1|0|0|601.5|-0.0047|244|0.034345867356879|44|35.46|-0.17878|0.18861|0.017570497041065|0.40200442592334|-5537.9037289532|1246.1644681131|1308.9236227253|0.857|0.457|0.05211|35|5|0.0052514423851733|0.0020998146655922|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-10-06 18:53:23|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|-10.43007879747|44|0.10936615648266||0|0|0.01448|10.3681|-0.01833|11|-0.018326337484924|11|37.47|-0.00524|0.00331|-0.0028343330376856|0.004577078152109|92.824513166744|106.73629317636|110.72771597461|0.719|0.469|0.03429|32|14|0.00010596618357488|0.011659484702093|11.497349739075|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-10-06 18:53:24|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|1.2790452070105|1|0.0073015945796113||0|0|0|1.3046|0.00082|38|0.00082213574283818|38|42.83|0.00066|0.00525|-0.0014868147103152|0.0020823165578753|97.566497876339|102.47962837931|97.032357986442|0.552|0.414|0.01417|29|9|-2.036231884058E-5|0.0045764492753623|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-10-06 18:53:25|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|-13001.5|288|8.2799512192493E-13||0|0|0|13000|4.17548|21|4.1754802685523|21|55.94|-0.40289|0.23181|0.40318035456937|0.76212301934448|-46604.634108697|14478.704784549|2877.4593258073|0.941|0.824|0.11904|17|0|0.0054891357027464|0.0011743861066236|13105|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-27
2024-10-06 18:53:26|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|-17.757406716934|79|0.19983385338815||0|0|0.03123|17.48|-0.03746|13|-0.03746434493892|13|34.24|-0.0117|-0.00065|0.00010533987151432|0.0052979613577811|97.52366616375|105.53015306932|124.76356731986|0.529|0.441|0.04707|34|13|0.00022143317230274|0.015345853462158|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-10-06 18:53:28|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|-33.284212199597|62|0.39436779879598||0|0|0.07814|33.27|-0.01956|31|-0.019559934633025|31|36.91|0.00684|0.01183|0.012852647856244|0.014593465026358|126.35417699923|120.12920185613|111.75680196903|0.594|0.406|0.02106|32|13|9.9460547504026E-5|0.0070266344605475|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-10-06 18:53:29|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|-10.718657058198|102|0.040026584091209||0|0|0.01695|10.6464|0.1019|11|0.10190250334305|11|91.58|0.01164|0.04186|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|109.8925009775|0.583|0.333|0.00933|12|2|0.00010655833333333|0.0062559083333333|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-10-06 18:53:30|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|3.4978085992757|13|0.0060352546786605||0|0|0|3.51|-0.00361|15|5.1390755275271E-5|1|16.81|-0.00043|0.00114|0.00043593797979056|-8.0281517792929E-5|103.04885987032|99.719190200225|99.001681799162|0.945|0.479|0.00144|73|3|-7.9822437449556E-6|6.8692493946731E-5|3.5099999904633|2024-05-07|-0.00286|2023-12-26|0.00435|2024-08-05
2024-10-06 18:53:31|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|-3.1207366151204|40|0.032353890097094|0.0012|-1|1|0.00122|3.0712|-0.02107|129|-0.021074753771265|129|150.38|-0.00533|6.0E-5|0.016469883865639|0.023948606373804|106.02695346923|106.66373597299|110.45675358691|0.5|0.375|0.04198|8|5|9.3446054750402E-5|0.013720289855072|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-10-06 18:53:32|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|33.282603398125|269|0.32088239172682|0.2568|1|1|0.25682|34.25|-0.05698|23|0.48196858587772|418|125.38|0.12062|0.14236|0.13692439566204|0.24236287667952|228.726489927|232.80263641501|555.73535045144|0.538|0.308|0.05854|13|8|0.00094563751317176|0.015631153846154|34.474201202393|2024-08-28|-0.17733|2021-12-20|0.12605|2021-11-22
2024-10-06 18:53:34|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|31.351063582302|1|0.59415592759818||0|0|0|32.2975|0.02864|151|0.028644663520661|151|82.8|0.00894|0.01536|0.0074455391355001|0.011256322557684|105.05292983463|106.69821633044|107.96784478209|0.467|0.4|0.02042|15|6|6.5893719806763E-5|0.0062038486312399|32.930999755859|2024-07-31|-0.01773|2022-11-10|0.01181|2021-03-08
2024-10-06 18:53:35|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|-2739.8423903043|4|6.6224453821638|-0.0037|-1|2|-0.00521|2724.127|-0.01547|8|-0.0038527397260274|57|121.9|0.01033|0.01188|-0.0051271234845426|-0.0031506405379853|96.460403320086|99.058815227286|118.44030230978|0.7|0.3|0.00703|10|5|0.000140147299509|0.0027749754500818|2733.9050292969|2024-09-16|-0.02288|2024-02-09|0.01535|2024-02-08
2024-10-06 18:53:35|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|-3727.1397680477|133|20.429849440373|0.049|-1|1|0.04905|3665.9158|0.04669|169|0.046688735512175|169|68.88|0.00518|0.00977|0.0112379918752|0.015052446894032|115.27940125507|110.75385471898|100.02498694364|0.813|0.438|0.02213|16|11|4.8460291734198E-6|0.0064138411669368|3960|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-10-06 18:53:36|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
2024-10-06 18:53:37|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|-42.190541572937|5|0.17885729298898||0|0|-0.00621|41.8081|0.00571|6|0.0057054604221081|6|24.74|0.00183|0.00933|0.00339364455342|0.009454383930673|110.58451699058|122.59674611549|112.05606858398|0.68|0.46|0.01453|50|21|0.00010399677679291|0.0046747461724416|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-10-06 18:53:39|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|-12847.472804145|76|52.184664706444|-0.0176|-1|2|-6.85276|12800|-0.837|139|-0.83699918671251|139|83.36|-13.61274|0.07849|-0.27531987612268|-0.54885719640798|0.0025538127216304|0.0025794124361109|134.62971128751|0.714|0.357|0.05659|14|5|0.1546829468599|0.013725925925926|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-10-06 18:53:40|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|36.864113590073|16|0.030430866297248||0|0|0.00835|36.9893|-0.00134|5|0.0012397054188975|1|3.67|-15670.71976|7.60451|0.010430263756331|0.026218730705188|0|0|0.079440038173403|0.817|0.454|0.03737|317|3|3400.8280164941|0.00054557724957555|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-10-06 18:53:41|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|-24790.275990776|60|79.241551738887||0|0|0.02386|24755|0.03266|98|0.032657826998496|98|56.85|0.01036|0.0125|0.0077864248428272|0.0088057652965644|106.30910611261|106.24005008006|106.82921566512|0.4|0.35|0.00561|20|6|5.6488294314381E-5|0.0017588043478261|25476.5|2024-05-24|-0.0152|2022-12-05|0.01182|2022-10-21
2024-10-06 18:53:41|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|29.277640245555|16|1.0334626575692|0.0734|1|2|0.05036|32.2015|0.20456|81|0.20455984623416|81|37.12|-0.00471|0.02352|0.061591060774243|0.062106008467949|229.07407927443|173.27540723704|180.60291686345|0.485|0.333|0.087|33|12|0.00067847580645161|0.029779927419355|32.960498809814|2024-10-04|-0.14957|2020-08-11|0.09237|2022-10-03
2024-10-06 18:53:42|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2573.2749389875|36|32.519791527956|0.0707|1|2|0.05833|2653.52|-0.06039|16|0.11546250637361|69|30.9|-0.01074|0.00283|-0.0014289381375153|0.022633722775337|93.52270542437|130.52093311701|174.88432967366|0.564|0.333|0.04594|39|17|0.00049627419354839|0.014272032258065|2685.9599609375|2024-09-26|-0.05727|2020-08-11|0.0439|2020-03-24
2024-10-06 18:53:44|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|-596.60253127843|61|3.6369131291666||0|0|0.01083|593.5|-0.02121|22|-0.021207177814029|22|36.94|-0.02297|-0.01363|-0.022381039733191|-0.017799211704154|61.750417425158|78.858269638418|102.01976794156|0.656|0.406|0.03744|32|13|5.3695652173913E-5|0.011322906602254|699.46502685547|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-10-06 18:53:45|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.48730265305|889|0.28738995052856||0|0|-0.00522|250.3|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.48173300636|0.5|0.167|0.00396|6|0|5.0083333333333E-6|0.0019020833333333|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-10-06 18:53:46|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|-17.741536419889|79|0.21121092723404||0|0|0.03088|17.4765|-0.03771|13|-0.03771064435264|13|30.63|-0.01583|-0.00443|-0.0045432265323046|0.0016593057016787|86.846286159671|100.08500702551|124.77509868572|0.632|0.421|0.04623|38|17|0.00022119967793881|0.015105805152979|19.924049377441|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-10-06 18:53:47|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
2024-10-06 18:53:48|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|3.5951210870488|1|0.074959655134444||0|0|0|3.8458|-0.06971|9|-0.069712799246993|9|32.23|0.03082|0.06727|0.064676038269106|0.090423877839143|162.44773139075|187.74696521112|285.56970818695|0.516|0.419|0.1363|31|11|0.0022503503503503|0.085541541541542|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-10-06 18:53:50|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|3.8918139341201|9|0.065562029589377||0|0|0.04845|4.133|-0.02559|19|0.10020610535436|85|31.36|-0.00584|0.10259|-0.018054029478727|0.062465813729262|3.3106513248961|126.82719944547|618.31608406995|0.41|0.282|0.23211|39|8|0.0011157595450853|0.079306661251015|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-10-06 18:53:51|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|3.8341425660295|1|0.070785800515206||0|0|0|4.062|-0.05801|5|-0.058006784436718|5|21.7|0.01183|0.05015|0.01968452259639|0.043578329189732|124.0298506627|170.06357575022|1076.7791210945|0.386|0.281|0.07596|57|12|0.0033508488278092|0.055150767987065|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-10-06 18:53:52|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|-2.2731717636962|19|0.071527749262192||0|0|-0.0298|2.212|0.02705|26|-0.077543148271095|19|32.13|0.21856|0.04475|0.26560029682662|0.30830176944524|596.03692901666|273.765805233|-724.84321111435|0.579|0.421|0.0723|38|12|0.0021004842615012|0.070388700564972|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-10-06 18:53:53|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|-3.0084777078092|60|0.069713686289787|0.0402|-1|1|0.04015|2.988|0.05133|65|0.051333992627948|65|36.94|0.1339|0.27329|0.3625258455048|0.055502324685192|2218.8313408689|698.84158796137|-5976.6548892408|0.656|0.406|0.13019|32|16|0.0024290088638195|0.073766720386785|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-10-06 18:53:54|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|0.81124569142412|1|0.025251434364084||-1|0|0|0.904|0.11459|58|-0.0034983774701383|13|23.96|-0.91695|0.14114|-1.184124542028|-2.0214864394126|227916.22382232|-207877.28854029|688946.17699465|0.647|0.353|0.15351|51|24|0.0012344517184943|0.015966448445172|1.1059999465942|2024-07-03|-0.109|2023-03-10|0.165|2022-12-20
2024-10-06 18:53:56|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|8.8664630637081|3|0.10617895969048|0.016|1|1|0.016|9.205|-0.02492|11|-0.024921258252875|11|2.46|0.00108|0.00864|0.0067892301937911|0.012863617436326|564.43835070549|910.94433559108|112.46638411846|0.54|0.361|0.00797|485|2|0.0008650461022632|0.01092204526404|12.354999542236|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-10-06 18:53:57|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|-0.51627291490227|51|0.048107715223221|0.1088|-1|1|0.10882|0.475|-0.26584|17|-0.26584024198499|17|33.85|-0.13902|-0.0948|0.026828364085384|0.12001600656226|61.666451917565|182.29577667877|-84.519575407038|0.441|0.324|0.0074|34|10|0.00086344712739384|0.062342214820983|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-10-06 18:53:58|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|-3.6009694572804|62|0.067829090463493||0|0|0.07282|3.514|-0.01991|65|-0.01991211251433|65|29.5|0.01002|0.06938|0.1549798848672|0.19660678221395|895.4231491928|703.68553925407|279.49865748613|0.425|0.3|0.14649|40|10|0.0018203062046736|0.088769943593876|5.0349998474121|2023-10-19|-0.676|2020-03-19|0.709|2020-03-12
2024-10-06 18:53:59|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|-3.0562856337993|62|0.061766899188477||0|0|0.08217|2.971|0.0207|45|0.020695160936495|45|32.81|0.14969|0.24574|0.15718549846714|0.16876771490684|681.89985767417|498.45894604149|1297.0003371078|0.472|0.333|0.25501|36|9|0.0022898550724638|0.06856078904992|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-10-06 18:54:00|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|-2.5703089412693|81|0.071193021270076||0|0|0.07896|2.508|0.19772|60|-0.006693188985089|12|33.97|-0.29502|-0.28315|-0.23322238714118|-0.11199480599882|81.665706406366|-99.003207222255|-2569.9362917217|0.559|0.353|-0.88528|34|11|0.0021425101214575|0.070166801619433|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-10-06 18:54:02|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|-2.8332109569729|59|0.083412772910859||0|0|0.06308|2.733|0.02033|116|0.02033157856664|116|49.17|95.04165|16.081|0.84574323458915|0.41698474473462|3.5014219638065|-8.5194402818848|-4645.3626683349|0.542|0.375|-0.09168|24|11|0.0025270597738288|0.079661954765751|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-10-06 18:54:03|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|-2.9390382553094|58|0.081884342486023||0|0|0.05156|2.833|0.05637|136|0.056372890839603|136|45.54|0.8368|0.55337|1.2060534527533|0.11221167394158|7805.9072040082|-423.47197327794|-4583.4146116666|0.654|0.423|0.08022|26|11|0.0023803384367446|0.081047945205479|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-10-06 18:54:04|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|4.1684167678026|5|0.048027744065801||0|0|0.00257|4.29|-0.05157|6|-0.051572288063626|6|20.68|0.00567|0.04269|0.027608135472945|0.069012372597895|155.90457746463|387.69591152493|1453.5105039062|0.593|0.424|0.08354|59|22|0.0020531045751634|0.063005310457516|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-10-06 18:54:05|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|2.9664753683879|2|0.064174850501155|0.0438|1|2|0.03327|3.199|-0.04363|11|-0.043626997223006|11|40.9|0.02992|0.06735|0.0485346876219|0.137240314277|98.15715174964|239.57065004278|196.98275700705|0.69|0.414|0.16813|29|14|0.0013268744734625|0.084897219882056|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-10-06 18:54:06|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|6.7306770819845|1|0.028107578939136||0|0|0|6.829|0.00296|27|0.0029560341139574|27|28.1|-0.00227|0.00457|0.0040577737700848|0.0051374874488313|106.8847191508|105.64050358453|105.04537874668|0.439|0.268|0.01841|41|9|0.00028472222222222|0.038099826388889|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-10-06 18:54:08|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|2.5446121013513|6|0.059295955090031||0|0|0.0468|2.751|0.19535|101|0.048307744493724|23|26.69|0.03557|0.06256|0.058913744963117|0.09892805304914|393.7261841449|396.59117697029|168.82819898359|0.644|0.378|0.07973|45|19|0.00071019900497512|0.050766998341625|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-10-06 18:54:09|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|-3.2968422162418|101|3.5208455552392||0|0|0.15252|2.995|0.01874|32|0.018737335516787|32|25.7|0.01412|0.03206|0.029955509583027|0.071802115802261|176.68222621947|255.62798580528|183.7593300985|0.545|0.341|0.05662|44|14|0.0012989439480097|8.4215443541836|10310.830078125|2024-07-12|-0.198|2022-11-11|0.338|2023-10-04
2024-10-06 18:54:10|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.2106020110602|219|0.05736076391736|0.1864|-1|1|0.18644|2.16|0.02882|111|0.0028293641361743|111|59|0.00321|0.01253|0.020739256354132|0.034735168503384|116.74300466583|113.88504359531|57.626401970946|0.5|0.25|0.04604|16|7|-0.0012538726333907|0.051200946643718|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-10-06 18:54:11|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|-11711.425734942|50|292.17224716776|0.0853|-1|1|0.08532|11525|0.11781|60|0.11780872617507|60|36.73|0.01619|0.066|0.03207411070982|0.15626696007473|126.76606516106|261.22818464836|2166.6384973003|0.433|0.233|0.12111|30|9|9.5508861077324|161.99234665508|14734.5|2024-07-04|-1769.53809|2023-10-23|1210.45215|2023-10-20
2024-10-06 18:54:12|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|2.8261664374522|9|0.025277837652238|0.0524|1|2|0.04863|2.911|-0.04557|8|-0.045568774902604|8|14.82|0.01024|0.04801|0.042454493873736|0.054360172239337|406.96533955528|414.75129947907|164.64932140045|0.542|0.41|0.07678|83|17|0.00092326332794831|0.038781906300485|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-10-06 18:54:14|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|1.4991711347011|8|0.0069429487417928||0|0|0.00396|1.52|0.0052|11|0.0051956647002178|11|12.55|0.00424|0.03705|0.0098205583233078|0.027193516483483|129.51212857645|232.03794013546|232.95019801075|0.541|0.398|0.04348|98|20|0.00070129345189976|0.01001212611156|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-10-06 18:54:15|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|-0.077751540336361|80|0.0024093313684175|0.1557|-1|1|0.15571|0.0732|-0.0064|32|-0.0063993089940859|32|47.33|0.01364|0.0561|0.045717642695959|0.043533496440908|152.50929766491|134.60618994959|34.467172764671|0.5|0.375|0.14134|24|9|-0.00011448559670782|0.0049880658436214|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-10-06 18:54:16|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|-3.2489224093733|65|0.058632592876061||0|0|0.11099|3.18|-0.06158|36|-0.061579289138931|36|32.53|0.07903|0.16326|0.1340201250322|0.17639697904412|815.21254058752|780.36494334754|383.24378807098|0.639|0.444|0.10372|36|11|0.0020421052631579|0.083121862348178|5.1240000724792|2022-10-21|-1.524|2020-03-19|0.947|2020-03-17
2024-10-06 18:54:17|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|-3.8907379101644|6|0.085530629997133|-0.0565|-1|1|-0.0565|3.871|-0.01192|8|-0.011924488083297|8|30.38|0.03247|0.06735|0.04709697142623|0.059180226750687|249.65369420666|227.79860683988|302.33726317647|0.625|0.425|0.08411|40|18|0.0026561475409836|0.090619672131148|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-10-06 18:54:18|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|-2.632715650094|80|0.070680886516248|0.1141|-1|1|0.11415|2.561|0.1564|116|0.15640001296997|116|38.77|0.86679|1.56112|1.248053882224|1.6621504180477|-486925.53389613|-220399.32180659|114403.03980663|0.567|0.4|-0.03543|30|14|0.0024178743961353|0.069557971014493|3.4389998912811|2023-10-04|-0.251|2023-02-02|0.237|2023-12-28
2024-10-06 18:54:20|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|-12.442305467195|9|0.064357207049141|-0.0024|-1|1|-0.00244|12.33|0.00355|9|0.0035493822037271|9|15.18|-0.0077|0.01375|0.0026428206982374|0.013570476944413|103.8825498679|138.0534083095|207.98194936754|0.487|0.346|0.03671|78|23|0.0057944630872483|0.11800167785235|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-10-06 18:54:21|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|9.3970177173108|4|0.02232750258546|0.0195|1|2|0.0138|9.474|0.02961|22|-0.00032749774029139|1|7.57|-0.00223|0.01527|0.0063790071477013|0.010830930353101|186.15475984529|206.92300039002|1.2621073545874|0.667|0.434|0.01273|159|10|-0.033845771144279|0.035075456053068|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-10-06 18:54:22|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|6.4330615123579|1|0.052312800603793||-1|0|0|6.643|0.04141|59|-0.016018642706606|18|21.24|0.00873|0.0198|0.014495063305876|0.018144808197269|152.13182409931|150.83368141613|91.81520860996|0.564|0.436|0.02244|55|16|-0.00051626712328767|0.049226883561644|8.3319997787476|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-10-06 18:54:23|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|-2.5543355737858|14|0.023365984336245||0|0|-0.014|2.535|-0.04943|27|-0.049429699157468|27|14.12|0.01311|0.05584|0.040315907962014|0.062754097570395|294.75998562865|364.16628274652|175.82800079436|0.552|0.397|0.03662|58|7|0.0013287259615385|0.027438701923077|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-10-06 18:54:23|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|-5.7743075389819|15|0.029783069170746||0|0|0.04874|5.758|-0.01252|4|-0.01252098185301|4|11.44|0.00794|0.02928|0.01948911320172|0.034314540946472|277.85284490538|363.74541743308|128.44077965166|0.551|0.383|0.02059|107|16|0.001029886914378|0.033415589660743|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-10-06 18:54:25|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|3.7417135655134|4|0.012266895095422|-0.0008|1|1|-0.00079|3.775|-0.00106|27|-0.0010638160935467|27|18.75|-0.38236|0.41599|0.015549079192451|0.019966930674913|160.87297546383|156.60473975262|43.646152803039|0.523|0.385|0.06347|65|16|-0.0025054091653028|0.023012029459902|99.689002990723|2023-08-24|-95.7765|2023-08-25|95.807|2023-08-24
2024-10-06 18:54:26|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|-5.0977888673092|5|0.080486648367204||0|0|-0.02596|4.979|-0.00062|20|-0.00061774765141098|20|25.71|0.05367|0.08593|0.079101329199726|0.14134920359034|579.00195719411|928.04585430554|596.28745143738|0.711|0.467|0.0904|45|19|0.0035693367786391|0.061682170542636|5.2090001106262|2024-07-02|-0.301|2020-03-23|0.248|2023-10-06
2024-10-06 18:54:27|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|5.3872098905337|10|0.014263312601644|0.019|1|2|0.00556|5.43|0.02372|19|0.039752644436627|8|6.14|0.01738|0.03219|0.028118254113917|0.038793431981222|1593.9226381977|1914.4254459808|174.5980711093|0.553|0.426|0.009|188|0|0.0019948409286328|0.00066208082545142|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-10-06 18:54:28|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.7715122519746|50|0.0046158462788013|0.0413|-1|2|0.03922|2.768|-0.00596|8|-0.0059574569037611|8|9.91|0.01241|0.03023|0.025901307858412|0.031144849007285|456.90241414965|387.62737293207|85.181111142896|0.542|0.392|0.01651|120|7|-0.00041195476575121|0.014518982229402|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-10-06 18:54:29|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|20.51310569757|7|0.027297871928118|0.0491|1|2|0.04395|20.595|-0.01211|4|-0.012106328816624|4|2.29|0.00306|0.01225|0.012225879908962|0.021353227844998|2138.5458359096|4148.8085541232|178.12661152149|0.538|0.369|0.01139|498|0|0.0078753269398431|0.0007741935483871|21.253999710083|2024-08-08|-2.033|2020-07-02|2.44|2020-03-16
2024-10-06 18:54:31|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|27.008946258146|3|0.2636843263047|0.0237|1|2|0.02206|27.8|-0.00597|32|-0.0059679168444357|32|19.9|0.01536|0.06471|0.039132773701136|0.066038521418294|222.72070086163|311.08192598883|233.4172929742|0.576|0.424|0.05553|59|15|0.013511904761905|0.31994897959184|27.879999160767|2024-10-04|-3.07|2023-05-16|4.47|2021-03-22
2024-10-06 18:54:32|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|-24.20599104342|10|0.19986743104286||0|0|-0.00212|23.59|0.04596|14|0.045963783433792|14|5.05|-0.0048|0.01427|0.0060592920694521|0.0090347743850045|225.50977067647|266.95626659264|166.95565662596|0.575|0.463|0.00695|240|0|0.0077418166939444|0.0071575286415712|29.636999130249|2024-04-09|-1.417|2024-04-12|1.417|2024-04-09
2024-10-06 18:54:33|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
2024-10-06 18:54:34|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|-12.159028543536|39|0.081608537883914||0|0|0.14425|12.001|-0.00869|3|-0.0086945330576718|3|6.57|-0.00403|0.01706|0.010610462312465|0.014620780835563|222.99224883619|241.41833703491|112.85299517368|0.429|0.341|0.00703|182|0|0.0012384428223844|0.0017952149229521|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-10-06 18:54:35|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|6.5118398070562|24|0.091329640904228||0|0|-0.01765|6.68|-0.01671|12|-0.016705613545014|12|32.05|0.01857|0.04507|0.017148645194379|0.050809169644716|151.25425735224|234.39985418334|12.294765752906|0.838|0.486|0.04266|37|11|-0.011529776674938|0.10558271298594|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-10-06 18:54:37|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|6.3912003330364|2|0.012933165100745|0.0257|1|2|0.00156|6.43|-0.00465|3|-0.0046475487861821|3|4.77|0.00393|0.0311|0.019996604652769|0.037006893972834|1036.2189204363|2886.5686485852|301.87790999375|0.526|0.39|0.01531|249|1|0.0036195286195286|0.00053030303030303|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-10-06 18:54:38|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|6.3912003330364|2|0.012933165100745|0.0257|1|2|0.00156|6.43|-0.00465|3|-0.0046475487861821|3|0.02|2.0E-5|0.00012|0.038016358655454|0.094889471725216|1036.2189204363|2886.5686485852|301.87790999375|0.002|0.002|6.0E-5|249|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-10-06 18:54:38|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|9.7691326805415|7|0.033622401672515||0|0|0.01117|9.87|0.06144|40|-0.013161575603018|2|1.32|9.0E-5|0.00815|0.0072006267445706|0.016910059531272|3028.079714179|19375.15250898|164.56555882412|0.564|0.363|0.01213|878|5|0.0034066780821918|0.020355308219178|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-10-06 18:54:39|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-4.7946926039711|180|0.05956422230454|0.1471|-1|1|0.14707|4.599|71.04546|264|71.045456669796|264|136|11.9251|12.43635|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3358.2002000836|0.5|0.333|0.57787|6|4|0.0040524623115578|0.052102512562814|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-10-06 18:54:40|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|-4.9432084358835|1|0.013736082352001||0|0|0|4.885|-0.00066|19|0.0014729325473604|13|8.18|-0.15347|-0.02988|-0.59118082980132|-0.73526597998337|-115250.17698571|27973.073096431|678.4722270513|0.477|0.351|0.22777|151|4|0.0033724696356275|0.013156275303644|5.7560000419617|2023-08-28|-0.324|2022-01-05|0.589|2023-06-22
2024-10-06 18:54:43|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|-4.9432084358835|1|0.013736082352001||0|0|0|4.885|-0.00066|19|0.0014729325473604|13|0.05|-0.00102|-0.0002|-1.2393728088078|-2.0947748717475|-115250.17698571|27973.073096431|678.4722270513|0.003|0.002|0.00152|151|4|0|0|-10000||0|2022-01-05|0|2023-06-22
2024-10-06 18:54:43|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|-3.2845817364817|118|0.11724591292686|0.1537|-1|1|0.15374|3.088|-0.05613|70|-0.056130370192029|70|69.38|0.8141|1.55247|1.2279216947161|2.2019895677404|203.96849416388|370.12985837323|-409.17246179606|0.875|0.5|6.51768|16|10|0.003080684596577|0.086042379788101|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-10-06 18:54:44|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|-3.3267057824101|56|0.041401932238406|0.1173|-1|1|0.11731|3.213|-0.02439|23|-0.024390201820597|23|39.23|1.34682|-1.04597|0.099747484149803|0.16725506797037|93.85113266948|119.57378280321|-425.84415838362|0.567|0.367|0.22173|30|11|0.0031883116883117|0.038550324675325|3.9930000305176|2024-02-15|-0.22|2020-12-08|0.33|2022-12-19
2024-10-06 18:54:45|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.080205039668015|31|0.01556834627785|0.3175|-1|2|-1|0.032|-0.74268|16|-0.74268207089457|16|19.72|0.29867|0.05386|0.048771990113479|0.11295916278263|-73703.306777826|-461.61293768131|-27382213.453064|0.6|0.283|-0.401|60|13|-0.0015910964550701|0.022097279472383|0.15299999713898|2024-07-31|-0.1395|2020-03-23|0.13|2020-03-27
2024-10-06 18:54:46|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|-8.4384417918803|16|0.26449365868694||0|0|0|7.85|-0.93038|164|-0.76000001089913|1|15.62|-0.15749|-0.03816|-0.074360064397413|-0.038016920916151|0.0079706210227515|2.4957818840011|49625314.349887|0.885|0.795|0.0634|78|6|0.051224655312247|0.4346796431468|10.550000190735|2024-05-22|-6.75|2023-10-02|6.65|2023-10-11
2024-10-06 18:54:48|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|-1.3857404100775|120|0.22622212195038|0.3525|-1|1|0.35246|0.79|0.06556|5|0.065561210815945|5|187|-1.33483|-0.65653|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-1.7295995853902E-6|0.333|0.333|-0.26165|6|1|0.013384367445608|0.23989524576954|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-10-06 18:54:49|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|-3.2237647202632|15|0.084421575964194||0|0|0.06909|2.897|-0.05569|24|-0.05568736610947|24|55.05|0.95061|0.33834|0.019725312229588|0.20003958861072|31.550531976892|142.30217665809|-610.21625141705|0.591|0.318|0.36805|22|9|0.0027359183673469|0.079869387755102|3.9820001125336|2023-10-16|-0.585|2020-12-28|0.537|2020-12-25
2024-10-06 18:54:50|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.2096786230501|146|0.091582166484377|0.1365|-1|1|0.1365|3.125|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-504.31056856719|0.7|0.4|-0.21296|10|4|0.0030244100895037|0.087226200162734|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-10-06 18:54:51|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|-3.1992816932137|45|0.067906442695239||0|0|0.01272|3.181|-0.0475|4|-0.047501917469434|4|42.29|1.69506|2.15255|-0.028887733807731|-0.034788552623402|48.838779811091|47.410767494167|-453.01864200893|0.393|0.357|-0.63171|28|5|0.0031628664495114|0.049761400651466|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-10-06 18:54:52|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|-3.4976359941304|109|0.072224635333207|0.1139|-1|1|0.11394|3.305|0.18297|136|0.18296919111107|136|62.44|-1.51054|-0.48402|-0.70964379744044|-1.1698826305076|-349.78756800966|-539.37159600414|-509.31822899963|0.667|0.389|-0.12761|18|9|0.0032378246753247|0.047733766233766|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-10-06 18:54:54|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|-4.9145974527344|37|0.028199096869925||0|0|0.08539|4.82|-0.03656|6|-0.036563037831146|6|13.66|0.03899|0.06907|0.072619726593175|0.10127832964906|975.60804900258|1261.6494416576|582.46373179218|0.518|0.4|0.02436|85|7|0.0032414369256475|0.01499582289056|5.9000000953674|2023-05-24|-0.66|2024-04-23|0.64|2024-04-24
2024-10-06 18:54:55|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-3.9820980955402|107|0.018579409397826|0.2008|-1|1|0.20081|3.94|-0.00202|7|-0.0020243378068838|7|28.63|0.25991|0.35437|0.51304707846783|0.71156944666793|9353.8232601238|7914.8072814201|252.39418990287|0.526|0.368|0.10881|38|13|0.0017826633165829|0.016543132328308|5.1700000762939|2023-09-18|-0.24|2020-03-27|0.33|2022-07-13
2024-10-06 18:54:56|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|-6.5947548705735|93|0.037033857779444||0|0|0.05539|6.48|-0.02279|31|-0.022792001117783|31|37.86|0.01721|0.0391|0.028525915013939|0.049884400221524|145.02470983349|154.3765918302|128.57142992301|0.679|0.429|0.0351|28|10|0.00125|0.043802083333333|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-10-06 18:54:57|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|3.2466481140818|4|0.014783925097321|0.0192|1|2|0.00091|3.291|-0.00742|10|-0.0074245757609757|10|19.98|-6.17544|7.82087|-5.6427512301614|0.11977796896591|185843.57546016|118.47090262103|244.50700352061|0.356|0.271|0.47645|59|3|0.0014365482233502|0.01361269035533|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-10-06 18:54:58|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
2024-10-06 18:55:00|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|3.3766254545745|4|0.11129151577761|0.0634|1|2|0.04191|3.729|0.16787|43|0.011961768609628|21|17.81|-0.12584|0.26904|0.097922082107119|0.34231084059075|-65.647396867038|435.52882000967|182.28202432176|0.565|0.42|0.20969|69|13|0.0013376623376623|0.038461038961039|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-10-06 18:55:01|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|3.3766254545745|4|0.11129151577761|0.0634|1|2|0.04191|3.729|0.16787|43|0.011961768609628|21|0.26|-0.00182|0.0039|0.17331341965862|0.81502581093036|-65.647396867038|435.52882000967|182.28202432176|0.008|0.006|0.00304|69|13|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-10-06 18:55:01|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|3.3766254545745|4|0.11129151577761|0.0634|1|2|0.04191|3.729|0.16787|43|0.011961768609628|21|0|-3.0E-5|6.0E-5|21.664177457327|135.83763515506|-65.647396867038|435.52882000967|182.28202432176|0|0|4.0E-5|69|13|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-10-06 18:55:02|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-4.3722602321316|26|0.33062920327778|0.0131|-1|1|0.01314|3.754|-0.08884|10|-0.08884069636909|10|36.71|0.30377|0.24199|0.30471602073492|0.14829378328709|-2223.5658196882|-170.59050432732|431.49424458924|0.516|0.29|-0.27073|31|8|0.0024797936371453|0.18653267411866|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-10-06 18:55:03|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-4.3722602321316|26|0.33062920327778|0.0131|-1|1|0.01314|3.754|-0.08884|10|-0.08884069636909|10|1.18|0.0098|0.00781|0.59053492390488|0.51135787340378|-2223.5658196882|-170.59050432732|431.49424458924|0.017|0.009|-0.00902|31|8|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-10-06 18:55:05|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
2024-10-06 18:55:05|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|10.978749097666|3|0.018416940741792|0.0061|1|1|0.00611|11.04|-0.00262|3|-0.0026158115929026|3|28.63|0.02725|-0.63304|-1.4042658455515|-1.8361080124169|-7122.0117827567|-13076.567909401|195.82772750192|0.488|0.366|0.09795|41|8|0.0044460034013605|0.038107993197279|14.460499763489|2022-10-12|-15.217|2024-05-07|15.201|2024-05-08
2024-10-06 18:55:07|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|-10.564072457657|43|0.028199469725931|0.0545|-1|2|0.05405|10.5|-0.00191|11|-0.0010629308702936|1|4.49|-0.00178|0.0071|0.0013492766800632|0.0082709698713418|127.09202717242|234.58218094352|144.8275862069|0.79|0.437|0.00628|238|2|0.0029252925292529|0.0167299729973|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-10-06 18:55:08|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|-6.2108819982478|12|0.053326448287932||0|0|0.04688|6.038|-0.00723|10|0.1362734699206|29|13.28|-0.0388|0.02944|0.0014974233120242|0.031386205415701|86.559881260701|217.17432539859|126.16048943565|0.488|0.326|0.03378|86|5|0.0010589765828274|0.034080312228968|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-10-06 18:55:09|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|-5.302171664985|24|0.036586263715267||0|0|0.12452|5.196|-0.00759|4|-0.0075937004512246|4|11.16|0.00801|0.03256|0.019179165572197|0.041104432242201|218.75249276222|446.89674002052|162.68002786079|0.578|0.413|0.03928|109|19|0.0016158192090395|0.027257062146893|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-10-06 18:55:11|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|-3.3100135446757|11|0.053337816436085||0|0|0|3.15|0.04686|261|0.046859431325279|261|4.42|0.00155|0.00626|0.0024827742397442|0.0025455927427373|174.983732764|175.01523408851|102.60586852978|0.961|0.938|0.00423|256|1|7.0052539404553E-5|0.0013222416812609|3.2400000095367|2024-06-04|-0.5|2020-05-06|0.41|2022-07-05
2024-10-06 18:55:12|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|-4.3845637605882|51|0.085997413813798|-0.0231|-1|2|-0.02823|4.334|-0.07006|31|-0.015536719041674|5|43.36|0.59618|0.00071|0.57137713798944|-0.23996275390429|18015.735182351|227.23129527556|2305.3192867162|0.52|0.32|1.03745|25|8|0.0036560846560847|0.12268915343915|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-10-06 18:55:13|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|-4.3845637605882|51|0.085997413813798|-0.0231|-1|2|-0.02823|4.334|-0.07006|31|-0.015536719041674|5|1.73|0.02385|3.0E-5|1.0988021884412|-0.7498836059509|18015.735182351|227.23129527556|2305.3192867162|0.021|0.013|0.04323|25|8|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-10-06 18:55:13|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
2024-10-06 18:55:14|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|-48.056673856626|2|0.50205235840377|-0.039|-1|2|-0.04479|46.583|-0.0419|1|-0.041903059832203|1|15.76|-0.05435|0.12821|0.099607892164871|0.28440811761732|-431.58219386846|2854.7499242367|-410.57194486537|0.486|0.257|0.08024|74|12|-0.035114824335904|0.66457840616967|69.249000549316|2023-11-08|-23.585|2023-06-21|11.751|2023-11-28
2024-10-06 18:55:16|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|28.132230145159|51|0.82825649366702|0.2992|1|2|0.1161|29.003|-0.07759|1|-0.043463120672708|7|5.39|-0.02701|0.03021|0.0090308082791776|0.020779665955717|189.90990065145|330.77949830249|182.72483536088|0.39|0.289|0.02064|218|1|0.010718775510204|0.075271428571429|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-10-06 18:55:17|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
2024-10-06 18:55:18|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|-5.5220283230023|28|0.012209027308067||0|0|0.04014|5.5|0.06016|9|0.060162931731723|9|2.02|-0.00162|0.03679|0.030464806705387|0.049805032387413|4704983.7275647|180391508.48482|7857.1428236916|0.765|0.577|0.03148|575|0|0.0045707070707071|1.6835016835017E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-10-06 18:55:19|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|-4.1714995339647|69|0.076056841470687|0.2081|-1|1|0.20814|4.01|0.02558|70|0.025575452514282|70|18.54|0.07866|0.13924|0.22349102452395|0.25557501451717|4434.8526556147|3445.8197961969|492.53751379673|0.46|0.38|0.09112|50|2|0.0024884422110553|0.029674874371859|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-10-06 18:55:20|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|4.1986024947026|1|0.081892310561149||-1|0|0|4.458|0.04335|81|0.16927018567076|80|49.28|0.19401|0.46714|0.48545821588012|0.71107829276134|1362.0394865371|1272.5249670872|-33713796410799|0.56|0.36|0.07306|25|11|0.0028794642857143|0.10347524350649|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-10-06 18:55:22|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|3.7633553371476|1|0.033714902876248||0|0|0|3.885|-0.06572|23|-0.065723034412871|23|22.51|-0.10242|0.15884|0.018926037576562|0.11478204204577|-157.23241932969|184.49694770822|-253816421.4348|0.6|0.418|0.18034|55|13|0.0026712439418417|0.038775040387722|4.6329998970032|2023-11-01|-0.326|2024-09-09|0.343|2022-05-04
2024-10-06 18:55:23|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|-2.7579170949006|103|0.07952510377001|0.2212|-1|1|0.22119|2.602|0.03135|36|0.096284788998082|160|37.67|0.07134|0.0645|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-366.74189376137|0.533|0.233|-0.02769|30|13|0.0027012987012987|0.06042573051948|3.8129999637604|2023-09-19|-0.435|2023-03-15|0.376|2022-09-19
2024-10-06 18:55:24|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|-2.8167513440722|62|0.057175404747523||0|0|0.18109|2.772|-0.02716|103|-0.027160409649933|103|41.64|0.06072|-0.45274|0.12904868224599|0.22092967659082|-169.8260894015|-324.13156934256|-462.31007428717|0.429|0.321|-0.04917|28|8|0.0027547677261614|0.04781988590057|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-10-06 18:55:25|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|-0.2856574843302|7|0.018441371666033|-0.0977|-1|1|-0.09767|0.236|-0.02607|9|-0.026072626667896|9|38.03|-0.11372|-0.18043|-0.14532471830036|-0.15318622696717|-9.0486990903903|-41.800285865288|27979.792261434|0.5|0.344|-0.31408|32|12|3.5977105478332E-5|0.011825838103025|0.29800000786781|2024-07-31|-0.054|2024-08-06|0.061|2024-07-30
2024-10-06 18:55:26|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.1186235494601|407|0.15474387722174|0.5|-1|1|0.5|0.73|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-16.384250291135|0.3|0.3|-0.06269|10|3|0.0013566206336312|0.12917140536149|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-10-06 18:55:28|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|-3.0427629236508|62|0.097526011339291||0|0|0.18097|2.806|0.06808|67|0.22815164749453|102|43.07|-0.71912|-0.31184|-0.19999092415872|-0.5663566951338|3427.1007854143|1174.2328985134|-897.07161942576|0.444|0.259|-0.07567|27|10|0.0025245098039216|0.072281045751634|4.0859999656677|2023-10-05|-0.609|2020-03-20|0.486|2020-03-17
2024-10-06 18:55:29|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|-2.7123010647564|81|0.059986300559097|0.2037|-1|1|0.20374|2.681|-0.03164|83|-0.031636438066195|83|71.44|-0.08534|-0.19418|-0.022950690810815|-0.061067372303883|-791.11192922973|-691.83081813961|-541.36860451142|0.563|0.375|3.3744|16|9|0.0026222403924775|0.068900245298446|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-10-06 18:55:30|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|-2.7123010647564|81|0.059986300559097|0.2037|-1|1|0.20374|2.681|-0.03164|83|-0.031636438066195|83|4.47|-0.00533|-0.01214|-0.040764992559174|-0.16284632614369|-791.11192922973|-691.83081813961|-541.36860451142|0.035|0.023|0.2109|16|9|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-10-06 18:55:31|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|-3.6084963425625|47|0.2436802827521|0.0429|-1|1|0.04289|3.057|-0.11055|70|-0.11055418143421|70|148.75|-0.58001|-0.78154|-0.06026751534401|-0.12456547341279|70.37973027618|76.6190019|-106.96733337693|0.5|0.25|-0.06418|8|5|0.0064406957928803|0.14673090614887|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.4143|2020-03-13
2024-10-06 18:55:32|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
2024-10-06 18:55:33|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-4.6164076532298|63|0.018572336595467||0|0|0.13039|4.555|-0.02365|30|-0.023646348203906|30|22.69|0.2623|0.33844|0.48781934288165|0.62721986518237|6715.3314688926|5011.8302060883|58337.472361396|0.556|0.417|0.05572|36|6|0.0055477815699659|0.026323663253697|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-10-06 18:55:34|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|3.3458241775427|1|0.031391959892576||0|0|0|3.49|0.04264|40|-0.012979104825037|17|30.64|0.10447|0.13195|0.083921491274209|0.14626149894761|308.97891366677|420.0367819603|202.97068537554|0.538|0.359|0.06183|39|7|0.0014995815899582|0.037614225941423|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-10-06 18:55:35|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-6.7312075476773|238|0.067108713837531||0|0|0.07531|6.594|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|118.8536415001|0.727|0.364|0.05272|22|6|0.00090798611111111|0.087920138888889|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-10-06 18:55:36|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-3.0911859166143|29|0.047061956310184|0.0158|-1|2|0|2.95|0.02762|9|0.027618109627396|9|19.68|-3.36508|4.64766|0.088178212050671|0.14582275488842|202.90200034251|338.36442824286|564.23799290126|0.424|0.305|0.37694|59|2|0.0016021951219512|0.021868292682927|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-10-06 18:55:37|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-2.9315948997697|45|0.015028468214285||0|0|0.08675|2.895|-0.02581|18|-0.025814343434861|18|11.2|0.02562|0.05137|0.055587601440682|0.068934210790591|1114.3990545886|1240.9431127782|243.51383996751|0.462|0.387|0.01492|106|6|0.0013866774979691|0.0043988627132413|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-10-06 18:55:39|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.504361897573|186|0.047015441414642|0.3678|-1|1|0.36776|1.451|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|77.209994056236|0.615|0.385|0.0739|26|11|-0.00037630662020906|0.054708972125435|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-10-06 18:55:40|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
2024-10-06 18:55:41|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|2.8697729272719|2|0.096708967541297||0|0|0|3.18|-0.04091|10|0.022842677990056|37|26.91|0.15113|0.25341|0.29500757078641|0.40212528203205|1709.0433387086|4089.9118668155|182.33808473555|0.489|0.4|0.11078|45|7|0.0012537128712871|0.031854290429043|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-10-06 18:55:42|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|3.9044839952122|9|0.21608689167731||0|0|-0.0092|4.414|-0.11526|194|-0.11525622534747|194|111.27|1.49533|1.57265|2.2648233433545|3.1248101178174|3347.5246905947|2711.9126611212|-3.0856578390511|0.636|0.455|-0.81236|11|4|0.0057711038961039|0.18669642857143|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-10-06 18:55:43|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.1613057350886|175|0.20396256286487||0|0|0.14401|3.721|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|160.13540643979|0.563|0.375|-0.50119|16|6|0.0020797872340426|0.27397299509002|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-10-06 18:55:45|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|221|0.66373178117891|-0.2222|-1|1|-0.22215|3.286|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-3.8553742193749E-13|0.5|0.167|-0.87857|6|3|0.016487591240876|0.29962392538524|5.146999835968|2024-05-20|-1.2648|2020-10-05|0.9815|2020-09-07
2024-10-06 18:55:46|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|11.980214893122|43|0.064928273591763|0.0903|1|2|0.08795|12.185|-0.00655|8|-0.0065496147184116|8|15.71|-0.00764|0.04309|-0.016119781692185|-0.0034670081518814|37.678002701392|66.146110512104|220.06521911581|0.534|0.397|0.02912|73|13|0.005444070647603|0.064484440706476|14.510000228882|2022-11-23|-7.33|2022-05-04|7.505|2022-05-05
2024-10-06 18:55:47|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|10.086671687155|1|0.047776110639335||0|0|0|10.24|-0.01048|8|-0.010476610065669|8|7.17|0.00317|0.01683|0.0080165831959839|0.016585074683823|238.71840793689|320.69259283708|143.82022381611|0.72|0.459|0.00744|157|1|0.0027733333333333|0.015819555555556|12.140000343323|2023-03-02|-0.81|2023-03-31|0.64|2024-06-03
2024-10-06 18:55:48|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|-6.2984937505161|9|0.065639712354071|0.0038|-1|2|-0.0026|6.164|0.08047|93|0.08122461495697|18|29.15|-0.00511|0.03439|0.032992655502558|0.051872714707551|183.3162668329|175.89193440284|191.32660688577|0.525|0.3|0.0656|40|13|0.0025902896081772|0.1035272572402|7.4460000991821|2024-05-02|-0.45|2020-01-22|1.918|2020-05-26
2024-10-06 18:55:49|DAILY|00215|29365|/rates-bonds/thailand-1-year-bond-yield|RATES_1Y:TH|-2.4052461091813|14|0.012216477803066||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|0.002029702970297|0.010315181518152|2.539999961853|2023-09-13|-0.734|2022-08-05|0.9|2022-05-12
2024-10-06 18:55:51|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|-5.5633978678385|35|0.026965930514861||0|0|0.10653|5.477|-0.00519|4|-0.0051925914669396|4|10.23|-0.00301|0.02327|0.0057019552759592|0.02389523606484|110.61159658754|259.1700322996|158.52388878308|0.615|0.427|0.01826|117|12|0.001642567018684|0.017412428919578|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-10-06 18:55:52|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|-3.3459101581076|11|0.055303363783478||0|0|0|3.18|2.21089|8|2.2108931346355|8|4.38|0.00236|0.01777|0.011679829328361|0.012056193500127|590.7678306164|596.32475710794|104.19397503693|0.961|0.934|0.00387|259|1|0.00011353711790393|0.001703056768559|3.2999999523163|2024-06-04|-0.5|2020-05-06|0.57|2022-07-05
2024-10-06 18:55:53|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|4.1800192233525|28|0.057156752179623||0|0|0.04228|4.363|0.00546|30|42.436275621233|264|42.04|1.58071|2.49845|5.8103813389031|10.539495241801|131.07010315189|3116.2676885321|2851.6339854003|0.269|0.154|-2.44782|26|4|0.0037589285714286|0.063355357142857|5.4770002365112|2023-05-03|-0.8605|2023-05-04|0.517|2023-05-03
2024-10-06 18:55:54|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|-4.9387090010834|6|0.052911230109566||0|0|0.00207|4.83|0.00996|4|0.0099601060494519|4|5.59|-0.01162|0.09899|0.078352198315589|0.10502519343951|26421.125093541|55931.604991205|271.34831468199|0.466|0.38|0.04789|208|0|0.0026135389888603|0.0019648671808055|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-10-06 18:55:55|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|-1.9953356698634|33|0.0011118953586253||0|0|0.01678|1.992|-0.00045|2|-0.00044549487093803|2|11.82|0.01997|0.10113|0.083793984144789|0.11684761570133|3416.2670898044|4305.1490390664|171.31379500236|0.569|0.422|0.03312|102|4|0.00056785137318256|0.011652261712439|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-10-06 18:55:57|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
2024-10-06 18:55:58|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
2024-10-06 18:55:59|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|-27.660924636812|5|0.42348525334237||0|0|-0.03228|26.833|-0.0107|17|-0.010697632276604|17|4.81|-0.00532|0.01172|0.0069430490078949|0.012280407496954|251.00960394439|326.82988265453|182.82969098393|0.549|0.393|0.008|257|1|0.0098036290322581|0.014080241935484|31.820999145508|2024-03-11|-2.025|2021-09-29|2.007|2021-10-04
2024-10-06 18:56:00|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
2024-10-06 18:56:00|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|-5.9453763625569|265|0.030551662903794|0.0905|-1|2|-0.06364|5.85|-0.09291|1|-0.092913376178809|1|31.71|-0.07378|0.07467|-0.01189713808578|0.08207390350725|41.160107672501|223.69624288132|11.42660165951|0.821|0.429|0.07876|28|1|-0.008671875|0.071526041666667|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-10-06 18:56:02|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|-5.4928434086995|57|0.01094779018419||0|0|0.15611|5.46|0.00683|10|0.0068268309136275|10|5.72|0.00436|0.07286|0.070446002809997|0.11759493682076|86893.515684561|798231.07577579|7800.0000212877|0.626|0.46|0.03115|198|1|0.0045332211942809|0.00089991589571068|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-10-06 18:56:03|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|-3.7788464550876|86|0.080254472783029||0|0|0.21594|3.7053|0.0957|54|0.066759123125905|31|45.65|0.1276|0.1994|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1167.06369197|0.65|0.35|0.16227|20|9|0.0018649298597194|0.072622645290581|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-10-06 18:56:04|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|3.8320598937794|5|0.077480066560229|0.0366|1|1|0.0366|4.135|0.02535|9|0.025353632565538|9|45.37|-1.09283|8.31858|21.182756620029|25.450240097351|-1409684.5129237|-2001805.2180479|-1.9564806226591|0.444|0.37|-0.06191|27|9|0.002006916192026|0.090090317331164|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-10-06 18:56:05|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|3.5242149360066|1|0.044761673374808||0|0|0|3.682|-0.05377|25|-0.053771719069756|25|26.28|0.06789|0.16426|0.22648092220867|0.35970544105358|815.88761529155|1214.4709609199|1757100.0460921|0.638|0.404|0.1903|47|16|0.0026105263157895|0.047125506072874|4.5419998168945|2023-11-01|-0.26|2024-08-05|0.302|2022-05-04
2024-10-06 18:56:06|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|-2.242459522875|82|0.072899052045554||0|0|0.23826|2.206|-0.03533|16|-0.035333040209428|16|52.68|-0.00374|0.00622|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-361.77354482885|0.455|0.273|-0.01172|22|9|0.0024342741935484|0.065641129032258|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-10-06 18:56:08|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|-2.5224624516367|60|0.084969847131343|0.1945|-1|1|0.19452|2.4067|0.16231|64|-0.050005278245507|15|58.85|-0.06947|-0.06733|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-694.96781037266|0.6|0.3|-0.03316|20|12|0.0028067961165049|0.079976132686084|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-10-06 18:56:09|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.33324935050453|5|0.019623404191634|0.0026|1|1|0.00261|0.384|-0.10694|3|-0.10362699661082|16|28.33|0.56678|0.27546|0.23725009692086|0.35292165846867|111.09914311139|82.093459469341|75.269247004455|0.558|0.349|-0.16981|43|18|0.00087847790507365|0.0099157119476269|0.46999999880791|2024-08-01|-0.072|2024-08-05|0.08|2024-07-31
2024-10-06 18:56:10|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
2024-10-06 18:56:11|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-0.59355106068986|80|0.061015317181759||0|0|0.47091|0.482|-0.11931|42|1.4353385404568|30|51.05|0.03875|0.15594|0.13912315025507|0.48601177003447|73.439813668369|411.64817226743|-66.944440857128|0.409|0.227|-1.31189|22|7|0.001|0.071985856905158|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-10-06 18:56:12|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|-2.6483078759794|65|0.10196833482761||0|0|0.23922|2.63|0.09816|131|0.098157565143446|131|41.96|-1.16195|-0.29794|-0.53675486790851|-0.68071323255533|2521.4479323456|4684.3379942678|12713.872650523|0.571|0.429|-0.39398|28|12|0.0027344632768362|0.086848668280872|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-10-06 18:56:14|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|-2.4870490176958|81|0.062191922015568||0|0|0.225|2.418|0.08571|116|-0.039352507563952|33|48.33|0.22351|0.25719|0.36255469011747|0.61059844011013|-4034.1066286187|905.06175616675|-109.30567232217|0.583|0.333|-1.12561|24|9|0.0033302419354839|0.087707258064516|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-10-06 18:56:15|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|-2.3396934425958|81|0.089811527444839||0|0|0.19957|2.242|0.13232|29|-0.077999957013485|48|57.8|-0.07114|-0.06843|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-192.45374189358|0.55|0.3|-0.04963|20|11|0.003142071197411|0.082455906148867|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-10-06 18:56:16|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|-2.8706843870312|46|0.18336479233763||0|0|0.09867|2.429|-0.10122|123|-0.10122063093616|123|99.5|-0.03251|-0.03026|0.43223634672474|0.54586638973986|286.40692943121|262.43361839118|-312.07169921724|0.333|0.25|0.07185|12|3|0.0038279257465698|0.12636529459241|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-10-06 18:56:17|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|-2.576022481342|52|0.13558751073185||0|0|0.1571|2.335|-0.00022|133|-0.00021657988269796|133|74.06|-0.16914|-0.1074|0.04647306558751|-0.046356313964178|111.29445390354|73.515651468783|-160.32020631263|0.438|0.25|-0.11565|16|6|0.0030197411003236|0.091590210355987|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-10-06 18:56:18|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-3.952501595117|80|0.047275397207621||0|0|0.20462|3.825|-0.01662|14|-0.016615889926871|14|18.79|-0.004|0.04518|0.092764912863137|0.14919658365491|319.48892758526|646.24357033917|10184.534268212|0.542|0.417|0.10628|48|11|0.0017298674821611|0.060597859327217|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-10-06 18:56:20|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|2.8984326690552|1|0.083855769034305||0|0|0|3.228|0.19305|112|0.19304851634734|112|56.62|0.13532|0.16803|0.23442854622151|0.38386811640029|497.95797530656|859.6079853635|194.22382914884|0.524|0.381|0.14344|21|8|0.0013170731707317|0.079579478553406|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-10-06 18:56:21|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|-6.7397692455895|91|0.030177755017344|0.0503|-1|2|0.04915|6.655|-0.01353|25|-0.013530616004403|25|44.25|0.00888|0.02768|0.023282235295469|0.054326258368139|135.3854103507|153.24225350881|115.23809696812|0.667|0.375|0.0361|24|10|0.00076388888888888|0.080235243055555|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-10-06 18:56:22|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|2.3754152354011|4|0.057694902141586|0.0502|1|1|0.0502|2.594|0.2607|95|0.041134298825767|65|38.68|0.17167|0.22843|0.34249008653568|0.57236912661107|422.59823930445|468.04835514902|915.19910377967|0.484|0.29|0.14082|31|12|0.0035977537437604|0.048763311148086|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-10-06 18:56:23|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|-2.8959540885249|39|0.031286214636539|0.0428|-1|2|0.02527|2.854|-0.04031|1|-0.040314696883337|1|14.04|0.00812|0.03604|0.029388155806631|0.055639549805002|253.78473645956|366.15783767329|326.9042525417|0.435|0.306|0.03212|85|11|0.0021510966693745|0.03300162469537|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-10-06 18:56:24|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|-1.5489916418467|17|0.065846757215871|0.0561|-1|1|0.05607|1.431|-0.10402|12|-0.10401891003116|12|57.15|0.05928|0.07625|0.059954291622359|0.099267980359968|180.07614175108|177.16311203809|67.823548929491|0.6|0.35|0.06667|20|8|-0.00059749784296808|0.056474978429681|3.1949999332428|2020-11-25|-0.21|2020-04-08|0.195|2020-06-03
2024-10-06 18:56:26|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
2024-10-06 18:56:27|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|2.6575630291169|2|0.054731065515738||0|0|0.00881|2.862|0.21173|54|0.064587938090819|111|16.73|-0.03929|2.16688|0.032176896126161|0.072707696940904|178.17111187187|389.3766740501|196.19154812901|0.608|0.365|0.1576|74|18|0.001407191283293|0.046666182405166|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-10-06 18:56:29|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|-1.3408606578549|17|0.003449128657845||0|0|-0.00224|1.34|0.03576|24|0.03576258103607|24|17.97|0.02986|0.09678|0.11236562108378|0.13593490543318|1526.1492264199|1288.3203437057|291.30434979789|0.5|0.382|0.05913|68|15|0.0007108239095315|0.0067063812600969|1.5049999952316|2024-04-17|-0.14|2023-03-30|0.265|2022-03-28
2024-10-06 18:56:30|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|-5.0458997484118|58|0.1732043290052|0.0479|-1|1|0.04787|4.793|-0.08989|84|-0.075153040927476|44|97.67|1.5339|1.76398|1.9780946304813|3.5212657430136|4351.8960313022|3774.0964618212|-706140.52794356|0.75|0.417|0.9277|12|8|0.0045553295362083|0.15925345809601|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-10-06 18:56:31|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-2.5398689798975|431|0.2375885017118||0|0|0.33664|2.142|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|754.22531331528|0.562|0.368|-0.49959|484|0|0.0020328227571116|0.11225820568928|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-10-06 18:56:33|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|-3.5110578524906|63|0.11618955535142||0|0|0.14372|3.253|0.33112|423|0.15257907530338|84|83.14|-0.13685|0.45244|0.70968455029035|0.95947146994633|786.42895093952|703.90607308747|207.88058672655|0.5|0.357|0.42579|14|2|0.0014763458401305|0.19332324632953|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-10-06 18:56:34|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|12.303364452061|6|0.044211806079707|0.0088|1|2|0.00827|12.432|-0.01204|2|0.019864250664663|4|15.77|0.00518|0.03962|0.041727102121894|0.057144479107291|422.23549159883|461.51722633214|261.85646949194|0.52|0.4|0.03278|75|13|0.0066670875420875|0.10926430976431|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-10-06 18:56:34|DAILY|00253|29366|/rates-bonds/thailand-2-year-bond-yield|RATES_2Y:TH|-2.4663225951007|5|0.025440830065513|0.0772|-1|1|0.07722|2.39|0.16723|13|0.16723079080238|13|11.82|-0.03364|0.12434|0.056511807703412|0.11684010661902|-652.76805606455|642.81335016127|524.6705831241|0.64|0.46|0.06756|50|11|0.0037789915966387|0.011765546218487|2.6099998950958|2023-09-13|-0.33|2023-05-11|1.26|2022-05-11
2024-10-06 18:56:35|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|-5.4808692362154|17|0.030956408257088||0|0|0.09975|5.388|-0.01025|14|-0.010252984707304|14|11.12|-0.00479|0.0219|-0.0053102792997679|-0.0013574426860395|69.340334687958|87.600177469375|142.14483886508|0.455|0.336|0.02704|110|10|0.0012893462469734|0.035800242130751|6.7214999198914|2023-11-01|-0.60046|2022-09-29|0.576|2022-05-16
2024-10-06 18:56:36|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|4.2642002389182|11|0.13299516836178|0.0251|1|2|0.01858|4.44|-0.03021|3|-0.030210816743884|3|4.23|-0.03823|0.07009|0.048730972961634|0.13394593728746|-722.30872529055|606939.59926678|2439.5605205353|0.493|0.335|0.05967|272|1|0.0036675279931094|0.0042067183462532|4.6519999504089|2023-10-06|-0.319|2023-10-12|0.347|2024-07-29
2024-10-06 18:56:38|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|-5.1681251846679|3|0.030937538234226||0|0|-0.00594|5.08|-0.00938|7|-0.0093843504183305|7|4.51|-0.00527|0.04743|0.0410322570591|0.061960692404133|6877.731599004|14854.714338303|287.00564849989|0.486|0.366|0.0286|257|0|0.0028509905254091|0.00087080103359173|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-10-06 18:56:39|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-2.0047587991888|30|0.0012529572226681||0|0|0.01136|2.001|0.00044|41|0.00044057388195329|41|13.73|0.03479|0.09646|0.069850674542552|0.1012562464827|2440.4829465335|3521.3826492995|135.02474665864|0.625|0.466|0.02644|88|8|0.00031527890056589|0.011777283751011|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-10-06 18:56:40|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|24.033559467872|14|0.055480431689121|0.1637|1|2|0.11526|24.2|0.00416|1|0.0041604778411586|1|1.01|-7.0E-5|0.01947|0.023036772445878|0.076361471943817|-101.00511204816|46839924.129705|286.86582663589|0.343|0.207|0.02802|1028|0|0.01492803030303|5.9659090909091E-5|27.756000518799|2024-08-08|-3.605|2023-06-27|4.61|2021-03-05
2024-10-06 18:56:41|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|-38.519114875721|11|0.29540436340664||0|0|0.00629|37.9|-0.0233|3|-0.023303453654065|3|19.63|0.03306|0.08285|0.092870772795329|0.10227835671282|818.80829091074|536.78624181905|333.04043185188|0.554|0.411|0.06818|56|16|0.023913435527502|0.44119026149684|55.009998321533|2022-02-24|-6.89|2023-05-15|2.65|2021-03-22
2024-10-06 18:56:42|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|-26.757796707384|18|0.045931956050199|0.02|-1|1|0.01995|26.62|0.02634|10|0.026341404140271|10|4.65|-0.00503|0.01196|0.0055241199698867|0.010589437445838|218.30781662624|311.89377589784|181.89894877189|0.567|0.422|0.00753|263|1|0.0096657258064516|0.0040233870967742|30.180000305176|2024-03-11|-1.27|2024-01-26|2.11|2023-01-19
2024-10-06 18:56:44|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
2024-10-06 18:56:45|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|5.7592457298412|16|0.058584737646121|0.0017|1|1|0.00169|5.91|0.28679|467|-0.036472450590647|12|41.17|0.01416|0.057|0.036656751366664|0.071252575054823|212.4529021432|248.23848743431|6.4875180436086|0.931|0.483|0.0534|29|6|-0.011347394540943|0.094805624483044|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-10-06 18:56:46|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|-8.8787531737035|8|0.040163480496133||0|0|0.02582|8.79|-0.01166|5|-0.011662955532414|5|6.72|0.01405|0.02177|0.025495711296581|0.040175514261986|614.31820133271|923.04613104486|611.26565948355|0.515|0.387|0.01563|163|10|0.0066654578422484|0.031876246600181|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-10-06 18:56:47|DAILY|00264|29238|/rates-bonds/colombia-2-year-bond-yield|RATES_2Y:CO|-7.1263790945683|69|0.074953018857213||0|0|0.18149|6.9|0.01336|5|0.013355036081305|5|6.61|-0.06718|0.10783|0.027038916872482|0.07065054850335|76.735617903767|817.36568303662|172.50000238419|0.509|0.33|0.05155|106|9|0.0037711313394018|0.03985955786736|93.297996520996|2023-08-15|-84.868|2024-06-24|82.488|2023-08-15
2024-10-06 18:56:48|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|-126.43804842613|2|1.2345578087116||0|0|0.0119|121.9688|0.02412|55|0.0241226354447|55|38.63|0.00119|0.00955|0.00978284277088|-0.0010184974300871|115.17326566117|98.460289714402|85.704010424397|0.5|0.344|0.03563|32|12|-9.658852061439E-5|0.010499838318513|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-10-06 18:56:50|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|-104.38486034298|1|0.20445865599355||1|0|0|103.5352|0.01655|89|0.016545486510803|89|30.93|0.00014|0.00182|0.00083747763516329|-0.0010560013824312|101.71520535995|98.609718109709|99.6084738502|0.525|0.325|0.00389|40|12|-2.287793047696E-6|0.0012572271624899|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-10-06 18:56:51|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|-110.53038605589|1|0.43590993529674||1|0|0|108.7734|0.02365|101|0.023653635547148|101|32.55|0.00201|0.00537|0.00040792701730644|0.00091228546699526|100.71028701936|101.14388378078|97.128254582285|0.5|0.342|0.00873|38|13|-1.9603880355699E-5|0.0031014874696847|126.23999786377|2020-08-04|-0.00979|2024-04-10|0.01444|2022-11-10
2024-10-06 18:56:52|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|-115.30177766649|1|0.6240300554952||1|0|0|112.8438|0.02847|101|0.028470185422377|101|38.66|0.00266|0.00701|-0.0015479375926113|-0.00081956475714931|97.682418664957|99.171326310735|92.571235887297|0.438|0.281|0.01543|32|11|-5.4381568310428E-5|0.0051498140662894|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-10-06 18:56:52|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|-99.876898484948|9|0.77063201451396|0.0233|-1|1|0.02326|96.99|-0.00878|11|-0.008784161017541|11|24.9|-0.00171|0.00477|-0.0012066445601091|-0.0062404816821019|95.594905363657|88.777670963123|73.644647009283|0.583|0.375|0.02337|48|23|-0.00023310889443059|0.0067584871155445|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-10-06 18:56:53|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
2024-10-06 18:56:55|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|133.28819497487|81|0.80831434711875|0.0197|1|2|0.00639|133.92|0.00222|58|-0.025547391748229|20|42.44|0.00518|0.01315|0.0038716931570233|-0.0027968790111358|106.230165374|97.341979968794|78.196895051051|0.63|0.333|0.02055|27|12|-0.00018815660685155|0.0066804730831974|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-10-06 18:56:56|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|119.09862500304|81|0.44295428264867||0|0|0.0194|119.31|0.00137|46|-0.0011999373891586|23|37|0.00126|0.0043|0.0012065699135763|-0.001574501887295|102.44549359187|98.077254861932|89.090501187194|0.677|0.387|0.01049|31|16|-8.9853300733496E-5|0.0036033170334148|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-10-06 18:56:57|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|106.78582147458|84|0.16361739171619|0.015|1|2|0.01433|106.86|0.0009|44|-0.00089355954496861|22|34.61|0.00052|0.00189|0.0021426761871022|-0.00052698393412334|104.08079750458|99.418351221561|95.461853028176|0.576|0.333|0.00313|33|13|-3.7208163265306E-5|0.0012585387755102|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-10-06 18:56:58|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|133.6115222712|18|1.9982405407943||0|0|-0.02409|135.28|4.0E-5|25|4.3167974049574E-5|25|39|0.00885|0.02241|0.0029652521880525|0.00098028117232233|103.04744346652|100.06191060858|67.430965044275|0.484|0.29|0.05052|31|10|-0.00026070146818923|0.015508694942904|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-10-06 18:56:59|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|125.94762849114|59|0.77315883001206|0.0083|1|1|0.00831|126.14|0.00215|58|-0.027008173784158|20|37.65|0.00125|0.01047|-0.0044388804207522|-0.009544485270959|92.86939987838|90.749409655867|77.159287182682|0.516|0.323|0.0215|31|11|-0.00019806530612245|0.0066900571428572|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-10-06 18:57:01|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|144.01584925525|46|0.38699342694056|0.0049|1|2|0.00355|144.31|-0.00693|39|-0.0038591245002986|3|41.21|-0.0003|0.00162|0.00073646353474819|-0.00012151309273227|101.12483199481|99.875774998318|92.00998331935|0.552|0.31|0.00703|29|10|-6.566935483871E-5|0.0021901532258065|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-10-06 18:57:01|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|120.01615886623|62|0.69478371121158|0.0301|1|2|0.02563|120.85|-0.00572|65|0.065021382786835|42|28.39|-0.00503|0.00236|-0.0032268545563088|-0.0073760060369288|92.044390456646|89.676196282776|84.872532475695|0.561|0.341|0.02645|41|17|-0.00011153469387755|0.0083372571428571|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-10-06 18:57:02|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|148.64128991995|6|0.49016563392548|-0.0039|1|1|-0.00387|149.21|0.00643|31|0.022517580103467|44|28.16|0.00266|0.01034|0.0023672786973058|0.0071790999101463|104.09312621887|110.71791861076|94.430739764004|0.535|0.372|0.01495|43|14|-2.5863486842105E-5|0.0046092269736842|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-10-06 18:57:03|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.739501777174|79|0.028210573019452|0.0052|1|2|0.00509|96.795|-0.00068|17|0.0009549203029624|28|42.52|0.00046|0.00126|-0.00033127509703773|-0.00091716838675815|99.431224115967|99.083179150727|96.423764615342|0.63|0.37|0.00074|27|11|-2.968189233279E-5|0.00020124796084829|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-10-06 18:57:04|DAILY|00280|8830|/commodities/gold|COMMO:|2590.262636372|35|32.105837496553|0.0632|1|2|0.05123|2667.8|-0.02821|10|-0.028213934103996|10|32.27|-0.01067|0.0029|-0.00046806460375725|0.012427070688272|95.525144713266|116.88311954701|173.87733584873|0.622|0.405|0.04439|37|14|0.00050368078175896|0.014806107491857|2696.8999023438|2024-09-27|-0.05028|2020-11-09|0.05761|2020-03-24
2024-10-06 18:57:06|DAILY|00281|8836|/commodities/silver|COMMO:|29.617264594982|30|0.99717550675947|0.0637|1|1|0.06374|32.394|-0.11697|14|-0.11696634852207|14|32.57|-0.00486|0.02036|0.014584256425845|0.046516136487416|113.44485056942|159.57469077894|187.97013804207|0.649|0.378|0.0867|37|17|0.00073345218800648|0.028961053484603|33.224998474121|2024-10-04|-0.11621|2020-03-16|0.08945|2021-02-01
2024-10-06 18:57:07|DAILY|00282|8831|/commodities/copper|COMMO:|4.3139998061485|13|0.11502964467585|0.064|1|1|0.06397|4.574|0.20397|72|0.20397366352866|72|25.04|-0.00896|0.00608|-0.0061608022189934|0.0036974563241855|77.397703925691|102.99074049502|164.31595701642|0.633|0.367|0.05401|49|21|0.0005071186440678|0.018169087974173|5.1170001029968|2024-05-20|-0.06995|2020-03-18|0.0751|2022-11-04
2024-10-06 18:57:08|DAILY|00283|8910|/commodities/platinum|COMMO:|959.6232735395|17|23.718168620441|0.0356|1|2|0.01985|1001.7|-0.03564|38|0.025370480117749|20|37.15|-0.00366|0.02511|-0.0225275747558|-0.0094596385809091|66.552757506854|89.407919497544|84.003276612519|0.515|0.333|0.08377|33|10|6.110305958132E-5|0.028545120772947|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-10-06 18:57:09|DAILY|00284|8883|/commodities/palladium|COMMO:|989.11566793467|30|32.457239060566||0|0|0.03729|998.5|-0.07237|13|-0.072373453684973|13|34.63|-0.02612|0.00991|0.0059067977046404|-0.032314517741908|97.658557676372|58.788587673976|45.054951914065|0.514|0.4|0.12728|35|11|-0.00025783239323126|0.039251361804996|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-10-06 18:57:10|DAILY|00285|8849|/commodities/crude-oil|COMMO:|-74.482694416163|54|2.6005856550214||0|0|0.03352|74.38|-0.02817|26|-0.028170116897981|26|53.68|0.11066|0.1625|0.1953644935222|0.24156062736896|395.90390366307|406.32087430138|119.99528633079|0.5|0.409|2.3192|22|7|-0.0022981685575365|0.06209734197731|130.5|2022-03-07|-3.05966|2020-04-20|0.37662|2020-04-22
2024-10-06 18:57:12|DAILY|00286|8833|/commodities/brent-oil|COMMO:|70.854618403047|2|2.4951272498469|0.0023|1|1|0.00231|78.08|0.05724|54|-0.00088247257146123|24|39.65|-0.00901|0.03044|0.067869233750524|0.10196925742162|240.16170448129|252.04647540422|117.85660653744|0.516|0.355|0.12916|31|13|0.00052834959349593|0.035922666666667|139.13000488281|2022-03-07|-0.24404|2020-04-21|0.21019|2020-04-02
2024-10-06 18:57:12|DAILY|00287|8862|/commodities/natural-gas|COMMO:|2.5549095243976|10|0.13552714077337|0.0922|1|1|0.09223|2.854|-0.08778|6|-0.087779753606598|6|31.38|-0.0226|0.04189|0.025865939988258|0.084358632943363|84.503319123928|207.0295960904|137.29809803236|0.564|0.359|0.1606|39|12|0.0011024249797242|0.052864501216545|9.9870004653931|2022-08-23|-0.19211|2024-01-16|0.23401|2024-04-29
2024-10-06 18:57:13|DAILY|00288|8988|/commodities/heating-oil|COMMO:|2.1085258197664|2|0.070741392775428|0.0078|1|1|0.00784|2.3127|0.07052|56|-0.0010691643702953|23|42.48|0.04598|0.07389|0.054802197226289|0.12157692881187|235.66530653719|308.76019438424|105.79146131068|0.69|0.379|0.13517|29|17|0.00045814274128143|0.037605304136253|5.8594999313355|2022-04-29|-0.21928|2022-03-09|0.15013|2022-10-26
2024-10-06 18:57:14|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|1.9259009248938|2|0.058799707660211|0.0015|1|1|0.00153|2.0958|-0.00444|23|-0.004440214975956|23|14.6|-0.06411|0.05618|-0.018609384545917|-0.009719544958926|38.134020896624|72.121332897501|4.043452316442E-5|0.541|0.353|0.07302|85|10|-0.0095326892109501|0.024361690821256|3.9437999725342|2022-05-30|-0.32475|2022-07-05|0.67196|2020-03-30
2024-10-06 18:57:15|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|645.95038610933|2|22.161537149756|0.0251|1|2|0.00887|711.25|0.07298|57|0.0094646497544493|23|49.2|0.04196|0.08208|0.065244731182365|0.1240657114884|182.9645347543|247.19068533473|114.46296862001|0.52|0.36|0.11802|25|9|0.00046822095857027|0.036991324126726|1422.5|2022-03-09|-0.1504|2020-04-21|0.12203|2020-05-05
2024-10-06 18:57:17|DAILY|00291|49768|/commodities/aluminum|COMMO:|2598.1522747435|9|30.634562762228|0.0667|1|2|0.04382|2668|0.04726|6|0.047258878211621|6|8.23|0.00508|0.02486|0.016940873568373|0.02136558314394|306.7019555895|291.41290229448|147.85259074536|0.49|0.359|0.01512|145|5|0.0004255074875208|0.004794068219634|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-10-06 18:57:18|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|3091.6639845903|9|38.668224160627|0.0881|1|2|0.05532|3176|0.03846|7|0.038460872056283|7|7.61|0.00813|0.02768|0.022342167957831|0.028470524953694|578.50999947575|540.99107654973|137.48917748918|0.541|0.401|0.02006|157|5|0.00040069051580699|0.007750316139767|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-10-06 18:57:19|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|2098.0093995187|3|17.830200160424||0|0|0.00139|2156|0.02509|3|0.025090608490941|3|5.74|0.00112|0.01574|0.0092455757196425|0.013527058370625|254.21536967941|289.16199204034|112.35018238666|0.507|0.388|0.01547|209|5|0.00019293089092423|0.0072107243963364|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-10-06 18:57:20|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|17694.368409367|15|198.90052947101|0.1092|1|2|0.09955|17905|-0.00387|3|-0.0038725537570011|3|7.65|0.01703|0.04329|0.042012211311769|0.060221790539552|918.68313491316|935.85322080216|125.56100981767|0.523|0.348|0.03168|155|3|0.00081122602168474|0.009577189324437|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-10-06 18:57:20|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|9783.9306875831|3|102.61371435256||0|0|-0.01414|9969|-0.02348|2|0.037153098990832|5|7.84|0.00507|0.01935|0.009911107638446|0.017885796364737|190.09395701223|242.32979999295|161.10213316096|0.444|0.333|0.0168|153|7|0.0004895840266223|0.0072287354409317|10925|2024-05-20|-0.07757|2020-03-18|0.07115|2022-11-04
2024-10-06 18:57:22|DAILY|00296|959209|/commodities/tin|COMMO:|-33952.38406311|3|67.461354370125||0|0|0.0026|33805|0.04256|3|0.042563690468562|3|6.28|0.00868|0.02845|0.017578893057699|0.030107840680583|512.33602603326|798.893006878|196.65503199535|0.534|0.387|0.01972|191|6|0.00073873544093178|0.0073265307820299|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-10-06 18:57:23|DAILY|00297|8917|/commodities/us-wheat|COMMO:|565.41343392151|23|14.875969823547||0|0|0.0155|589.75|-0.06171|49|-0.061709903545082|49|29.1|-0.01186|0.01612|0.0080076405032958|0.02485266352515|107.38102174937|127.54350132844|100.12894474919|0.439|0.293|0.08838|41|13|0.00025440329218107|0.028650016460905|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-10-06 18:57:24|DAILY|00298|13916|/commodities/rough-rice|COMMO:|-15.572150769556|20|0.23500272494865|-0.0105|-1|2|-0.01258|15.128|-0.01936|31|-0.019363313616135|31|24.65|-0.01883|0.01422|-0.014453416824043|-0.010423538326691|64.249920263974|78.783243971573|114.95441059883|0.583|0.417|0.04237|48|16|0.00024258735440932|0.015246580698835|19.610000610352|2024-04-19|-0.25243|2020-05-15|0.06377|2024-04-15
2024-10-06 18:57:25|DAILY|00299|8918|/commodities/us-corn|COMMO:|406.54480357569|15|7.7466530345645|0.0507|1|2|0.03408|424.75|-0.06109|4|-0.061087354917532|4|34.2|0.03118|0.04761|0.057454251957422|0.078386077113198|168.59556216646|177.47018452882|109.53118727081|0.486|0.371|0.06584|35|13|0.00024998348472337|0.02254544178365|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-10-06 18:57:26|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|1003.9513567986|25|18.869900768147|0.0378|1|1|0.03775|1037.75|-0.01209|21|-0.01209341117598|21|36.03|0.00743|0.02628|0.039650930555114|0.047433648749925|162.9545908897|155.97395013136|102.38916236767|0.485|0.364|0.0549|33|10|0.00011696619950536|0.017880148392416|1784|2022-06-09|-0.08198|2021-06-17|0.06637|2021-06-30
2024-10-06 18:57:27|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|40.304944100515|26|1.4283520173577|0.0437|1|1|0.04367|43.97|0.00537|27|-0.031781163580188|19|44.19|0.02252|0.0589|-0.0043458711552984|0.019857436293095|86.930592186552|114.1515561877|112.89119100247|0.519|0.37|0.08644|27|8|0.00029853037766831|0.027396518883415|82.970001220703|2022-04-29|-0.09313|2021-06-17|0.12079|2023-07-25
2024-10-06 18:57:28|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|317.77517771517|23|9.6824286444374||0|0|0.00364|330.5|-0.0904|16|-0.084293477325476|5|36.27|0.00788|0.02627|0.031002194063978|0.054762849933455|158.84577448803|167.28564083801|98.332156531301|0.606|0.364|0.06748|33|16|0.00010420836751436|0.02075733388023|492.89999389648|2023-02-20|-0.07939|2023-11-24|0.07958|2023-11-23
2024-10-06 18:57:29|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|69.012688793282|15|1.5165896637242|0.0297|1|2|0.00618|73.27|-0.03045|25|-0.027315769393893|8|35.88|0.01017|0.03909|0.0085186316562525|0.039979695144472|109.21132421627|149.09048131601|104.81571313757|0.515|0.333|0.07021|33|9|0.00023318864774624|0.022972771285476|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-10-06 18:57:30|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|-8647.6023883106|4|553.03412943686||0|0|0.00501|7055|-0.29086|3|1.0555774557026|72|28.67|-0.05021|-0.00355|0.011335649450217|0.11091914767723|75.631457393078|259.35040176982|278.63349131122|0.5|0.286|0.10083|42|12|0.0016167522783761|0.028498293289147|11722|2024-04-19|-0.2514|2024-09-06|0.39114|2024-09-11
2024-10-06 18:57:31|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|250.52485213043|7|7.6932417156341|-0.0692|1|1|-0.06919|254.95|-0.09232|4|0.080647365408634|43|26.47|-0.02219|0.00518|0.018243007558235|0.044537370886229|135.12796672103|181.24963451726|197.0247364557|0.511|0.333|0.09551|45|15|0.00082163742690058|0.030092564745196|275.04998779297|2024-09-26|-0.08455|2021-07-30|0.09894|2021-07-22
2024-10-06 18:57:33|DAILY|00306|8911|/commodities/london-coffee|COMMO:|-5595.1076577832|2|203.2025525944|-0.0269|-1|1|-0.02686|5046|0.27457|94|0.27457247277665|94|33.31|0.00834|0.03889|0.049403053971451|0.082883203538407|248.20219476801|284.45890738909|365.65217391304|0.583|0.389|0.06448|36|9|0.0012287916666667|0.021739875|5572|2024-09-26|-0.08472|2024-01-03|0.08799|2024-01-10
2024-10-06 18:57:34|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|21.146675138206|28|0.75335541473222|0.2079|1|2|0.17398|23.01|-0.03323|14|-0.03323101460826|14|31.65|-0.01152|0.01144|-0.010302351543515|0.0052449066206368|77.234581004359|104.18042467244|175.24752496822|0.541|0.378|0.07229|37|11|0.00062808848080134|0.025829874791319|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-10-06 18:57:34|DAILY|00308|8891|/commodities/orange-juice|COMMO:|-511.98807947244|19|14.829359824147||0|0|0.08325|470.75|0.11715|17|0.11715437140992|17|22.65|-0.032|0.00011|0.0088740422749639|0.020615762227184|117.50258869938|146.01362044023|496.30997108391|0.538|0.404|0.0817|52|18|0.0016239548494983|0.028748971571906|589|2024-09-09|-0.10731|2022-07-12|0.0789|2023-02-27
2024-10-06 18:57:35|DAILY|00309|8914|/commodities/live-cattle|COMMO:|181.12923432435|10|1.8662284819908||0|0|0.02074|187.05|-0.03891|7|-0.038909428704134|7|27.74|-0.00937|0.00554|-0.0045728862004916|0.012020308741307|88.877899991627|117.06855545375|146.09358668845|0.512|0.326|0.0377|43|14|0.00038711314475874|0.011896505823627|195.64999389648|2024-06-28|-0.10027|2020-04-10|0.07597|2020-04-13
2024-10-06 18:57:36|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|80.652776595138|4|1.1615747226004|0.0171|1|2|0.00659|84.05|-0.01773|16|-0.017730496158706|16|21.04|0.00051|0.05954|0.027705915360037|0.044914100319708|186.10936114704|237.66544691028|117.87452330022|0.544|0.421|0.05801|57|16|0.00051790349417637|0.020610549084859|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-10-06 18:57:38|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|239.81012342278|10|2.9007911751527|0.0196|1|1|0.01963|249.275|0.00454|8|0.0045386468838711|8|21.73|-0.0134|0.01043|0.012340614966341|0.025535049863196|133.2248050439|157.21684811655|171.32301986013|0.527|0.364|0.0347|55|16|0.00054363787375415|0.013492724252492|264.95001220703|2024-05-29|-0.09815|2023-05-15|0.11939|2023-05-26
2024-10-06 18:57:39|DAILY|00312|959198|/commodities/lumber|COMMO:|499.10971422045|14|11.080205258543|0.0261|1|2|0.01451|524.5|-0.04762|14|0.055490977494299|29|19.52|0.02052|0.09741|0.057333815242374|0.091069284273256|332.02665032054|484.36668210106|330.30381001976|0.525|0.393|0.07464|61|11|0.0017878405315615|0.031015174418605|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-10-06 18:57:40|DAILY|00313|959199|/commodities/oats|COMMO:|358.16822877948|54|11.837370406587||0|0|0.12455|388.25|0.11159|20|0.11159107271418|20|20.85|0.01783|0.04515|0.047784318153353|0.060109869292636|353.86824244159|258.51491783181|134.57538994801|0.6|0.364|0.06298|55|15|0.0004659|0.019681058333333|761.75|2021-11-22|-0.15928|2022-03-15|0.13333|2020-04-20
2024-10-06 18:57:41|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|-67.415643879741|23|1.8085480362077||0|0|0.07388|62.05|-0.05859|24|-0.058592079193911|24|25.08|-0.0157|0.0215|0.0057971813434877|0.035983276758067|95.909355929027|174.83411819809|249.19678790229|0.583|0.417|0.09372|48|13|0.0011300815660685|0.034943319738989|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-10-06 18:57:42|DAILY|00315|169|/indices/us-30|INDICES:US|41284.317324857|35|374.49284581169|0.0432|1|2|0.04164|42352.75|-0.02022|17|-0.0057797125377582|12|27.05|-0.00263|0.01157|0.016949213020459|0.032647202076903|136.50879231702|149.20360731737|146.70768737823|0.465|0.302|0.04045|43|10|0.00040893901420217|0.012724068504595|42628.3203125|2024-09-27|-0.12927|2020-03-16|0.11365|2020-03-24
2024-10-06 18:57:43|DAILY|00316|20|/indices/nq-100|INDICES:US|19306.812662408|12|262.40155643798||0|0|0.00984|20035.0176|-0.04002|15|-0.040017084411909|15|26.36|0.00218|0.01946|0.0065910184915767|0.0253923862977|114.96921851051|154.99531613574|225.81741881507|0.667|0.422|0.04916|45|16|0.00081951545530493|0.017145480367586|20690.970703125|2024-07-10|-0.12193|2020-03-16|0.10072|2020-03-13
2024-10-06 18:57:44|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|17474.607398531|12|234.4171253971|0.02|1|2|0.00688|18137.8496|-0.04124|15|-0.041243261937059|15|26.36|0.00749|0.0231|0.025077760325907|0.033015776814571|195.89391607611|179.18327259584|199.48822838281|0.644|0.422|0.04648|45|14|0.0007099582289056|0.016595655806182|18671.068359375|2024-07-11|-0.12321|2020-03-16|0.09346|2020-03-13
2024-10-06 18:57:45|DAILY|00318|166|/indices/us-spx-500|INDICES:US|5590.2732846525|12|52.987675971207||0|0|0.00655|5751.0698|-0.05643|9|-0.010538538689798|15|25.23|-0.00439|0.01082|0.013929833470498|0.024367901372421|139.12455022103|146.07215084886|176.53231438459|0.574|0.362|0.04159|47|14|0.00056868838763576|0.013047777777778|5767.3701171875|2024-09-26|-0.11985|2020-03-16|0.09381|2020-03-24
2024-10-06 18:57:46|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|-21.447655047773|33|2.0794248163424||0|0|0.13871|20.49|0.64296|13|0.64295591627161|13|24.92|-0.14584|-0.04075|-0.037718526083117|0.014288989655203|11.217008401516|48.720260097486|4360.5996248826|0.658|0.421|0.29705|38|17|0.0068371297242084|0.099418610827375|85.470001220703|2020-03-19|-0.28157|2024-08-07|0.649|2024-08-06
2024-10-06 18:57:47|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|13175.155956813|34|122.08630792778|0.0277|1|1|0.02772|13436.5195|-0.00621|23|0.081300704225352|50|24.77|-0.00622|0.00894|0.0033860613920979|0.011554968078218|105.76036324795|120.73353618367|142.23385261782|0.489|0.383|0.03942|47|15|0.00038497076023392|0.01295455304929|13609.440429688|2024-09-27|-0.12273|2020-03-16|0.11434|2020-03-24
2024-10-06 18:57:49|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|15675.738048787|12|250.56212105997||0|0|-0.03169|15814.1104|-0.06178|33|-0.023518499921011|20|32.05|0.00327|0.02406|0.016543907766707|0.02135085442867|136.69578889002|130.47119937184|143.83904919564|0.595|0.378|0.05318|37|16|0.00044668337510443|0.018711796157059|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-10-06 18:57:50|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|1026.8009488244|61|11.928439251987|0.1201|1|1|0.12006|1051.42|-0.03535|8|-0.042000381139219|19|29.15|-0.00542|0.01032|-0.0019328415390973|0.0067267456917517|93.748331280237|108.56781524811|121.29623624989|0.564|0.385|0.05361|39|15|0.00027167919799499|0.016646081871345|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-10-06 18:57:51|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|5063.016705332|10|85.559454342462|0.0608|1|2|0.05176|5334.3301|-0.02548|15|-0.025483684224815|15|27.6|-0.00498|0.01291|0.0099905364884553|0.015674162114386|115.72655309409|125.65113183985|207.67057718756|0.581|0.395|0.06202|43|16|0.0007498745819398|0.020403319397993|5362.2202148438|2024-10-04|-0.12741|2020-03-09|0.09622|2020-03-24
2024-10-06 18:57:52|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|19029.947065232|36|160.99407004882|0.0445|1|1|0.04449|19538.6797|-0.0047|16|-0.0046966076165947|16|22.78|-0.00955|0.0054|0.0065594097458514|0.0098238363891076|113.84586194134|117.65741074912|139.53708043206|0.49|0.392|0.03781|51|18|0.00036404344193818|0.013074795321637|19597.3203125|2024-09-27|-0.11837|2020-03-16|0.10036|2020-03-24
2024-10-06 18:57:52|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2677.773582333|12|28.45088325807|0.0148|1|2|0.0077|2768.1101|-0.06083|9|-0.016520846319631|15|25.34|-0.0043|0.01109|0.011422239934774|0.022368557883476|129.58019721244|146.65939122798|189.83973295607|0.574|0.404|0.04316|47|13|0.00062925124792013|0.01362234608985|2777.7399902344|2024-09-26|-0.11569|2020-03-16|0.10127|2020-03-13
2024-10-06 18:57:54|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|2142.3210269429|15|27.661621051007|0.0108|1|1|0.01079|2212.7976|-0.04969|9|-0.049691574608601|9|26.6|-0.0046|0.01457|0.016456544084439|0.026311193114456|134.64876112339|140.06537200158|132.75949739395|0.489|0.333|0.05429|45|14|0.00039230388109001|0.018462518579686|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-10-06 18:57:55|DAILY|00327|27|/indices/uk-100|INDICES:GB|-8413.176096916|21|69.681319793721|-0.0121|-1|1|-0.01212|8280.6299|-0.01987|15|-0.01987210339734|15|26.84|-0.01057|0.00035|-0.012233190620028|-0.0070863748959856|67.709564605176|85.812398486061|108.89404804513|0.682|0.432|0.03742|44|21|0.00013361365528726|0.012945853455454|8474.41015625|2024-05-15|-0.10874|2020-03-12|0.09053|2020-03-24
2024-10-06 18:57:56|DAILY|00328|11763|/indices/uk-250|INDICES:GB|20494.040815693|6|202.29841493862||0|0|-0.01603|20900.0801|-0.01989|39|0.0058129508922375|20|24.41|0.00111|0.01505|0.016089588590597|0.018600322744326|140.59556941141|136.73485929471|94.53504076702|0.49|0.388|0.03892|49|12|3.029975020816E-5|0.013367502081599|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-10-06 18:57:57|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|-4635.0891931581|21|36.872665837892|-0.0132|-1|1|-0.0132|4570.1699|-0.02105|15|-0.021050054761553|15|25.67|-0.01017|0.00216|-0.0071693398298699|2.6440334388533E-5|79.579257283653|98.384890002444|106.63093051947|0.63|0.435|0.03572|46|20|0.00011472939217319|0.012485462114904|4655.419921875|2024-05-15|-0.10608|2020-03-12|0.08945|2020-03-24
2024-10-06 18:57:58|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|-3649.6317949244|44|27.233532617952||0|0|0.0033|3593.4399|-0.05045|3|-0.050451503693092|3|24.13|0.02157|0.03149|0.022462957280888|0.023324978553819|172.30447813265|154.7015265312|72.526173515118|0.563|0.438|0.03371|48|16|-0.00020355537052456|0.011156644462948|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-10-06 18:58:00|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|-1363.8116581895|21|11.374242049285|-0.0157|-1|1|-0.01574|1348.7|-0.01058|16|-0.010581185672038|16|25.67|-0.00947|0.003|-0.0065786393143543|-0.0012170459246855|83.903873947768|96.283961821645|110.44055069587|0.522|0.413|0.03262|46|13|0.00014721065778518|0.011639883430475|1373.9000244141|2024-05-15|-0.10824|2020-03-12|0.09531|2020-03-24
2024-10-06 18:58:01|DAILY|00332|171|/indices/aus-200|INDICES:AU|8061.5884803524|35|63.091431719966|0.0213|1|1|0.02125|8150|-0.05732|2|-0.057315746295213|2|22.09|-0.00882|0.00113|-0.0067909668000006|-0.0017950783529828|79.867083119011|95.073237162429|121.81269065618|0.585|0.415|0.03226|53|20|0.00022642323651452|0.011510298755187|8285.7001953125|2024-09-30|-0.097|2020-03-16|0.07001|2020-03-30
2024-10-06 18:58:01|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|8322.3150401291|34|64.414504190569||0|0|0.02546|8416.5996|-0.05806|2|-0.058055072470892|2|21.31|-0.00776|0.00187|-0.0047822932597509|0.0046049036948097|84.391583587976|107.86082325615|123.59177106278|0.582|0.345|0.03187|55|22|0.00023773443983402|0.011343302904564|8552.599609375|2024-09-30|-0.09525|2020-03-16|0.06561|2020-03-30
2024-10-06 18:58:02|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|3053.6950556124|16|29.104344262002|0.0387|1|2|0.03375|3102.3999|-0.03789|10|-0.037890121380992|10|23.33|-0.00387|0.0075|0.00087675656344231|0.0044849968888569|98.790388268428|107.52792531831|106.96455684738|0.686|0.431|0.04018|51|20|0.00013610788381743|0.01340334439834|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-10-06 18:58:03|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|6779.3605078615|34|53.662786618195||0|0|0.0194|6856|-0.02626|7|-0.01615981112834|16|23.92|-0.00802|0.00286|-0.0044118962701401|0.0016241232277805|87.78464570863|102.28057469749|123.60057186363|0.551|0.388|0.03223|49|14|0.00023806639004149|0.011525601659751|6971.7998046875|2024-09-30|-0.09737|2020-03-16|0.07192|2020-03-30
2024-10-06 18:58:05|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|4554.9587465157|30|40.909931782421|0.0068|1|2|-0.00033|4575|-0.02825|7|-0.010980786869083|16|24|-0.0094|0.00184|-0.0056720232362599|0.0015616579950786|83.87992541962|101.48372473698|124.59150326797|0.571|0.347|0.03316|49|17|0.00024804979253112|0.012166572614108|4685.8999023438|2024-09-20|-0.09161|2020-03-16|0.07899|2020-03-30
2024-10-06 18:58:06|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|8003.6728751729|35|62.343094738757|0.0224|1|1|0.02237|8091|-0.03206|5|-0.01674479931343|16|22.09|-0.00815|0.00182|-0.0054413328723675|0.0019293931688783|84.337302553436|102.7997640374|121.59969096606|0.547|0.358|0.03279|53|19|0.00022477178423237|0.011453161825726|8224.2001953125|2024-09-30|-0.09678|2020-03-16|0.06861|2020-03-30
2024-10-06 18:58:07|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|7923.3055635843|32|65.470141644673||0|0|0.01441|7997.6001|-0.02752|7|-0.017639168716214|16|26.09|-0.00613|0.00509|0.0001378053993732|-0.0026529444721156|97.658523428468|94.277825184417|120.46029434845|0.6|0.422|0.03255|45|14|0.00021699585062241|0.01164643153527|8149.5|2024-09-30|-0.09623|2020-03-16|0.07343|2020-03-30
2024-10-06 18:58:08|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|8066.5639466041|35|64.207155893316|0.0214|1|1|0.02137|8155.2002|-0.05839|2|-0.058387578458425|2|22.09|-0.00986|0.00114|-0.007521455618935|-0.0010254784327382|78.066183576531|96.825200675991|122.92295181711|0.585|0.396|0.0323|53|19|0.00023501244813278|0.011581941908714|8295|2024-09-30|-0.09788|2020-03-16|0.07026|2020-03-30
2024-10-06 18:58:08|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|7957.690045839|32|66.601535316164||0|0|0.01364|8035.8999|-0.01755|20|-0.017975925511096|9|27.3|-0.0046|0.00683|0.0077964957033299|0.0059172545387944|119.69273097009|111.10300517836|122.07048309804|0.628|0.465|0.03202|43|11|0.00022834854771784|0.011692804979253|8188.2998046875|2024-09-30|-0.09634|2020-03-16|0.07373|2020-03-30
2024-10-06 18:58:10|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|10011.447509502|38|78.910999331558|0.0457|1|1|0.04568|10228.0996|-0.03071|16|-0.030708484611396|16|22.9|-0.00356|0.00639|0.0019239850274408|0.0085526216657125|103.75345754857|117.25457639581|141.69679683757|0.627|0.412|0.04017|51|24|0.00036764315352697|0.013343311203319|10292.299804688|2024-09-30|-0.10436|2020-03-16|0.06256|2020-03-30
2024-10-06 18:58:11|DAILY|00342|172|/indices/germany-30|INDICES:DE|18840.959582716|12|196.05082480695||0|0|0.00624|19120.9297|0.0099|16|0.0099020917358299|16|22.74|-0.00717|0.00704|-0.0043742553186751|0.0043598135542453|87.777488568706|104.97623205392|142.84349413067|0.434|0.321|0.0408|53|13|0.00038137335526316|0.013198634868421|19491.9296875|2024-09-27|-0.12239|2020-03-12|0.10976|2020-03-24
2024-10-06 18:58:12|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|4892.1863231678|12|57.183726897106|0.0023|1|1|0.00234|4954.9399|0.00627|15|0.0062701213532719|15|26.93|-0.00036|0.01111|0.0028142975971884|0.011866367747128|104.77819042893|119.68806918514|130.62553263602|0.622|0.378|0.04432|45|20|0.00030733442354865|0.01434658217498|5121.7099609375|2024-04-02|-0.12401|2020-03-12|0.09236|2020-03-24
2024-10-06 18:58:13|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|9140.9158813859|31|114.05261995745|0.0571|1|2|0.04994|9403.21|0.04508|62|-0.00088635318823427|15|24.2|0.00363|0.01665|-0.0014560101330387|0.0017322409344039|92.445352236451|100.78038028327|97.124245346651|0.612|0.388|0.04033|49|19|7.0328947368421E-5|0.014089350328947|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-10-06 18:58:14|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|26011.58519358|31|342.84142412113|0.0703|1|2|0.06562|26850.0098|-0.01725|11|-0.017254013059935|11|27.58|0.00746|0.02132|0.015140218477548|0.024428197752533|131.68640053539|136.62884979656|93.853913138464|0.512|0.349|0.04326|43|11|3.4358552631579E-5|0.014356167763158|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-10-06 18:58:16|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|-3492.6711378115|53|49.568305690801|0.0614|-1|1|0.06145|3388.6101|-0.04113|13|-0.041125457199156|13|30.63|0.01976|0.03081|0.010693168088188|0.017348095092068|121.58639765307|127.28689072234|90.099606021256|0.579|0.421|0.04626|38|16|1.3651315789475E-6|0.015186973684211|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-10-06 18:58:16|DAILY|00347|19118|/indices/hdax|INDICES:DE|9975.9639864119|12|101.47483349593||0|0|0.00935|10129.7305|0.00733|16|0.0073294443221101|16|22.74|-0.00392|0.00932|-0.0013035570538812|0.0063317505596382|95.266757542445|109.59941451477|135.32596298238|0.453|0.302|0.03954|53|15|0.00033370888157895|0.012702886513158|10317.280273438|2024-09-27|-0.12069|2020-03-12|0.09908|2020-03-24
2024-10-06 18:58:17|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|7336.0216416778|12|81.969586911351||0|0|0.00764|7475.8501|0.00282|15|0.002815553279506|15|23.63|-0.00243|0.01139|-0.0021211176060623|0.0081960769829748|93.32184659568|111.75956696591|135.30387194891|0.451|0.294|0.04041|51|12|0.00033222861842105|0.01316484375|7613.1801757812|2024-09-27|-0.12014|2020-03-12|0.09817|2020-03-24
2024-10-06 18:58:18|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|13697.492955704|12|160.20973764277||0|0|0.01469|14134.8203|0.05259|58|0.025929062687485|30|24.59|0.00412|0.02277|0.01555471837271|0.018231585912214|144.17631380655|141.82098513477|111.77004957277|0.551|0.449|0.03932|49|12|0.00018671052631579|0.014027705592105|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-10-06 18:58:19|DAILY|00350|13784|/indices/tecdax|INDICES:DE|3297.8416366267|6|47.117879601967|-0.0087|1|2|-0.0299|3343.3501|-0.00841|45|0.0019589346879008|18|28.16|0.00607|0.01791|0.021814022697467|0.027131054784788|160.69116961573|148.54077946187|109.13711910805|0.558|0.372|0.04725|43|14|0.00016172697368421|0.015771611842105|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-10-06 18:58:21|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
2024-10-06 18:58:22|DAILY|00352|167|/indices/france-40|INDICES:FR|-7766.7529096197|2|89.113275229665||0|0|-0.0085|7541.3599|-0.02117|5|-0.021171401138925|5|26.54|-0.00162|0.01342|0.0052613243669774|0.012209102540567|109.93468813801|118.98876152724|124.82595155642|0.5|0.348|0.03811|46|15|0.00026747954173486|0.013278854337152|8259.1904296875|2024-05-10|-0.12277|2020-03-12|0.08389|2020-03-24
2024-10-06 18:58:23|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|8875.9175790645|7|114.53921164809|-0.0055|1|2|-0.02581|8945.7002|-0.01664|13|-0.016638510210326|13|28.28|-0.0008|0.01301|-0.0039646921469299|0.0068203238276766|86.863989356572|110.51170109404|122.96156745042|0.651|0.419|0.04463|43|18|0.0002508674304419|0.014829214402619|9948.16015625|2024-04-02|-0.11681|2020-03-12|0.08264|2020-03-24
2024-10-06 18:58:24|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|-5738.032591866|2|58.202355684787||0|0|-0.00925|5592.54|-0.0212|5|-0.021202910429751|5|24.42|-0.00188|0.01124|-0.00052340449220573|0.003554453637575|95.457042909396|105.22918562578|120.08658253755|0.64|0.42|0.03651|50|22|0.00023316693944354|0.01260504091653|6120.8500976562|2024-05-15|-0.1231|2020-03-12|0.08305|2020-03-24
2024-10-06 18:58:24|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|-8358.535299658|2|94.458612358323||0|0|-0.00865|8121.9399|-0.02126|5|-0.02125677163132|5|27.75|0.00083|0.01676|0.0071129516576471|0.01299170639716|116.29432543613|122.26664063241|121.80693240053|0.568|0.386|0.03625|44|15|0.00024696399345336|0.013076734860884|8879.1298828125|2024-05-10|-0.12415|2020-03-12|0.08496|2020-03-24
2024-10-06 18:58:26|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|-13526.750023677|3|145.88311257188||0|0|-0.00832|13308.3799|-0.02306|14|-0.023058703649094|14|22.59|0.00629|0.01887|0.010061039715678|0.017085002793742|127.42123713241|142.63273430811|97.517576773785|0.519|0.426|0.03242|54|14|5.3036006546645E-5|0.011471456628478|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-10-06 18:58:27|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|-13836.784663124|3|159.97133643723|-0.0096|-1|1|-0.0096|13628.1201|-0.02381|10|-0.023806819480231|10|24.4|0.00712|0.01919|0.010397068834662|0.011892248278336|129.55157633872|122.45297179393|97.163959087408|0.58|0.4|0.0346|50|20|5.4034369885434E-5|0.012372970540098|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-10-06 18:58:28|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|-11324.673782491|2|118.13968357536||0|0|-0.01122|11058.9004|0.0033|29|0.0032962248534347|29|26.54|0.00106|0.01472|0.0055119168171211|0.0049743509132828|113.28472916464|108.6537503841|87.927249439522|0.587|0.435|0.0381|46|14|-1.1194762684124E-5|0.013433600654664|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-10-06 18:58:29|DAILY|00359|14793|/indices/cac-small|INDICES:FR|-11489.471260234|2|111.890485182||0|0|-0.00819|11184.5996|-0.03076|5|-0.030764026230873|5|20.35|0.00732|0.02134|0.011205609137694|0.017143640989733|131.20877422928|136.51332090015|97.99773851965|0.5|0.35|0.03006|60|13|5.0261865793781E-5|0.01029240589198|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-10-06 18:58:30|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|1459.6069563151|7|15.180937554733|-0.0088|1|1|-0.00883|1483.46|-0.00831|14|-0.0083135161505411|14|22.11|-0.00539|0.00466|0.0018940533701203|0.010117705058644|104.08053121152|121.64307685808|128.07659320274|0.618|0.382|0.03682|55|22|0.00027787234042553|0.012525319148936|1560.4100341797|2024-05-16|-0.11972|2020-03-12|0.08176|2020-03-24
2024-10-06 18:58:32|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|3282.4813615798|12|35.924762108552||0|0|-0.00751|3350.3999|0.01255|25|0.012552138638782|25|28.16|0.01452|0.02822|0.026096969312561|0.034101247885859|161.24106040894|154.54816292584|114.39614172505|0.465|0.326|0.03547|43|9|0.00018628477905074|0.012310278232406|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-10-06 18:58:33|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|-5865.4921202698|2|60.388627291883||0|0|-0.00926|5716.3198|-0.02148|5|-0.021478120786918|5|27.75|0.00129|0.01751|0.0049876537726245|0.009118185310551|111.33189788527|116.51376589956|120.23852721599|0.614|0.432|0.0356|44|14|0.00023461538461538|0.012827929623568|6254.9702148438|2024-05-15|-0.12333|2020-03-12|0.08354|2020-03-24
2024-10-06 18:58:34|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|37438.924944214|7|689.87778944123|0.017|1|2|-0.00745|38635.6211|-0.00952|14|-0.0095207953005301|14|20.32|-0.00574|0.01169|0.0061394294287121|0.017462263986913|114.46377469583|138.44846693727|166.4979755722|0.526|0.368|0.03587|57|13|0.00053426975945017|0.012075661512027|42426.76953125|2024-07-11|-0.12396|2024-08-05|0.10226|2024-08-06
2024-10-06 18:58:34|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
2024-10-06 18:58:35|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
2024-10-06 18:58:37|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|23752.474376052|7|384.62565907922|0.0019|1|2|-0.00735|24664.4805|-0.0051|15|-0.0051037531524877|15|19.61|-0.00561|0.00801|-0.00016767119876079|0.013117940689531|96.605975784824|128.87449042476|162.58153158915|0.559|0.356|0.03358|59|13|0.00049496130696475|0.010929845227859|27097.2890625|2024-07-11|-0.12403|2024-08-05|0.09449|2024-08-06
2024-10-06 18:58:37|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
2024-10-06 18:58:38|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|558.30000599167|7|9.2527368097944|0.0037|1|2|-0.01098|578.45|-0.00228|15|-0.0022810792743612|15|20.3|-0.0046|0.00943|0.0073284985644375|0.016039401005568|119.44732568463|134.49935766931|167.57924111504|0.491|0.351|0.03328|57|6|0.00052049871023216|0.01091407566638|633.16998291016|2024-07-11|-0.12283|2024-08-05|0.09497|2024-08-06
2024-10-06 18:58:39|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|3239.4313256117|7|48.163534181793|0.0043|1|2|-0.01117|3321.75|-0.05509|12|0.0023232749291673|17|19.61|-0.00176|0.00993|0.0054953244524224|0.0094205408519156|115.64138990387|120.35144536467|149.0696981626|0.542|0.373|0.03361|59|15|0.0004188736027515|0.010783233018057|3577.4799804688|2024-07-11|-0.10975|2024-08-05|0.09734|2024-08-06
2024-10-06 18:58:40|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
2024-10-06 18:58:42|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|-34.612978745052|37|4.8690273023138||0|0|0.28722|25.09|0.9426|21|0.94260480864463|21|22.54|-0.09157|0.01208|-0.017643086013305|0.010802136406309|28.697506503355|76.205648747714|148.72554181644|0.52|0.36|0.18574|50|13|0.0028703181427343|0.065255081685297|85.379997253418|2024-08-05|-0.27585|2024-08-06|1.40115|2024-08-05
2024-10-06 18:58:43|DAILY|00372|41042|/indices/topix|INDICES:JP|2598.48122102|7|41.656202975616|0.0022|1|2|-0.00994|2694.0701|-0.00329|15|-0.0032930048925867|15|18.97|-0.00455|0.00604|-0.0018144036044923|0.013180998166492|91.199106915318|129.37253023283|158.70904004491|0.59|0.344|0.03346|61|18|0.00047273430782459|0.010782141014617|2946.6000976562|2024-07-11|-0.12234|2024-08-05|0.09297|2024-08-06
2024-10-06 18:58:43|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1772.8106385186|7|30.668947903562|0.0025|1|2|-0.01043|1840.79|-0.01261|15|-0.012612937551546|15|19.61|-0.00359|0.0094|0.0041714647240233|0.017634288532373|112.41224111658|145.70313036179|168.80548676109|0.61|0.39|0.03407|59|16|0.0005313241616509|0.011022871883061|2066.9699707031|2024-07-11|-0.12607|2024-08-05|0.0952|2024-08-06
2024-10-06 18:58:44|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|2458.0992697712|7|39.747859230699|0.0021|1|2|-0.00985|2549.21|-0.00371|15|-0.0037084763777864|15|18.97|-0.00593|0.00596|-0.001357793949325|0.013298607311558|92.645769897686|131.37218716815|159.36546635691|0.59|0.361|0.03357|61|17|0.00047643164230439|0.010844110060189|2790.8601074219|2024-07-11|-0.12271|2024-08-05|0.09346|2024-08-06
2024-10-06 18:58:45|DAILY|00375|976406|/indices/topix-500|INDICES:JP|2029.3285629746|7|33.367583051277|0.0024|1|2|-0.00965|2105.97|-0.00485|15|-0.0048501969351382|15|19.61|-0.00505|0.00783|0.00065636485108346|0.012921669362244|99.59139007953|130.20032967766|160.78316540145|0.576|0.373|0.03358|59|14|0.00048481513327601|0.01091260533104|2313.8100585938|2024-07-11|-0.1233|2024-08-05|0.09399|2024-08-06
2024-10-06 18:58:47|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
2024-10-06 18:58:48|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|76164.780998035|9|1038.9263559224|0.0292|1|2|0.01992|78282.3672|0.0221|57|0.022104939585061|57|26.29|-0.0076|0.00766|-0.0054471457983564|0.0014529646356684|82.438378244163|98.770953740212|152.1876973039|0.6|0.422|0.04932|45|20|0.00044432409739715|0.01633161209068|79718.9375|2024-09-30|-0.09923|2020-03-12|0.0948|2020-03-26
2024-10-06 18:58:48|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|-4535.0271269882|5|12.432382173144||0|0|0.00199|4497.73|0.05518|11|0.055179001266311|11|5.03|-0.00072|0.0134|0.0065626105219166|0.012922543420773|214.46127148548|307.78239688842|128.75746650578|0.494|0.363|0.00753|245|0|0.00029142394822006|4.2669902912621E-5|4578.759765625|2024-09-27|-0.0904|2020-03-18|0.07186|2020-03-24
2024-10-06 18:58:49|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|-12284.125963596|22|108.07020451606||0|0|0.00285|11997.0898|-0.00335|16|-0.0033541090383944|16|31.08|0.00879|0.01742|0.017451691676287|0.021342496935016|146.55319662451|136.1081049026|112.12421791546|0.605|0.395|0.03477|38|15|0.0001448918469218|0.010957454242928|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-10-06 18:58:50|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|-630.24425026513|4|1.8014078032215||0|0|0.00611|624.84|0.00417|4|0.0041728355933661|4|4.68|-0.00057|0.00801|0.0033143608228649|0.0082355127739126|154.05938596093|210.87937234412|108.5734190887|0.519|0.352|0.00542|264|0|0.0001117998385795|1.4713478611784E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-10-06 18:58:52|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|-16187.775638045|22|127.50819355436||0|0|-0.00277|15898.3496|-0.00255|16|-0.0025483576793366|16|28.12|0.00864|0.01782|0.011463588427895|0.019645123349484|135.24448830433|145.59471304092|124.0402447294|0.667|0.476|0.03083|42|15|0.00022549916805324|0.0099189434276206|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-10-06 18:58:53|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|2660.9012979399|7|23.427157588297|0.0055|1|2|-0.0027|2710.856|-0.04014|17|-0.040138102349923|17|25.45|-0.00226|0.0114|0.0010020035022112|0.0069958919317663|100.2240377705|109.86400494266|97.308383521893|0.447|0.319|0.03644|47|12|4.4409317803661E-5|0.012704193011647|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-10-06 18:58:54|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|-36766.838622976|2|423.80041501779||0|0|-0.01284|35739.2891|-0.03538|5|-0.035381094445336|5|23.35|-0.00671|0.00968|0.0043086629183471|0.010026441003359|107.7827216689|119.03534240698|137.56425072223|0.558|0.423|0.04129|52|18|0.00036094650205761|0.01422750617284|37697.3984375|2024-05-16|-0.16398|2020-03-12|0.08328|2020-03-24
2024-10-06 18:58:55|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|-47712.236519599|2|530.79126837971||0|0|-0.01439|46465.9414|-0.02514|5|-0.025140687044446|5|25.29|0.00766|0.02114|0.0053061913278833|0.012550341140403|112.63195280846|120.62462482525|113.72933535642|0.583|0.354|0.03605|48|18|0.00018063374485597|0.01275058436214|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-10-06 18:58:56|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|-28901.783998334|24|254.13958798648|0.0073|-1|1|0.00731|28200.0098|-0.02817|11|-0.028169287393133|11|24.83|0.01497|0.026|0.023690905363932|0.030963419295062|192.13443481333|182.49444164579|123.31392917224|0.646|0.438|0.03337|48|18|0.00023009053497942|0.010693670781893|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-10-06 18:58:57|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|-84453.8828125|1|0||-1|0|0|84453.8828|-0.01279|1|0.02620706223019|1|1|-8.0E-5|0.00687|0.0044542108026792|0.011714811694479|2282.114483605|21194.46894139|170.82797887504|0.593|0.381|0.00959|1213|0|0.00054683429513603|0|87302.90625|2024-09-27|-0.16924|2020-03-12|0.08926|2020-03-24
2024-10-06 18:58:58|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|-3372.3945811627|3|39.988393880071|0.0033|-1|1|0.00335|3274.5|-0.03939|15|0.010193592831838|15|21.52|-0.01106|0.0047|-0.010846652279459|-0.0041167843670297|67.448186725212|88.799801073783|141.14224137931|0.589|0.393|0.04231|56|22|0.00039345484672742|0.015032941176471|3447.3999023438|2024-05-20|-0.16641|2020-03-12|0.09061|2020-03-24
2024-10-06 18:58:59|DAILY|00388|174|/indices/spain-35|INDICES:ES|-11963.917865651|3|112.36041828903||0|0|-0.00426|11659.2002|0.06418|33|0.064183381779911|33|26.54|-0.00196|0.01576|0.013178231328364|0.0187533604305|130.49281115623|134.40683557693|120.30708230495|0.478|0.37|0.03967|46|10|0.00023957481602617|0.014366206050695|12004.599609375|2024-09-27|-0.14059|2020-03-12|0.08573|2020-11-09
2024-10-06 18:59:00|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|2076.0934334137|16|28.446994389959|0.0333|1|1|0.0333|2178|-0.02827|22|-0.02827203227926|22|21.98|0.00614|0.02494|0.032354138159988|0.027313833213758|236.15711089914|163.38573244105|85.05154477003|0.582|0.4|0.04923|55|20|2.4877450980392E-5|0.016777638888889|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-10-06 18:59:01|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|-1170.4487080894|3|10.784600219802||0|0|-0.00534|1142.21|0.05905|33|0.059048099909132|33|26.48|0.00227|0.01935|0.018684199254332|0.026849871464488|146.68851756399|153.71641595361|118.2926262683|0.478|0.37|0.03846|46|13|0.00022440163934426|0.013766786885246|1175.2299804688|2024-09-27|-0.13973|2020-03-12|0.0858|2020-11-09
2024-10-06 18:59:03|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|14448.382095033|12|128.83370649252|0.0041|1|2|-0.00725|14564.9004|-0.04354|9|-0.019438006104069|7|26.93|0.00174|0.01307|0.005374613030222|0.0088571097396634|109.47611659047|114.99775251587|101.94512767288|0.533|0.444|0.03372|45|17|6.4480784955028E-5|0.011710228945217|15218.299804688|2024-06-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-10-06 18:59:03|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|-8469.890700396|23|79.984718282131||0|0|0.00821|8289.2998|0.03508|31|0.035077943059501|31|26.13|0.00552|0.01734|0.014382730734798|0.026655559149762|131.9984136082|144.18499656704|118.56423492395|0.478|0.326|0.0388|46|13|0.00020892156862745|0.013499861111111|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-10-06 18:59:04|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-13.10000038147|1|0||0|0|0|13.1|0.04724|1|0.04724412523471|1|1|0.00018|0.03187|0.027528831787222|0.068055072786014|243275405.14243|17689810615661|114.9122878932|0.518|0.337|0.04637|1221|0|0.0023155773955774|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-10-06 18:59:05|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|891.8752826044|6|8.2342646407849||0|0|-0.00613|911.81|-0.00348|15|-0.0034824931385491|15|25.89|0.00177|0.01414|0.0047954726981933|0.02179497643078|109.33078415411|137.97463382039|148.77706606998|0.532|0.34|0.03652|47|18|0.00039761865793781|0.012584394435352|949.14001464844|2024-07-15|-0.10753|2020-03-12|0.08971|2020-03-24
2024-10-06 18:59:06|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|1162.1597270201|7|13.056064561607|0.0009|1|1|0.00094|1200.9301|-0.0213|16|0.016377887968434|51|29.66|0.00261|0.015|0.0062099923245705|0.02389617479526|111.3479508205|136.35346904346|136.54535370564|0.537|0.341|0.04234|41|16|0.00033001636661211|0.014768739770867|1281.5500488281|2024-07-15|-0.10852|2020-03-12|0.08239|2020-03-24
2024-10-06 18:59:08|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|1205.3341136023|12|13.446233322456||0|0|0.02486|1243.53|-0.025|15|-0.025002661697331|15|21.25|-0.00525|0.00752|-0.006996130869863|-0.00049254575591914|75.924299968635|96.958576175939|119.32580613459|0.614|0.404|0.03906|57|23|0.00022776595744681|0.013261276595745|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-10-06 18:59:09|DAILY|00397|14862|/indices/amx-index|INDICES:NL|-908.78228276781|18|8.7929913338455||0|0|-0.02717|902.09|0.05959|57|-0.015332048728427|10|25.1|0.00634|0.01836|0.001245424418126|0.0083805035983778|100.93210413608|114.19241981051|97.475824188942|0.563|0.375|0.03822|48|18|6.3396072013093E-5|0.013031252045826|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-10-06 18:59:10|DAILY|00398|1016254|/indices/atx|INDICES:AT|-3704.0446621742|21|39.412507193768||0|0|-0.00777|3609.24|-0.01335|16|-0.013353050863372|16|25.89|-0.00123|0.01634|0.0081837278185751|0.019157839928333|115.50663535857|134.08294391355|111.76297108297|0.587|0.413|0.05016|46|16|0.00020454995871181|0.017332361684558|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-10-06 18:59:11|DAILY|00399|49519|/indices/atx-5|INDICES:AT|-1852.1378045793|18|20.773884973518||0|0|-0.0331|1813.96|-0.00188|19|-0.0018838922351222|19|33.14|0.0097|0.03011|0.020618648438811|0.026181818791172|129.00317457831|128.17429521115|123.75053058391|0.583|0.444|0.06276|36|11|0.00033134710743802|0.020863900826446|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-10-06 18:59:11|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|-1848.4468273033|21|18.748982032322||0|0|-0.00768|1802.35|-0.01599|16|-0.015992797025973|16|23.82|0.00113|0.01323|-0.0089064856805693|-0.0040542833974434|74.230962317749|89.860991225949|110.6523669241|0.6|0.4|0.04823|50|21|0.0001865235342692|0.016289479768786|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-10-06 18:59:13|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|-382.77237081002|4|0.92771344027226||0|0|0.00128|380.99|0.01287|3|0.012871720469883|3|4.9|0.00318|0.01701|0.013947581485176|0.018829471168144|487.41594473986|508.69699957909|121.88949077228|0.492|0.357|0.00783|252|0|0.00029652665589661|2.0500807754443E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-10-06 18:59:14|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|-363.9396523889|24|9.7204222997798||0|0|0.12095|342.98|0.26104|190|0.26103569465799|190|34.91|0.02078|0.03302|0.033493455728526|0.033920938883616|182.90369268991|148.1437378637|79.230289306828|0.647|0.441|0.05337|34|18|-9.5719008264463E-5|0.016650917355372|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-10-06 18:59:15|DAILY|00403|49522|/indices/ntx|INDICES:AT|-1411.0372810442|21|15.400753023853|0.006|-1|1|0.00603|1367.13|-0.01636|15|-0.016362254178203|15|29.83|0.01931|0.03211|0.016520479832499|0.013594053742122|136.70860569834|117.85227059108|110.87474547236|0.525|0.35|0.04806|40|17|0.00018479802143446|0.015865737840066|1461.1199951172|2024-05-20|-0.1356|2020-03-12|0.07439|2022-03-09
2024-10-06 18:59:16|DAILY|00404|14601|/indices/bel-20|INDICES:BE|4219.7341544511|41|36.322393925418|0.0569|1|1|0.05694|4290.8999|0.01126|29|0.011260905058688|29|28.83|0.00253|0.01714|0.0061392222109553|0.014058081948769|111.60649707867|122.66825440624|106.84698128164|0.561|0.39|0.03969|41|17|0.00013506546644845|0.012822340425532|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-10-06 18:59:17|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|-13922.615808905|2|26.851637202801||0|0|-0.0013|13851.1299|-0.00626|1|0.012816324335157|4|8.19|0.00092|0.01129|0.012155520012517|0.021536068594325|255.26796371731|286.97668261875|122.38802686028|0.557|0.349|0.01488|149|10|0.00024622749590835|0.0093130605564648|13969.450195312|2024-10-01|-0.14211|2020-03-12|0.07638|2020-03-24
2024-10-06 18:59:19|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|-10242.348217314|2|19.754465194331||0|0|-0.0013|10189.7598|-0.00626|1|0.01281522854751|4|8.19|0.00103|0.01128|0.012706517352245|0.021642932282176|264.095963008|282.99165626296|117.59445986052|0.55|0.342|0.01488|149|11|0.00021347790507365|0.0093035515548281|10276.799804688|2024-10-01|-0.14211|2020-03-12|0.07638|2020-03-24
2024-10-06 18:59:20|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|-6804.0508209098|2|55.847891173549|-0.002|-1|1|-0.00202|6640.9702|-0.00053|36|-0.00052936542200377|36|26.54|0.00718|0.01725|0.0083255844759528|0.015744132133068|116.33708754376|123.24969962674|108.06126946164|0.478|0.326|0.03098|46|18|0.00011588379705401|0.010025875613748|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-10-06 18:59:21|DAILY|00408|14837|/indices/bel-small|INDICES:BE|8731.7238030866|40|71.634119080608||0|0|0.00888|8815.1201|0.02477|42|-0.022183662948102|19|27.51|0.01526|0.02321|0.0089874586767881|0.011869114423323|124.42958118802|121.79552063569|63.154651702493|0.651|0.419|0.0329|43|19|-0.00033058919803601|0.010131800327332|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-10-06 18:59:22|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|-12663.483316648|9|126.66475945419||0|0|-0.02568|12619.9404|0.0368|82|0.036798645172997|82|33.89|0.00505|0.01511|0.01729270788407|0.015879075156512|140.53417028744|125.47177599505|153.18145786326|0.583|0.417|0.03199|36|11|0.00038019543973941|0.01013578990228|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-10-06 18:59:23|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|5107.9439249516|4|47.742080354668|0.0097|1|1|0.00969|5269.2402|0.04476|49|0.044758613483305|49|35|0.01448|0.02431|0.025507197061462|0.01914327069853|161.74173807722|128.64362325863|120.09846189078|0.571|0.4|0.03068|35|12|0.00018271172638436|0.0094242752442997|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-10-06 18:59:24|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|342.0312393166|97|3.9790556846505|0.064|1|1|0.06402|353.18|-0.01223|32|0.037714449088017|74|34.73|0.00828|0.01828|0.013294591407104|0.024384677440015|123.80817418958|132.9600791255|104.01413793928|0.515|0.364|0.03818|33|14|7.7624798711755E-5|0.011645571658615|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-10-06 18:59:25|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|396.55966157345|38|5.3095149518147||0|0|0.03971|402.71|0.02231|59|0.022307430865245|59|22.74|0.00067|0.0149|0.014285141177589|0.01959886015781|133.08115787631|129.9540861457|95.079684349306|0.453|0.302|0.0433|53|11|4.3872785829308E-5|0.013668003220612|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-10-06 18:59:26|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|-1854.5266438294|10|17.99928186401||0|0|-0.01562|1846.95|0.03139|81|0.031392022127863|81|32.08|0.00529|0.01395|0.016096026531119|0.014946104826586|139.01132049864|120.20183521243|135.11665227448|0.579|0.342|0.03089|38|15|0.00027665309446254|0.0098431188925081|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-10-06 18:59:27|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|-17351.510122484|3|117.67860202769|-0.0054|-1|1|-0.00543|17030.4297|-0.00563|35|-0.0056285860164093|35|29.19|0.02605|0.03297|0.018650186234885|0.030393090931864|158.22506802061|161.20425536742|120.14916131957|0.643|0.405|0.0242|42|20|0.00017534201954397|0.0076526954397394|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-10-06 18:59:28|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|-17351.510122484|3|117.67860202769|-0.0054|-1|1|-0.00543|17030.4297|-0.00563|35|-0.0056285860164093|35|0.7|0.00062|0.00079|0.029004955264208|0.075044668967565|158.22506802061|161.20425536742|120.14916131957|0.015|0.01|0.00058|42|20|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-10-06 18:59:30|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|23596.634831576|36|171.77504312038|0.0615|1|2|0.04907|24162.8301|0.00687|22|0.0068725224873043|22|21.09|-0.00425|0.00692|0.007223112588777|0.012176686124775|118.46529081662|124.77876447144|141.30351949601|0.455|0.345|0.03127|55|10|0.00036035983263598|0.010176661087866|24179.279296875|2024-10-04|-0.12345|2020-03-12|0.11957|2020-03-24
2024-10-06 18:59:31|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|1411.6896954113|37|10.260091763942|0.062|1|2|0.0596|1445.88|0.00809|22|0.0080859243868092|22|21.87|-0.00275|0.00837|0.0091965469864926|0.015423969066595|126.08596731897|134.06187868704|141.99795910098|0.509|0.377|0.0304|53|13|0.00036471129707113|0.010271924686192|1446.4699707031|2024-10-04|-0.1251|2020-03-12|0.1239|2020-03-24
2024-10-06 18:59:31|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|1428.3277308027|16|11.997425507187|0.0506|1|2|0.04242|1465.24|-0.01566|12|-0.015660354175901|12|19.34|-0.00883|0.00446|-0.004989440024316|0.00043699244049311|84.280665221333|99.823485209745|139.93848568746|0.508|0.393|0.0319|61|14|0.00036333054393305|0.011507707112971|1469.9200439453|2024-10-04|-0.11718|2020-03-12|0.1013|2020-03-24
2024-10-06 18:59:32|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|796.08588633669|17|8.6013659313887|0.0429|1|1|0.04291|820.55|-0.02686|11|-0.026863626894633|11|21.44|-0.00492|0.01073|0.011020667434338|0.02001731369354|123.7307874976|138.08498014371|137.82649222172|0.418|0.327|0.04262|55|11|0.00038248535564854|0.014498351464435|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-10-06 18:59:33|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|575.7375758972|17|6.5966469144506|0.0432|1|1|0.04322|595.26|-0.02794|7|0.0017947133466545|14|22.25|0.01986|0.03259|0.046154109080433|0.054114844357437|345.10522660308|221.06970744359|101.2570831493|0.623|0.358|0.04082|53|18|0.00012051882845188|0.014158175732218|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-10-06 18:59:35|DAILY|00421|39929|/indices/sensex|INDICES:IN|-85198.78212717|2|916.09404239009||0|0|0.0098|81688.4531|0.0117|27|0.01169664542529|27|26.73|0.00526|0.0185|0.02597758626168|0.037634122866205|183.91091898588|191.77675941184|201.00026003605|0.591|0.432|0.03494|44|13|0.00067081563296517|0.012352259983008|85978.25|2024-09-27|-0.13153|2020-03-23|0.08975|2020-04-07
2024-10-06 18:59:36|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|-26041.597692191|2|271.89063698043||0|0|0.00933|25014.5996|0.01414|27|0.014137213766625|27|29.4|0.01115|0.02452|0.031779762864063|0.048393618101254|207.56050653997|196.79462162668|208.3351826035|0.625|0.375|0.03425|40|10|0.00069898045879354|0.012149184367035|26277.349609375|2024-09-27|-0.1298|2020-03-23|0.08763|2020-04-07
2024-10-06 18:59:37|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|-22540.618468988|1|266.99782299595||1|0|0|21710.5996|-0.00728|27|-0.0072771929548806|27|21.8|0.00195|0.01835|0.017235321138727|0.036719504445169|154.18364573219|203.47473964373|334.80368378853|0.537|0.389|0.03989|54|14|0.0011031775700935|0.013336338147833|22515.400390625|2024-09-25|-0.13035|2020-03-23|0.04813|2020-04-07
2024-10-06 18:59:38|DAILY|00424|17942|/indices/india-vix|INDICES:IN|11.123150573252|43|1.8700866574387||0|0|-0.30637|14.1275|0.19909|25|0.19909498186626|25|75.67|0.08394|0.18471|0.37795716012527|0.49278754445404|175.34757465236|218.14555013294|121.99787914658|0.4|0.333|0.33176|15|4|0.001706533559898|0.12193647408666|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.42231|2024-08-05
2024-10-06 18:59:38|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|-27095.859477632|2|277.22789879414||0|0|0.00948|26056|0.01237|27|0.012367666313936|27|26.73|0.00989|0.02056|0.02246904960519|0.033402571884388|193.16350953029|195.67864209|214.93816888221|0.75|0.5|0.03571|44|18|0.00072355140186916|0.011989218351742|27335.650390625|2024-09-27|-0.12799|2020-03-23|0.08427|2020-04-07
2024-10-06 18:59:40|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|-14718.846771621|2|148.34882621731||0|0|0.00945|14165.0498|0.01024|27|0.010238287378707|27|28|0.01162|0.0247|0.030671987242334|0.044492437733691|203.54340619818|199.48757103831|228.59888448382|0.619|0.405|0.03562|42|10|0.00077569243840272|0.011981741716228|14833.75|2024-09-27|-0.12841|2020-03-23|0.08113|2020-04-07
2024-10-06 18:59:41|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-10419.549804688|1|0||0|0|0|10322.0596|0.01088|1|0.01088358124238|1|1|-0.0005|0.00606|0.0042645306996147|0.012050468310618|1616.6963269482|14540.273500021|114.3045995585|0.573|0.357|0.00886|1172|0|0.00024195392491468|0|10859.700195312|2024-09-26|-0.18834|2021-01-11|0.09539|2020-04-07
2024-10-06 18:59:42|DAILY|00428|954869|/indices/nv20|INDICES:IN|14240.606647432|9|154.90606932177|-0.0107|1|1|-0.01072|14258.1504|-0.02628|11|-0.005086340876295|9|28.51|0.00609|0.01907|0.012287269637621|0.033112668442499|128.13656880286|153.73027615833|258.29429515415|0.585|0.341|0.03578|41|17|0.00087175870858114|0.012454613423959|14731.650390625|2024-09-27|-0.09448|2020-03-23|0.08549|2020-03-20
2024-10-06 18:59:43|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|-24419.740219217|2|239.29654442637||0|0|0.00928|23534.9492|0.01127|27|0.011273885872848|27|26.73|0.01106|0.02388|0.026060356946709|0.036954786868103|199.91718553685|188.95336146855|239.92157390986|0.682|0.432|0.03527|44|16|0.00081496176720476|0.011790390824129|24573.400390625|2024-09-27|-0.12808|2020-03-23|0.07691|2020-04-07
2024-10-06 18:59:44|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|-60872.693566459|1|758.98118881959||0|0|0|58474.4492|0.04448|37|0.04448331994392|37|21.8|0.00089|0.01659|0.015861456383722|0.035157181463212|145.31573706152|196.92627359905|342.22380010144|0.519|0.389|0.04276|54|14|0.0011326677994902|0.014544587935429|60925.94921875|2024-09-24|-0.13193|2020-03-23|0.05415|2020-04-07
2024-10-06 18:59:45|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|-17088.693200999|1|214.40619720791||0|0|0|16387.5996|0.04964|37|0.049643459249555|37|28.02|0.01807|0.03035|0.027847796250921|0.058608758178974|201.37247711548|237.8768647584|352.71943379315|0.69|0.381|0.04807|42|21|0.0011759133389975|0.016155199660153|17066.75|2024-09-27|-0.14894|2020-03-23|0.06424|2020-04-07
2024-10-06 18:59:46|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|-77984.490875969|1|1010.0308128229||1|0|0|74620.25|-0.00616|26|-0.0061571815853509|26|28.02|0.0151|0.0282|0.042656879227801|0.046760333604014|260.9466164274|204.55306831844|268.0825857516|0.595|0.405|0.04192|42|16|0.00091696686491079|0.01400627017842|77918|2024-09-27|-0.11635|2020-03-23|0.06385|2020-04-07
2024-10-06 18:59:47|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|-19607.243235343|1|267.64781021845||1|0|0|18758.6504|-0.02226|27|-0.022255626763548|27|25.59|0.01649|0.03797|0.025176256380143|0.053345250087141|161.90796782919|227.56099702107|318.91680147677|0.543|0.391|0.04456|46|8|0.0010859728122345|0.015351699235344|19640.599609375|2024-09-06|-0.13193|2020-03-23|0.05444|2020-09-14
2024-10-06 18:59:48|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|18009.011096521|29|235.20957832447|-0.0002|1|2|-0.00329|18021.6504|-0.04777|7|0.062984292482812|27|23.45|0.0151|0.03378|0.04956083281931|0.06948429355453|347.56135299671|353.37116989239|365.52730994806|0.571|0.408|0.04033|49|14|0.0011876720475786|0.013856830926083|18688.30078125|2024-09-24|-0.12412|2020-03-23|0.05075|2020-09-14
2024-10-06 18:59:48|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|-9425.4225469178|1|133.44511070936||1|0|0|9037.5|0.00798|31|0.0079806786398646|31|24.52|0.01403|0.0343|0.032729920658772|0.053923976048545|193.45272201246|239.56761682873|311.19311340665|0.521|0.396|0.0473|48|13|0.0010706881903144|0.016184129141886|9446.5|2024-09-24|-0.13754|2020-03-23|0.0607|2020-09-14
2024-10-06 18:59:50|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
2024-10-06 18:59:51|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|-49682.374063532|1|580.32236376945||1|0|0|47906.7383|-0.01515|30|-0.015153425390602|30|22.63|0.00391|0.01792|0.026744007288579|0.046427073620618|206.35538169686|247.44628204038|317.32295802001|0.577|0.404|0.04118|52|18|0.0010607221750212|0.013734732370433|49701.1484375|2024-09-24|-0.12834|2020-03-23|0.05405|2020-04-07
2024-10-06 18:59:52|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|55715.087605211|31|689.52341690548|0.0062|1|1|0.00624|55945.3086|-0.04337|5|-0.043374013502519|5|19.44|0.00354|0.02274|0.023488213833169|0.040606311204697|214.61741862583|278.25073627273|399.26465686966|0.644|0.475|0.03947|59|16|0.0012563296516568|0.013097629566695|57728.078125|2024-09-24|-0.12266|2020-03-23|0.04172|2022-02-25
2024-10-06 18:59:53|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|-27540.183278547|2|277.71604076571||0|0|0.00989|26489.8301|0.01417|27|0.014166618073079|27|26.73|0.00919|0.0207|0.015880532036675|0.037717950208989|148.9353717873|186.17174895967|219.3344734275|0.659|0.409|0.03523|44|16|0.00074124893797791|0.01197634664401|27762.240234375|2024-09-27|-0.1296|2020-03-23|0.08483|2020-04-07
2024-10-06 18:59:54|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|-12010.185913351|2|120.0486247628||0|0|0.01002|11559.04|0.01006|27|0.01006283286912|27|28|0.01135|0.02486|0.023254230983374|0.039347257034954|162.92799171098|190.07860301644|229.80017000284|0.571|0.429|0.03549|42|9|0.00077963466440102|0.011878657604078|12107.33984375|2024-09-27|-0.12914|2020-03-23|0.08117|2020-04-07
2024-10-06 18:59:55|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|-38489.225369871|2|374.41236287351||0|0|0.00961|37092.3281|0.01|27|0.009998772804205|27|26.73|0.01039|0.02421|0.029684429078306|0.034369536430639|198.67754743858|186.34898231684|238.34595610114|0.591|0.455|0.03529|44|12|0.00080977060322855|0.011755089209856|38740.078125|2024-09-27|-0.12881|2020-03-23|0.07781|2020-04-07
2024-10-06 18:59:56|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|-382.27017661698|9|0.58205701341371||0|0|0.01064|381.3|-0.00327|1|0.048194323094016|9|5.42|0.0031|0.01088|0.0064841044072664|0.01250920738381|189.90661046567|237.88829037859|112.31553175684|0.454|0.313|0.00506|227|0|0.00013698143664245|3.1218724778047E-5|387.25|2024-09-23|-0.07212|2020-03-23|0.06943|2020-03-25
2024-10-06 18:59:57|DAILY|00443|100148|/indices/simsci|INDICES:SG|334.96161803429|37|2.9400746706442|0.1078|1|2|0.09706|341.47|0.08515|64|0.085151853501318|64|23.25|0.00415|0.01526|0.002091866699623|0.0066095403574279|103.14226858191|110.84506194954|90.961642720448|0.529|0.373|0.03177|51|19|-2.3126022913257E-5|0.010855965630115|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-10-06 18:59:58|DAILY|00444|37426|/indices/kospi|INDICES:KR|2552.6251981523|7|39.968008001341|-0.0235|1|1|-0.02355|2569.71|0.02049|26|0.020486413610107|26|23.8|-0.00261|0.01366|0.01844938451214|0.034459529199812|137.97841042281|160.52619747572|118.13835485195|0.408|0.306|0.03778|49|14|0.00022386518771331|0.012777568259386|3316.080078125|2021-06-25|-0.08768|2024-08-05|0.08601|2020-03-24
2024-10-06 18:59:59|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|2351.1723462403|5|41.500951772796|-0.0336|1|2|-0.04232|2361.22|-0.06257|13|-0.062569028905823|13|28.49|0.00644|0.02173|0.026327336459077|0.034138555303866|188.23812530422|158.1795708042|118.78857857895|0.659|0.366|0.04385|41|17|0.00023925767918089|0.013879402730375|3173.4299316406|2021-01-11|-0.09028|2024-08-05|0.0939|2020-03-24
2024-10-06 19:00:01|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|-386.20828269873|5|1.9524811475106||0|0|0.00775|380.43|-0.01342|2|-0.013416357295175|2|4.74|0.00103|0.01295|0.006528718600277|0.013117679529247|240.9753173255|346.04870020099|119.05551183031|0.548|0.375|0.00802|261|0|0.00022574193548387|1.8048387096774E-5|488.4700012207|2021-01-25|-0.09223|2024-08-05|0.09143|2020-03-24
2024-10-06 19:00:02|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|739.86392387494|8|12.796696167579|0.0214|1|2|0.01835|768.98|-0.07072|11|-0.070722851606145|11|23.76|-6.0E-5|0.02328|0.011664705118323|0.017396347170574|127.87219645672|133.20611183232|114.08859650839|0.51|0.388|0.04814|49|15|0.00024780529461998|0.016403057216055|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-10-06 19:00:03|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|1773.6501032345|8|39.596285656215|0.0342|1|2|0.02679|1881.86|-0.04087|7|-0.040867458962923|7|28.39|0.01198|0.03397|0.0099074022004708|0.02135391833099|117.84980489809|130.55305060361|137.34900911921|0.561|0.366|0.06075|41|11|0.00045047822374039|0.020712698548249|2506.2700195312|2023-07-26|-0.11174|2024-08-05|0.13137|2023-11-06
2024-10-06 19:00:04|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|2560.3288557387|5|44.634404217617|-0.032|1|2|-0.04206|2573.4199|-0.05999|13|-0.059991751940716|13|25.96|-0.00088|0.01524|0.013118634212292|0.015557761582|128.96428944204|123.73276120401|115.54663596159|0.533|0.378|0.04169|45|15|0.00021290102389078|0.013549163822526|3442.1398925781|2021-01-11|-0.09105|2024-08-05|0.09215|2020-03-24
2024-10-06 19:00:05|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|339.56366598079|5|5.9237164072684|-0.032|1|2|-0.04124|341.74|-0.06082|13|-0.060821929994851|13|25.96|-0.00197|0.01455|0.01893331535227|0.021302125456734|142.87137930059|133.57475976384|117.69932255918|0.489|0.356|0.04155|45|13|0.00022755972696246|0.0136975|449.04000854492|2021-01-11|-0.09122|2024-08-05|0.09149|2020-03-24
2024-10-06 19:00:09|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|2544.3481418345|7|42.357105757845|-0.0248|1|1|-0.02479|2563.3201|0.02918|26|0.029184085093384|26|24.81|4.0E-5|0.01472|0.01373516949016|0.034682380571121|134.65397599169|165.50312255721|119.37075945017|0.553|0.34|0.03999|47|15|0.00023814846416382|0.013419351535836|3303.2600097656|2021-01-11|-0.08744|2024-08-05|0.08986|2020-03-24
2024-10-06 19:00:10|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2804.4645927927|7|40.253876046101||0|0|-0.02034|2839.29|-0.06128|13|-0.0612827129657|13|24.81|0.00351|0.01993|0.011841293451893|0.031372728796079|120.96514613242|152.12597500468|127.50940006048|0.447|0.319|0.04272|47|13|0.00029801194539249|0.013453762798635|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-10-06 19:00:11|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|2190.0176707676|5|21.222114939009|-0.0092|1|2|-0.01609|2214.51|0.02762|34|0.017860674912089|22|21.24|0.00179|0.01828|0.013693014682662|0.023629566678144|132.81893662437|146.99188569396|121.25066344014|0.436|0.327|0.03792|55|11|0.0002496843003413|0.012245418088737|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-10-06 19:00:12|DAILY|00454|49659|/indices/krx-100|INDICES:KR|5358.024490926|5|93.554057494055|-0.0211|1|2|-0.03935|5404.9702|0.04598|20|0.041621334748652|25|25.96|0.00104|0.01611|0.014775309054237|0.033155634042203|142.09946745779|151.31956827945|115.15347688344|0.622|0.311|0.04203|45|18|0.00021186860068259|0.013910776450512|7173.9599609375|2021-01-11|-0.09135|2024-08-05|0.09273|2020-03-24
2024-10-06 19:00:13|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|5081.7027054113|5|146.11854806601|0.2297|1|1|0.22967|5708.8257|-0.0469|20|-0.046901191329936|20|29.36|0.00649|0.02147|0.0070521238147783|0.0023807944341438|112.38913531127|100.69903022993|100.56840101517|0.564|0.436|0.05754|39|16|0.00011914708442124|0.017425039164491|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.11144|2024-09-30
2024-10-06 19:00:15|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|3062.1753591384|5|64.655780352317|0.1952|1|2|0.16533|3336.4973|0.06996|78|0.070569941234886|70|30.97|-0.0068|0.00606|-0.0087155066568027|-0.0041923322321602|81.038099737393|92.637710434748|108.14525370344|0.568|0.378|0.04235|37|14|0.00012365217391304|0.0123802|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.08064|2024-09-30
2024-10-06 19:00:16|DAILY|00457|942630|/indices/szse-component|INDICES:CN|9401.5536477234|5|263.87632315469|0.2649|1|2|0.24824|10529.7568|0.09917|79|-0.031981657851743|21|32.74|0.00988|0.02238|0.018810751255304|0.022012960586848|141.97897047823|129.08901254878|98.974853664608|0.6|0.371|0.05424|35|16|9.0721739130435E-5|0.016665234782609|16293.08984375|2021-02-18|-0.08446|2020-02-03|0.10666|2024-09-30
2024-10-06 19:00:17|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|12602.887149136|5|334.6391794546|0.2154|1|2|0.17701|14016.6201|0.07734|78|0.077337902323219|78|39.69|0.01454|0.02934|0.03425935545352|0.026722241347264|164.06914655091|132.94185521595|97.447203042211|0.552|0.414|0.04673|29|10|5.4311688311688E-5|0.016162242424242|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.07178|2024-09-30
2024-10-06 19:00:18|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|3243.1600355382|9|165.65432610671|0.2345|1|2|0.20121|3652.4199|-0.04077|4|-0.04077487234522|4|39.59|0.01291|0.02556|0.01465694512703|0.02264776316099|126.00652032783|120.3118317929|101.37360401599|0.621|0.31|0.04741|29|14|8.4005190311419E-5|0.015446920415225|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.086|2024-09-30
2024-10-06 19:00:18|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|3382.5831458283|9|156.52113751614|0.224|1|2|0.18241|3762.8999|0.07457|76|0.074568079580386|76|45.92|0.02495|0.04119|0.028120513325347|0.035512513650522|134.79360847822|137.32419708487|99.489713683113|0.48|0.4|0.04765|25|7|7.1678200692041E-5|0.016081626297578|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.07319|2024-09-30
2024-10-06 19:00:20|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|3209.5934308622|5|67.797225519888|0.1953|1|2|0.1654|3497.2549|0.07014|78|0.070535131383257|70|30.97|-0.00683|0.00604|-0.0087327660617705|-0.0042181158580068|81.007900437281|92.60515121316|108.18404938926|0.568|0.378|0.04237|37|14|0.00012392173913043|0.012389417391304|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.08064|2024-09-30
2024-10-06 19:00:23|DAILY|00462|995240|/indices/sse-100|INDICES:CN|4737.6190319426|3|134.18192099309|0.2121|1|2|0.16589|5307.2754|0.13327|86|-0.017350380137742|14|37.03|0.00437|0.02589|0.025552151610706|0.017161083561635|153.3874176347|117.06140904458|94.837299058712|0.645|0.355|0.05109|31|12|3.8E-5|0.015795660869565|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.10857|2024-09-30
2024-10-06 19:00:23|DAILY|00463|13666|/indices/mcx|INDICES:RU|2713.1533735463|14|51.344638247904||0|0|0.01102|2804.6201|0.05891|55|0.058906451741126|55|37.77|0.03636|0.05188|0.042632307573769|0.045478866571339|197.96285579768|170.85333143513|91.042675005574|0.613|0.419|0.04722|31|14|0.00010440033783784|0.017139704391892|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-10-06 19:00:24|DAILY|00464|13665|/indices/rtsi|INDICES:RU|918.02160526046|9|18.799530761447||0|0|-0.04412|931.29|-0.07519|10|-0.075185894793639|10|24.91|0.00292|0.02513|0.0027340277693161|0.015171403298949|100.75203025493|129.11505262429|59.802963690258|0.617|0.426|0.06046|47|18|-0.00012094995759118|0.022874020356234|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-10-06 19:00:25|DAILY|00465|13667|/indices/mcx10|INDICES:RU|4955.911284079|9|110.72667397368||0|0|-0.03275|5118.0601|0.03836|41|-0.033965014164877|7|31.57|0.01412|0.03402|0.03054563449318|0.039809507149835|179.51897740276|168.73476090529|95.3422606245|0.568|0.378|0.05647|37|13|0.00013675170068027|0.018477602040816|6655.419921875|2024-04-23|-0.30663|2022-02-24|0.16609|2022-02-25
2024-10-06 19:00:27|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|17310.892705403|14|335.40067900023||0|0|0.01435|17902.0098|0.04925|55|0.049249886972192|55|40.1|0.0446|0.05936|0.0625351928347|0.068713609335186|251.41064315292|188.70442729628|85.620643294685|0.586|0.345|0.04632|29|11|6.7874149659864E-5|0.017990272108844|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-10-06 19:00:28|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|27.896666629687|83|5.6856695589243|0.1575|1|1|0.1575|29.69|-0.3367|24|-0.20086764919811|47|44.12|0.04937|0.14711|-0.053584123861733|-0.085392840283251|25.628713500586|29.978748689548|127.75403497947|0.56|0.36|0.30843|25|12|0.00296994092827|0.10587352742616|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-10-06 19:00:29|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|14177.015236416|30|483.58997327808|0.3457|1|1|0.3457|15986.29|0.06309|38|-0.064815113181689|6|24.49|0.00067|0.01634|0.0052116891291071|0.0032468462081188|103.98335157072|98.748101644516|81.437803010788|0.426|0.234|0.06236|47|17|6.0847457627114E-6|0.020254423728814|24605.560546875|2021-02-17|-0.08233|2022-10-24|0.13625|2022-03-16
2024-10-06 19:00:30|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|20498.643854265|11|594.95855899502|0.2756|1|2|0.26224|22736.8691|-0.04746|7|-0.063083204034738|12|27.05|0.00314|0.01744|0.014158233396426|0.0036019748399063|126.65825916|99.460487052959|79.656852112201|0.535|0.349|0.05192|43|15|-7.1670929241262E-5|0.016846385336743|31183.359375|2021-02-18|-0.06356|2022-10-24|0.09082|2022-03-16
2024-10-06 19:00:30|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
2024-10-06 19:00:32|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|1142.1173378035|61|30.895714422936|0.244|1|2|0.20942|1217.87|0.05023|22|0.050232940837159|22|30.31|0.01112|0.02451|0.0076683280248218|0.0079982195552962|112.32041393533|109.42662305086|59.299239132683|0.513|0.385|0.0475|39|14|-0.00033979871175523|0.015405950080515|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-10-06 19:00:33|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|3868.1078569474|9|121.75020113396|0.2225|1|1|0.22247|4289.79|0.19146|91|0.19145632654325|91|31.32|-4.0E-5|0.01753|0.005310448793297|0.012621999421458|102.56716181045|111.05881177004|93.683992991101|0.378|0.324|0.05823|37|8|5.7883461868037E-5|0.017730411311054|4633.009765625|2020-01-20|-0.07179|2022-03-15|0.07913|2020-03-20
2024-10-06 19:00:34|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|7267.4485309007|11|238.67389464769|0.3014|1|2|0.29355|8156.5|-0.05041|7|-0.054745693042864|5|23.73|-0.00389|0.01068|-0.0011145548630565|0.0031618950484302|92.779669821967|99.388899538079|72.050325333651|0.429|0.245|0.05741|49|16|-0.00012528559249787|0.019167664109122|12271.599609375|2021-02-18|-0.07303|2022-10-24|0.125|2022-03-16
2024-10-06 19:00:35|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|22127.213184996|9|288.85214428806|0.0065|1|1|0.00647|22302.7109|-0.04815|13|-0.048149989609594|13|23.41|0.00992|0.02204|0.029078621515168|0.038552977532334|225.18272783088|205.74017075947|184.31260638863|0.612|0.408|0.03527|49|17|0.00060004329004329|0.011196303030303|24416.669921875|2024-07-11|-0.08352|2024-08-05|0.06367|2020-03-20
2024-10-06 19:00:36|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|293.7893703303|6|5.2508133350541|0.001|1|1|0.00101|306.66|0.0113|19|0.011299507785101|19|26.72|0.00926|0.02505|0.023731685187584|0.048442436190772|175.9066129402|210.89237453681|164.86211102535|0.651|0.395|0.06149|43|17|0.00056590987868284|0.019861750433276|321.5299987793|2024-07-11|-0.08286|2020-03-19|0.07486|2020-03-20
2024-10-06 19:00:37|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|904.47870976879|9|13.579239383117|0.0141|1|2|0.01094|915.48|-0.05582|13|-0.055818006241558|13|20.12|0.00283|0.01586|0.013193186536091|0.028756446956759|149.31338972472|190.94842238414|197.02571666722|0.649|0.439|0.03902|57|19|0.00067598268398268|0.012060277056277|1006.7700195312|2024-07-11|-0.08617|2024-08-05|0.07024|2020-03-20
2024-10-06 19:00:38|DAILY|00477|1013366|/indices/tpex|INDICES:TW|261.10548737509|5|3.3125847075023|-0.012|1|1|-0.01203|267.72|-0.03404|15|0.018708318224235|15|25.53|0.01687|0.02963|0.029861193756754|0.042783487366687|203.5673565256|198.91156834079|177.40374708368|0.6|0.4|0.04247|45|16|0.00058050303555941|0.014040234171726|282.32000732422|2024-07-17|-0.07859|2024-08-05|0.06082|2020-03-20
2024-10-06 19:00:39|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|17977.804534543|9|316.06004498098|0.0101|1|1|0.01009|18280.7305|0.06045|27|0.060453881827444|27|26.47|0.01066|0.02453|0.025452985494411|0.042073296534077|168.32801793921|195.86127275348|193.42845351416|0.558|0.419|0.04698|43|11|0.00066786212914485|0.015081893542757|20204.759765625|2024-07-11|-0.08715|2024-08-05|0.0719|2020-03-20
2024-10-06 19:00:40|DAILY|00479|14602|/indices/wig-20|INDICES:PL|-2399.2579610764|19|38.507529998477|0.0069|-1|1|0.00694|2291.53|-0.03206|17|-0.032057352196325|17|39.27|0.03842|0.05447|0.037646819698201|0.040249491448382|182.0724325232|139.90662488253|104.15571690297|0.567|0.3|0.05848|30|13|0.00016251672240803|0.018740510033445|2600.5300292969|2024-05-20|-0.13277|2020-03-12|0.08437|2022-02-25
2024-10-06 19:00:41|DAILY|00480|41044|/indices/wig30|INDICES:PL|-3020.602022177|21|46.342881776748|0.0068|-1|1|0.00682|2899.6299|-0.02551|15|-0.025509195998333|15|36.75|0.03532|0.05284|0.041884859549813|0.055763311117876|176.38711675629|156.4557648246|114.71143904525|0.469|0.281|0.05325|32|10|0.00023867056856187|0.01754368729097|3263.7199707031|2024-05-20|-0.1309|2020-03-12|0.08421|2022-02-25
2024-10-06 19:00:43|DAILY|00481|37656|/indices/wig-40|INDICES:PL|-6280.2648522782|21|79.437509159821||0|0|0.0036|6078.2598|-0.01162|15|-0.011615066705013|15|30.95|0.01144|0.02828|0.036716247129866|0.047126069490819|194.42202682737|191.15439014699|152.97030521188|0.526|0.395|0.04584|38|12|0.00044525919732441|0.015039122073579|6732.0698242188|2024-05-27|-0.11919|2020-03-12|0.07418|2022-02-25
2024-10-06 19:00:44|DAILY|00482|37660|/indices/wig-80|INDICES:PL|-24362.250263534|18|168.64852534479||0|0|-0.00204|23859.1602|-0.00215|21|-0.0021514216464403|21|31.03|0.02574|0.04607|0.06587425551729|0.073253737167659|246.74260722909|256.33997592783|195.71592001369|0.395|0.368|0.02729|38|5|0.00061472408026756|0.0098211454849498|25661|2024-07-10|-0.10733|2020-03-12|0.04571|2022-02-25
2024-10-06 19:00:45|DAILY|00483|37662|/indices/wig|INDICES:PL|81271.713261676|7|1131.8671385872||0|0|-0.0283|82010.8594|-0.03248|14|-0.014087934310605|15|30.51|0.02133|0.03489|0.018405226934883|0.034232338471627|137.61251246472|150.07183462024|138.88780103147|0.513|0.333|0.045|39|15|0.00037521739130435|0.014996546822742|89657.96875|2024-05-20|-0.12652|2020-03-12|0.07716|2022-02-25
2024-10-06 19:00:45|DAILY|00484|961613|/indices/athens-general|INDICES:GR|-1463.3939885513|3|14.425716096636||0|0|-0.00635|1437.88|-0.01739|6|-0.017392144568324|6|28.12|0.01729|0.03573|0.026430344365731|0.042160223559398|169.74400234547|177.89972061846|154.49280344432|0.571|0.381|0.04418|42|15|0.0004927303465765|0.014978968723584|1505.3499755859|2024-05-17|-0.13388|2020-03-09|0.11461|2020-11-09
2024-10-06 19:00:46|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|-3559.1910788836|3|39.754296321332||0|0|-0.00773|3484.25|0.0097|22|0.0097012803518475|22|31.08|0.02007|0.04279|0.05954839810554|0.086501512164617|261.41545066081|253.42739612366|150.0434996673|0.474|0.316|0.04794|38|8|0.00048350803043111|0.016471546914624|3665.5|2024-05-20|-0.13888|2020-03-16|0.12381|2020-11-09
2024-10-06 19:00:48|DAILY|00486|50647|/indices/px|INDICES:CZ|1576.513666489|26|11.010677264341|0.0022|1|2|-0.00175|1591.73|-0.01455|20|-0.019889396395407|9|31.65|0.01705|0.02805|0.028031414663164|0.037616200557422|177.35735407337|175.1610914043|141.62432330542|0.595|0.432|0.03508|37|12|0.00034903846153846|0.012292692307692|1619.0899658203|2024-07-24|-0.07836|2020-03-12|0.07647|2020-03-24
2024-10-06 19:00:49|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1590.4191319732|4|3.5697236785602||0|0|0.01256|1579.71|0.02272|8|0.022720961660257|8|5.35|0.0042|0.01656|0.012305731662059|0.01781820044133|379.29921523652|471.10439063077|132.99684469966|0.489|0.39|0.00676|231|0|0.00031527037933818|3.2033898305085E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-10-06 19:00:50|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|1837.6763579466|26|13.322945885738||0|0|-5.0E-5|1856.67|0.00232|20|0.0023176554513236|20|27.23|0.00372|0.01902|0.006633260170751|0.018868221429374|112.71138971876|132.45935003241|139.77476269976|0.581|0.395|0.03933|43|13|0.00035209030100334|0.013747993311037|1887.3900146484|2024-07-23|-0.08094|2020-03-12|0.07458|2020-03-24
2024-10-06 19:00:51|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|1985.2103875714|35|15.284242608256|-0.0016|1|1|-0.00159|1994.0699|-0.01961|12|-0.019609501456733|12|29.79|0.01493|0.0327|0.02766523250745|0.046112991905788|153.03696185751|176.20279213246|139.85229717851|0.513|0.385|0.04311|39|8|0.00037265050167224|0.015007240802676|2039.9399414062|2024-09-30|-0.11311|2020-03-16|0.07942|2020-03-24
2024-10-06 19:00:52|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|-2259.3767245259|2|22.392257784672||0|0|0.0035|2187.3899|-0.0292|5|-0.02920261219984|5|29.88|0.01323|0.03321|0.039026528372843|0.031207384915522|214.2916347787|158.90673359537|136.96182738288|0.6|0.475|0.05037|40|12|0.00038066053511706|0.017017926421405|2282.8000488281|2024-09-30|-0.11348|2020-03-12|0.08313|2020-03-24
2024-10-06 19:00:54|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-2122.4699707031|1|0||0|0|0|2122.47|-0.00016|1|0.015492038588393|1|1|0.0002|0.00476|0.0033969303867657|0.0089676395753593|996.07093442314|4831.4012698947|140.66992520834|0.577|0.365|0.00697|1195|0|0.00033889632107023|0|2146.9699707031|2024-07-31|-0.07542|2020-03-12|0.06895|2020-03-24
2024-10-06 19:00:55|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|-9987.8344502988|4|146.68143860525||0|0|0.0036|9607.7197|0.00113|26|0.001134786749925|26|30.45|-0.0001|0.01512|0.0083411051273681|0.024957054592959|112.84839786434|133.88672298423|131.34379507586|0.475|0.325|0.05229|40|14|0.00032208845208845|0.017285274365274|10258.639648438|2024-05-07|-0.09936|2020-03-12|0.06941|2020-03-24
2024-10-06 19:00:56|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|-456.6878390279|6|3.4103495111034||0|0|0.06252|447.91|0.03632|10|0.036316212693466|10|4.75|-0.00139|0.0121|0.0051726647071132|0.011335375919545|200.55217298467|321.46357528058|102.29058159026|0.546|0.408|0.00807|260|1|0.00010927360774818|4.0258272800646E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-10-06 19:00:57|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|-1675.4389501251|4|22.454170389079||0|0|0.00413|1619.28|0.00339|31|0.0033878163055401|31|24.36|-0.00767|0.0081|-0.001454710597065|0.018641802975467|93.173546226658|123.20184765381|133.01133537238|0.42|0.26|0.04732|50|15|0.00033586404586405|0.015311097461097|1730.5799560547|2024-09-26|-0.10216|2020-03-12|0.07805|2020-03-24
2024-10-06 19:00:58|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|-1675.4389501251|4|22.454170389079||0|0|0.00413|1619.28|0.00339|31|0.0033878163055401|31|0.49|-0.00015|0.00016|-0.0034635966596785|0.071699242213333|93.173546226658|123.20184765381|133.01133537238|0.008|0.005|0.00095|50|15|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-10-06 19:00:59|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|891.07454810823|27|13.443391680937|-0.0004|1|2|-0.01212|922.36|-0.05081|19|-0.050806682051486|19|36.18|0.00863|0.03252|0.036208670422522|0.037308840405222|143.04343844442|117.83664402067|42.809468064963|0.485|0.273|0.06149|33|13|-0.00055220491803279|0.018812196721311|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-10-06 19:01:00|DAILY|00497|17920|/indices/bovespa|INDICES:BR|-134719.69614624|11|1567.543899146||0|0|-0.00554|131791.5469|0.01698|30|0.016981304146453|30|36.78|0.01602|0.03052|0.023300586305346|0.030392545119048|161.47432319984|156.02847973112|111.14802431835|0.719|0.5|0.05061|32|15|0.00022647851727043|0.01887899747262|137469.265625|2024-08-28|-0.1478|2020-03-12|0.13908|2020-03-13
2024-10-06 19:01:01|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|-22650.535672519|11|260.95621433431||0|0|-0.00632|22181.9004|0.01789|30|0.017891370063325|30|32.69|0.00935|0.02269|0.0047884817576283|0.031436374028242|106.40473323559|144.82711065898|114.56510206484|0.639|0.361|0.05247|36|15|0.00025840775063185|0.019199064869419|23161.939453125|2024-08-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-10-06 19:01:02|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|-30058.16847453|11|342.71984478138||0|0|-0.00619|29419.3594|0.01479|30|0.014792540315413|30|34.62|0.01212|0.02691|0.01464658087828|0.028786190081616|129.8751109226|151.85185817572|112.29560065391|0.618|0.471|0.05|34|13|0.00023738837405223|0.018919275484414|30680.33984375|2024-08-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-10-06 19:01:03|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|-5327.3392061032|11|60.852115361323||0|0|-0.00523|5209.6602|0.01749|30|0.017485625892629|30|36.78|0.01875|0.03171|0.026865389980935|0.031717513274146|180.19389135127|159.09115310065|111.22175552255|0.75|0.5|0.05104|32|17|0.00022507160909857|0.01870797809604|5427.259765625|2024-08-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-10-06 19:01:04|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|-56964.24360234|11|654.82330517324||0|0|-0.00667|55787.8516|0.01856|30|0.018557957602114|30|36.78|0.01811|0.03118|0.026805121631904|0.036088863064097|170.23346492417|164.91385698856|111.81501346045|0.688|0.469|0.0515|32|15|0.00023010951979781|0.018764397641112|58070.859375|2024-08-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-10-06 19:01:05|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|-2732.7486731598|11|30.865900277484||0|0|-0.00597|2677.99|0.02439|30|0.024390217400088|30|34.62|0.01214|0.02621|0.017421317142293|0.031551350912828|141.45947816664|154.32371326759|118.32759137555|0.676|0.441|0.0488|34|14|0.00027515585509688|0.018509452401011|2780.7099609375|2024-08-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-10-06 19:01:06|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|-2121.2760246092|12|33.350349674405|0.0275|-1|1|0.02748|2029.17|-0.00787|30|-0.0078695084148912|30|36.75|0.02165|0.03975|0.050634965651393|0.034271949533322|241.48345492077|151.11270865022|70.10239790152|0.625|0.438|0.06739|32|17|-0.00010990732940185|0.02373300758214|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-10-06 19:01:07|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|-1100.9220864339|28|17.416078898795|-0.0124|-1|1|-0.01237|1083.15|-0.03162|18|-0.031621250273465|18|26.39|-0.01412|-0.00142|-0.00038522467272291|0.012451241784623|96.822978367938|115.33377857041|121.13062062487|0.478|0.283|0.0424|46|17|0.00021464141821112|0.014798839645447|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-10-06 19:01:08|DAILY|00505|27254|/indices/ipc|INDICES:MX|51382.823239505|8|829.70189268612|-0.0071|1|2|-0.01946|52609.8711|-0.02315|18|-0.033120267879444|18|24.37|-0.01315|0.00015|-0.0019178189161741|0.003592392624609|92.036058239399|104.0749343744|118.3914266006|0.592|0.347|0.04076|49|20|0.00020258118234804|0.014213713572023|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-10-06 19:01:09|DAILY|00506|27268|/indices/inmex|INDICES:MX|3197.6182299904|8|53.483402658175||0|0|-0.02197|3276.1499|-0.02157|15|-0.046776575045091|17|23.41|-0.018|-0.00094|-0.0041611057447146|0.003150290817032|87.641883582967|103.65750437861|125.4657828752|0.49|0.373|0.04162|51|14|0.00025793505412157|0.014567377185679|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-10-06 19:01:10|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|427.03681326979|8|6.7742812586158|-0.0065|1|2|-0.01636|438.42|-0.02161|18|-0.031491117326021|18|24.37|-0.00974|0.00222|-0.0022578423125086|0.0071341517853849|91.676630471147|110.47600410903|120.19739915771|0.551|0.347|0.03932|49|18|0.00021355537052456|0.013703272273106|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-10-06 19:01:11|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|-7795.9036870257|5|95.79642757626||0|0|0.00423|7496.0908|0.02328|33|0.023283871158296|33|33.82|0.00292|0.01547|-0.0040186749366593|9.9380789329441E-5|91.236351658675|98.782103177271|119.29649542318|0.559|0.412|0.03937|34|14|0.00020669844020797|0.012290216637782|7910.5561523438|2024-09-19|-0.06579|2020-03-09|0.10191|2020-03-26
2024-10-06 19:01:12|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|-3637.5071104481|11|20.589040071255||0|0|0.0531|3575.74|-0.00862|6|-0.0017077673983719|4|4.62|-0.00059|0.01029|0.0047783840309707|0.011736186787278|184.10667112222|286.35174046336|102.25749085747|0.515|0.35|0.0066|266|0|0.000102001614205|2.0363196125908E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-10-06 19:01:13|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|-1209.4236108384|5|15.126209309424||0|0|0.00933|1161.0909|0.01122|28|0.011223424482268|28|35.94|0.00826|0.0242|0.016127791652201|0.016920241637015|130.50715690329|120.08492190562|91.084531063416|0.594|0.406|0.04531|32|12|-9.9653379549386E-7|0.014341247833622|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-10-06 19:01:15|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|225.78785959072|27|4.1003836081369|0.1234|1|2|0.11973|234.376|-0.00431|20|-0.0043073864489183|20|53.71|0.04286|0.05455|0.053076423173453|0.03892803933688|180.34079492802|127.93015555043|71.630806337434|0.571|0.333|0.05492|21|8|-0.00020981802426343|0.017272469670711|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-10-06 19:01:15|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|-969.43916780756|5|12.831885281555||0|0|0.00979|929.73|0.00852|28|0.0085231579027649|28|38.33|0.0087|0.02767|0.0043881707641154|0.021275901409283|103.84275736642|122.2833583799|91.905061678921|0.567|0.367|0.04606|30|11|1.7175043327556E-5|0.015443726169844|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-10-06 19:01:16|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|1423.730705614|34|14.321032383528|0.0904|1|2|0.08744|1444.25|0.08238|69|0.0042779744362762|39|30.3|0.00683|0.01766|0.01760056221774|0.021582241926361|127.8089243891|127.79586472818|90.502064682076|0.405|0.324|0.03299|37|9|-2.7738301559792E-5|0.010989055459272|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-10-06 19:01:17|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|1592.5220235539|35|16.017506356605|0.0938|1|1|0.0938|1609.36|0.03957|82|-0.024563872880426|6|36.23|0.01736|0.02815|0.017344158983037|0.019949201565456|131.77505286125|127.28787676296|88.210211230099|0.548|0.419|0.03835|31|10|-4.4520311149525E-5|0.012032307692308|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-10-06 19:01:18|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|1542.4532775817|35|18.499538804544|0.0925|1|1|0.09252|1570.55|-0.0406|9|-0.028782383839896|3|36.23|0.00559|0.01961|0.0028724576502125|0.0023253901987284|103.88011601499|101.62168365022|89.892111546336|0.645|0.452|0.04309|31|14|-2.0492653414002E-5|0.013852947277442|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-10-06 19:01:20|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|1806.921660997|33|20.298301026172|0.0953|1|2|0.0837|1820.5699|0.08318|84|-0.021065312897937|20|36.29|0.01916|0.02879|0.011774487581823|-0.00098801420188313|123.71383819197|98.198373232529|81.76420021721|0.645|0.355|0.03692|31|16|-0.00011207433016422|0.012381253241141|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-10-06 19:01:21|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|1874.8885284176|34|20.407448959061|0.0932|1|1|0.0932|1886.65|0.09707|83|-0.0071442205836871|14|32.11|0.01308|0.02456|0.018653292909017|0.013152480150216|132.54868475931|113.18718456074|87.910625719391|0.457|0.286|0.03642|35|12|-4.9308556611928E-5|0.012083578219533|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-10-06 19:01:22|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|1130.9350469468|34|13.471863816318|0.0653|1|1|0.06527|1151.95|0.01418|82|-0.029943918776684|3|34.06|0.00023|0.01051|-0.00064932624348016|0.0072692246343184|96.172324888639|107.74062452529|94.097416940613|0.606|0.394|0.0406|33|16|1.3292999135696E-5|0.01330040622299|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-10-06 19:01:23|DAILY|00519|41045|/indices/mai|INDICES:TH|-363.51344120368|1|6.2128137345588||1|0|0|343.54|0.04293|30|0.042926578355921|30|30.37|0.02836|0.03972|0.033979499339542|0.043548468702911|201.18674365931|199.52192740594|110.39558014387|0.632|0.474|0.04653|38|17|0.00015836221837088|0.015084055459272|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-10-06 19:01:24|DAILY|00520|41047|/indices/set-100|INDICES:TH|1957.5564877228|35|22.337912082096|0.098|1|1|0.09795|1998.53|0.00338|41|-0.018513137453261|14|36.13|0.01019|0.02163|0.0082015414987008|0.012220445085483|113.30737655401|115.60797197461|84.364965467062|0.548|0.419|0.03977|31|11|-7.5996533795494E-5|0.012334939341421|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-10-06 19:01:25|DAILY|00521|41049|/indices/set-50|INDICES:TH|895.79110242412|34|10.506730580316|0.0921|1|1|0.09208|917.34|-0.02652|10|-0.026524575919883|10|33.97|0.00295|0.01726|0.0018912901419007|0.00055648230504426|101.9621070097|99.531339323962|84.860317007906|0.515|0.424|0.03911|33|10|-6.8700173310225E-5|0.012652989601387|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-10-06 19:01:26|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|7200.0514082095|34|88.162302851874|0.1053|1|2|0.09063|7467.9199|-0.00259|21|-0.0025872171557025|21|27.85|0.00044|0.01453|0.0012450925462028|0.005695671679404|100.20466333322|107.29312074342|96.45322819671|0.585|0.39|0.04284|41|14|6.3038297872341E-5|0.013279736170213|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-10-06 19:01:27|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|686.90432945458|4|1.8085625450864|0.0143|1|2|0.01168|692.33|-0.01623|2|-0.016230985031585|2|4.7|-0.00089|0.01145|0.0055978082554347|0.012022943203754|195.67857172034|298.0527793785|105.29734100226|0.487|0.357|0.00813|263|1|0.00013429378531073|8.0217917675545E-5|692.33001708984|2024-10-04|-0.13473|2020-03-19|0.07634|2020-03-26
2024-10-06 19:01:28|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|3894.5527993268|34|39.342385575952|0.1044|1|2|0.09488|4041.6499|-0.04975|9|0.011148178415503|26|30.68|0.01209|0.02645|0.0023770362613835|-0.0024470783863631|102.68399442038|96.373406289835|87.505275287551|0.459|0.324|0.03224|37|14|-4.9940068493151E-5|0.010040898972603|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-10-06 19:01:29|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|-1674.2060591283|1|13.962017268011||1|0|0|1629.97|0.01055|34|0.010553615206847|34|38.9|0.01221|0.02618|0.0076281103019047|0.0068724533553653|113.12408511686|107.34707366521|101.71419473966|0.567|0.367|0.02743|30|8|4.7232219365895E-5|0.0086909682947729|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-10-06 19:01:31|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|-5238.2033656949|19|62.92477725581||0|0|-0.01058|5109.52|-0.07182|20|-0.071821165039998|20|33.76|0.03438|0.0556|0.077726215869105|0.088050543716074|241.16284183275|186.05392544401|94.937026167545|0.559|0.382|0.06512|34|11|9.6140651801028E-5|0.019077581475129|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-10-06 19:01:31|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|-17813.214999721|3|174.05180980277|0.0034|-1|1|0.0034|17286.4004|-0.01436|9|-0.014362029384457|9|25.3|0.01426|0.02657|0.02239420567189|0.0275701432009|179.16750574666|175.81235866996|121.11267580771|0.609|0.478|0.02774|46|12|0.00021485420240137|0.00926512864494|19033.16015625|2024-07-17|-0.08233|2020-03-16|0.07548|2020-03-20
2024-10-06 19:01:32|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|-12204.787848731|17|96.560956087453|-0.0023|-1|1|-0.00231|11900.5703|-0.00286|21|-0.0028600642085146|21|30.26|0.00966|0.02087|0.011712351822442|0.020100822354898|136.19050037217|141.41640311446|106.25404517412|0.737|0.474|0.02475|38|13|8.4545454545454E-5|0.0079823241852487|12271.740234375|2024-07-17|-0.05537|2020-03-16|0.06996|2020-03-20
2024-10-06 19:01:33|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|-238.99134033292|6|0.70377848336991||0|0|0.01652|236.88|0.00524|8|0.005235431822443|8|5.13|0.00156|0.00889|0.0060455357016858|0.010288081654713|195.52405011712|233.27908156333|105.882354546|0.475|0.35|0.00431|240|0|7.658852061439E-5|1.2974939369442E-5|242.92999267578|2024-08-28|-0.05427|2020-03-13|0.06931|2020-03-20
2024-10-06 19:01:34|DAILY|00530|10529|/indices/ta25|INDICES:IL|2048.092838239|5|25.623659668276|0.0065|1|2|-0.00338|2088.6799|0.00453|26|0.0045265529376477|26|22.86|-0.00421|0.0069|0.0074244409349769|0.011826340324763|122.22294521402|125.41819526964|123.9204943127|0.608|0.412|0.03713|51|15|0.00025352991452991|0.011967777777778|2133.7700195312|2024-09-27|-0.06699|2020-03-18|0.07099|2020-03-24
2024-10-06 19:01:35|DAILY|00531|10527|/indices/ta100|INDICES:IL|2043.6004231328|5|26.342279795917|0.0092|1|2|-0.00296|2085.0901|0.00671|27|0.0067065802897377|27|22.02|-0.00412|0.00807|0.0030445000926504|0.012763512042664|108.31230368706|128.93086506221|128.41518116245|0.623|0.396|0.03593|53|14|0.00028730999146029|0.012068898377455|2158.1201171875|2022-01-13|-0.06693|2023-10-06|0.07496|2020-03-24
2024-10-06 19:01:36|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|715.80914121556|37|7.9962621519343|0.0796|1|1|0.07961|735|0.01153|17|0.011533727093171|17|25.2|0.02049|0.03335|0.026051900959784|0.021557074586325|185.59551889478|148.4975532016|120.36946151083|0.6|0.444|0.04239|45|16|0.00024407692307692|0.01367111965812|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-10-06 19:01:37|DAILY|00533|10531|/indices/ta75|INDICES:IL|2072.9326506174|5|37.406252178052|0.0025|1|2|-0.00522|2134.8201|-0.05352|7|0.0023126266097298|25|24.81|-0.00379|0.0146|0.0072263662791283|0.019492600880655|115.19976748694|131.01160859349|142.20473186212|0.574|0.34|0.04765|47|16|0.00040250427350427|0.015977897435897|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-10-06 19:01:38|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|1822.7181905178|5|23.282040403249|0.0127|1|2|0.00199|1865.24|0.01803|26|0.018025514463746|26|20.46|0.0049|0.01746|0.02382796511886|0.024397221550247|180.95186346434|155.98221463028|121.15645390082|0.474|0.333|0.03575|57|16|0.00024364957264957|0.011900974358974|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-10-06 19:01:39|DAILY|00535|10528|/indices/taytr|INDICES:IL|1565.7887617318|34|15.585875142578|0.0501|1|2|0.04693|1603.17|-0.01061|20|-0.010608043161898|20|26.44|0.02785|0.04295|0.056412058159999|0.048333167789339|322.13172123761|220.77538658432|113.59366443879|0.535|0.419|0.03219|43|11|0.00017246153846154|0.010485076923077|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-10-06 19:01:41|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-23.945753695514|34|3.1144561984746|-0.097|-1|1|-0.097|20.13|0.15791|49|0.15791011201706|49|28.4|-0.19574|-0.06961|-0.21082513510723|-0.14592247289093|-0.0017362560874661|8.9621306187367|170.16060262543|0.575|0.35|0.34821|40|16|0.0045383233532934|0.12359170230967|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-10-06 19:01:42|DAILY|00537|14767|/indices/ipsa|INDICES:CL|6362.0201310254|9|69.00646496866|0.0048|1|1|0.00481|6480.9302|-0.02532|16|-0.025317270134382|16|26.2|-0.00287|0.01316|-0.0032098418279995|0.0048027144379158|90.090232086973|106.25936142217|134.8903941137|0.556|0.378|0.05017|45|18|0.00036224094355518|0.01637550968829|6838.3901367188|2024-05-28|-0.14115|2020-03-16|0.09692|2021-11-22
2024-10-06 19:01:43|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
2024-10-06 19:01:44|DAILY|00539|14769|/indices/igpa|INDICES:CL|32022.896344434|9|316.85873047436|0.0052|1|1|0.00517|32582.5996|-0.02461|15|-0.024605643355324|15|26.2|-0.00099|0.01569|0.0039118812591853|0.016566363256063|106.80197488161|130.77253980035|135.84375520897|0.578|0.4|0.04932|45|15|0.00035949452401011|0.015811710193766|34614.078125|2024-05-28|-0.12923|2020-03-16|0.09281|2021-11-22
2024-10-06 19:01:44|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|32022.896344434|9|316.85873047436|0.0052|1|1|0.00517|32582.5996|-0.02461|15|-0.024605643355324|15|0.58|-2.0E-5|0.00035|0.00676796065603|0.041415908140158|106.80197488161|130.77253980035|135.84375520897|0.013|0.009|0.0011|45|15|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-10-06 19:01:46|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|490.89542085474|31|9.5271380437674||0|0|-0.03946|507|-0.01453|42|-0.0021731068854908|28|35.03|0.0424|0.07171|0.0773931986633|0.12530716649609|370.45511238268|460.3484567436|280.46688500147|0.606|0.424|0.08669|33|11|0.0010769645868465|0.027843507588533|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-10-06 19:01:47|DAILY|00542|41064|/indices/vn-30|INDICES:VN|1323.8854070253|9|13.857920860912|0.004|1|1|0.00401|1336.21|-0.02845|10|-0.011984969894937|12|30.23|0.0124|0.03122|0.026123445428482|0.025363443078227|145.15717140547|131.69122778218|150.66412069061|0.436|0.333|0.04928|39|9|0.00044313395113732|0.016350353833193|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-10-06 19:01:48|DAILY|00543|41063|/indices/vn|INDICES:VN|1259.6865098462|8|12.222647345652|-0.0112|1|2|-0.01311|1270.6|-0.02046|17|-0.020458311329531|17|27.44|0.00915|0.0259|0.02101894242302|0.023079474313|164.28374769691|150.36763605501|131.44092586394|0.628|0.465|0.04563|43|17|0.00031610783487784|0.015182830665543|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-10-06 19:01:48|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|-363.29990059659|3|1.2766331252946||0|0|0.01736|359.47|0.02556|11|0.025556297699117|11|3.51|0.00068|0.02084|0.016370118681439|0.03036241924499|868.82514938449|1820.7386245835|92.280636991168|0.561|0.374|0.02057|337|1|3.318718381113E-5|0.0001716610455312|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-10-06 19:01:49|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1250.1500244141|1|0||0|0|0|1242.88|0.00434|1|0.0043382417673958|1|1|0.00019|0.00666|0.0043127707515634|0.011935326539816|2027.2280216901|19523.34525397|126.42843293183|0.604|0.377|0.00968|1185|0|0.00029725738396624|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-10-06 19:01:51|DAILY|00546|41062|/indices/hnx|INDICES:VN|229.13580628591|31|2.6676699836381|-0.0241|1|1|-0.02412|232.67|0.00754|34|0.0075379578675507|34|29.67|0.02332|0.04327|0.040230686268365|0.052995598047096|228.67349033604|221.686330742|225.91514030004|0.667|0.462|0.06561|39|17|0.00080251895534962|0.020108904802022|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-10-06 19:01:52|DAILY|00547|995068|/indices/vn100|INDICES:VN|1312.7818075877|8|13.023590214199|-0.0001|1|2|-0.00874|1320.26|-0.02147|17|-0.021474479422977|17|30.26|0.01564|0.03519|0.035447183687429|0.0406296787052|204.25079906552|191.9313547608|154.65151585888|0.59|0.462|0.04957|39|13|0.00046545071609099|0.016351305812974|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-10-06 19:01:53|DAILY|00548|101797|/indices/nse-30|INDICES:NG|-3682.2964272991|2|22.443820492934||0|0|-0.00759|3630.48|0.00083|12|0.00083067628784983|12|28.02|0.04485|0.05783|0.078257644584405|0.10193821869179|489.76602862273|507.76057856234|307.46194161252|0.548|0.429|0.02241|42|8|0.001003480475382|0.0082627589134125|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-10-06 19:01:54|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|-99025.93099626|2|578.94184250317||0|0|-0.0047|97520.5391|-0.00136|12|-0.0013626131197093|12|25.59|0.04171|0.05314|0.075464984050002|0.1029034024977|454.04514660988|474.81086992427|362.96451053582|0.522|0.391|0.01988|46|11|0.0011338370118846|0.0075210950764007|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-10-06 19:01:54|DAILY|00550|19155|/indices/ise-100|INDICES:TR|-9657.9482039168|4|226.02277370142||0|0|0.02587|9109.3398|-0.06765|5|-0.067649947752989|5|28.26|0.02905|0.05636|0.082141312097173|0.11103343122351|518.70434121661|536.62902741873|785.74856517467|0.571|0.429|0.06657|42|11|0.0019022941176471|0.02148231092437|11252.110351562|2024-07-18|-0.09793|2021-03-22|0.0988|2023-02-15
2024-10-06 19:01:56|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|-16515.783554521|47|352.63455723626||0|0|0.1846|15679.1602|0.00445|28|0.0044461096363551|28|27.24|0.05225|0.07855|0.10614040469478|0.15798024271069|728.88878711484|942.83167696527|1007.1661693449|0.548|0.405|0.06205|42|12|0.002110462184874|0.020716428571429|20517.55078125|2024-07-18|-0.09486|2021-03-22|0.09602|2023-02-15
2024-10-06 19:01:57|DAILY|00552|19158|/indices/ise-30|INDICES:TR|-10788.781347326|4|268.59541004611|0.0299|-1|1|0.02985|10126.7803|0.03468|39|0.1364180723731|50|26.98|0.01918|0.04359|0.060979688174185|0.087366953556847|301.73093831036|289.11902477985|719.8399109799|0.477|0.318|0.07089|44|15|0.0018440756302521|0.022784529411765|12263.040039062|2024-07-22|-0.09946|2021-03-22|0.09975|2023-02-15
2024-10-06 19:01:58|DAILY|00553|19157|/indices/ise-50|INDICES:TR|-8621.4568762921|4|207.59890668071|0.0281|-1|1|0.02812|8115.0801|-0.06768|5|-0.067679608765698|5|26.98|0.02464|0.04922|0.05862648517708|0.092692566645069|366.60146096931|426.22286731524|736.22863035836|0.591|0.409|0.06916|44|17|0.0018556554621849|0.021823042016807|9944.5|2024-07-22|-0.0984|2021-03-22|0.09972|2023-02-15
2024-10-06 19:01:59|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|-10989.678011172|48|233.8560492969|0.1446|-1|1|0.14459|10428.9297|0.01301|27|0.013007479746973|27|25.98|0.03038|0.05736|0.08670262113393|0.13245327038415|481.97762411839|599.3357862897|861.56038067117|0.5|0.364|0.06022|44|12|0.0019655042016807|0.019956521008403|12726.669921875|2024-07-22|-0.09697|2021-03-22|0.09519|2023-02-15
2024-10-06 19:02:00|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|-32412.819721797|44|566.28658695332||0|0|0.07037|31067.5|-0.06964|14|-0.069639583277374|14|22.94|0.05008|0.07573|0.069476590892451|0.11057957291049|477.08975347661|598.58143976077|1461.2366448731|0.64|0.44|0.05662|50|18|0.0024137226890756|0.019095470588235|36817.01953125|2024-07-24|-0.12405|2020-03-12|0.0816|2023-02-15
2024-10-06 19:02:02|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1144.8599853516|1|0||0|0|0|1143.54|0.01137|1|0.011369354171164|1|1|0.00037|0.00215|0.0015205273330043|0.0034112396354911|267.5784017265|424.42847783886|81.170632768193|0.601|0.391|0.00297|1091|0|-0.00017291475710357|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-10-06 19:02:02|DAILY|00557|12860|/indices/egx30|INDICES:EG|30702.33214106|39|377.07628871078|0.0741|1|1|0.07408|31720.5|0.01974|25|0.019740132776266|25|23.7|0.01799|0.03533|0.039292038639338|0.064117200096989|269.23386741454|305.04121960095|228.21258768891|0.638|0.426|0.04635|47|14|0.00083106770833333|0.016017873263889|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-10-06 19:02:03|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|7318.9224049409|34|102.42076267768|0.1328|1|2|0.12377|7557.73|0.08957|27|0.089567980024419|27|16.46|0.03121|0.05213|0.054625345482852|0.075920225029025|848.62472521701|831.60545412244|592.65158231744|0.647|0.456|0.04379|68|16|0.0017065104166667|0.018194730902778|7904.66015625|2024-02-22|-0.09016|2022-02-24|0.04791|2024-02-01
2024-10-06 19:02:04|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|734.71728515625|1|0||1|0|0|746.0937|0.01548|1|0.015484056300886|1|1|0.00048|0.00777|0.0057345847811663|0.015746869678513|2048.5259624459|21574.15919321|105.0847744666|0.577|0.367|0.01262|942|0|0.00034220806794055|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-10-06 19:02:05|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
2024-10-06 19:02:06|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|37836.015111506|39|498.05529489331|0.0925|1|2|0.08297|39174.6602|0.00788|26|0.0078836626574694|26|21.84|0.01159|0.03003|0.014836258811956|0.021730573633875|151.37912829755|159.34377733787|241.24318003645|0.608|0.451|0.04683|51|15|0.00088050347222222|0.016165451388889|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-10-06 19:02:07|DAILY|00562|12891|/indices/egx70|INDICES:EG|-553.27378101477|20|8.1070687621704|||0|-0.00263|538.04|||0.0078836626574694|26|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
2024-10-06 19:02:08|DAILY|00563|13185|/indices/qsi|INDICES:QA|-10634.440419313|1|88.968508117716||1|0|0|10412.0098|0.08613|81|0.086132303646594|81|29.68|0.01973|0.02859|0.021814033452936|0.030185298798059|176.73286362336|166.47684236429|99.05162411565|0.7|0.45|0.03168|40|14|3.3428812131424E-5|0.009984599831508|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-10-06 19:02:09|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|6241.9488025615|30|59.712627019329|0.0572|1|2|0.05425|6319.3599|-0.02494|16|0.044948263945288|20|32.28|0.00722|0.02621|-0.015362906939651|-0.010979404438737|79.596827476772|87.609188946787|89.28625560512|0.483|0.379|0.0468|29|6|-4.5305699481865E-5|0.014962113989637|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-10-06 19:02:09|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|-3806.5431804572|1|30.706043876369||1|0|0|3713.9299|0.10742|82|0.10741600938914|82|28.26|0.01319|0.02355|0.013049505513638|0.027420551832104|140.28559561799|149.77606396074|119.08354345994|0.69|0.381|0.03136|42|18|0.00018680707666386|0.0096741870261163|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-10-06 19:02:11|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|80501.075568598|13|866.395383384|0.0433|1|2|0.03816|83531.9609|0.03911|22|0.039110617410485|22|25.87|0.00667|0.02117|0.032940751663074|0.041067852976102|188.32021987404|191.50694043928|201.76802158816|0.489|0.4|0.04022|45|13|0.00066019557823129|0.01321106292517|83605.7265625|2024-10-04|-0.06856|2020-03-24|0.06235|2023-07-03
2024-10-06 19:02:12|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|35736.170219104|18|392.35691399293||0|0|0.02148|36533.1406|0.00517|20|0.0051659210996198|20|23.65|0.00182|0.01656|0.0069230756115787|0.020166287655304|117.12816581263|137.62684881657|185.88363197661|0.612|0.367|0.04073|49|20|0.00059095238095238|0.013198460884354|36828.05859375|2024-09-20|-0.06641|2020-03-24|0.05556|2023-07-03
2024-10-06 19:02:13|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|-1165.5532700227|10|2.2210851247431||0|0|0|1158.89|-0.00518|2|-0.0051752573615881|2|5.3|0.0019|0.02077|0.016393158439571|0.019309121252111|614.03673922199|586.2919331758|93.535814372884|0.504|0.409|0.00945|232|0|0.00010367528271406|5.0694668820679E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-10-06 19:02:14|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|25541.012801387|12|324.62561568335|0.0479|1|2|0.03528|26710.1191|-0.02347|41|0.031507039810876|22|29.87|0.01143|0.02293|0.02357269062719|0.03039809444615|168.56167400094|162.16214631012|140.59503872239|0.641|0.462|0.04597|39|18|0.00036643707482993|0.014930544217687|26744.25|2024-10-04|-0.07485|2020-03-18|0.06635|2023-07-03
2024-10-06 19:02:15|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|51271.60428249|15|498.39036937844|0.0371|1|1|0.03709|53053.8203|0.02825|22|0.028254521132555|22|25.82|0.0153|0.02284|0.038586060002549|0.05540054280934|223.16526043544|223.55698191094|181.19492280379|0.511|0.356|0.03681|45|14|0.00055391156462585|0.011515756802721|53137.671875|2024-09-26|-0.05633|2020-03-16|0.05236|2023-07-03
2024-10-06 19:02:16|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|-129248.90290905|7|1817.6232513653|-0.0248|-1|1|-0.02481|129017.3203|-0.01329|6|-0.013292936528013|6|25.43|-0.00253|0.01593|0.026246586374914|0.044677491807263|168.10345026097|188.5025520997|192.3653934615|0.5|0.348|0.0466|46|14|0.00064448979591837|0.016168681972789|131064.1875|2024-09-20|-0.07532|2020-03-18|0.06678|2023-07-03
2024-10-06 19:02:17|DAILY|00572|14770|/indices/bet|INDICES:RO|-17816.475232252|44|139.22839772984||0|0|0.01678|17459.75|0.02274|55|0.022743501840547|55|28.68|0.0058|0.01939|0.024654705603776|0.029055739665075|158.67112237193|143.84927051051|175.97734108106|0.5|0.325|0.03716|40|13|0.00053059663865546|0.011847361344538|18790.4609375|2024-07-24|-0.09584|2020-03-16|0.06907|2022-03-09
2024-10-06 19:02:18|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|-1533.4150673902|44|11.191680178241||0|0|0.00606|1504.76|0.02568|55|0.02567700091584|55|27.29|0.00519|0.01902|0.0038961857846245|0.0073643649631911|107.58536240631|111.6347137264|165.38550861603|0.524|0.381|0.0323|42|10|0.00047275021026072|0.011010008410429|1602.2700195312|2024-07-23|-0.08668|2020-03-16|0.0638|2022-03-09
2024-10-06 19:02:19|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|-75148.509108369|2|784.69570126055||0|0|-0.01049|73411.75|-0.01235|7|-0.012345293513506|7|35.15|0.016|0.02777|0.026573975328801|0.043409612649254|156.53825832279|155.99213997719|158.79602559743|0.588|0.353|0.04933|34|17|0.00048855351170569|0.01747258361204|75120.4609375|2024-09-27|-0.11546|2020-03-12|0.06187|2022-02-25
2024-10-06 19:02:20|DAILY|00575|49598|/indices/bumix|INDICES:HU|6526.2472585694|38|67.379197866306|-0.013|1|1|-0.01298|6662.25|0.0467|50|0.046695144437853|50|46.36|0.03969|0.05721|0.055069895297661|0.083697788375742|186.88388723981|195.45911757796|172.81429175944|0.52|0.36|0.04827|25|8|0.00053069397993311|0.015087424749164|6791.0498046875|2024-07-30|-0.10249|2023-08-23|0.06247|2020-04-07
2024-10-06 19:02:21|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|-5839.5059729396|6|20.104721569367||0|0|0.01708|5836.0298|0.03222|11|0.032215644541079|11|4.84|0.00168|0.01562|0.011666846948142|0.018505705851906|406.28527453331|510.85282852524|127.4314586961|0.49|0.357|0.0085|255|0|0.000332001614205|6.5794995964487E-5|5979.3500976562|2024-09-26|-0.14854|2022-03-01|0.08383|2022-02-25
2024-10-06 19:02:22|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|-5923.1065891379|3|66.673480647606|-0.0029|-1|1|-0.00287|5755.1699|-0.01912|6|-0.019121200922585|6|26.98|0.002|0.01741|0.012927365143634|0.0084440761928622|130.75706702127|110.88723656628|122.58030632316|0.614|0.409|0.05375|44|19|0.00029185870479394|0.018740639192599|5937.7700195312|2024-09-27|-0.1146|2020-03-12|0.06124|2020-03-20
2024-10-06 19:02:23|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|14834.693518939|9|156.9733528606|0.0003|1|1|0.00027|14979.71|-0.01384|27|-0.013842520660632|27|38.06|0.01907|0.0313|0.029538274541472|0.05046730473844|154.44875761653|153.07513990199|149.0166974187|0.581|0.323|0.04681|31|15|0.00041385521885522|0.015824831649832|15278.759765625|2024-09-27|-0.10366|2020-03-12|0.05897|2020-03-24
2024-10-06 19:02:24|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|-6568.3589802454|3|84.134634040143||0|0|0.00318|6313.1299|-0.01045|30|-0.010449254897424|30|28.24|-0.00024|0.02618|0.012069018692371|0.014109785570905|117.94943667216|119.6296579962|120.43407083459|0.452|0.405|0.05999|42|6|0.000309132996633|0.020532196969697|6639.6401367188|2024-09-27|-0.12998|2020-03-12|0.07024|2022-02-25
2024-10-06 19:02:25|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|2091.5023255946|9|22.8148052513|0.0608|1|2|0.05717|2161.3601|0.00747|12|0.0074672823277613|12|22.26|0.00249|0.01879|0.021870273963157|0.02593565619653|177.33793016705|159.91952384157|140.12513701205|0.547|0.377|0.03839|53|15|0.00034911616161616|0.012882331649832|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-10-06 19:02:27|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|1226.7374689614|9|13.381762241263|0.0608|1|2|0.05717|1267.71|0.00747|12|0.007469081579311|12|22.28|0.00175|0.01898|0.023844728401496|0.029788089525313|188.56553488326|172.95220449412|159.50250959177|0.547|0.377|0.0375|53|14|0.00045762825904121|0.012876005046257|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-10-06 19:02:28|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|2411.6850143975|9|26.465003493247|0.0696|1|2|0.06039|2495.25|-0.00386|31|-0.0038563035320338|31|26.24|0.00136|0.01886|0.016233012633514|0.017180911855307|153.30376023294|138.23884837601|115.78671183694|0.667|0.467|0.04501|45|18|0.00019995794785534|0.014791984861228|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-10-06 19:02:28|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|118.87521708088|9|1.2675918779698|0.0635|1|2|0.05393|122.53|-0.02558|10|0.012107777127855|37|22.59|0.01066|0.02452|0.03186495410364|0.034977098180719|197.92983037547|187.35262713458|158.08282209042|0.49|0.412|0.02929|51|12|0.00044790517241379|0.010143060344828|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-10-06 19:02:29|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|353.81841946054|9|4.51346921799|0.049|1|1|0.04899|364.22|-0.01785|16|0.0048533249457561|11|22.45|0.01312|0.03706|0.019888580035939|0.034443551509099|156.63665361541|178.41777628792|162.09168053732|0.588|0.412|0.03726|51|22|0.00051855160450997|0.011383122289679|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-10-06 19:02:30|DAILY|00585|49642|/indices/colcap|INDICES:CO|-1334.4768785731|19|11.340561130527||0|0|0.00746|1303.86|-0.01608|19|-0.0160777648094|19|26|0.01214|0.02794|0.030488335760284|0.020690954371997|188.61760410727|143.75136073496|78.604024065977|0.523|0.432|0.04662|44|14|-9.9457831325301E-5|0.014380559380379|1681.7199707031|2020-02-20|-0.15033|2020-03-16|0.13281|2020-03-25
2024-10-06 19:02:32|DAILY|00586|945499|/indices/coleqty|INDICES:CO|-999.39587405959|19|7.8867675889711||0|0|0.00318|978.33|-0.01265|19|-0.012649564561896|19|25.95|0.00766|0.02616|0.043761552845123|0.025796695019614|220.14345821017|146.2929179822|85.584192496742|0.455|0.364|0.04367|44|8|-3.8E-5|0.013955034482759|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-10-06 19:02:33|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|-3621.2130469426|8|14.931041689193|0.0176|-1|2|0.00754|3576.4199|-0.00992|2|-0.009922043241036|2|5.48|0.00513|0.02017|0.0071489382306523|0.013203966129484|195.1453280326|272.95175959936|65.180469925358|0.542|0.404|0.00838|225|0|-0.00020158999192897|4.6319612590799E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-10-06 19:02:34|DAILY|00588|13376|/indices/merv|INDICES:AG|-1828795.2293405|5|37765.676919265||0|0|-0.03483|1756514.5|0.08815|36|0.088150731096701|36|30.53|0.07691|0.11912|0.19346728749077|0.24420097957477|1229.5893700913|1484.5046015725|4273.0333892596|0.474|0.395|0.10232|38|9|0.0036262886597938|0.033213625429553|1855025.875|2024-09-19|-0.14469|2020-03-18|0.22844|2023-11-21
2024-10-06 19:02:34|DAILY|00589|13317|/indices/ibg|INDICES:AG|-77183443.854743|7|1517270.2630323|-0.0198|-1|1|-0.01975|74274808|0.09689|34|0.09689214819368|34|28.95|0.07389|0.11658|0.15853353432899|0.22939511006727|1719.5383216875|2599.1905091309|4187.4097188748|0.625|0.475|0.095|40|13|0.0035890378006873|0.031338195876289|78773736|2024-09-16|-0.14845|2020-03-18|0.23307|2023-11-21
2024-10-06 19:02:35|DAILY|00590|13518|/indices/bax|INDICES:BH|1985.9256600794|26|8.9306354760896|0.0291|1|2|0.02464|2006.3101|0.03329|40|-0.0016324388733746|19|27.85|0.01575|0.02481|0.016642436385968|0.024052095355457|149.59251801737|148.68539951214|124.45729325758|0.61|0.415|0.01398|41|12|0.00020323907455013|0.0046192287917738|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03765|2024-09-17
2024-10-06 19:02:37|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|-2032.0173002448|5|13.722441552939||0|0|0.03588|1990.85|0.00036|6|-0.0035427966075601|6|13.58|0.01316|0.02402|0.023071944698169|0.031732367619707|233.79055132776|243.18401140309|132.56601744252|0.554|0.419|0.01124|74|5|0.00033323092170466|0.0075337661050545|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-10-06 19:02:38|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|-5563.7955398811|5|33.738487252019||0|0|0.03131|5462.5801|-0.00138|5|-0.0013829522748703|5|12.26|0.01196|0.02089|0.023623348812059|0.027616911635185|276.63794390479|235.18909137641|122.66391881529|0.573|0.415|0.00913|82|6|0.00024905847373637|0.0066360852329039|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-10-06 19:02:39|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|910.46953033884|23|3.6268252548932|0.065|1|1|0.06499|925.57|-0.00315|11|-0.0031491257712324|11|17.14|0.00179|0.01938|0.010658335113995|0.016610283369412|142.81125804437|161.12132027617|149.58949185968|0.565|0.464|0.02165|69|15|0.00039264730290456|0.0058647053941909|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-10-06 19:02:39|DAILY|00594|945505|/indices/sarajevo-10|INDICES:BOSNIA|-1130.1920656966|5|3.739638751941||0|0|-0.00117|1121.14|0.05738|41|0.057380973786916|41|12.63|0.0033|0.01449|0.0093016699375696|0.010705991717415|151.54691367664|150.68588225319|139.29801188504|0.533|0.456|0.01387|90|17|0.00032460999123576|0.0049725679228747|1189.2800292969|2022-10-17|-0.04103|2021-09-29|0.06382|2022-10-13
2024-10-06 19:02:40|DAILY|00595|945506|/indices/sarajevo-30|INDICES:BOSNIA|-2043.1899795655|5|3.3845024145815||0|0|-0.00345|2041|0.01429|17|0.014287064970265|17|13.26|0.00128|0.00833|0.0088305805271958|0.011512615657218|157.228177608|159.7914806805|158.39631972049|0.616|0.488|0.00605|86|21|0.0004111451048951|0.0020366258741259|2045.6700439453|2024-09-23|-0.01951|2022-03-15|0.07076|2021-10-28
2024-10-06 19:02:42|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9661.1201171875|1|0||-1|0|0|9661.1201|0|1|0.00080282843254942|1|1|-4.0E-5|0.00056|0.00040185867889086|0.0010273220420929|144.53840858971|182.53672752606|128.9086118441|0.781|0.497|0.00072|1180|0|0.00021650847457627|0|9661.1201171875|2024-10-03|-0.01636|2021-02-15|0.01939|2024-07-29
2024-10-06 19:02:43|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2958.0400390625|1|0||1|0|0|2958.04|2.0E-5|1|2.0303921644649E-5|1|1|-0.00066|0.00087|0.0015819375615688|0.0016839883132658|463.19640032198|463.21492873384|189.32303766411|0.965|0.907|0.00075|1180|0|0.0006601186440678|0|2958.0400390625|2024-10-03|-0.1072|2020-01-31|0.55812|2023-08-01
2024-10-06 19:02:44|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|-870.61070217902|43|5.7918954366271||0|0|-0.02874|854.78|-0.04095|13|-0.040951984428067|13|47.21|0.02592|0.03762|0.058196656712522|0.06665127790176|197.85075443652|172.33513750502|150.42323436813|0.542|0.375|0.0324|24|7|0.00038516595744681|0.010556263829787|874.15002441406|2024-09-03|-0.10247|2020-03-09|0.05292|2022-03-09
2024-10-06 19:02:45|DAILY|00599|14771|/indices/bg-40|INDICES:BG|-170.62739933728|12|0.94981203143724||0|0|-0.00113|168.2|-0.01509|21|-0.01508758253116|21|41.61|0.01673|0.02618|0.034280922685258|0.047488305457034|152.8183275564|154.13611842198|150.09816224589|0.536|0.393|0.02346|28|9|0.00036905612244898|0.0077807738095238|173.41000366211|2024-05-27|-0.08552|2020-03-09|0.03931|2022-03-09
2024-10-06 19:02:45|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|861.29324038534|35|3.8430755279791|0.0051|1|2|0.00304|868.26|0.03761|104|0.03760589186514|104|45.64|0.02307|0.03002|0.053506338721961|0.063811819081873|180.86925519277|160.08293646359|167.47227106225|0.48|0.32|0.02119|25|10|0.00045691063829787|0.0066145872340426|880.13000488281|2024-07-01|-0.06316|2020-03-09|0.03149|2020-03-24
2024-10-06 19:02:47|DAILY|00601|41169|/indices/costa-rica-indice-accionario|INDICES:COSTA RICA|-11894.690429688|1|0||0|0|0|11894.6797|0|1|0|1|1|-3.0E-5|0.00184|0.0014545051218921|0.0022939285546138|347.65156066305|481.24060349904|122.16524257672|0.768|0.603|0.00193|1186|0|0.0002566835016835|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-10-06 19:02:48|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|-218.81410264676|8|0.79136673511868||0|0|0.01291|216.44|-0.00573|2|0.015647451450589|5|11.98|-0.00473|0.00679|0.00013881354848402|0.0084710432974288|98.704356222067|132.56406461854|147.45878474005|0.602|0.357|0.0145|98|20|0.00036530059271804|0.007084182895851|221.16000366211|2024-09-19|-0.06713|2020-05-18|0.04082|2020-04-23
2024-10-06 19:02:49|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|254.00149890188|190|3.4822785421614|0.2296|1|1|0.22962|264.27|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|167.80111740179|0.677|0.419|0.02417|31|13|0.00045694843617921|0.0095040912933221|266.05999755859|2024-09-23|-0.04309|2020-05-18|0.02965|2020-12-17
2024-10-06 19:02:50|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|-2973.1847207845|43|12.142322234819|-0.0062|-1|1|-0.00621|2941.71|0.03659|93|0.036591054773573|93|35.78|0.01933|0.02904|0.023331444075075|0.036474239999265|151.12792805316|167.90303707163|144.96537937354|0.594|0.469|0.02534|32|11|0.00034855939342881|0.0077766133108677|3004.0400390625|2024-07-30|-0.10176|2020-03-12|0.05784|2020-03-13
2024-10-06 19:02:51|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1808.0503875484|59|8.504871630997|0.0736|1|2|0.06379|1834.1801|-0.02883|31|0.16282041530774|142|34.21|0.0169|0.02644|0.021100724454224|0.038689918725741|151.56924585329|167.6009592739|152.51153839244|0.636|0.424|0.02601|33|14|0.00039287278854254|0.0082673799494524|1873.4300537109|2024-07-29|-0.10308|2020-03-12|0.06039|2020-03-13
2024-10-06 19:02:53|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|150.13359137446|34|2.8904696435706|0.1434|1|2|0.11635|160.04|-0.02039|33|-0.020386488648244|33|39.38|0.03365|0.04959|0.029114563800382|0.071291438524298|147.76645074528|191.76712738023|353.13326205607|0.552|0.345|0.05522|29|10|0.001166714893617|0.018121923404255|160.03999328613|2024-10-04|-0.09546|2020-03-09|0.07774|2023-08-23
2024-10-06 19:02:53|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|-1248.0241905863|75|8.8409653222713||0|0|0.03103|1233.9|-0.02805|11|-0.0056399529810215|34|36.7|0.01216|0.02018|0.0021700924833634|0.015582023766695|102.85827585928|116.87365125244|148.75046833524|0.7|0.367|0.02284|30|14|0.0003600085106383|0.0079006978723404|1324.1300048828|2024-06-04|-0.05186|2020-03-16|0.02533|2022-08-01
2024-10-06 19:02:54|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|182.24193718869|34|3.0110214457285|0.1154|1|2|0.09601|192.47|-0.0354|3|-0.03539850972323|3|39.38|0.02945|0.04399|0.035198384626323|0.079635755983242|161.05193791838|214.08711106038|294.16170001986|0.586|0.379|0.03903|29|12|0.00097045106382979|0.0133644|192.4700012207|2024-10-04|-0.07484|2020-03-12|0.05813|2023-02-21
2024-10-06 19:02:55|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|-2605.1193907981|11|51.381471737395|0.0643|-1|1|0.06428|2455.4299|-0.06632|6|0.14877106024782|91|29.6|-0.00105|0.01401|-0.0024579687671782|0.016377242050859|91.093555765972|121.49855998581|216.09373291195|0.475|0.35|0.05378|40|13|0.00073311557788945|0.016533350083752|2966.7900390625|2024-06-26|-0.07523|2020-03-12|0.09355|2023-08-08
2024-10-06 19:02:56|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|-1986.7034883488|9|23.429045772213|0.0253|-1|1|0.02528|1916.1801|-0.00668|28|-0.00668484696678|28|29.65|0.00306|0.01749|-0.0034128279760489|0.003851361379738|91.452376971389|104.66868789703|152.89687242856|0.525|0.375|0.04419|40|13|0.00042791457286432|0.014767956448911|2045.0999755859|2024-09-16|-0.08029|2020-03-12|0.04086|2020-03-24
2024-10-06 19:02:58|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|-3485.042802989|11|57.159287194252|0.0555|-1|1|0.05546|3318.3301|-0.02648|26|-0.02647935632426|26|29.6|0.00485|0.02172|0.0099835328366938|0.021143225042218|116.75563689915|127.96797443161|206.58864299611|0.475|0.325|0.04539|40|10|0.00068231155778894|0.014261951423786|3862.1101074219|2024-06-26|-0.08103|2020-03-12|0.07262|2023-08-08
2024-10-06 19:02:58|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|-4225.7693639718|11|77.614771714573||0|0|0.06159|4000.5801|-0.03683|26|-0.036830402421938|26|29.6|0.00418|0.02062|0.0040659552119755|0.025942048228238|103.02984088186|136.76764584049|230.53581182485|0.55|0.35|0.05013|40|13|0.00078360971524288|0.015286264656616|4776.3901367188|2024-06-26|-0.07703|2020-03-12|0.08715|2023-08-08
2024-10-06 19:02:59|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|-904.63343777728|2|9.3711394153437||0|0|-0.00338|878.35|-0.02452|10|-0.024515684107653|10|25.93|0.0101|0.02566|0.010726660168616|0.027281533684491|122.89604080667|151.54109446353|160.42335334842|0.522|0.37|0.03807|46|14|0.00046878559463987|0.013033366834171|946.52001953125|2024-08-01|-0.11888|2020-03-12|0.05137|2020-03-31
2024-10-06 19:03:00|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|-552.17054594682|3|5.1701807615691||0|0|0.00837|535.64|-0.00174|25|-0.0017372065862475|25|35.06|0.01865|0.02775|0.02424949463955|0.037501344419498|149.96964860069|160.2380430365|203.85918730673|0.559|0.412|0.0342|34|13|0.00063869346733668|0.010915979899497|559.01000976562|2024-09-20|-0.08608|2020-03-12|0.04518|2020-03-31
2024-10-06 19:03:01|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-152.08909606934|1|0||1|0|0|152.0891|4.0E-5|1|3.8126079131118E-5|1|1|0.0008|0.00374|0.00049141557588948|0.013006095441831|-5913.689493111|2517.6630201829|75.232040618449|0.747|0.539|0.00854|1061|0|0.010052655367232|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-10-06 19:03:03|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-152.08909606934|1|0||1|0|0|152.0891|4.0E-5|1|3.8126079131118E-5|1|0|0|0|0.00065785217655888|0.024130047201913|-5913.689493111|2517.6630201829|75.232040618449|0.001|0.001|1.0E-5|1061|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-10-06 19:03:03|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|4614.1264550847|9|45.710120727021|0.0179|1|2|0.01655|4705.9902|0.0099|18|0.0099042291393228|18|27.74|0.00186|0.01399|0.01326374423085|0.015365612534479|130.43641225826|121.04597531212|109.82397953631|0.581|0.372|0.04013|43|18|0.00015458784346378|0.013234354704413|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-10-06 19:03:04|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|7121.1874306632|9|70.609405710545|0.0225|1|2|0.02066|7292.2598|0.0099|18|0.009904587507791|18|26.51|0.00076|0.01395|0.011192727095586|0.016649835004913|121.25430758745|119.54800362663|132.5706289515|0.511|0.311|0.03931|45|14|0.00031131557035803|0.013231665278934|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-10-06 19:03:05|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|10091.333808298|8|89.543178895555|0.0108|1|2|0.00705|10236.3203|0.00674|18|0.0067362578272159|18|25.4|0.0026|0.01399|0.0041880661945292|0.011303602446205|106.77230416255|117.46376568665|102.14431105841|0.489|0.34|0.03683|47|15|8.9958368026645E-5|0.012199175686928|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-10-06 19:03:06|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|54.259733545107|9|0.5009790754777|0.0116|1|1|0.01156|55.11|0.00969|18|0.0096902586202336|18|27.74|0.00544|0.01653|-0.00037715811485623|0.011083842181864|97.251192719546|114.89332227441|103.5902252256|0.442|0.326|0.03703|43|12|0.00010287260616153|0.012467527060783|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-10-06 19:03:07|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|7507.6724966716|9|65.887007897609|0.0174|1|2|0.01562|7622.5298|0.00672|18|0.0067221451091044|18|25.38|0.00366|0.01586|0.0072642701872516|0.0094031528593259|118.8001806994|118.21055843574|109.3877172636|0.596|0.426|0.03491|47|16|0.00014477102414654|0.01182165695254|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-10-06 19:03:08|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|385.46308746379|6|2.6324735269786|-0.0086|1|1|-0.00857|388.9|-0.02538|12|-0.016757959772049|15|23.45|0.01044|0.01909|0.013167587383723|0.016242110870497|146.34878376937|136.45975523797|101.84360991331|0.647|0.431|0.03185|51|20|7.2756036636136E-5|0.010752747710241|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-10-06 19:03:09|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-473.67052178329|69|3.4750650830833|0.0218|-1|1|0.0218|468.36|0.009|35|0.0089984864801491|35|35.41|0.03952|0.05004|0.044896833097138|0.053218947753628|232.20042254952|191.46173791118|102.50820564854|0.625|0.406|0.03665|32|12|7.6711074104913E-5|0.011526153205662|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-10-06 19:03:10|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|914.05465193748|3|3.1451127656301|0.0666|1|2|0.0558|923.49|0.02874|6|0.028738916543831|6|5.27|-7.32758|0.14249|0.11040065872824|0.14145192599806|-26.498784431956|-28.326431645168|186.79760126085|0.475|0.373|0.05574|158|2|0.93000131894484|0.00041258992805755|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-10-06 19:03:11|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|-313415|2|0||0|0|0.00761|313414.5313|0.00407|1|0.0040663806916812|1|1.02|-0.00017|-0.00233|0.016791032359994|0.029178021573582|3850.6695332367|11161.264371604|61.110413100108|0.494|0.316|0.00848|1145|0|-0.00038155955441303|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-10-06 19:03:13|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-356000|3|0|-0.0071|1|2|0.00711|355999.6875|0.02483|1|0.024825320651368|1|1.01|-0.10702|0.11071|0.20974715336286|0.32911908470201|430192.65465225|1485840.7000673|63.207702735334|0.507|0.326|0.01205|1147|0|0.10179146425495|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-10-06 19:03:13|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|-2396.5982208141|11|10.350452725265||0|0|0.007|2367.9199|-0.00976|25|-0.0097634895080728|25|33.32|0.01825|0.02344|0.023500819745643|0.034111525661805|161.92622807185|161.21112844436|129.81091893322|0.647|0.441|0.01897|34|12|0.00024340332458443|0.0066161679790026|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-10-06 19:03:14|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|-4337.6676741137|16|7.4559564754041||0|0|0.01954|4315.2998|0.00094|5|0.00093822056270909|5|2.18|0.00087|0.00515|0.0042982808400769|0.008824662884101|313.24359954576|482.56708137212|123.17370274647|0.534|0.356|0.00503|509|1|0.00021059608540925|7.30871886121E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-10-06 19:03:15|DAILY|00629|993152|/indices/kase|INDICES:KZ|-5265.8923050636|20|53.948808109347||0|0|0.01383|5127.5|-0.00688|17|-0.0068790174494497|17|51.86|0.04693|0.06152|0.051253488952094|0.090137934198576|166.01076221742|184.85558079273|217.34616146042|0.545|0.364|0.03135|22|6|0.00069686206896552|0.012282913793103|5356.7001953125|2024-08-27|-0.04773|2020-03-10|0.05146|2022-03-09
2024-10-06 19:03:16|DAILY|00630|37428|/indices/kenya-nse-20|INDICES:KENYA|-1777.7299804688|1|0||0|0|0|1777.73|0.00234|1|0.0023389248430943|1|1|0.0005|0.00366|0.003881596943714|0.0074422518013366|124.52382520874|133.44754966341|107.30095061545|0.559|0.382|0.00522|102|0|0.00071862745098039|0|1790.6400146484|2024-09-20|-0.03505|2024-06-26|0.02663|2024-08-21
2024-10-06 19:03:17|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
2024-10-06 19:03:18|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
2024-10-06 19:03:19|DAILY|00633|37429|/indices/nairobi-all-share|INDICES:KENYA|107.11000061035|1|0||1|0|0|107.16|0.00047|1|0.00046683831082883|1|1|0.00022|0.0033|0.0032877331955458|0.0079296659611415|119.82785698619|134.81999151074|102.67318275568|0.549|0.373|0.00605|102|0|0.00029107843137255|0|115.33000183105|2024-05-22|-0.02043|2024-08-05|0.02376|2024-05-13
2024-10-06 19:03:19|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|5942.6971381409|16|85.993257405941|0.0294|1|2|0.02351|6171.02|-0.05546|27|-0.027236989060348|3|30.27|0.00383|0.0133|0.0037043423195226|0.018302538194536|105.16014181836|129.56896785395|124.0847506302|0.649|0.432|0.03031|37|15|0.00022018502202643|0.0096766872246696|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-10-06 19:03:20|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|-7766.6033386616|2|50.194439710132||0|0|0.00621|7582.9502|0.00013|18|0.00013170686520025|18|23.16|0.00414|0.01603|0.018055011056631|0.026120503188925|160.23772127819|163.58357687357|113.31230509479|0.56|0.4|0.02729|50|14|0.00016169111302847|0.0087400345125108|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-10-06 19:03:22|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|-7196.009923561|2|44.505016838042||0|0|0.00487|7036.0801|-0.01018|29|-0.010182990466592|29|21.41|0.00243|0.01247|0.012626790118002|0.028013869193265|138.80507535831|166.42216404368|116.32499072662|0.519|0.352|0.02449|54|15|0.0001700172860847|0.0075981676750216|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-10-06 19:03:23|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|6100.512699303|20|69.37481527966|0.0237|1|1|0.0237|6254.6602|-0.04187|23|-0.033663399635982|3|30.78|0.00613|0.0135|0.010863224207028|0.0163671858636|122.81708033941|124.47986658324|130.87992345959|0.595|0.405|0.02522|37|12|0.00025179620034542|0.0080184110535406|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-10-06 19:03:23|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|6100.512699303|20|69.37481527966|0.0237|1|1|0.0237|6254.6602|-0.04187|23|-0.033663399635982|3|0.83|0.00017|0.00036|0.018257519675678|0.040412804601481|122.81708033941|124.47986658324|130.87992345959|0.016|0.011|0.00068|37|12|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-10-06 19:03:24|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|-1748.8421226884|20|2.1910265732179||0|0|0|1742.269|-1.0E-5|3|-1.1495810207873E-5|3|16.88|0.01275|0.03874|0.021173433119584|0.044199622513709|167.68813789106|221.5569299493|263.4850241383|0.534|0.362|0.02577|58|7|0.0011590480961924|0.014370240480962|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-10-06 19:03:25|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
2024-10-06 19:03:26|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|39.557383588082|29|0.021072688656855|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|1.998883449692|0.22937574948665|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-10-06 19:03:27|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|39.557383588082|29|0.021072688656855|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
2024-10-06 19:03:27|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|-3786.590963163|8|7.4770170178586||0|0|-0.00033|3764.1599|-0.00621|9|-0.0062080860087321|9|1.04|2.0E-5|0.00656|0.0027051984508699|0.0065723728302814|439.24358032999|1072.650142759|80.553665683144|0.495|0.324|0.00692|1123|0|-0.00015743829787234|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-10-06 19:03:28|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|2344.837744341|8|1.100716079028|0.0207|1|2|0.00921|2348.1399|-0.01189|4|0.0078048396168171|9|3.39|0.00246|0.00579|0.0059645948882974|0.010824121235018|265.30691625678|353.91950780269|107.69752142925|0.487|0.343|0.00571|347|2|9.2278481012658E-5|0.00067327426160338|2348.1398925781|2024-10-04|-0.0961|2020-03-19|0.10812|2020-04-08
2024-10-06 19:03:29|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|-48968.716855938|42|417.60812141584|0.0171|-1|1|0.01707|48044.9492|0.13897|29|0.13897199050859|29|3.87|0.0042|0.01225|0.010367385742161|0.02224527773513|384.17311504441|602.83052700775|246.49520868259|0.503|0.303|0.0071|294|10|0.00083333616298812|0.0025528777589134|50383.55859375|2024-07-31|-0.05015|2021-04-26|0.06742|2021-02-17
2024-10-06 19:03:31|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
2024-10-06 19:03:32|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
2024-10-06 19:03:32|DAILY|00648|13228|/indices/masi|INDICES:MC|-14519.896678181|3|139.11257185881||0|0|-0.01016|14167.0293|-0.01126|9|-0.011262356316023|9|28.21|0.00666|0.01682|0.0075568289348478|0.012942025870672|113.25800703846|117.55071432933|116.97586531434|0.476|0.333|0.02866|42|12|0.00016609941027801|0.0081654338668913|14519.384765625|2024-09-30|-0.08818|2020-03-16|0.05449|2020-03-10
2024-10-06 19:03:33|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|-13399.928083598|4|41.206998586966||0|0|0.00297|13383.2598|0.00201|4|0.0020065633284261|4|12|0.0026|0.0102|0.012432685018133|0.022464231793814|172.12114036175|199.62199824119|124.13447089269|0.465|0.323|0.01634|99|10|0.00022356842989085|0.0074023593618808|13645.959960938|2024-09-27|-0.09326|2020-03-16|0.0687|2020-03-10
2024-10-06 19:03:34|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|-11910.998396323|5|36.600650991484||0|0|0.01625|11883.0498|0.00825|3|0.0082523198930786|3|11.75|0.00116|0.00864|0.010766898727665|0.020455848649582|171.92735693474|195.39575993456|113.7246074556|0.525|0.337|0.01581|101|12|0.00014659109991604|0.0068958438287154|12149.599609375|2024-09-27|-0.09515|2020-03-16|0.05847|2020-03-10
2024-10-06 19:03:36|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
2024-10-06 19:03:36|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|1866.0677349591|11|19.562583493998|0.0245|1|2|0.01589|1868.17|-0.00102|11|-0.0010233722819105|11|16.61|-0.01964|0.0248|-0.003559128742011|0.0043788809500166|84.633172779513|108.92286043999|141.72129518625|0.479|0.394|0.0632|71|17|0.0027253153910849|0.020165895710681|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-10-06 19:03:37|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|-687.60189734215|5|2.0033929790139||0|0|-0.00136|683.08|0.00477|66|0.004772431393995|66|34.85|0.00435|0.03377|0.01778460953438|0.015915162814793|133.2777665683|119.21090310154|111.26893466763|0.588|0.441|0.02705|34|13|0.00014713204373423|0.009491976450799|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-10-06 19:03:38|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|1399.8886901096|3|14.412103296792||0|0|0.00819|1449.45|-0.02876|21|-0.018301961541736|11|24.43|-0.01716|-0.00123|-0.012573443793232|-0.0018340094101125|70.113980446181|94.665520295471|153.98875148427|0.531|0.367|0.04026|49|17|0.00042680567139283|0.01401763969975|1467.3699951172|2024-08-01|-0.08767|2020-03-12|0.05608|2020-03-24
2024-10-06 19:03:39|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1310.6416726324|3|14.522762768355|0.0167|1|2|0.00746|1360.4|-0.032|21|-0.01576097368073|11|26.6|-0.01696|-0.00069|-0.0022348098329801|0.013916678638069|92.086822926466|119.79678961074|159.75198899838|0.489|0.333|0.04277|45|15|0.0004621434528774|0.014658390325271|1371.4300537109|2024-08-01|-0.08562|2020-03-09|0.05376|2020-03-19
2024-10-06 19:03:41|DAILY|00656|49476|/indices/obx-price|INDICES:NO|599.85424743887|3|6.6552532951157||0|0|0.00746|622.65|-0.02938|21|-0.034447239808718|12|26.6|-0.01905|-0.0029|-0.017149479178379|-0.0072002074931302|63.542648960533|87.477995887311|129.23413038392|0.556|0.356|0.04157|45|20|0.00028497080900751|0.01465518765638|633.44000244141|2024-06-03|-0.0856|2020-03-09|0.05377|2020-03-19
2024-10-06 19:03:42|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|701.78077613762|3|7.7997490185795||0|0|0.00845|728.28|-0.02875|21|-0.027959583505364|14|26.6|-0.01607|-7.0E-5|-0.0082756429578133|-0.0040609530631145|82.121889266802|91.879705307463|121.3456270781|0.444|0.311|0.04039|45|11|0.00023491242702252|0.014198899082569|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-10-06 19:03:43|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1618.5889357585|3|17.668678314889|0.0185|1|2|0.00859|1679.26|-0.03308|21|-0.03165854108985|14|29.24|-0.00807|0.00745|-0.00067403386010663|0.014238370388657|96.493665680735|119.88349328098|160.95657348544|0.512|0.341|0.04155|41|12|0.00046871773522065|0.014457535387177|1693.3599853516|2024-08-01|-0.09364|2020-03-09|0.06016|2020-03-24
2024-10-06 19:03:44|DAILY|00659|13384|/indices/msi|INDICES:OMAN|-4754.8041890657|10|25.988277865655||0|0|0.00739|4673.7212|0.0024|18|0.0023982316017508|18|23.16|0.00835|0.01618|0.013845025979048|0.015156141244972|145.48839406724|139.99183179398|116.87575842161|0.56|0.46|0.01829|50|12|0.00014898029134533|0.0059128363324764|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-10-06 19:03:44|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-487.33499256705|178|2.9383345177942||0|0|0.16048|479.24|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03056|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|91.741641286956|0.55|0.45|0.02075|20|6|-6.1783831282953E-5|0.0072335061511424|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-10-06 19:03:46|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|29248.498663406|13|319.52388303119|0.0425|1|1|0.04248|30329.7402|0.01415|71|0.031789898408296|27|32.11|0.03197|0.04884|0.019795818261924|0.038246030453632|145.33637531511|167.49155203796|146.98814351216|0.595|0.405|0.04418|37|16|0.00040551666666667|0.014384975|30961.94921875|2024-05-22|-0.10425|2020-03-12|0.0605|2023-12-15
2024-10-06 19:03:47|DAILY|00662|29147|/indices/ftse-peru|INDICES:PERU|-148.13999938965|1|2.9253211804178E-15||1|0|0|148.14|0|1|0|1|7.61|-0.0137|0.01959|0.0050099685926991|0.031202756636743|107.45420755668|163.1376175952|103.57267751798|0.463|0.269|0.02255|67|0|0.00053882352941176|6.243137254902E-5|148.13999938965|2023-11-27|-0.22302|2020-03-12|0.27553|2020-03-17
2024-10-06 19:03:48|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
2024-10-06 19:03:49|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|37847.937070212|10|287.73907555434|0.0345|1|2|0.03164|38875.2109|0.08659|67|0.086593785502111|67|36.06|0.05314|0.06977|0.071474567862094|0.090565917223118|302.91736425282|236.38406474874|150.14023900259|0.545|0.333|0.04414|33|13|0.00041516263552961|0.012852518765638|39165.80859375|2024-06-04|-0.10139|2021-06-07|0.07523|2021-05-28
2024-10-06 19:03:50|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|770.4401903451|12|9.3132613400435|0.046|1|1|0.04599|802.71|0.00338|72|0.034611573143285|27|32.14|0.02756|0.04419|0.047700029825863|0.066611574161857|234.0234971738|203.36939272042|149.39420923117|0.541|0.324|0.04872|37|14|0.00042238333333333|0.015497541666667|809.17999267578|2024-05-21|-0.09817|2020-03-12|0.05734|2021-08-24
2024-10-06 19:03:51|DAILY|00666|14600|/indices/psi-20|INDICES:PT|-6842.7494883067|2|60.284904305346|-0.0003|-1|1|-0.00026|6647.27|-0.0081|16|-0.03551253479114|5|23.48|-0.00147|0.01059|-0.0042819339959448|-0.0009697189109718|89.548864082248|97.871036371915|126.23524512493|0.462|0.308|0.03729|52|15|0.00025490180032733|0.012875777414075|6993.5297851562|2024-05-15|-0.09758|2020-03-12|0.07823|2020-03-24
2024-10-06 19:03:52|DAILY|00667|14823|/indices/psi-general|INDICES:PT|4567.4184083824|20|53.520798729766||0|0|-0.02301|4577.5298|-0.04285|17|-0.042849687165912|17|29.34|0.00439|0.01682|0.0097517923896162|0.026601456298356|120.93473749054|145.0475181285|135.26659179095|0.561|0.366|0.04703|41|14|0.00032355973813421|0.016192250409165|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-10-06 19:03:53|DAILY|00668|41167|/indices/rwanda-all-share|INDICES:RWANDA|-145.92999267578|1|0||1|0|0|145.93|0|1|0|1|1|0.00013|0.00039|0.00032403187110879|0.00040491856661157|135.86933118499|138.20166580987|107.63386244649|0.89|0.751|0.00041|1085|0|7.4470046082949E-5|0|151.61000061035|2020-07-03|-0.03295|2022-12-21|0.11548|2020-01-16
2024-10-06 19:03:54|DAILY|00669|41168|/indices/rwanda-share|INDICES:RWANDA|-120.79000091553|1|0||1|0|0|120.79|0|1|0|1|1|6.0E-5|0.00129|0.0010561365902018|0.0013318565927969|293.82349237089|318.35011112928|97.884926597992|0.895|0.762|0.0014|1150|0|-7.7043478260869E-6|0|123.54000091553|2020-01-29|-0.04155|2020-07-20|0.05915|2021-04-22
2024-10-06 19:03:55|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|-1538.170537031|2|16.463522923095||0|0|0.01476|1474.92|-0.01307|7|-0.013069172772448|7|20.95|-0.00133|0.01979|0.015687420259858|0.02792142717199|132.73023988507|146.47250022271|125.42903421405|0.525|0.375|0.03642|40|10|0.00036932061978546|0.011633969010727|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-10-06 19:03:57|DAILY|00671|11319|/indices/tasi|INDICES:SA|-12266.825559826|3|127.48856551479|0.0228|-1|1|0.02284|11769.04|-0.0088|6|-0.0088003573525938|6|28.17|0.01755|0.0317|0.022447781031737|0.036360247266141|168.14032417907|194.71346710429|140.79736553536|0.619|0.476|0.03186|42|13|0.00033989029535865|0.010333687763713|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-10-06 19:03:57|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|-25737.327375349|19|312.52409151092|0.0329|-1|1|0.03294|24655.9609|-0.03549|12|-0.035494775766005|12|41.68|0.06914|0.09037|0.014849247227036|0.016515160666988|125.26546822543|117.59387161877|354.90806939653|0.607|0.393|0.076|28|15|0.0013258818565401|0.025373434599156|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-10-06 19:03:58|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|-1142.3898874458|18|10.765249449891|-0.0318|-1|1|-0.03176|1140.09|0.10272|65|0.10271736697382|65|41.93|0.01202|0.01917|0.0068138519837072|0.016277300236929|110.68169457051|118.03607408666|142.83619938885|0.607|0.393|0.02808|28|15|0.00032382871536524|0.0088737195633921|1146.0200195312|2024-09-06|-0.05996|2020-03-17|0.04172|2022-01-18
2024-10-06 19:03:59|DAILY|00674|41155|/indices/sax|INDICES:SK|-304.75547892855|1|0.73182712332035||1|0|0|302.56|0.03038|6|0.03038026687799|6|8.41|-0.00634|0.00836|-0.001988772200875|0.0003927961393565|85.035090410859|101.03434473535|86.369215742404|0.518|0.397|0.00841|141|14|-8.2150084317032E-5|0.0019628161888702|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-10-06 19:04:00|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|-1617.3455219238|52|12.24184226888|0.0324|-1|1|0.03243|1584.96|0.12502|53|0.12501538391374|53|35.66|0.0324|0.04186|0.04529833247119|0.063040297833387|224.68890012771|220.64781240688|170.24823687282|0.625|0.438|0.03307|32|14|0.00049264261744966|0.010343053691275|1704.6099853516|2024-07-17|-0.08956|2020-03-12|0.0614|2020-04-07
2024-10-06 19:04:02|DAILY|00676|29151|/indices/cse-all-share|INDICES:SRI LANKA|11368.623295189|8|183.06550967659||0|0|0.09376|12003.29|-0.0257|12|-0.025695865343783|12|28.05|0.04287|0.05982|0.055467190451324|0.073337031813031|268.85334883259|315.37507989683|196.50047492984|0.538|0.462|0.04741|39|11|0.00071263396911898|0.015253551316985|13593.040039062|2022-01-18|-0.08098|2022-04-26|0.07173|2023-07-04
2024-10-06 19:04:02|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|3287.9625208982|11|74.825806836002|0.1422|1|1|0.14216|3543.22|0.18526|72|0.18526310328322|72|31.29|0.0449|0.0703|0.070717016359566|0.056353953334392|300.78197176974|211.49213446192|120.96657543417|0.514|0.429|0.05478|35|9|0.00033450678733032|0.020059312217195|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-10-06 19:04:03|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|2561.3290489246|12|27.204578767703||0|0|0.0042|2603.7949|-0.00535|15|-0.0053543651203016|15|27.72|-0.00813|0.00846|0.0055300826472427|0.019568077819586|108.61867554385|131.15034923973|143.96528357471|0.465|0.349|0.04083|43|9|0.00037952618453865|0.013406799667498|2649.916015625|2024-09-26|-0.10571|2020-03-12|0.07089|2020-03-24
2024-10-06 19:04:04|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|-2827.1796786174|22|32.794878224042|0.0147|-1|1|0.01474|2734.3899|0.00275|15|0.0027546761758739|15|29.7|0.00246|0.01686|-0.0019212558875549|0.0080521354022635|94.957596427138|110.36198471078|159.29845626414|0.45|0.35|0.0413|40|8|0.00045677419354839|0.013108717948718|2968.2299804688|2024-06-12|-0.09818|2020-03-12|0.06172|2020-03-24
2024-10-06 19:04:05|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|988.47188417303|12|10.043262886184||0|0|0.00177|1005.16|0.00131|15|0.0013124743845363|15|24.29|-0.0009|0.01546|0.011318899915477|0.022030129518085|127.50726287467|143.26853448966|144.92761645464|0.531|0.367|0.03849|49|11|0.00039237302248127|0.013283139050791|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-10-06 19:04:07|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|830.04904362576|12|8.6061772765888|0.0077|1|1|0.0077|845.84|-0.00208|15|-0.0020777918656587|15|29.02|0.00112|0.01802|0.0043494110203887|0.016049282592353|106.37743630301|125.11341683801|140.8512621304|0.463|0.366|0.04062|41|10|0.00036626144879267|0.013658309741882|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-10-06 19:04:08|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|-1701.993920179|22|16.615231417844|-0.0174|-1|1|-0.01743|1676.62|0.00248|15|0.0024755154882712|15|24.58|0.01655|0.03163|0.023791997590985|0.04030148396182|169.53816587122|201.65722662504|165.38301669644|0.521|0.396|0.03987|48|13|0.00050044129891757|0.013248726061615|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-10-06 19:04:08|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|-1152.3088650116|24|9.5461629214617||0|0|0.05408|1131.22|-0.0402|17|-0.040201467615323|17|22.67|0.01064|0.02511|0.019509284272535|0.030530407295091|158.9710952883|174.7513373321|116.74458496193|0.519|0.385|0.03784|52|12|0.00019915141430948|0.01256506655574|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-10-06 19:04:09|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-2148.4299316406|1|0||0|0|0|2138.47|0.01931|1|0.019305009913355|1|1|-0.00014|0.0027|0.0017874739075181|0.0053140234753038|300.73128034413|824.72931063865|103.72211642462|0.541|0.341|0.00416|1176|0|7.5429056924384E-5|0|2148.4299316406|2024-10-03|-0.10143|2022-06-09|0.14406|2024-05-24
2024-10-06 19:04:10|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|9823.6432293504|155|55.723605184424|0.1696|1|1|0.16964|9908.5|0.0918|82|0.09179520970647|82|41.72|0.01356|0.01891|0.0057380743417434|0.01527949481946|107.12092015278|112.39578373847|140.75113715285|0.52|0.32|0.02191|25|10|0.00029472848788638|0.0065103174603175|10006.400390625|2024-09-30|-0.04099|2020-03-16|0.01915|2020-03-24
2024-10-06 19:04:12|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|4360.2433973753|154|27.917810327035|0.1857|1|2|0.18133|4408.8901|-0.00115|33|0.098476210374494|82|45.39|0.02009|0.02638|0.018138858283462|0.020902376948834|123.28573439896|117.41249405134|142.80730952575|0.522|0.348|0.0257|23|10|0.00031018379281537|0.0076192481203007|4452.580078125|2024-10-01|-0.04674|2020-03-16|0.02083|2020-10-05
2024-10-06 19:04:13|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|1082.0421964408|30|6.0176117658143|0.0707|1|1|0.07068|1103.13|0.18583|77|0.18583245609385|77|2.86|-0.00039|0.0075|0.0038699037026107|0.010299252671647|210.02036969308|368.42095349792|60.652862332561|0.512|0.322|0.01084|404|12|-0.00029253378378378|0.012215903716216|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-10-06 19:04:13|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|-496.27517995763|2|1.4745675370934||0|0|0|492.0769|-0|2|-1.5493379746934E-6|2|38.81|0.00258|0.0117|0.0093801894070572|0.0093801894070572|113.75187097277|113.75187097277|96.551929792983|0.452|0.452|0.00366|31|0|-2.640365448505E-5|8.1237541528239E-5|537.09002685547|2020-03-06|-0.02949|2024-10-03|0.03492|2021-01-26
2024-10-06 19:04:14|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|-9410.8458520002|2|73.225310041745||0|0|0.00369|9179.7695|-0.01294|31|-0.012940113707945|31|33.17|0.02184|0.03281|0.040573745445175|0.08000632024693|178.05004254741|199.28275072653|179.98595164759|0.472|0.278|0.0296|36|10|0.00054622594142259|0.01017650209205|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-10-06 19:04:15|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|-4506.3997572661|2|42.678255677251||0|0|-0.00173|4405.8501|0.02861|31|0.028613649961549|31|39.63|0.02787|0.04285|0.031652717955848|0.045467533545303|170.43311092476|175.4419588626|159.108225367|0.6|0.433|0.03798|30|12|0.00045051260504202|0.011939672268908|4527.4399414062|2024-09-26|-0.08294|2020-03-09|0.0732|2020-03-10
2024-10-06 19:04:17|DAILY|00691|49748|/indices/bursatil|INDICES:VE|-94229.918028444|5|1841.074238648|0.0385|-1|1|0.03852|88268.7734|-0.00915|40|-0.0091521024792636|40|31.64|0.05016|0.33956|0.18290302696186|0.29572422156218|12.873315743602|17.838863205565|94.863331315453|0.583|0.389|0.11476|36|17|0.0055428083989501|0.027643167104112|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-10-06 19:04:18|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|16327.679134007|31|65.985806205233|0.0908|1|2|0.08468|16481.1309|-0.0001|1|0.0007933862691516|1|1.01|-0.0006|0.00306|0.0027483496812287|0.0057618020489847|767.75954578505|1904.8291953032|386.4718752018|0.67|0.458|0.00386|1132|0|0.0011944804088586|0.00023502555366269|16548|2024-09-23|-0.10654|2024-07-03|0.12037|2024-07-04
2024-10-06 19:04:18|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|4961.1201074031|37|37.53180439959|0.3275|1|1|0.32748|5044.3999|0|1|0|1|1.01|-0.00098|0.00559|0.0057965624211857|0.0078328059566344|22029.949786135|58446.90236802|1209.3981847346|0.906|0.775|0.00619|1116|1|0.0024522778257118|0.00039108714408973|5054.419921875|2024-09-23|-0.18399|2021-04-16|0.25001|2021-09-20
2024-10-06 19:04:19|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|1155|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-10-06 19:04:20|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|239.22021835403|19|7.6970875705791|0.1876|1|2|0.1682|252.81|-0.99982|16|-0.99981531735202|16|3.16|0.03184|0.06026|0.06406505414105|0.12749742419094|28.913602291069|394.37577140474|108.89003727976|0.647|0.38|0.02586|363|8|0.0074047508591065|0.021912886597938|928548.1875|2024-04-02|-0.99989|2024-04-08|0.16389|2020-02-14
2024-10-06 19:04:22|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|196.59922244331|13|4.5319257505039|0.1015|1|2|0.09621|211.82|-0.99977|150|-0.99976647326722|150|14.72|0.19728|0.37337|0.30681314369912|0.49906759559426|0.66653472461427|0.70512242715608|1.989084590964|0.672|0.414|0.03955|58|4|0.0065197690531178|0.019987967667436|3447889.75|2024-04-05|-0.99997|2024-04-08|0.08222|2022-04-13
2024-10-06 19:04:22|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|-107.48128051978|130|2.4570933031437|1|-1|1|0.99999|100.11|1.18201|47|1.1820087338823|47|10.85|0.0541|0.10253|0.12750639251084|0.24192617226914|9638.2393593958|21293.169493086|0.2234101103013|0.721|0.426|0.03999|68|8|0.0058|0.016823552479815|12767856|2024-03-18|-0.99999|2024-04-08|0.35358|2024-01-24
2024-10-06 19:04:23|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|258.83099864996|19|10.187060890567|0.2539|1|2|0.17426|271.77|-0.9996|15|-0.99959628951418|15|3.14|0.03108|0.06308|0.069543051813032|0.1340073037715|89.448650881906|1099.896033881|131.69065050341|0.633|0.375|0.03114|365|10|0.0070510996563574|0.028017860824742|425334.84375|2024-04-02|-0.99976|2024-04-08|0.183|2020-02-14
2024-10-06 19:04:24|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|254.46329315332|19|9.5068443481532|0.2387|1|2|0.17593|266.89|-0.99969|16|-0.99968902817993|16|12.86|0.20145|0.27602|0.31668530607799|0.52311771898287|13.96094609316|9.3636649488762|9.3797014060695|0.727|0.424|0.05382|66|10|0.006451107266436|0.034611303344867|558393.875|2024-04-02|-0.99982|2024-04-08|0.12913|2022-04-26
2024-10-06 19:04:25|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|255.30193751102|19|8.7242269132886|0.2324|1|2|0.19837|273.96|-0.99979|16|-0.99979273534318|16|35|0.53797|0.73922|0.99220174109732|1.2160389925359|6.1286749554621|4.0779361370354|4.9704539645937|0.609|0.478|0.12239|23|8|0.0064622600243013|0.033185419198056|839692.3125|2024-04-02|-0.99988|2024-04-08|0.12345|2022-04-26
2024-10-06 19:04:26|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|160.08085529069|4|3.8347415207032|0.0634|1|2|0.04181|171.42|-0.07529|3|-0.075293913312514|3|4.08|0.01507|0.05274|0.023117153198124|0.06497961745436|0.36009942221419|6.6499961493714|22.366909278219|0.648|0.383|0.03303|256|10|0.0070008683206107|0.018702643129771|1100249.25|2024-04-05|-0.99991|2024-04-08|0.60486|2021-06-21
2024-10-06 19:04:27|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|251.56990170717|47|0.15010070658352|0.2103|1|2|0.112|251.68|-0.99942|42|-0.99941998385118|42|3.02|-0.00077|0.04787|0.041759874603822|0.084519842330898|198.34242525586|3898.4809937042|79.447100853471|0.603|0.389|0.0419|370|3|0.0066245446735395|0.011480352233677|251052.703125|2024-04-02|-0.9996|2024-04-08|0.19979|2022-04-04
2024-10-06 19:04:28|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-1941|1|0||0|0|0|1928|-0.00909|1|0.038232373386296|1|1|-0.00024|0.015|0.014810000740328|0.045773714444767|393385.22972381|749715589.58822|197.54098360656|0.529|0.306|0.02684|1184|0|0.0012652995780591|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-10-06 19:04:29|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-712|1|0||1|0|0|712|0|1|0|1|1|7.0E-5|0.00731|0.0050294285640932|0.018223980653403|2395.2620680642|55343.322490032|153.11827956989|0.556|0.297|0.01186|1189|0|0.00045892346509672|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-10-06 19:04:29|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-3299|1|0||0|0|0|3243|0.01927|1|0.01927374301676|1|1|-0.01974|0.01258|0.027680500303754|0.097235773293023|-5559704.6873376|1.9971466681322E+16|197.02308626975|0.499|0.28|0.06178|1189|0|-0.011390798990749|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-10-06 19:04:31|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|-497|1|0||0|0|0|497|0|1|0.018987341772152|1|1|-0.00087|0.01038|0.011262038417156|0.035264737422207|33838.4584729|10931856.936184|55.905511811024|0.498|0.291|0.01987|1187|0|0.0001146173254836|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-10-06 19:04:32|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-1060|1|0||1|0|0|1060|0.11462|1|0.11461619348055|1|1|0.00018|0.00825|0.0079642391754898|0.026443994575791|6521.6143412248|467493.91882235|70.525615435795|0.506|0.283|0.01467|1189|0|7.8452481076535E-5|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-10-06 19:04:33|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|-1949.778847806|1|58.516110699508||1|0|0|1763.05|-0.00953|10|-0.009526963411142|10|25.28|0.01806|0.04921|0.062515764305944|0.10262264182974|399.26393830263|437.9805535187|630.26846587237|0.587|0.37|0.08808|46|15|0.001947592433362|0.029462751504729|1977.2099609375|2024-07-04|-0.1527|2024-08-05|0.14744|2024-08-06
2024-10-06 19:04:34|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|1268.0321567394|28|23.423167150199|0.0033|1|1|0.00333|1272.84|0.00054|19|-0.032136801103292|20|32.14|0.0164|0.03528|0.018900179132106|0.039742010624452|148.45635693406|179.66594770234|118.58684166741|0.73|0.459|0.06259|37|21|0.00029020559210526|0.019541833881579|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-10-06 19:04:35|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|1639.1351411051|12|40.479606340015||0|0|-0.06138|1650.29|-0.07631|27|-0.0010212215511788|27|30.41|-0.00063|0.01556|-0.0059538963110073|0.0087714462739988|81.836525265409|110.04451552666|191.81613132941|0.641|0.385|0.07024|39|20|0.00070985797827903|0.02314328320802|1988.5300292969|2024-04-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-10-06 19:04:36|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|55.004974243781|17|1.518283437397|0.104|1|1|0.10396|58.83|0.16211|111|-0.014259116813581|48|33.69|0.01074|0.0581|0.01421578689533|0.022985372435942|117.88621600124|128.77822596786|52.995226284978|0.571|0.429|0.09487|35|12|-6.8259414225942E-5|0.033896426778243|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-10-06 19:04:37|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|1143.821757438|1|4.9694076769246||0|0|0|1158.73|-0.00793|1|0.11346745351405|26|3.51|0.00295|0.02505|0.018586682623065|0.03648066706688|1631.7055318458|5963.5393835123|52.341931196363|0.484|0.346|0.02359|341|1|-0.00021727424749164|0.0015274163879599|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-10-06 19:04:38|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|496.50900305589|30|6.1821072861132|0.0312|1|2|0.01632|501.93|-0.01427|16|-0.014269757902942|16|22.9|-0.01754|-0.00101|-0.0074004095743178|-0.0026370038355703|78.938185903223|92.839063590737|125.92007504104|0.549|0.392|0.05239|51|19|0.00031750208855472|0.017337786131997|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-10-06 19:04:39|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|-30.293192836167|42|2.1053164780469|0.3546|-1|1|0.35464|27.46|0.78033|14|0.78033472452738|14|27.6|-11.80208|0.42856|0.59749667114964|0.81072373696913|2.3152206203674|1.4970905095258|3.4542979285342E+43|0.476|0.333|0.25019|42|12|6.8767043166667|0.076089133333333|67500|2020-03-18|-0.998|2020-02-17|786.38642|2020-03-16
2024-10-06 19:04:40|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|184.78581414337|35|1.5994071486944|0.0413|1|2|0.03993|189.62|-0.02231|10|0.0045800648458543|15|23.8|-0.00902|0.00673|0.0016265257348966|0.014556379204071|99.023774680438|116.53099438361|138.37845494153|0.388|0.265|0.0383|49|9|0.0003613|0.012670341666667|190.36999511719|2024-09-27|-0.11697|2020-03-16|0.10285|2020-03-24
2024-10-06 19:04:42|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|361.75102555777|12|4.6920831669029|0.0175|1|2|0.00375|374.75|-0.02978|15|-0.029775165972962|15|24.27|-0.0034|0.01296|0.0098205313507804|0.024991729335439|125.02347152536|152.35460766097|210.12054229059|0.592|0.388|0.04655|49|15|0.000741625|0.01618355|382.82000732422|2024-07-10|-0.11788|2020-03-16|0.09132|2020-03-24
2024-10-06 19:04:43|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|160.9784815374|14|2.4484423328999|-0.0065|1|2|-0.01227|165.05|-0.04903|7|-0.049412267566866|9|28.95|-0.00599|0.01982|0.0061240432336814|0.012161719054073|103.71124125398|112.35762946477|128.50358137221|0.512|0.415|0.05449|41|15|0.00037505833333333|0.019392883333333|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-10-06 19:04:44|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-4463.8281129667|5|116.44270432224|0.0396|-1|1|0.03959|4100|-0.05597|20|-0.055971434401941|20|30.47|0.00754|0.02956|0.014182966900627|0.0085022126184769|123.68876805802|106.54319187067|98.676293622142|0.553|0.316|0.07358|38|13|0.0001952065404475|0.024523373493976|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-10-06 19:04:44|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|-57.969540913865|2|0.49686241148864|-0.0074|-1|1|-0.00743|56.93|0.05018|36|0.050176489116061|36|19.97|-0.00208|0.01151|0.00077435454380595|0.0039779973191487|99.738877427569|106.38077602725|112.84439929483|0.467|0.35|0.03066|60|15|0.00019281901584654|0.010375571309425|58.250099182129|2024-09-27|-0.11766|2020-03-12|0.09874|2020-03-24
2024-10-06 19:04:45|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|104.94258045945|12|1.2134574190185||0|0|-0.00422|106.16|0.01827|16|0.018271125290693|16|20.84|-0.00114|0.01317|-0.00071511003943786|0.0013559147458005|96.495590632263|100.88569352755|121.91088818311|0.421|0.333|0.032|57|9|0.00025030025020851|0.010867547956631|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-10-06 19:04:47|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|96.249708613257|12|0.99439820547997||0|0|0.0056|98.72|-0.02107|16|-0.021074815256506|16|21.62|-0.00703|0.00743|0.0056033194372436|0.012840967774433|111.88985800823|127.14020853785|180.54133260742|0.509|0.4|0.03678|55|15|0.00057951666666667|0.011945825|100.86000061035|2024-07-11|-0.10802|2020-03-16|0.08934|2020-03-24
2024-10-06 19:04:48|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|556.09277233068|12|5.4842332308567||0|0|0.0035|572.98|-0.05667|9|-0.0085307269611351|15|24.22|-0.00602|0.00765|0.0031241836360917|0.00857395165064|104.20097042769|113.52537879481|176.37208393532|0.633|0.408|0.04236|49|16|0.00056520033388982|0.013499348914858|574.71002197266|2024-09-26|-0.10942|2020-03-16|0.0906|2020-03-24
2024-10-06 19:04:49|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|-58.570945482746|2|0.55028392711136||0|0|-0.00493|57.11|0.01229|16|0.012292726963885|16|18.17|-0.00708|0.00869|0.010458840534426|0.025469695622174|134.78383630178|157.54115631277|120.66342362336|0.485|0.288|0.03331|66|14|0.00025443333333333|0.010472175|59.064998626709|2024-09-27|-0.11347|2020-03-12|0.0894|2020-03-24
2024-10-06 19:04:50|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|36.768892597159|7|0.32811229804535|-0.0151|1|2|-0.01832|36.97|-0.03206|14|0.018774724259193|17|18.37|-0.00742|0.00495|-0.0048142391584993|0.0049446322669676|80.043523812224|111.44236735309|108.25768541383|0.615|0.4|0.03656|65|21|0.00016705833333333|0.010815358333333|37.880001068115|2024-09-27|-0.1199|2020-03-16|0.11546|2020-03-24
2024-10-06 19:04:51|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|-33.928787183928|2|0.33063601021989||0|0|-0.00578|33.08|0.03248|15|0.032481455436366|15|21.41|0.00798|0.02417|0.016782483011527|0.031172501998743|144.70473843792|157.21648609322|110.70951392291|0.446|0.286|0.03586|56|11|0.00020876666666667|0.011518216666667|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-10-06 19:04:52|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|45.446744720699|12|0.5156791077537|0.0862|1|2|0.07286|46.97|-0.00411|19|-0.0041117209751883|19|21.62|0.00114|0.01686|0.0092758942973518|0.014238332547035|124.49585971434|130.66122435737|102.59939378143|0.509|0.382|0.03259|55|11|0.00012511666666667|0.010873033333333|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-10-06 19:04:53|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|32.726394809926|12|0.38524873319871|0.0859|1|2|0.07301|33.95|-0.00891|18|-0.0089133641836348|18|23.31|0.00993|0.02428|0.013009076841782|0.022258059243345|132.16258939164|146.28339474124|106.82819392514|0.49|0.373|0.03343|51|12|0.00016058333333333|0.010928808333333|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-10-06 19:04:54|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|70.354016572853|7|0.88608089267344||0|0|-0.01521|71.88|0.01826|17|0.018262634147587|17|16.82|-0.00701|0.00661|-0.00010792221476462|0.0076059085914148|97.222733267536|120.35780364582|120.08018129052|0.535|0.38|0.02862|71|13|0.0002259|0.0092713333333333|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-10-06 19:04:55|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|33.373989463989|12|0.73200341027837|0.3549|1|2|0.31626|35.71|-0.01445|14|-0.014450267441676|14|15.85|-0.00722|0.01147|0.0030668604834427|0.0074919763606471|102.50358469623|113.8934499269|79.567732251777|0.493|0.347|0.04435|75|14|1.8258333333333E-5|0.014186825|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-10-06 19:04:56|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|33.373989463989|12|0.73200341027837|0.3549|1|2|0.31626|35.71|-0.01445|14|-0.014450267441676|14|0.21|-0.0001|0.00015|0.0062208123396403|0.021590709973046|102.50358469623|113.8934499269|79.567732251777|0.007|0.005|0.00059|75|14|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-10-06 19:04:57|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|-30.469309475844|24|0.47022493378256|-0.001|-1|1|-0.00102|29.41|0.04463|17|0.044633793939531|17|29.43|0.01696|0.03757|0.013333548310522|0.025388897033688|133.27299628936|148.97026238885|60.75191063853|0.675|0.45|0.0671|40|14|-0.00010189166666667|0.023039441666667|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-10-06 19:04:58|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|-50.448000876516|3|0.36350026674072||0|0|0.01022|49.38|-0.00728|13|-0.0072761423973361|13|14.98|0.0028|0.0173|0.013226714807918|0.024320269883728|161.33638429614|181.70329298002|195.33227740061|0.5|0.325|0.02471|80|14|0.00066866666666667|0.0085990083333333|50.990001678467|2024-09-26|-0.13043|2020-03-12|0.10941|2020-03-13
2024-10-06 19:04:59|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|26.167477099012|12|0.31010014150072|0.0035|1|2|-0.01342|26.46|-0.06768|9|-0.0014879532353083|7|18.87|-0.00411|0.01379|-0.0020916892731926|0.0045807953314942|90.611618998126|108.30573058667|116.35883619524|0.508|0.365|0.03429|63|13|0.00028370833333333|0.012164766666667|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-10-06 19:05:00|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|26.167477099012|12|0.31010014150072|0.0035|1|2|-0.01342|26.46|-0.06768|9|-0.0014879532353083|7|0.3|-7.0E-5|0.00022|-0.0041174985692768|0.012550124195875|90.611618998126|108.30573058667|116.35883619524|0.008|0.006|0.00054|63|13|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-10-06 19:05:01|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|19.364011066848|36|0.18041396426651|0.0379|1|2|0.03035|19.69|-0.00273|18|-0.0027277270741216|18|20.39|-0.00641|0.00593|-0.0094662439631191|-0.00099653826716718|70.39946934205|96.794000935024|114.47674221319|0.614|0.404|0.03836|57|23|0.00021502923976608|0.01252066833751|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-10-06 19:05:03|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|76.706799859443|12|0.55125573205757||0|0|0.00833|78.64|-0.03834|9|0.0054886703997252|16|25.3|-0.0347|0.10068|0.01535245173106|0.022488176975347|135.03923973433|140.40175603694|0.00056392885292068|0.447|0.34|0.06803|47|12|-0.0066616666666667|0.010968625|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-10-06 19:05:03|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|182.62182543815|10|1.9172990663019||0|0|0.01287|188.12|-0.01495|13|0.054176928075693|16|14.2|-0.00432|0.01037|0.001254518382288|0.0046849708449559|103.69043183456|114.78940354082|131.39624049949|0.494|0.376|0.02011|85|10|0.00028685855263158|0.0064544901315789|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-10-06 19:05:06|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|43.949010399615|12|0.51022901248064||0|0|0.02891|44.84|0.02671|17|0.026711159640667|17|16.29|-0.00226|0.01033|0.0021253354186134|0.0088571778183977|105.42424383088|121.92159820028|96.305839411573|0.466|0.329|0.02781|73|15|5.5816666666667E-5|0.0094224083333333|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-10-06 19:05:07|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|43.949010399615|12|0.51022901248064||0|0|0.02891|44.84|0.02671|17|0.026711159640667|17|0.22|-3.0E-5|0.00014|0.0045608056193422|0.026921513125829|105.42424383088|121.92159820028|96.305839411573|0.006|0.005|0.00038|73|15|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-10-06 19:05:07|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|33.146588604609|15|0.43131810710721|0.0071|1|1|0.00708|34.13|-0.03386|6|-0.043199054721089|9|26.36|-0.00753|0.01313|0.0023137882379117|0.018748261139286|97.776167075116|122.2423579161|119.71238440588|0.444|0.311|0.04837|45|12|0.00029564166666667|0.017030975|35.529998779297|2024-07-31|-0.12716|2020-03-12|0.1022|2020-03-13
2024-10-06 19:05:09|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|-63.409000629873|2|0.59600035986026||0|0|-0.01226|62.183|0.01008|13|0.010077902284858|13|17.63|0.01004|0.02567|0.017231707934576|0.024561607085694|157.2530658831|164.45143729097|94.333668003604|0.426|0.324|0.02863|68|12|6.3908333333334E-5|0.009248775|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-10-06 19:05:10|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|52.880250952863|14|0.4936194643268|0.0067|1|1|0.00672|53.22|0.0183|20|0.018297573706811|20|17.72|-0.00069|0.01253|0.015836724291169|0.0102989531617|153.66379797518|122.18879824191|109.89056552828|0.448|0.313|0.02499|67|15|0.00015435|0.0086352916666667|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-10-06 19:05:11|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|211.20818518544|14|3.2924540087782|-0.0012|1|1|-0.00119|219.15|-0.05043|9|-0.050433743785692|9|28.95|-0.00738|0.01231|-0.018440306426396|-0.013893284105413|69.103802675851|78.807568797836|132.19326547845|0.463|0.39|0.05616|41|12|0.00038493333333333|0.019701191666667|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-10-06 19:05:11|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|-60.517197538502|3|0.54022434028582||0|0|-0.00287|59.46|-0.00612|12|-0.0061184791088491|12|16.6|0.00636|0.02123|0.0133473069869|0.017436097022652|157.57218158231|152.02648821723|105.76306971437|0.514|0.361|0.03072|72|15|0.00016247284878864|0.0093546031746032|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-10-06 19:05:12|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|-68.243345187454|2|0.64646890352616|-0.0089|-1|1|-0.00892|66.77|-0.04246|9|0.023158324557879|17|19.93|0.00512|0.01694|0.012671609955376|0.025651406032931|139.01895478069|161.50482503159|106.2539727577|0.483|0.333|0.03166|60|15|0.00013796157059315|0.01026791144528|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-10-06 19:05:14|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|77.711263305913|15|0.76466590765562|0.0041|1|1|0.0041|78.33|-0.03626|6|0.051607913291419|17|12.23|-0.00806|0.00408|-0.0064580150475625|-0.00068163742926905|70.470502199247|95.819947236129|104.56352551169|0.515|0.371|0.02305|97|21|0.00010414166666667|0.006548775|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-10-06 19:05:15|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|92.945476233563|15|0.93994562549972|0.0197|1|2|0.01352|93.32|0.01443|18|0.014432395033544|18|17.09|0.00031|0.01398|0.0099683094673935|0.019534790050345|142.59589741481|166.22245199319|138.14951218184|0.58|0.406|0.02866|69|14|0.00035957250628667|0.0091258675607712|95.809997558594|2024-09-26|-0.14087|2020-03-12|0.09219|2022-06-15
2024-10-06 19:05:16|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|62.893170042725|15|0.54914605924801||0|0|0.01944|63.44|0.01314|19|0.013135715144264|19|17.7|-0.0007|0.01302|0.007390133866259|0.014950519502187|125.06172643629|140.83461053145|138.15331262276|0.493|0.358|0.02797|67|9|0.00035204166666667|0.0091077|64.440002441406|2024-09-27|-0.10507|2020-03-18|0.05929|2020-03-17
2024-10-06 19:05:17|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|40.613466845128|10|0.67872790953411|0.0476|1|2|0.04135|42.81|-0.03093|13|-0.030927857680236|13|30.54|0.02174|0.04965|0.036569506067957|0.074157678327343|199.17799394654|226.77642282301|137.741317498|0.538|0.308|0.05643|39|14|0.00049726666666667|0.0203785|45.220001220703|2024-04-12|-0.19452|2020-03-09|0.17316|2020-03-24
2024-10-06 19:05:18|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|-93.821959945516|2|0.8268517875096||0|0|-0.00418|91.5261|0.04175|14|0.041746469878166|14|18.73|-0.00303|0.01576|0.008442578423252|0.014740228469264|123.75990855673|133.78992807319|135.34959224283|0.469|0.344|0.03553|64|12|0.00036566666666667|0.011379908333333|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-10-06 19:05:20|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|-65.763214329294|2|0.49690508160725||0|0|-0.00358|64.49|0.04369|58|0.043690148688313|58|29.98|0.00782|0.01662|0.015959636776423|0.021204270347796|140.15249191901|138.8283586012|116.5762802233|0.55|0.4|0.03094|40|12|0.000180675|0.0095206333333333|66.309898376465|2024-09-27|-0.09221|2020-03-12|0.0818|2020-03-17
2024-10-06 19:05:21|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|-179.29564049539|2|1.4839756569177|-0.0117|-1|2|-0.01496|177.2119|0.10971|34|0.1097124608477|34|17.13|0.00214|0.01899|0.013040352162886|0.022347893078858|157.43267213225|173.69418699261|139.3403377132|0.557|0.386|0.03069|70|16|0.0003927|0.011142666666667|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-10-06 19:05:21|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|92.552744163256|12|0.72642699442867||0|0|0.00089|94.648|-0.03962|9|0.040842210236611|16|20.86|0.00566|0.01943|0.0079953842354038|0.022433240063878|123.99219030966|148.32131422414|136.04715112792|0.561|0.333|0.0355|57|18|0.00037598333333333|0.011966758333333|95|2024-09-27|-0.13218|2020-03-16|0.11256|2020-03-24
2024-10-06 19:05:22|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|-98.740672676385|10|0.83995806131763|0.0192|-1|1|0.01922|96.44|0.01118|27|0.011184336222252|27|25.89|-0.00323|0.00909|0.0055623937707855|0.015972175766971|114.72443527636|130.68837278312|139.82891218575|0.63|0.391|0.036|46|14|0.00034184166666667|0.01114995|101.30500030518|2024-08-30|-0.09332|2020-03-16|0.06913|2020-03-24
2024-10-06 19:05:23|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|145.83198535735|14|1.2557675669104|0.0281|1|1|0.02814|148.3711|0.00466|16|0.0046616352405682|16|18.26|-0.00171|0.0129|0.0085770819951474|0.011844428071334|122.8110469046|125.30937565366|147.14149757352|0.415|0.323|0.03196|65|11|0.00041556666666667|0.010322241666667|150.14999389648|2024-09-26|-0.10355|2020-03-16|0.10404|2020-03-24
2024-10-06 19:05:25|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|79.288812561144|12|1.3040752569633||0|0|-0.00012|81.98|-0.05657|12|-0.022460802328263|12|25.3|-0.13278|0.39497|0.0039936391942806|0.015729107269364|105.68003606832|125.10723705599|1.3571607034898E-11|0.511|0.34|0.12702|47|9|-0.007500375|0.017027675|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-10-06 19:05:26|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|69.242921248833|34|0.56739259899685|0.0728|1|2|0.07099|70.25|-0.04009|10|0.022972430183524|17|22.88|0.00709|0.02007|0.0037046118114335|0.0086611787423161|108.11077413722|115.39491458392|120.53276622992|0.49|0.353|0.0351|51|12|0.00024480833333333|0.010573633333333|71.129997253418|2024-10-01|-0.11679|2020-03-12|0.1068|2020-03-17
2024-10-06 19:05:27|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|92.683793728321|15|0.72256797394197|0.0617|1|2|0.05336|95.298|0.0481|50|0.048104547813996|50|20.1|-0.00322|0.00979|-0.0010282945330193|0.0078990478212851|95.023044467464|118.2709443658|153.28614979532|0.542|0.39|0.03543|59|17|0.00045399166666667|0.011865766666667|95.297996520996|2024-10-04|-0.09745|2020-03-16|0.07356|2020-03-13
2024-10-06 19:05:28|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|-27.996025839284|2|0.28845843965323||0|0|0|27.15|0.00646|10|0.0064633979204962|10|18.73|0.00266|0.01611|0.0038954275594434|0.0025969543518656|109.97528526028|103.89377405252|69.848212926652|0.484|0.359|0.02991|64|13|-0.000216375|0.009866375|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-10-06 19:05:28|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|-23.119861554971|1|0.2132870196867||1|0|0|22.45|0.07284|37|0.072841254676111|37|18.7|0.00285|0.01735|0.0051154165618047|0.0097927686107713|115.28547698071|123.8897345964|74.214878555172|0.516|0.375|0.02791|64|16|-0.00016581453634085|0.0092738847117794|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-10-06 19:05:30|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|53.242416344879|38|0.44691710301162|0.0825|1|2|0.07876|54.65|-0.03748|6|-0.014773218592447|17|23.67|-0.00671|0.01108|0.00021773817034594|0.0033044031888444|99.314080919328|104.35235189568|114.28273081272|0.449|0.327|0.03462|49|10|0.00020365079365079|0.0116876106934|54.790000915527|2024-10-04|-0.13241|2020-03-12|0.09425|2020-03-24
2024-10-06 19:05:31|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|87.731964511901|4|1.7085112190148|0.0376|1|1|0.03764|93.18|-0.04358|12|-0.043583381130025|12|36.27|0.03717|0.06719|0.041881226445767|0.081235117740505|163.58320035911|190.2557903577|153.81313550474|0.424|0.273|0.07259|33|11|0.00063545833333333|0.024876183333333|98.970001220703|2024-04-12|-0.20141|2020-03-09|0.16037|2020-03-24
2024-10-06 19:05:32|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|94.00107415166|12|1.0841767859408||0|0|0.00454|95.17|-0.03063|9|-0.030626591873975|9|23.31|-0.01075|0.00475|0.0043067429365005|0.00918001888342|109.54838368544|117.47483416906|156.78747441969|0.569|0.412|0.05024|51|20|0.00049320833333333|0.015995158333333|97.780197143555|2024-09-27|-0.11008|2020-03-16|0.1176|2020-03-24
2024-10-06 19:05:33|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|-83.59762031641|2|0.77920733162561||0|0|-0.00333|81.47|0.04036|82|0.040358664616521|82|33.31|-0.00068|0.01213|0.0092979084553696|0.017922623491424|117.73222342123|127.27636030609|130.39372890141|0.528|0.389|0.03737|36|12|0.00027995833333333|0.012080691666667|84.529998779297|2024-09-16|-0.09396|2020-03-12|0.08511|2020-03-13
2024-10-06 19:05:34|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|193.7881572655|34|2.611252015807|0.0806|1|2|0.06899|198.17|0|39|0|39|25.93|0.00418|0.02024|0.013430261798518|0.026729858225392|131.28443809702|141.01788517277|156.15002162994|0.511|0.311|0.05339|45|16|0.00050936666666667|0.017990516666667|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-10-06 19:05:36|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|44.04686243836|36|0.49386194763623|0.0603|1|2|0.05063|45.65|0.00338|16|0.0033841904303311|16|23.78|-0.00849|0.00889|0.0061013327447029|0.012289682441459|108.65688224804|118.96571100332|146.8790271491|0.531|0.408|0.05034|49|16|0.00046263333333333|0.0163282|45.875|2024-09-03|-0.13709|2020-03-16|0.13157|2020-03-13
2024-10-06 19:05:37|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|-155.99867577604|8|1.5162237328024|0.0062|-1|1|0.00623|151.64|0.02914|52|0.029135981256811|52|28.4|-0.00918|0.00707|0.0067063737335138|0.016745297392541|113.02260152577|122.4772485032|148.47743412093|0.5|0.31|0.04227|42|15|0.00039848333333333|0.013039933333333|159.63999938965|2024-09-04|-0.09861|2020-03-16|0.07706|2020-03-24
2024-10-06 19:05:37|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|130.83173705228|12|1.4609793967631|0.0241|1|2|0.01036|135.51|-0.06537|9|-0.018748218295798|13|25.3|-0.00785|0.00757|-0.0024761307708717|0.021251598566673|92.679267325419|123.89518849554|163.2453813029|0.404|0.234|0.04591|47|14|0.00051883333333333|0.015111|136.1549987793|2024-10-01|-0.11344|2020-03-16|0.12651|2020-03-24
2024-10-06 19:05:38|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|215.20059138134|12|3.8433052325517||0|0|0.00747|225.29|-0.06379|12|-0.03156413411368|12|26.42|0.00227|0.0195|0.0074342711668124|0.035698771090333|113.72641400903|176.72472681292|241.23567272569|0.644|0.4|0.05243|45|19|0.00089320833333333|0.018574958333333|238.13999938965|2024-07-11|-0.13814|2020-03-16|0.11732|2020-03-13
2024-10-06 19:05:39|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|78.814151738092|61|0.94600411236152|0.1494|1|1|0.14942|81.31|-0.00229|28|-0.0022867490258707|28|26.51|-0.01162|0.00505|-0.012011203030217|-0.0045914803551558|76.163778249182|91.892289235723|127.42516190045|0.488|0.349|0.05324|43|15|0.00031259166666667|0.016796641666667|82.055000305176|2024-10-03|-0.11358|2020-03-16|0.12793|2020-03-17
2024-10-06 19:05:41|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|96.94078268605|42|1.1554877875441|0.1644|1|2|0.13845|100.5069|0.08773|23|0.087725385734729|23|18.4|0.00108|0.01647|0.018334002011176|0.030509491392442|175.56512387729|188.85584819812|142.90896739443|0.556|0.365|0.04023|63|16|0.00042845833333333|0.013613658333333|104.76000213623|2021-06-28|-0.0939|2020-03-12|0.08793|2020-03-24
2024-10-06 19:05:42|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|-102.87492511891|2|1.2658085764208|0.0056|-1|1|0.0056|99.36|-0.02492|7|-0.009638808594804|10|27.25|-0.00727|0.01238|0.00072495263277548|0.0071896357066313|99.345650080638|108.87687020566|107.94133331477|0.432|0.318|0.0504|44|14|0.00019415|0.017082233333333|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-10-06 19:05:43|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|-66.460490316575|2|0.81766417636653||0|0|0.00588|64.24|0.15105|86|0.15105100550637|86|26.02|-0.00715|0.01126|0.012079881705753|0.015140946659148|123.37001439775|127.35100708292|111.31519473729|0.435|0.391|0.05386|46|10|0.00022060100166945|0.016949265442404|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-10-06 19:05:43|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|45.468871838891|15|0.49903143179171|0.0319|1|2|0.0241|47.16|0.00607|17|0.0060650502917181|17|24.18|-0.00168|0.01652|0.019594005865385|0.029722827176422|159.70992953661|167.33929020892|165.88759260799|0.51|0.367|0.04566|49|11|0.00054545454545455|0.015092743953294|47.258098602295|2024-09-24|-0.11409|2020-03-16|0.08914|2020-03-24
2024-10-06 19:05:44|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|-98.610876578427|8|0.97695875775049||0|0|0.02331|95.55|-0.02878|9|0.0019650688665309|18|23.8|0.0013|0.01171|0.0065112530427906|0.01078035633487|109.92564561826|113.34412234102|69.739440101204|0.34|0.26|0.03298|50|11|-0.00023620718462824|0.010672639933166|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-10-06 19:05:46|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|-98.046320183115|2|0.48210723633133||0|0|0.00965|96.47|-0.00389|30|-0.0038858497787132|30|21.36|-0.00067|0.00423|-0.001205172039642|-0.0012689507388342|95.901637579635|97.234574128767|87.121826330788|0.536|0.357|0.01417|56|18|-0.00010232247284879|0.0044437677527151|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-10-06 19:05:47|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|-23.230133119191|2|0.16596096852261||0|0|0.00787|22.7|0.05337|59|0.05337090565645|59|29.98|0.005|0.0124|0.0017766408858307|0.007048644715682|103.10140533815|111.17897200555|78.87421897621|0.55|0.4|0.01756|40|12|-0.00017719166666667|0.006885625|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-10-06 19:05:48|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|-42.105131392754|1|0.38337715634945||1|0|0|41.05|0.03818|59|0.038179300498695|59|24.94|0.00301|0.01082|0.0051866665914148|0.0070165795878199|112.80843184606|111.75270271618|81.88709029007|0.542|0.354|0.01893|48|15|-0.00014846282372598|0.0065001754385965|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-10-06 19:05:49|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|92.406743138246|65|0.39228470930828|0.0365|1|2|0.03421|92.51|-0.01835|17|-0.01834656450214|17|25.18|0.0061|0.01548|-0.0067012910601271|-0.0059981537744917|84.432477224107|89.635433677173|80.6538836945|0.533|0.378|0.01913|45|16|-0.00014608187134503|0.0064935839598997|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-10-06 19:05:50|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|79.595938618051|38|0.24121151303527|0.0195|1|2|0.01557|79.6|-0.00875|7|0.0034869771665023|20|22.8|-0.00207|0.0031|-0.0043284740146546|-7.2764479350038E-5|88.462609833035|99.441626708722|90.13701808938|0.529|0.353|0.0182|51|15|-6.3341666666667E-5|0.0058149916666667|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-10-06 19:05:51|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|-101.19094859448|2|0.39196653792263||0|0|0.00646|99.96|0.00231|31|0.0023143630787699|31|23.06|0.00207|0.00567|0.005583241119338|0.0032800385946645|117.55873569617|106.19622139579|88.711394048408|0.577|0.365|0.0119|52|14|-9.0483333333333E-5|0.0036853916666667|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-10-06 19:05:52|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|-82.955887859174|4|0.12864591847127|0.0049|-1|1|0.00494|82.52|0.01568|61|0.015676653464497|61|25.96|0.00035|0.00183|0.00051448604361963|0.0025804113914981|100.88662871098|102.84231213607|97.460728035462|0.391|0.239|0.003|46|12|-2.0760233918129E-5|0.0009368253968254|86.800003051758|2020-04-30|-0.00538|2024-04-01|0.00997|2023-03-13
2024-10-06 19:05:53|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|-110.83921119633|1|0.43223721803191||1|0|0|109.39|0.01226|46|0.012260341733939|46|23.08|-0.00024|0.00423|0.0031879799631849|0.004813484162626|108.36382463855|108.20832882364|93.383984940771|0.519|0.327|0.01251|52|18|-4.6133333333333E-5|0.0042845416666667|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-10-06 19:05:54|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|39.037831954287|61|0.47319932168055||0|0|0.00694|39.19|0.01907|48|0.019069411774291|48|30.81|0.00094|0.00781|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|70.996373342481|0.459|0.243|0.02996|37|13|-0.0002566|0.0096160083333333|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-10-06 19:05:55|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|-30.82237429891|1|0.23744168372262||1|0|0|30.07|0.03193|64|0.03192550921791|64|35.29|0.01594|0.02269|0.026583582484355|0.024214073946922|165.7348988789|135.10460032003|88.36321120622|0.588|0.382|0.02294|34|12|-8.3116666666667E-5|0.0069421833333333|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-10-06 19:05:56|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|-113.24728728965|2|0.57742929999984|0.0054|-1|1|0.00544|111.52|0.02346|45|0.023457463965803|45|23.06|0.0026|0.00891|0.0025004993810888|0.007143128374004|106.24782955345|113.63850592021|86.968728346543|0.538|0.365|0.01903|52|16|-9.0916666666667E-5|0.0060965|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-10-06 19:05:57|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|45.533023011798|35|0.15870433849569|0.0086|1|2|0.00419|45.56|-0.01886|7|-0.001249013406753|35|37.58|0.01099|0.01499|0.009401461712962|0.012322258934159|118.39698328485|115.03663975963|87.716601035609|0.613|0.387|0.01516|31|13|-9.6722268557131E-5|0.0048109841534612|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-10-06 19:05:58|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-79.378539039985|1|0.17284614321126||1|0|0|78.78|0.01778|64|0.017784890896026|64|39.9|0.00733|0.00972|0.0053101128506906|0.0047814582786477|107.6008975176|105.81991965608|97.223250606077|0.467|0.4|0.00775|30|5|-1.9440267335004E-5|0.0021759314954052|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-10-06 19:05:59|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|-53.031321224933|1|0.10377333474315||1|0|0|52.68|-0.00083|18|-0.00083297422240858|18|33.33|0.00725|0.01144|0.013252848273495|0.011329750821547|126.14770994325|116.84563328207|95.400215756288|0.5|0.389|0.00785|36|7|-3.4933333333333E-5|0.002483575|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-10-06 19:06:00|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-79.378539039985|1|0.17284614321126||1|0|0|78.78|0.01778|64|0.017784890896026|64|39.9|0.00733|0.00972|0.0053101128506906|0.0047814582786477|107.6008975176|105.81991965608|97.223250606077|0.467|0.4|0.00775|30|5|-1.9440267335004E-5|0.0021759314954052|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-10-06 19:06:02|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|96.533957538899|32|1.8105302615103||0|0|-0.04233|97.51|0.05128|63|0.051277873293644|63|43.3|0.041|0.0651|0.02988236933696|0.032146191250855|138.36864943932|126.00908034558|102.98901755591|0.519|0.333|0.08469|27|8|0.00028035833333333|0.029359266666667|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-10-06 19:06:02|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|231.87603623545|9|6.5769447500776|0.0182|1|1|0.01816|247.82|-0.08087|15|-0.070333925566038|12|24.27|-0.00536|0.01728|0.010156045609828|0.020835046533282|117.38389896076|133.12948761461|342.57674850671|0.531|0.367|0.07268|49|14|0.0013003174603175|0.024859473684211|283.07000732422|2024-07-11|-0.1442|2020-03-16|0.10303|2020-03-24
2024-10-06 19:06:03|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|43.877549998143|12|1.1108169978927||0|0|0.47666|47.77|-0.02566|6|-0.025663188633698|6|19.49|0.00344|0.02591|0.017851259386953|0.022079365210438|173.25649201192|160.9829959477|86.352134347957|0.607|0.41|0.05621|61|15|0.00015555|0.017844975|108.61000061035|2021-02-17|-0.10952|2020-03-16|0.25676|2022-03-16
2024-10-06 19:06:04|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
2024-10-06 19:06:05|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|66.139082212718|34|1.0150415707208||0|0|0.01644|67.4|-0.00998|28|-0.0099831288555627|28|27.12|-0.17558|0.1829|0.0095070898851642|0.016749344713858|113.21792358686|118.57715287764|1.2732573263999E-7|0.372|0.256|0.13308|43|14|-0.0090253628023353|0.017512110091743|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-10-06 19:06:07|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|18.640957551899|6|0.51733043996788|0.0308|1|2|0.00547|20.22|-0.03125|13|-0.031246493984694|13|29.15|0.03708|0.06453|0.062046803394537|0.062454366149017|334.50647796103|199.4586089287|58.020086653288|0.61|0.366|0.09718|41|17|-5.041666666667E-6|0.035720383333333|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-10-06 19:06:07|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|43.862115280259|16|0.51952358912516|0.0466|1|2|0.04128|44.6757|-0.04125|8|-0.0014578623460341|10|22.36|0.0002|0.02175|0.013897612871412|0.014200895379404|136.13784676367|124.6153347575|89.030890533393|0.528|0.377|0.04697|53|18|6.1275E-5|0.0165328|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-10-06 19:06:08|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|40.239925894304|14|1.0039506699513|0.03|1|2|0.01616|42.13|0.01103|25|0.011030276991156|25|27.6|0.02289|0.04639|0.056107701067882|0.070601942698341|288.03361848075|254.68335472038|131.90357033085|0.558|0.372|0.09415|43|16|0.00064148333333333|0.032737541666667|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-10-06 19:06:09|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|46.420119926073|14|0.48995740352492|0.027|1|2|0.01896|47.82|-0.05153|7|-0.0032533789169266|13|26.38|0.00508|0.02683|-0.0076240112641529|0.0017749308373945|78.709600842318|101.19654266501|105.42327833195|0.556|0.356|0.05321|45|12|0.0002336|0.019644658333333|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-10-06 19:06:10|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|-23.210410397961|4|0.30487297824444||0|0|0.0033|22.64|0.10134|34|0.10134468428942|34|26.37|0.00256|0.03137|0.032762812265112|0.036310307534238|172.12086558802|164.84959736562|89.770023814632|0.391|0.326|0.05843|46|6|9.6011513157895E-5|0.018365131578947|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-10-06 19:06:12|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|43.639694425951|10|0.73242526787551||0|0|0.02492|45.65|-0.05097|14|-0.036747898299875|12|20.89|-0.00825|0.1538|0.0023263361257535|0.012928899393308|99.186707872213|120.32906350728|1.0548927046567E-6|0.509|0.333|0.08342|57|18|-0.0079216916666667|0.0188708|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-10-06 19:06:13|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|-88.089799891936|8|0.71560508624728||0|0|-0.01291|86.3824|-0.03133|7|-0.031332338900752|7|22.09|-0.00926|0.00403|-3.4013941846036E-5|0.0069582360340729|96.130808875676|114.05554807911|133.39664623837|0.574|0.444|0.03942|54|15|0.00031560833333333|0.012282333333333|89.339996337891|2024-09-19|-0.09904|2020-03-16|0.07619|2020-03-13
2024-10-06 19:06:14|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|-48.419682466219|2|0.3879143605323||0|0|-0.01225|47.6051|0.04004|34|0.040042422927054|34|29.98|0.00401|0.01533|0.014031216699517|0.021842074589711|128.8739910457|134.4242162581|140.03246948512|0.475|0.35|0.03489|40|11|0.00034171666666667|0.011370533333333|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-10-06 19:06:15|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|74.650368676399|15|1.1510296786103|0.0156|1|1|0.0156|76.82|-0.04336|9|-0.043360442676209|9|28.93|0.01336|0.03181|0.026095214594912|0.041348417310031|153.75774716797|166.93340740478|168.24353909668|0.512|0.366|0.0684|41|18|0.00064915833333333|0.023718816666667|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-10-06 19:06:15|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|44.486290667329|12|1.0907635158866||0|0|-0.01835|46.55|-0.14018|9|-0.038494643344674|54|33.97|0.05082|0.07586|0.030600599942854|0.01633285210591|132.14700357281|107.74218120997|92.178216311011|0.371|0.257|0.10441|35|12|0.00039555|0.036872941666667|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-10-06 19:06:17|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|98.304850743079|37|1.4275843960026|0.1045|1|2|0.09718|103.19|-0.00395|19|-0.0063859202012555|14|22.76|-0.00789|0.01353|0.01461124641378|0.029824142764193|138.41549074342|165.59495594894|167.84320626176|0.588|0.392|0.06077|51|16|0.00062856307435255|0.022263032581454|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-10-06 19:06:18|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|55.370276276258|12|0.73865285697753|0.0427|1|2|0.02411|56.91|-0.04948|10|-0.020351498420871|13|22.43|0.00824|0.02627|0.032193462045789|0.042312266595198|221.13859012588|208.81524920654|133.56019486558|0.509|0.358|0.04339|53|16|0.00037715|0.015079825|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-10-06 19:06:19|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|205.82916241716|12|2.6486104931071|0.0506|1|2|0.02872|215.29|-0.08373|9|-0.017605113429538|15|24.27|-0.00279|0.01643|-0.0031818677282344|0.020022645908339|80.422531815499|131.64784402916|152.2452356345|0.592|0.388|0.05688|49|13|0.00053261666666667|0.021077616666667|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-10-06 19:06:20|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|34.978118769369|12|1.0456270005831|0.4459|1|2|0.42894|38.41|-0.03896|4|-0.038960977901473|4|20.86|-0.00576|0.02048|-0.0031604731423156|0.012728270167669|76.407410466545|111.67777290509|74.265272507451|0.544|0.368|0.08062|57|15|0.00021971666666667|0.026044891666667|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-10-06 19:06:21|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|196.96420792598|12|2.5977281031136||0|0|0.05057|199.3919|-0.01779|14|-0.017786891107014|14|22.02|0.00158|0.01964|0.011875783701026|0.023810900337529|133.31689062603|158.82512016097|144.95958001779|0.509|0.382|0.04478|55|14|0.000425294599018|0.013848461538462|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-10-06 19:06:22|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|83.770119564712|16|0.87945582539482|0.0419|1|2|0.03791|85.96|0.00044|13|0.00044012186042464|13|18.18|-0.00654|0.00908|-0.0012898395164695|0.0077119689017795|90.556383462316|117.05850639624|128.66337707779|0.569|0.385|0.03936|65|18|0.00034857142857143|0.013019557226399|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-10-06 19:06:23|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
2024-10-06 19:06:24|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|131.46598771935|12|3.1196697429627|0.0443|1|1|0.04428|140.79|0.11859|107|-0.025921161256204|11|33.97|0.03592|0.10116|0.13036418243758|0.19603089379013|391.12795203609|353.02276919385|9520.878728258|0.371|0.229|0.10353|35|8|0.009716425|0.033534833333333|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-10-06 19:06:25|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|119.69957911576|30|2.645776065126|0.0172|1|2|0.00463|123.72|-0.0936|14|0.088441791704495|17|30|-0.00417|0.0308|0.024330186285877|0.063297444997401|139.07170547544|209.73871217066|279.21461833959|0.462|0.333|0.07725|39|10|0.0011191326105088|0.024745763135947|129.28999328613|2024-09-19|-0.20192|2020-03-16|0.16653|2020-03-24
2024-10-06 19:06:26|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|43.247982403525|18|0.82067222698256||0|0|0.22169|46.07|-0.08353|8|-0.083534505973658|8|18.78|-0.00091|0.02649|0.013715399984237|0.027134936626166|121.56813987487|151.94511498573|166.31768384809|0.444|0.349|0.05673|63|10|0.00068255833333333|0.0193667|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-10-06 19:06:27|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|56.500147431049|16|0.67874661518737||0|0|0.05264|58.095|-0.0204|12|-0.020400689250945|12|16.63|-0.01075|0.01086|0.0022464052758312|0.017503659501408|100.31035869614|139.21835171101|169.57094006683|0.394|0.296|0.04901|71|9|0.00063191471571906|0.015190133779264|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-10-06 19:06:28|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|58402.398549969|9|2430.0157647769||0|0|-0.03386|62080.9961|-0.11702|25|-0.11701689258036|25|33.35|0.0341|0.09893|0.10793555582382|0.23474814048456|283.01379773125|994.72081916922|679.58105705892|0.568|0.378|0.1433|37|12|0.0022844444444444|0.051205040257649|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-10-06 19:06:29|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-2707.9117124436|46|127.17880675133|0.1926|-1|1|0.19258|2414.4314|-0.14189|14|-0.14188986538193|14|33.25|0.07029|0.1474|0.11663168834107|0.22817313490598|552.9972007725|1192.8336586509|642.21116172288|0.694|0.417|0.1829|36|16|0.0026697342995169|0.063872222222222|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-10-06 19:06:30|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|537.35513421838|10|24.521618862773|-0.0271|1|2|-0.08171|555.2971|0.06259|25|1.4008997306743|123|39.77|0.32485|0.54898|0.11433066390091|0.21353656234492|341.12132180931|450.87195829976|1703.3812694043|0.548|0.323|0.16263|31|13|0.0036638164251208|0.063997165861514|720.74768066406|2024-06-06|-0.44083|2020-03-12|0.69989|2021-02-19
2024-10-06 19:06:31|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|0.99912999874394|31|0.00045779404838693|-0.0007|1|1|-0.00071|1.0001|-0.00094|312|0.0001071389413192|141|173.14|-0.00233|-0.00029|-0.0022824053399694|-0.0045888273284336|98.630324062418|98.623888954567|97.390753348787|0.857|0.429|0.0074|7|7|-2.1022544283414E-5|0.0013879468599034|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-10-06 19:06:33|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|131.51129265047|6|9.2244772943118||0|0|-0.09189|143.1611|-0.03147|40|-0.042469591173138|14|35.39|0.75548|0.93526|1.2818582314353|2.0209772752504|20079.498533267|29678.787082845|1266.7160793505|0.613|0.387|0.27558|31|17|0.00499055353902|0.098069237749546|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-10-06 19:06:34|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|-0.40830894537897|3|0.021573040569219||0|0|-0.02448|0.3517|-0.1144|6|-0.11440390895458|6|41.33|0.49859|0.61752|1.0250283800142|1.2364066343721|11887.235186188|8853.8170186436|327.52106449107|0.533|0.433|0.20202|30|9|0.0025166022544283|0.077806070853462|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-10-06 19:06:35|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|0.99908983488482|71|0.00045703610829771|-0.0017|1|1|-0.0017|1|-0.00399|80|0.0033930903654782|130|106.55|-0.00085|0.00334|0.00026668588311724|0.00197448494096|100.18479657655|100.59283128084|99.567442306388|0.636|0.273|0.00356|11|7|-3.4057971014493E-6|0.0012346779388084|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-10-06 19:06:36|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|-0.61881595011299|3|0.030653881217855||0|0|0.00955|0.534|-0.11851|2|-0.11850784652496|2|38.72|0.07478|0.18364|0.21758119469542|0.28447538514449|550.38018228978|472.01551138762|302.58772053314|0.438|0.313|0.17391|32|8|0.0026481466559226|0.074490346494762|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-10-06 19:06:37|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-4.8402051465157|4|0.23707890321144||0|0|-0.00863|4.1934|-0.11535|3|-0.11534714265724|3|39.67|0.10501|0.16114|0.16817144094915|0.1632593862617|508.89599197212|214.12546183331|13.934964554874|0.708|0.458|0.21621|24|14|-0.0005675497382199|0.073720942408377|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-10-06 19:06:39|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|-30.670426906617|2|1.9690243427371|-0.0656|-1|1|-0.06562|26.2675|-0.07565|10|-0.075647191959858|10|27.31|0.40853|0.25939|-0.019501116566498|-0.1049652485476|46.107458651975|25.477161291931|450.60627990287|0.472|0.306|0.24543|36|14|0.0039057288481142|0.089696401630989|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-10-06 19:06:40|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|0.10355983705377|7|0.0073565072805438|-0.0433|1|2|-0.07386|0.1094|-0.11953|9|-0.11952936878441|9|33.41|0.11057|1.45233|1.1015894119332|2.0980069381712|-18869.645149461|9647.0137377931|803.13454348855|0.676|0.405|0.24447|37|16|0.054791006441224|0.087715571658615|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-10-06 19:06:41|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|7.9504715711124E-5|33|6.6060559493501E-6|0.1985|1|1|0.04722|0.0001|-0.24592|14|-0.24591852096265|14|40.42|0.10557|0.19961|-0.0091331997469862|0.0097827337133797|57.850266224888|94.258672463474|5.5178856854273E-5|0.579|0.368|0.25512|19|8|-0.001889075|0.075110825|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-10-06 19:06:42|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|-2.0667983779718E-5|2|1.5363951634154E-6|-0.0579|-1|1|-0.08214|1.7E-5|0.03344|5|0.033443801333498|5|36.96|0.24794|0.32016|0.33441285311935|0.418269748161|1090.0336322757|818.31052883345|22.240750448421|0.667|0.5|0.22799|24|13|0.00081815315315315|0.081869470720721|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-10-06 19:06:43|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|0.078319716808743|41|0.0034066479539841||0|0|-0.12748|0.0811|0.30615|18|0.30615396878368|18|38.74|0.2232|0.30735|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|397.95617702081|0.548|0.387|0.19606|31|11|0.0025865431103948|0.068228066075745|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-10-06 19:06:45|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|0.99739043197272|62|0.00089071763476306|0.081|1|2|3.0E-5|1.0001|-0.128|6|-0.12800146615801|6|56.69|-0.03867|0.00763|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|93.871838409838|0.615|0.385|0.02841|13|5|-8.2832080200501E-6|0.0033858270676692|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-10-06 19:06:46|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-0.39671938162198|27|0.0057735196125179||0|0|0.10696|0.3797|-0.13694|6|-0.13694366327677|6|40.53|1.76227|2.21076|4.8431928507511|6.9272597655936|3175.6285634814|2157.7707504279|4904.7911217396|0.433|0.3|0.26268|30|8|0.0058063607085346|0.093679009661836|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-10-06 19:06:47|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|58493.440452598|9|2351.3457301291||0|0|-0.03515|61871.3516|-0.11715|25|-0.11715251176721|25|29.3|-0.03344|0.0259|0.025962497733707|0.070145006383634|116.3369702074|167.93887701203|96.499176751029|0.519|0.37|0.12763|27|8|0.000530337922403|0.046133529411765|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-10-06 19:06:47|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|62.126531312412|6|2.8534509112664|-0.0866|1|1|-0.0866|64.9521|-0.23617|11|-0.23616795233468|11|31.72|-0.06362|0.03118|-0.045582334869795|-0.00066369944802582|22.122576931107|78.577526854928|98.969382490172|0.564|0.385|0.20957|39|15|0.0013519323671498|0.072062882447665|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-10-06 19:06:48|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|6.2077446115538|7|0.48196930351823|-0.0602|1|2|-0.08538|6.7254|0.00521|32|0.0052055944527289|32|46.65|0.06744|0.15981|0.078782969930122|0.072632875307815|148.02948258274|131.953578156|31.399629201822|0.471|0.412|0.23015|17|5|2.9599499374216E-5|0.07633944931164|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-10-06 19:06:50|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|-0.14528999121893|3|0.0077909261492153||0|0|-0.04098|0.126|0.20846|22|0.2084605935624|22|39.85|0.06011|0.10954|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|5.9777116633201|0.55|0.35|0.21258|20|8|-0.0022967959949937|0.077530951188986|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-10-06 19:06:51|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|-12.804978477604|3|0.72196305622075|-0.0385|-1|1|-0.03855|11.0706|-0.10729|6|-0.10728628872171|6|36.47|0.04983|0.20726|0.17901867451186|0.27807591841171|166.64037852951|299.97388508605|158.67349237058|0.382|0.294|0.25631|34|11|0.0022295571658615|0.086341497584541|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-10-06 19:06:52|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|-360.35278580701|45|17.278474316342||0|0|-0.04836|324.6211|0.01633|13|0.016331248970365|13|35.24|0.0059|0.13309|0.075472295365859|0.13865402347173|158.94375719347|268.18119321562|105.3337020621|0.412|0.324|0.21279|34|6|0.0016553220611916|0.073937665056361|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-10-06 19:06:53|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.14900393443469|36|0.002699917696702|0.1663|1|1|0.16638|0.1564|-0.04194|12|0.074244718848531|26|34.49|0.06244|0.11479|0.18498612194467|0.26089732065233|848.22541104784|825.10022552184|438.09312579372|0.543|0.371|0.16667|35|15|0.0023428260869565|0.057915668276973|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-10-06 19:06:54|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
2024-10-06 19:06:56|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|-5.4422454354194|3|0.29896520128926|-0.0202|-1|1|-0.02019|4.6659|-0.14101|4|-0.14101021745417|4|30|0.02769|0.25402|0.47059690555881|0.71911353284758|771.52894523248|3915.0022902083|649.4056986322|0.441|0.324|0.28824|34|10|0.0049766242661448|0.1058233072407|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-10-06 19:06:57|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|-0.10060746644453|3|0.003500842078078||0|0|-0.01502|0.0918|-0.0771|15|-0.07709783134787|15|32.63|0.01646|0.12512|0.1437588848237|0.28443821440814|460.30431552553|582.31555889399|156.38163154537|0.447|0.237|0.2388|38|13|0.0019862962962963|0.073680249597423|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-10-06 19:06:58|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|179|0.0012857247372947|-0.0013|-1|1|-0.00131|0.9997|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.363904128427|0.5|0.5|0.02742|4|3|2.1739130434782E-7|0.0054259581320451|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-10-06 19:06:59|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|-0.33413204643684|4|0.019677920918337|-0.0515|-1|1|-0.05152|0.2942|-0.09188|6|-0.091883175768828|6|38.72|0.36301|0.58351|0.77297925809783|0.92305335800378|11768.189691785|5597.6380311815|164.79290742738|0.563|0.438|0.22385|32|8|0.0026836312399356|0.09187268921095|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-10-06 19:07:00|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|1.7070844724451|59|0.26629060993917||0|0|0.51914|2.4488|-0.10383|36|-0.17865381979757|10|32.22|8.0E-5|0.1262|0.075402506037815|0.15057201275853|94.633964725071|168.1837556093|2.3165056194134|0.522|0.348|0.26691|23|7|-0.00083227784730914|0.097536195244055|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-10-06 19:07:02|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.026726118020907|2|0.001466838935076|-0.0303|-1|1|-0.03117|0.0228|-0.10856|5|-0.10856286748332|5|38.78|0.47767|0.6235|0.036179623401119|0.030479339896661|124.70974973127|99.340017302051|400.72891813555|0.625|0.344|0.24735|32|15|0.0031217069243156|0.088769090177134|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-10-06 19:07:03|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|4.325928648655|9|0.2989666378838|-0.0175|1|2|-0.0411|4.619|-0.17799|13|0.29673937884744|72|30.1|-0.01709|0.07946|0.07620504508103|0.2360086445445|86.420115681137|496.80710257359|115.14291086002|0.488|0.268|0.21664|41|14|0.0020920692431562|0.081443784219002|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-10-06 19:07:04|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|-30.02441564928|4|1.7411026946618|0.0016|-1|1|0.00161|25.2394|-0.16211|2|-0.16211257932502|2|30.62|-0.00846|0.0539|-0.047568205630853|0.014486465226676|30.594832136871|86.015556256711|9.1662336858894|0.577|0.385|0.20632|26|11|-0.0018973591989987|0.072282916145181|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-10-06 19:07:05|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|7.7214916824597|19|0.67583195922711|-0.0655|1|1|-0.06551|8.3571|-0.07808|27|0.0025559730761804|14|41.38|0.11527|0.20714|0.15783036067858|0.34669694353269|138.72707022979|275.55200634574|0.80958173113172|0.619|0.286|0.25382|21|9|-0.0036327057497181|0.087514701240135|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-10-06 19:07:06|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-4.27818118323|4|0.23048228856657|-0.0255|-1|1|-0.02548|3.6459|-0.11883|3|-0.11882882042753|3|36.35|0.2474|0.39508|0.47826842006805|0.59976078276803|26174.897029565|8963.7701763003|10.505440301112|0.647|0.441|0.22833|34|12|0.00050823244552059|0.08373795803067|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-10-06 19:07:08|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|54933.043590973|9|2266.5654556138||0|0|-0.03476|58348.5391|0.30869|116|0.50206775527866|2|33.04|-0.0213|0.09821|0.098020717827603|0.14493217332095|290.06505229008|305.70936301248|24.500437864679|0.593|0.37|0.1781|27|10|0.0001882|0.076138144444444|375749.46875|2024-04-15|-0.752|2024-04-15|0.40244|2021-08-16
2024-10-06 19:07:09|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|-0.061891650564042|3|0.0035352870170961||0|0|-0.06022|0.0547|-0.11007|7|-0.11007327203813|7|34.44|0.18282|0.27763|0.42055171926863|0.62316011308165|421.80299941705|491.74883060469|1441.2715250677|0.444|0.306|0.23792|36|15|0.0047208615136876|0.084093937198068|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-10-06 19:07:10|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.29548839521849|4|0.017156518377198|-0.0128|-1|1|-0.01284|0.2525|-0.14182|3|-0.14182438644658|3|32.08|-0.40611|0.04869|-0.021213041786315|-0.085582042999432|47.554003057939|40.819917645065|21.735765099025|0.625|0.333|0.22592|24|12|-0.00029536964980545|0.080630402075227|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-10-06 19:07:11|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|-1.521388387849|3|0.095163451483852||0|0|-0.04084|1.281|-0.11597|10|-0.11596918665641|10|41.33|1.08113|1.27177|2.4270392532995|3.039572663463|15226.89865009|9249.8953863007|1402.1620732054|0.467|0.367|0.2516|30|8|0.0042958937198068|0.095492254428342|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-10-06 19:07:12|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-21.143142819488|3|0.93330539467449|-0.0457|-1|1|-0.04566|18.7632|-0.11634|4|-0.11633734068822|4|34.44|0.06484|0.21917|0.29005945961765|0.36056005044915|2045.7970479371|1102.9126752451|422.55333851091|0.528|0.361|0.21111|36|13|0.0029957326892109|0.079677648953301|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-10-06 19:07:14|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|4.3529887892345|10|0.41371441501452|0.0334|1|2|-0.06663|4.8287|-0.19523|14|-0.19522659689227|14|34.35|0.0765|0.15594|0.090094844646791|0.15785812035772|113.99570588494|168.3962431914|66.849210275821|0.565|0.391|0.26559|23|9|0.0015773967459324|0.09182310387985|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-10-06 19:07:15|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|0.529207929403|15|0.062826063080192|0.2555|1|2|0.21501|0.6318|-0.40621|6|-0.19387879997442|12|34.13|0.04573|0.15423|0.16449055743281|0.20290537397375|226.95554085668|228.92865154589|34.276148456594|0.478|0.304|0.29008|23|7|0.00091967459324155|0.096046257822278|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-10-06 19:07:16|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-0.74683465233263|3|0.035737722131064||0|0|-0.02071|0.6567|-0.11667|4|-0.11666779666288|4|36.47|-0.02098|0.06568|-0.092003331871868|-0.030174388648388|4.9256440190414|57.912799340771|53.06099412877|0.5|0.265|0.2402|34|14|0.0012737359098229|0.082300885668277|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-10-06 19:07:17|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|-163.71708005175|5|7.8371546551743||0|0|0.0373|148.6499|-0.11187|36|0.098542511742471|25|38.69|-0.00024|0.05808|0.058796748750011|0.12009318510367|229.35433640571|360.49982754868|36.209056029993|0.656|0.406|0.18448|32|16|0.00042873590982287|0.063667536231884|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-10-06 19:07:18|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|5.4361707951986|5|0.17107405057687||0|0|-0.0039|5.9699|-0.07428|76|0.049067912995359|155|37.52|-0.01343|0.02957|-0.0097844298340307|0.02597933868219|73.347319929514|119.26289540116|638.32890476856|0.485|0.333|0.10693|33|10|0.0020092190016103|0.037524049919485|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-10-06 19:07:20|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|0.15074962826572|10|0.013565375946736|-0.0459|1|2|-0.08517|0.1597|-0.26074|14|-0.26073548505356|14|31.6|0.02706|0.10718|0.060122420431977|0.12195205995308|90.867294631109|132.55147853619|7.4320656792224|0.6|0.4|0.26153|25|9|-0.0013640675844806|0.08796464330413|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-10-06 19:07:21|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.14400706683268|4|0.0088447019298975||0|0|-0.00334|0.1231|-0.14644|3|-0.14644380465126|3|36.44|0.10273|0.21708|0.032372704995831|0.052358221506345|87.289472853043|106.62020438806|80.905334116937|0.588|0.353|0.21802|34|17|0.001585346215781|0.08346460547504|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-10-06 19:07:22|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.14798996376929|26|0.0077294246194901|0.1022|-1|1|0.10244|0.1286|0.01343|9|0.013432291055269|9|38.7|0.07658|0.15905|0.11598899332462|0.049515473144878|248.35191571716|126.68716949058|9.2602704537726|0.55|0.35|0.19323|20|9|-0.0017785231539424|0.067966057571965|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-10-06 19:07:23|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
2024-10-06 19:07:24|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-0.64902333755542|3|0.038297371087222||0|0|-0.02312|0.5473|-0.16978|3|-0.16977860210104|3|38.65|0.06655|0.1586|0.12144111372252|0.070179844728594|245.59192215725|125.24422027769|3.9299707797788|0.55|0.4|0.22992|20|7|-0.0028422580645161|0.079322967741935|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-10-06 19:07:26|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|-0.024804001100225|2|0.0017813336674917|-0.0356|-1|1|-0.03504|0.0198|-0.10571|29|-0.10570624569858|29|38.25|0.27546|0.36407|0.31638940132484|0.40058272613323|696.9433610076|415.1503463821|3.8960149029663|0.6|0.4|0.27475|20|10|-0.0015778851174935|0.095474060052219|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-10-06 19:07:27|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-0.54148948054496|45|0.024817771795343||0|0|-0.07094|0.4766|0.13058|16|0.1305783781148|16|42.79|0.08066|0.13174|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|37.481025915649|0.5|0.357|0.23463|28|12|0.00086166666666667|0.075319734299517|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-10-06 19:07:28|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|1.5739605426213|10|0.16696477762163|0.0525|1|2|0.01897|1.88|-0.33599|12|-0.22633049423772|9|35.18|0.1457|0.25038|0.34593075885644|0.70328774198097|1434.6551312315|6981.4600327472|1437.788556847|0.697|0.364|0.27593|33|16|0.0048901452991453|0.097394384615385|3.840399980545|2024-04-01|-0.34115|2021-05-19|1.20468|2021-04-05
2024-10-06 19:07:29|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|-2.1969532112178|3|0.12753007828882|-0.0169|-1|1|-0.01694|1.86|-0.05931|7|-0.059309920228545|7|36.23|0.0561|0.12976|0.0068906726647601|0.029843394001595|72.782057696775|103.89303554339|3.3730774965|0.636|0.409|0.17942|22|10|-0.0031681101376721|0.063897396745932|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-10-06 19:07:30|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|-0.14294370471853|3|0.0091452381295486|-0.0322|-1|1|-0.03239|0.1204|0.22675|26|0.22675001358394|26|38.72|0.14137|0.35412|0.20982890332366|0.33682202003593|411.30456277114|1385.5084307799|139.88970648877|0.625|0.438|0.44023|32|12|0.014918356164384|0.10363701047542|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-10-06 19:07:32|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|136.00289896219|61|12.080071034387|0.5519|1|1|0.55193|151.2288|-0.11986|11|-0.11986072798157|11|33.2|-1.2859|15.76559|19.762777665079|35.706714781374|-1372430.1238288|191615.53470182|581229.42215112|0.686|0.429|0.33517|35|15|0.057663625204583|0.10062483633388|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-10-06 19:07:33|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|-1732.5330812662|46|95.515014718935|0.3998|-1|1|0.39977|1459.0822|-0.07668|14|-0.076683520573389|14|35.21|0.118|0.22581|0.26067870889414|0.45776387977222|1268.1171769696|1806.746009398|101.34492993413|0.706|0.412|0.21884|34|16|0.0019623027375201|0.082656819645733|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-10-06 19:07:34|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|-22.004166214926|4|1.3235945490788||0|0|0.00854|18.3818|-0.12047|5|-0.12047372020834|5|39.8|0.07091|0.12634|-0.068867951287664|-0.031878098183406|37.336140707667|72.899270854289|3.2293363975608|0.55|0.35|0.21712|20|7|-0.0030797371714643|0.076289924906133|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-10-06 19:07:34|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
2024-10-06 19:07:35|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|-31.7152904003|28|2.0572331467013|0.2002|-1|1|0.20021|26.8217|0.56488|36|0.56488268202588|36|31.97|-0.01984|0.08722|0.0083732605958443|0.12854510733913|37.581284717522|326.51271245327|44.530616374258|0.605|0.368|0.23323|38|14|0.0010356360708535|0.083629090177134|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-10-06 19:07:37|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|3.1986976595145E-5|7|2.6180801224068E-6|-0.0022|1|1|-0.00305|3.6E-5|-0.17355|15|-0.17354847614095|15|37.76|-0.02305|0.05805|0.019502914613025|0.051768369539169|94.633755589403|120.01528101198|20.97845976716|0.476|0.286|0.21771|21|7|-0.00040321652065081|0.075850225281602|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-10-06 19:07:38|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|-0.014909499142014|4|0.0010413496672176|-0.0214|-1|1|-0.02306|0.0124|-0.09673|7|-0.0967261655223|7|30.98|0.19294|0.33231|0.44730768245308|0.71613496594555|4202.6320948013|9188.183723008|48.006779987354|0.55|0.35|0.28436|40|15|0.0020872383252818|0.096194855072464|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-10-06 19:07:39|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.17731870148191|3|0.011943532328634|-0.0368|-1|1|-0.03686|0.1486|-0.13352|4|-0.13352038221753|4|32.63|0.24877|0.42338|0.036222373870442|-0.013172819702402|101.11042518935|48.613577370711|307.268367869|0.579|0.395|0.236|38|17|0.0033088405797101|0.096274734299517|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-10-06 19:07:40|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|0.0036722689944343|6|0.00026908157470422|-0.1244|1|1|-0.11982|0.0038|3.49758|117|3.4975763777843|117|76.91|0.37905|0.58771|0.66235661827045|0.92832745157615|311.61755561708|520.69035309552|6.9837052469519|0.455|0.364|0.21935|11|3|-0.0013561457109283|0.084496721504113|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-10-06 19:07:41|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|44.273141611614|7|3.1759838853485|-0.1078|1|1|-0.10782|46.0449|-0.19615|15|-0.19614880931794|15|37.45|-0.05367|0.09478|0.00021763675848002|-0.018205648795936|36.910623462101|35.873186806284|64.710910835782|0.576|0.364|0.24449|33|11|0.0019085265700483|0.080315571658615|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-10-06 19:07:43|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|0.50364586219298|13|0.046777458023128|-0.0399|1|2|-0.20293|0.5389|-0.24368|14|-0.24367592898936|14|39.68|0.07401|0.15855|0.091528371164023|0.10969707914502|118.34104963234|112.97906016057|1.6855028988|0.579|0.421|0.26317|19|9|-0.003577819843342|0.09310498694517|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.30169|2024-09-18
2024-10-06 19:07:44|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|-80.796761046879|3|4.1095094236827|-0.048|-1|1|-0.04801|70.4182|-0.0468|17|-0.04680474576097|17|48.13|0.79069|1.05257|0.17134685106294|0.34796931937459|206.54590429508|453.51975414173|1593.9032253429|0.542|0.333|0.24161|24|5|0.0078733362143475|0.091722981849611|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-10-06 19:07:45|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|4.3478535167701|31|0.38490227747613|0.1425|1|2|0.07936|4.801|-0.1492|11|-0.14919965949806|11|37|0.17066|0.27093|0.35840420650912|0.3994854408809|2776.1791891133|858.49395087403|51.9040791444|0.565|0.348|0.29005|23|7|0.0018961634506243|0.097842247446084|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-10-06 19:07:46|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|9.392966017625|31|0.65715417984028|-0.093|1|1|-0.093|9.9777|-0.15124|21|-0.15124189314143|21|31.08|0.06412|0.15103|0.14538986369828|0.2917774746933|120.08385626655|408.23616855134|44.706126963482|0.615|0.359|0.26112|39|20|0.0010825281803543|0.083867383252818|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40916|2024-04-08
2024-10-06 19:07:47|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|0.058279366907897|10|0.0042709012859138||0|0|0.00971|0.0619|-0.17486|10|-0.17486018944834|10|35.95|-0.00797|0.15595|-0.12990031911721|-0.086028203702334|16.369715175691|37.753705337398|21.91564872722|0.524|0.429|0.24228|21|8|-0.00052517015706806|0.080979306282723|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-10-06 19:07:49|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|1.0684479910812|7|0.079693376481574|-0.0627|1|1|-0.06271|1.121|-0.24663|12|-0.24662923090709|12|42.62|0.23585|0.34955|0.29911734838213|0.37711358369937|1528.5663279366|967.49479506194|318.76286504722|0.621|0.414|0.28858|29|16|0.0034902898550725|0.096102190016103|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-10-06 19:07:50|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|-8.4586428803631|45|0.36482609976112||0|0|-0.0762|7.796|-0.26732|11|-0.26732073464656|11|31.53|0.19123|0.30626|0.3620782072395|0.60369812849811|1749.3135583948|1318.0190506479|236.44440749936|0.553|0.316|0.16338|38|16|0.0021471095008052|0.055888486312399|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-10-06 19:07:51|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.19495453588093|4|0.010635950124039|-0.0117|-1|1|-0.0117|0.1693|-0.22236|15|-0.22236428351127|15|38.72|0.01771|0.14787|0.079158166554147|0.18029329775953|102.69132174848|216.66271707296|153.17042378375|0.469|0.313|0.26401|32|13|0.0020289533011272|0.085799734299517|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-10-06 19:07:52|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|-0.0019261910815092|3|0.00013464481692775||0|0|-0.04461|0.0016|-0.19547|6|-0.19547033970272|6|31|0.36178|0.61827|0.86061917256132|1.1954412210732|2887.3002271582|1894.2483733612|58.410919434435|0.65|0.45|0.22855|40|16|0.001456690821256|0.088937439613526|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-10-06 19:07:53|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|-24.290505167334|2|1.9971515883471||0|0|-0.0412|18.7|-0.23412|4|-0.23411520255228|4|36.32|0.12993|0.29426|0.37380435705228|0.41046330033472|109.60925297909|101.44026818237|12.111199884946|0.409|0.364|0.28307|22|6|-0.000396475|0.097181625|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-10-06 19:07:55|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|0.24315385374401|38|0.022474855281007||0|0|-0.19988|0.259|0.46301|106|0.069363118525064|21|36.72|0.02044|0.11274|0.0064057371770573|-0.063559820835588|73.947363312747|47.395379238617|44.325347001192|0.48|0.36|0.27861|25|11|0.0016721361256544|0.097134743455497|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-10-06 19:07:56|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|-26.331795935268|4|1.1452814830645||0|0|-0.04757|23.6455|-0.16492|27|-0.16491505555233|27|36.44|0.0198|0.12501|0.092781844659228|0.17581430839215|115.97437064379|273.84460918549|43.981479175033|0.529|0.382|0.22289|34|13|0.001346038647343|0.078725169082126|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-10-06 19:07:57|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|37.194224804214|18|1.5996837547815|0.0653|1|1|0.06527|41.78|-0.05971|28|-0.13447147394074|13|30.42|0.11227|0.16678|0.14064402942665|0.27223245648201|638.90154761085|1004.3244806227|336.36433354226|0.636|0.364|0.19448|33|16|0.0026597159647404|0.062568638589618|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-10-06 19:07:58|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|0.54517521261078|12|0.053342686238853|0.2777|1|1|0.27767|0.658|-0.31993|11|-0.31993302115276|11|30.45|-0.06774|0.02898|0.034437893767332|0.037037934602605|108.80678324045|114.03398436546|32.178946314563|0.516|0.355|0.2764|31|12|0.00099882722513089|0.088200890052356|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-10-06 19:07:59|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|-50.813351451295|22|2.9540050920659|-0.0572|-1|1|-0.05722|44.34|0.08022|21|0.080220764292353|21|37.79|0.07584|0.18882|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|16.630053391932|0.571|0.464|0.25564|28|9|0.00017447636700649|0.085827747914736|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-10-06 19:08:01|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|0.48554346579606|34|0.0268650777616|0.0239|1|2|-0.0325|0.5239|-0.13036|5|-0.13036029205218|5|38.9|0.09993|0.20406|0.15899351064291|0.17771861959834|346.61672551276|244.41593923037|34.462309125388|0.581|0.419|0.1897|31|9|0.00057240516545602|0.064378280871671|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-10-06 19:08:02|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|-0.073620020969102|3|0.0045569055448613|-0.062|-1|1|-0.06234|0.0632|-0.06972|28|-0.069720174033933|28|29.52|0.24693|0.36123|0.5154684096681|0.80810809320208|1181.3484966945|5744.7135989164|1057.0380494118|0.548|0.381|0.25379|42|16|0.0044147101449275|0.088651811594203|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-10-06 19:08:03|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.0960234846998|45|0.047457040736939||0|0|-0.02801|0.991|-0.20631|15|-0.20630623365718|15|42.79|0.44607|0.75788|0.059742910141339|0.051354417371922|156.78284346375|147.11162467025|1375.881526014|0.571|0.429|0.20451|28|8|0.0037001690821256|0.085692101449275|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-10-06 19:08:04|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|-0.99873377488133|53|0.0012081372919003|0.0029|-1|1|0.0029|0.9981|0.0133|19|0.013304334764963|19|49.58|-0.05973|0.0122|-0.10129197128641|-0.059470115534878|3.3523444707216|51.999564426622|96.866217348031|0.583|0.333|0.04648|24|14|0.00042111111111111|0.0056499114331723|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-10-06 19:08:05|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|-3.5496490617627E-5|97|6.7013120165724E-6|0.436|-1|1|0.43743|2.7E-5|0.07991|54|0.079911808897454|54|34.05|37.75699|38.28879|63.910586390575|103.8291690606|33464.586006457|29653.18766343|6588.3487505624|0.591|0.364|0.3527|22|11|0.92294410650888|0.12505614201183|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-10-06 19:08:07|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|10.876003926353|17|0.67105962192163||0|0|-0.0476|11.7156|0.28751|21|0.28750984652865|21|49.04|0.52305|0.61476|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|23.579804712103|0.52|0.32|0.21922|25|7|0.00051018518518518|0.079415128824477|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-10-06 19:08:08|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|0.47959404126991|31|0.044977740521782|0.0316|1|1|0.03157|0.5195|0.55809|113|-0.18413516257457|26|45.29|0.14046|0.21179|0.30321706600716|0.28634865531657|827.97111979867|243.37984055355|17.716846025954|0.647|0.353|0.27174|17|10|-0.0004724625|0.0887413|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-10-06 19:08:09|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.020017210222307|28|0.0010351031503147|0.0278|-1|1|0.02778|0.0175|-0.04329|12|-0.043289871316584|12|40.5|-0.55337|0.20097|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|48.890290815191|0.567|0.4|0.31515|30|10|0.012838872785829|0.093840515297906|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-10-06 19:08:10|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|-0.046493956863151|2|0.0034651849550819||0|0|-0.05601|0.0376|-0.12377|8|-0.12377121820493|8|32.66|0.03839|0.2146|0.055229799970336|0.19267758344996|9.5002760721471|412.5070671919|439.30399485028|0.632|0.395|0.27215|38|13|0.0046295249597424|0.10419070048309|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-10-06 19:08:11|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.038015987247071|5|0.008150446329306||0|0|0.04878|0.0103|-0.24451|11|-0.36638619537373|28|35.19|0.59126|0.78928|1.1361526213638|1.9852085882742|602.785632808|631.87807282846|235.89762963975|0.5|0.281|0.3572|32|11|0.0059388318584071|0.12414679646018|7.2562251091003|2021-02-24|-0.53745|2024-09-27|1.16539|2022-07-12
2024-10-06 19:08:13|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|-2.7911019083915|2|0.15057014614536|-0.0301|-1|1|-0.03004|2.381|-0.10491|7|-0.10491350599053|7|34.47|0.07589|0.1723|0.11989907758396|0.1779906829189|474.54058198759|375.88193050054|145.49426320086|0.611|0.333|0.2366|36|17|0.0022934541062802|0.087024484702093|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-10-06 19:08:14|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|1.4318992034267|12|0.134511558853|0.0674|1|2|0.03563|1.5551|0.07497|27|0.074973077780762|27|43.59|-0.01014|0.22681|-0.059468704015635|0.035507195033234|47.109262175967|96.719080164729|22.624683800299|0.412|0.294|0.26021|17|4|0.0001238482023968|0.10083547270306|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-10-06 19:08:15|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.3135111623436|2|0.021223352653675||0|0|-0.04378|0.2575|-0.156|7|-0.15600405181098|7|31.8|-0.00146|0.04789|0.028369444346489|-0.042571795276347|109.5246847678|52.691816456132|19.143697984412|0.633|0.367|0.24631|30|12|-6.9633507853399E-6|0.08282457591623|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-10-06 19:08:16|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0052850196127|124|0.0034629352207921|-0.0029|-1|1|-0.00296|1.0008|-0.00672|67|-0.00099279468215996|47|69.94|-0.0032|0.14302|-0.0038497963656282|-0.0033607818512578|95.040357918823|97.978807060962|104.55081279851|0.813|0.375|0.01674|16|14|3.70692431562E-5|0.0062480032206119|11.62013053894|2024-04-16|-0.02118|2021-05-06|0.02176|2021-05-07
2024-10-06 19:08:17|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|0.064478601805923|11|0.0059688993214737|0.0884|1|2|0.05059|0.07|0.30795|67|-0.083215262871004|12|36.76|0.07221|0.14193|0.14869735394494|0.1596688699219|341.55730069179|200.63078254836|18.465043602723|0.619|0.381|0.28719|21|10|-0.00036255754475703|0.089859462915601|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-10-06 19:08:19|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|0.028128771967378|14|0.0004413015797589||0|0|0.03206|0.0292|-0.24084|13|-0.24083887921676|13|28.58|2.50544|7.00633|5.6650518206329|9.411029977899|101509.78855392|107583.2140533|420.33263428981|0.581|0.349|0.2075|43|13|0.041930426731079|0.082621859903382|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-10-06 19:08:20|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.1396130454386|86|0.0086289135916462|0.3059|-1|1|0.30586|0.1196|-0.09842|11|-0.098417375263709|11|39.72|0.08836|0.16371|0.075716539881053|0.067529162599173|189.71597505736|134.64766662526|1.83929355746|0.722|0.5|0.24365|18|9|-0.00319965|0.0888228625|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-10-06 19:08:21|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|-8.8403936509415|45|0.50031038177385||0|0|0.00902|7.5326|-0.06116|23|-0.061162934839917|23|39.93|0.11466|0.22704|0.19130741740709|0.31990994441421|223.43940197197|703.43898122757|41.242963911585|0.533|0.4|0.27496|30|10|0.0014527858293076|0.09139960547504|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-10-06 19:08:22|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|-0.037582317013082|4|0.0021895639467346|0.0047|-1|1|0.00367|0.0319|-0.0703|6|-0.070298932028342|6|41.23|0.18966|0.27436|0.37909975303201|0.53129983688621|583.03370142911|280.91260017165|146.17095574305|0.433|0.233|0.27505|30|12|0.0038910887096774|0.097269620967742|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-10-06 19:08:23|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|-0.031008715995481|4|0.0018991146067764|-0.0277|-1|1|-0.02887|0.0267|0.53088|40|0.5308802782146|40|33.63|0.07777|0.20674|0.25738199147491|0.42455590187375|461.08341383916|1062.8119390441|63.679684758234|0.438|0.313|0.25292|32|9|0.0019941890639481|0.090459962928638|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-10-06 19:08:25|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|-0.32251392589402|4|0.024121307784954|-0.0119|-1|1|-0.01186|0.256|-0.00807|11|-0.0080656755792665|11|41.3|0.25334|0.38879|0.35272878845452|0.5330711142386|210.06925324838|1630.4104356934|15.212060286865|0.667|0.467|0.27789|30|11|0.00086975845410628|0.10038046698873|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-10-06 19:08:26|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|0.01601149293475|6|0.0011418802707345||0|0|-0.13418|0.0167|-0.24811|18|0.14438474828902|24|35.31|0.23684|0.3285|0.055298604940818|0.019522948622416|140.64355075832|101.48108173223|102.87882749895|0.429|0.229|0.25841|35|13|0.0022844238517325|0.090164294923449|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-10-06 19:08:27|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|-3.6782269450789E-5|61|7.5646806082367E-6|1|-1|1|-0.53571|0|-0.83931|34|-0.8393113363575|34|52.55|-0.16754|0.1694|-0.23285669812683|-0.025215803218106|-0.19765366523399|6.488152954639|0.38240990462095|0.5|0.318|0.6115|22|9|0.0080939967105263|0.11089002467105|0.05643789097667|2021-05-11|-0.67347|2024-07-30|4.25662|2021-08-20
2024-10-06 19:08:28|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|33.002283743677|6|3.6584136078738|-0.2009|1|1|-0.2009|37.15|0.29784|69|0.18764419942647|44|43.24|0.15508|0.22811|0.16792803539078|0.155342949576|284.44947965285|194.62703806989|4.4348701622459|0.529|0.412|0.19551|17|5|-0.0027953918918919|0.077184202702703|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-10-06 19:08:29|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.15842412321641|3|0.0090678011145425|-0.0179|-1|1|-0.01808|0.1342|-0.07344|7|-0.073442255322858|7|36.47|0.11467|0.2382|0.24036771852704|0.33986561055572|385.38627708161|357.28264752754|212.99610780571|0.559|0.353|0.25746|34|13|0.0027713607085346|0.092192745571658|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-10-06 19:08:31|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|0.0042806698339465|10|0.00027347500303681|-0.0563|1|1|-0.06251|0.0046|-0.18488|18|-0.18487725712294|18|37.3|0.17314|0.31203|-0.042256431367937|0.051851354107201|0.73242909178812|118.1238346058|29.324534869081|0.606|0.364|0.2884|33|17|0.0058149112903226|0.12557596774193|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-10-06 19:08:33|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|-5451.5019463876|52|237.02260302504|0.112|-1|1|0.11196|5005|-0.10979|34|-0.10978601085811|34|37.31|-0.07921|0.09243|0.06265239621195|0.056431664948843|163.40955677063|140.58504354039|105.33063457542|0.462|0.385|0.23701|26|5|0.0019373849167483|0.076055915768854|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-10-06 19:08:33|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|-0.49897612272694|8|0.085313203600032|-0.0481|-1|1|-0.04813|0.3351|0.83161|3|0.83160664141888|3|51.46|0.40311|0.67513|0.20445015609801|0.37277242300169|-110.09241907476|420.53756037253|176.55687815707|0.708|0.458|0.45287|24|12|0.0054399355877617|0.16212054750403|11.351372718811|2021-05-10|-0.43261|2022-08-31|1.47228|2024-05-24
2024-10-06 19:08:35|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|0.00016829051935948|12|1.8875517211788E-5|0.1944|1|1|0.19123|0.000188|-0.22187|10|-0.22186836245616|10|35.81|0.11067|0.2003|0.28709204993703|0.26671368329691|2101.6875717084|406.11858621305|0.70542402881213|0.714|0.381|0.24422|21|11|-0.0041224508519004|0.085127575360419|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-10-06 19:08:35|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|-0.016483407238277|4|0.00094295621489104|-0.0187|-1|1|-0.02114|0.0141|-0.10428|5|-0.10428470679037|5|36.44|0.22469|0.41436|0.10561511731889|0.083566675476501|164.41027496394|78.975336743255|137.41379981059|0.618|0.412|0.27372|34|19|0.0024702334943639|0.092879935587762|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-10-06 19:08:38|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|11.8275636836|31|1.148533061536|-0.1293|1|2|-0.21329|12.172|0.06264|44|-0.036258554364111|32|32|-0.12081|0.0699|-0.030157855085723|0.055127100644797|-3.027857450034|95.024386083512|61.259536720228|0.565|0.391|0.25428|23|8|0.0020611879895561|0.097391762402089|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-10-06 19:08:38|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-0.55067371555782|3|0.03022186079209|-0.0269|-1|1|-0.02695|0.4764|-0.14677|3|-0.14677252402274|3|36.47|0.3051|0.49571|0.77314147982835|0.9070096296515|4035.7313066536|3272.1925497107|64.661309111457|0.529|0.441|0.20885|34|11|0.0015781561996779|0.083613800322061|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-10-06 19:08:40|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.10135584168058|2|0.0045306029689942|-0.0263|-1|1|-0.02624|0.0891|-0.08813|5|-0.088132610755446|5|46.75|0.05095|9.47458|0.14760389862514|-0.022451503995105|188.1015007757|85.137578401822|12.270216355851|0.375|0.25|0.28179|16|5|0.75255328437917|0.072879052069426|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-10-06 19:08:41|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|-0.65957233042216|4|0.044711696299005||0|0|-0.00216|0.556|-0.1584|6|-0.15840080835379|6|44.28|0.10095|0.2364|0.11739026803646|0.13524330622671|160.30845454687|164.49147269757|6.1045740536454|0.5|0.444|0.23043|18|5|-0.0011491125|0.0890377125|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-10-06 19:08:42|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|0.00065619578651899|5|6.204546881655E-5|0.1325|1|2|-0.13341|0.0007|0.08269|47|0.37236776263267|21|35.71|0.14524|0.1689|0.051944564960254|0.022876875410774|127.46504655282|99.123050826962|1.0150026546809|0.571|0.333|0.203|21|10|-0.0043605059920106|0.07394379494008|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-10-06 19:08:44|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-25.344433973283|3|1.1709904283435|-0.0165|-1|1|-0.01654|22.19|-0.0766|6|-0.076604853379183|6|38.72|0.19262|0.30447|0.10610875200172|0.21875547188651|193.40509925529|423.47982178625|186.39180817449|0.563|0.344|0.24617|32|15|0.0025680499597099|0.086387477840451|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-10-06 19:08:44|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|-0.36907362093758|2|0.024007866234276|-0.0632|-1|1|-0.06315|0.3142|-0.11305|8|-0.11305108361362|8|36.5|0.14595|0.24072|0.17155101390948|0.1906185383985|491.64024904187|259.93127222585|130.19812604258|0.618|0.412|0.24684|34|16|0.0024220209339775|0.094042391304348|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-10-06 19:08:46|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|0.68671704595529|11|0.052420333199613||0|0|0.06647|0.738|-0.24064|11|-0.24063744009495|11|36.41|0.10777|0.19937|0.3006249857931|0.37049427802399|335.93527752109|224.68491146466|96.33275275442|0.556|0.37|0.30173|27|10|0.0024710070493454|0.094506465256798|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-10-06 19:08:47|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
2024-10-06 19:08:47|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|-0.23222891425708|3|0.014388672815618|-0.0299|-1|1|-0.02991|0.1963|-0.17202|28|-0.17202433122787|28|47.81|0.09127|0.17698|-0.01194367522949|-0.13652776059597|78.119315940636|46.793386933118|4.5899671450449|0.5|0.313|0.29069|16|6|-0.0024020208604954|0.085014302477184|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-10-06 19:08:49|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|-0.044237844499531|25|0.0032073532723142|0.0786|-1|1|0.07939|0.0354|-0.13663|9|-0.13662924689374|9|38.06|0.11672|0.21331|0.17983586838704|0.28194080472987|152.12423769192|153.62950271022|312.63772121506|0.719|0.438|0.32391|32|19|0.0039489130434783|0.10990224637681|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-10-06 19:08:50|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|1.5186348320903|5|0.14244245848664||0|0|-0.06595|1.728|-0.06795|54|-0.067949474758707|54|37.86|0.23053|0.33771|0.32682765347388|0.43317673928761|266.12458160671|290.29859108302|9.5922289217127|0.619|0.476|0.25143|21|8|-0.00054036295369211|0.094096658322904|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-10-06 19:08:51|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|1.130185159768E-7|6|1.0219017140536E-8|-0.2|1|1|-0.2|1.2E-7|0.05556|26|0.19999992000001|43|36.24|-0.09031|-0.0155|0.058527389046127|-0.048265611069335|109.50885303511|60.877619148197|22.092671595272|0.429|0.19|0.31093|21|10|0.0008726501305483|0.088920691906005|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-10-06 19:08:52|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|0.013346053285789|31|0.0013464663585545|0.4205|1|1|0.42487|0.0154|4.79718|54|4.7971838076005|54|34.24|0.21894|0.30606|0.34112806339122|0.41527242592063|304.11419008996|238.51719911333|21.813007472142|0.619|0.476|0.25604|21|11|0.00013858477970627|0.089214886515354|0.03783499822021|2024-04-10|-0.26404|2022-05-11|0.53767|2024-02-13
2024-10-06 19:08:53|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|0.0015121352293|13|0.00019601922610505|0.0266|1|1|0.00621|0.0019|0.32773|77|-0.27001682510637|21|35.14|3.81687|5.35859|6.2151153888202|12.597447239264|-10.631543458624|30726.148745828|183.39054993219|0.629|0.314|0.34498|35|15|0.0066244927536232|0.12910305958132|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-10-06 19:08:55|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
2024-10-06 19:08:56|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|2.2679682421035|6|0.23445723890212|0.1366|1|1|0.13657|2.996|-0.2872|29|-0.28720022187188|29|30.79|-0.06355|0.04531|0.064888969790367|0.073266248254012|132.6843748202|125.5329617832|35.559966193451|0.697|0.424|0.25364|33|12|0.0016204211557297|0.089356141038198|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-10-06 19:08:57|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|0.15111171042895|6|0.011858682060216|0.0589|1|2|-0.06138|0.1785|0.04901|79|-0.13281793921997|24|48.44|0.56097|0.69091|1.1881509465269|1.8695745427439|2752.5939281763|6664.5848004857|10446.987969449|0.48|0.32|0.23721|25|8|0.0056691447368421|0.091773256578947|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-10-06 19:08:58|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|-0.21401570101903|2|0.013444739448779|-0.0402|-1|1|-0.0404|0.1775|-0.11893|8|-0.11893106550296|8|41.37|0.06383|0.18654|0.15557388796279|0.12674492706494|468.95149305842|180.51723003182|31.949802411213|0.467|0.267|0.23579|30|13|0.00089943639291465|0.086564508856683|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-10-06 19:08:59|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-1.6757218866876|4|0.10861657349261|0.0156|-1|1|0.01557|1.391|-0.10852|7|-0.10851737943541|7|28|-0.10459|-0.00578|0.0043561667839593|-0.015811027588691|64.151980201228|59.760832762025|9.2680144330568|0.471|0.324|0.29877|34|10|-0.00023531937172775|0.093592513089005|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-10-06 19:09:01|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|-0.024986473655545|2|0.0018829419645206|-0.0468|-1|1|-0.04419|0.0199|-0.04751|18|0.35995927505855|17|38.15|0.13219|0.23582|0.22866599694484|0.35417897400192|340.10091453767|532.12012564293|13.356533761687|0.6|0.4|0.29421|20|7|0.00063201570680628|0.10625955497382|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-10-06 19:09:03|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|-1.0834762522019|3|0.076357873333604||0|0|-0.03079|0.8805|-0.19763|4|-0.19763290167462|4|38.2|0.00252|0.07114|-0.049711645358577|-0.035138869274114|24.042180776753|49.861793785211|23.305923180895|0.65|0.45|0.27116|20|10|2.1436031331592E-5|0.094925535248042|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-10-06 19:09:04|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|0.03332620609372|9|0.0036654409619829|-0.0105|1|1|-0.01047|0.0378|-0.37524|4|-0.37523807266674|4|33.26|0.00641|0.09755|-0.21602883619171|-0.1401243702808|5.6704166767982|21.514364173768|40.511484925891|0.391|0.304|0.27065|23|8|0.00087753566796368|0.095510220492866|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-10-06 19:09:05|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|8.9028236871105|33|0.87128663034161|-0.1046|1|1|-0.10457|9.552|4.96095|45|4.9609544615765|45|56.46|0.53758|0.65053|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|1.2004535703929|0.308|0.231|0.23025|13|4|-0.0040840078328982|0.091084425587467|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-10-06 19:09:06|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|-173.68570706346|74|8.7608459679201||0|0|0.4525|156.7412|-0.12669|26|-0.12668690623241|26|30.76|0.03667|0.16678|0.1615006315193|0.30381913494238|420.17977025497|1941.715784892|669.33887833346|0.711|0.474|0.19851|38|12|0.0030170692431562|0.072141731078905|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-10-06 19:09:08|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|-0.45145132972029|3|0.026970384517988|-0.0317|-1|1|-0.03158|0.3849|-0.11267|6|-0.11266525442698|6|31|0.08268|0.21863|0.27748177053914|0.39126786520698|1946.3153639914|1635.5299998662|75.51155420973|0.65|0.425|0.27791|40|20|0.0026222463768116|0.10449409822866|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-10-06 19:09:09|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
2024-10-06 19:09:10|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.0058223402660699|4|0.00038610210378796|-0.0029|-1|1|-0.00287|0.0049|-0.10364|6|-0.10363557536049|6|36.44|0.12543|0.30028|0.43680993092572|0.49509040088992|3965.4678503112|1291.3201629947|194.06462491905|0.559|0.412|0.23892|34|14|0.0025462721417069|0.078280169082126|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-10-06 19:09:12|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
2024-10-06 19:09:13|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|-0.007203499790452|21|0.00034232244478111|-0.044|-1|1|-0.03986|0.0064|0.38951|94|0.055713639827492|26|33.92|-0.03484|0.12547|0.092130283058181|0.14642984149494|103.40210851247|145.78196126511|72.342255084263|0.333|0.222|0.28935|36|9|0.0019378887993554|0.093662425463336|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-10-06 19:09:15|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|-0.97188707915147|2|0.05525600828886|-0.0336|-1|1|-0.03359|0.829|-0.172|13|-0.17200400879844|13|34.47|-0.00668|0.12473|0.092150502975393|0.16391964735846|82.844524356063|218.2970774541|90.024442096923|0.583|0.361|0.26307|36|17|0.0023188325281804|0.091498051529791|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-10-06 19:09:16|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|0.8344308784975|31|0.090639625064992|0.5345|1|1|0.53454|1.0197|-0.40922|9|-0.40921687563353|9|42.35|0.5598|0.73357|0.047995835709517|-0.12279596287892|90.26184954486|42.503808953225|10.431107347604|0.471|0.294|0.27193|17|7|-0.00082037333333333|0.096670933333333|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-10-06 19:09:17|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-0.40362459866236|2|0.028567376577945||0|0|-0.08111|0.3359|-0.11312|10|-0.11312028393972|10|32.24|-0.03216|0.07694|0.043239451241632|0.047001419810296|108.56909501783|105.78581304593|16.973053964681|0.529|0.353|0.26691|34|12|0.0004986417502279|0.087001412944394|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-10-06 19:09:18|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|-9.7157972503167E-5|2|4.3926570460556E-6|-0.0178|-1|1|-0.01293|8.5E-5|-0.12243|30|-0.12242540176836|30|29.97|-0.15564|0.19452|0.13676987675584|0.13625542348171|185.0003726053|165.73827567564|56.307397997391|0.441|0.382|0.21366|34|9|0.0031487254901961|0.067913911764706|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-10-06 19:09:19|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
2024-10-06 19:09:21|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|0.0048884951515025|6|0.00049390751626982|0.1279|1|2|0.04282|0.0059|-0.05206|42|-0.26633508396566|26|42.66|0.13446|0.45154|0.36487742622341|1.0459523304754|29.595123291887|4806.0949525975|138.73143083122|0.759|0.379|0.32288|29|15|0.0048074074074074|0.10884706119163|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-10-06 19:09:22|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|-0.11216859573882|2|0.0079877545826474|-0.0278|-1|1|-0.02781|0.0954|0.2475|48|0.24749761213809|48|36.21|0.21017|0.36894|0.53582077314449|0.91134340657297|1715.5042052987|3005.0986889482|876.10172295644|0.529|0.324|0.23939|34|10|0.0065094886363636|0.10073213474026|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-10-06 19:09:23|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|-0.62762604562725|3|0.042146900022883|-0.0403|-1|1|-0.04026|0.523|-0.2335|27|-0.23350097561866|27|37.81|0.16343|0.32221|0.34109987439592|0.6867539556029|4.8571451470213|14519.418896318|7352.5875514099|0.75|0.438|0.31135|32|16|0.0071849917491749|0.11710033828383|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-10-06 19:09:24|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|0.094156735025465|34|0.0046629693831297|0.0291|1|2|-0.18742|0.095|-0.0976|9|-0.097595711107969|9|33.64|0.12183|0.29542|0.39240374562267|0.54922380457583|656.22287588427|917.83219196436|483.49640822752|0.576|0.424|0.26166|33|12|0.0053293263342082|0.1098113735783|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-10-06 19:09:25|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|-0.37413840903812|3|0.02476029264101|-0.057|-1|1|-0.05701|0.331|-0.03247|7|-0.032467645468928|7|38.59|0.11379|0.20868|0.079310124296769|0.14397662768204|184.14996307361|271.73930564641|542.98938100669|0.719|0.438|0.24933|32|19|0.0034516572352466|0.093613241713824|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-10-06 19:09:27|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|1.294650593691|31|0.14087394299921|0.2752|1|2|0.2178|1.4677|0.43665|95|2.1423304353246|42|48.48|0.5262|0.77918|0.54318360765761|1.0719945714314|-20320.386424714|14925.029283804|6235.2890086543|0.72|0.4|0.3279|25|11|0.0064457648953301|0.11879873590982|3.4735417366028|2024-03-28|-0.6194|2020-03-12|0.43748|2021-02-03
2024-10-06 19:09:28|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.013669003910067|144|0.0011367451308924|0.6761|-1|1|0.67609|0.0126|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|6.0149833377864|0.625|0.313|0.25041|16|8|-0.0025002506596306|0.077720501319261|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-10-06 19:09:29|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|1575.4331519269|37|16.46525579588|0.0141|1|2|0.00756|1598.7|0.04665|65|-0.015498017444414|29|33.4|-0.00268|0.00975|0.0047899814527087|0.0090531200607979|107.98154519297|111.28875386228|125.78284430935|0.6|0.4|0.04165|35|14|0.00025312033195021|0.014093228215768|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-10-06 19:09:30|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|-3863.4675276434|23|46.813940225794||0|0|-0.00029|3742.6001|-0.01717|14|-0.017169811138037|14|25.72|-0.00599|0.00925|0.0077263636859842|0.019375673998826|119.67186705437|137.66129740428|138.90806628178|0.609|0.391|0.04824|46|13|0.00036590041493776|0.015827012448133|3915.1999511719|2024-08-26|-0.10238|2020-03-16|0.08111|2020-03-30
2024-10-06 19:09:31|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|-12666.233560271|23|140.24701684672|0.0167|-1|1|0.01669|12293.5996|0.03489|42|0.034889115523215|42|31.13|-0.00445|0.00563|0.0026668640489149|0.007666353640387|103.72566429359|110.87689866452|100.57266273632|0.526|0.395|0.04155|38|16|6.0937759336099E-5|0.01331179253112|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-10-06 19:09:33|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|8936.2155806917|9|163.49487154027|0.0547|1|1|0.05471|9495.2002|-0.01671|15|-0.016712614121263|15|29.2|0.0018|0.02382|0.011512999496982|0.027290319596886|126.13798563655|146.18905119937|82.430768255165|0.585|0.366|0.06258|41|13|3.1618257261411E-5|0.02122934439834|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-10-06 19:09:34|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|-8358.4422202191|8|98.330674968877||0|0|0.02406|8029.7998|0.03603|28|0.036030792560035|28|31.53|0.01147|0.02812|0.023509522483208|0.038944413406832|151.40390135849|172.73290339796|134.47097725838|0.553|0.421|0.04193|38|12|0.00034571784232365|0.014964713692946|8593.5|2024-09-20|-0.11101|2020-03-16|0.09198|2020-03-17
2024-10-06 19:09:34|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|-45381.259498682|45|482.27126505704||0|0|0.00577|44580.1992|0.03854|41|0.038539817645205|41|30.55|-0.00559|0.0076|0.0052789662568122|0.0050185750745179|108.74050013707|105.88635811481|109.97355534649|0.526|0.395|0.04937|38|13|0.00017676348547718|0.016152182572614|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-10-06 19:09:35|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|7344.8599457387|37|60.995960764591|0.0301|1|1|0.03011|7358.1001|-0.02084|13|-0.020835164222805|13|25.98|-0.00597|0.00455|-0.0015641641567489|0.0022125274225904|94.417154466554|102.11610078873|105.9557937599|0.556|0.356|0.04003|45|18|0.00012108713692946|0.01357398340249|7555.2998046875|2024-09-16|-0.13267|2020-03-16|0.08296|2020-03-25
2024-10-06 19:09:36|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|2616.040772434|38|36.629718275101|0.1444|1|1|0.14439|2659|0.02092|57|0.020922764107347|57|29.95|0.0258|0.04504|0.06257546533304|0.067088380264465|304.06908756041|248.52517607634|188.51471109536|0.538|0.41|0.07047|39|12|0.00073302074688797|0.023301311203319|2738.6000976562|2024-10-01|-0.10497|2020-03-16|0.08136|2022-02-25
2024-10-06 19:09:38|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|17207.588033578|12|338.70094617765|0.0959|1|2|0.08076|17760.5|-0.06329|6|-0.063289195420846|6|20.95|-0.01477|0.00301|-0.0025945897711618|0.0022869921603867|83.474244746204|98.372390508402|128.46840642118|0.632|0.404|0.05023|57|23|0.00032733609958506|0.017592323651452|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-10-06 19:09:39|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|5456.7756694285|12|102.91729917145|0.103|1|2|0.09128|5702.8999|-0.03755|12|-0.037551521381276|12|20.95|-0.01428|0.00465|0.00037094875830517|0.0045213044568474|95.89133403733|105.37525848293|115.80903288601|0.509|0.386|0.05101|57|19|0.00025108713692946|0.017807576763485|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-10-06 19:09:39|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|1799.384171617|22|24.157116849955|0.0605|1|1|0.06047|1855.5|-0.02321|8|-0.023213279319949|8|32|0.00382|0.01818|0.010812443216044|0.023740470974215|121.91504145116|139.58322015692|117.71983615534|0.568|0.405|0.05264|37|18|0.00026658091286307|0.017866771784232|1897.3000488281|2024-09-20|-0.14834|2020-03-19|0.08941|2020-03-20
2024-10-06 19:09:40|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|8794.1136428235|11|117.15086809046|0.0141|1|1|0.01407|9060.2998|0.10808|122|0.1080786241221|122|38.55|0.00496|0.02049|0.024295419074287|0.029145617565553|143.75916364212|133.77442165822|111.03444788686|0.548|0.355|0.04876|31|13|0.0001635020746888|0.015829402489627|9449.400390625|2024-06-25|-0.09393|2020-03-16|0.1315|2022-11-10
2024-10-06 19:09:41|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|162.86687596771|57|1.6985121545473|0.0759|1|1|0.07588|163.62|-0.02855|11|-0.028545560873095|11|26.49|-0.00277|0.00979|6.8011243490897E-6|0.0051624501722658|98.148234107113|107.14546663299|91.321089908649|0.535|0.372|0.03431|43|14|-5.4560669456066E-6|0.011802225941423|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-10-06 19:09:43|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|288.02038383838|15|3.4806215980238||0|0|0.02162|296.73|-0.00016|42|-0.00016453204298872|42|24.1|-0.00344|0.0119|0.01807820433238|0.028964311656106|146.31913983013|155.50263048775|146.19402335406|0.49|0.347|0.04265|49|14|0.0004307949790795|0.014517740585774|300.39999389648|2024-09-27|-0.14938|2020-03-16|0.1356|2020-03-24
2024-10-06 19:09:44|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|1006.6667315601|36|11.270938663217|-0.0131|1|2|-0.01924|1015.54|-0.03487|7|0.036398304294487|28|25.78|-0.00456|0.00402|6.669816730623E-5|0.0067140790320364|99.023541352576|112.51219146754|164.06403884541|0.578|0.422|0.0381|45|18|0.00047378242677824|0.012638828451883|1046.1300048828|2024-09-12|-0.10698|2020-03-12|0.10499|2020-03-13
2024-10-06 19:09:45|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|264.05254268999|2|6.0674873976063|0.0408|1|2|0.01321|283.89|-0.01895|22|-0.041714586901871|15|26.53|0.01389|0.04156|0.022619418466324|0.066167535677251|160.06163372951|278.91486756876|195.5838970623|0.667|0.4|0.08355|45|21|0.00090579079497908|0.026697807531381|307.76998901367|2024-04-10|-0.27226|2020-03-09|0.15482|2020-03-31
2024-10-06 19:09:45|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-3145.2800292969|1|0||1|0|0|3145.28|0.03072|1|0.030715531113358|1|1|-1.0E-5|0.00827|0.0054828636509855|0.015578636741708|3832.2423135768|72889.306346966|146.91117524908|0.581|0.361|0.01207|1192|0|0.00051116610738255|0|3145.2800292969|2024-10-04|-0.19336|2020-03-09|0.15649|2020-03-13
2024-10-06 19:09:46|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|443.77662721656|36|3.372792351967|0.1032|1|2|0.10151|454.57|0.01782|22|0.017820964265472|22|21.09|-0.0024|0.00876|0.004640690049859|0.011499981832017|113.4259423256|130.35109323195|143.31158101624|0.673|0.473|0.03532|55|18|0.00039438493723849|0.011781012552301|455.73001098633|2024-09-26|-0.12818|2020-03-12|0.14946|2020-03-13
2024-10-06 19:09:48|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|26.100306994353|18|0.40930944980486|0.0647|1|2|0.05797|27.01|-0.06731|33|-0.017795098693792|12|30.21|-0.00826|0.02993|-0.0009542351023957|-0.0078517468772326|84.23415275896|80.523861135458|36.201581568054|0.462|0.308|0.10118|39|11|-0.00046565690376569|0.033111188284519|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-10-06 19:09:49|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|450.54017060576|29|3.9775288460471||0|0|-0.00328|455.83|-0.01239|40|-0.012387902515183|40|25.93|0.00103|0.01007|0.0021282500549678|0.016033616071044|102.73803130644|122.54225954399|157.49774218226|0.578|0.311|0.03596|45|18|0.00045109623430962|0.012252418410042|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-10-06 19:09:50|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|229.64231476196|12|3.6025607287601|0.041|1|2|0.01862|241.74|-0.08802|9|-0.0094010050468554|19|26.31|0.0028|0.0197|0.026808035334294|0.053522403179074|169.11239563782|177.85177290644|201.87056826151|0.578|0.289|0.06531|45|17|0.00076070292887029|0.021221857740586|244.58999633789|2021-09-07|-0.11507|2020-03-16|0.09889|2020-03-24
2024-10-06 19:09:51|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|109.39165792313|17|1.7882282091728|0.0615|1|2|0.04777|112.75|0.03641|28|0.036408887648567|28|30.23|0.02325|0.03645|0.0051994732566057|0.015708461578522|107.83121029986|122.92724012234|73.784439370053|0.513|0.359|0.05573|39|15|-0.00011429288702929|0.017889815899582|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-10-06 19:09:52|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|3860.5500488281|1|0||1|0|0|3875.0901|0.00377|1|0.0037663127996266|1|1|-2.0E-5|0.00928|0.0067653388167761|0.019553878052681|6060.0791604332|242800.2636726|152.89910560149|0.533|0.34|0.01505|1190|0|0.00056847058823529|0|4027.4799804688|2024-09-26|-0.09907|2020-03-18|0.12652|2020-03-24
2024-10-06 19:09:53|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|390.13221689268|17|7.0233693014768|0.0239|1|1|0.02391|399.97|-0.05141|7|-0.027479530220654|11|20.68|-0.01407|0.00392|0.0027285431995803|0.010572229291512|97.894773789202|117.01676448054|149.6221720268|0.596|0.386|0.06173|57|21|0.00049547280334728|0.019813857740586|422.26000976562|2022-04-18|-0.10349|2020-03-12|0.12476|2020-03-24
2024-10-06 19:09:54|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|-355.13640979247|1|3.8254687101202||1|0|0|342.77|0.16331|65|0.16331239135913|65|24.9|-0.00359|0.00959|-0.00050125282429342|0.00090757266901535|95.569265343045|98.325508137207|100.57805202209|0.458|0.375|0.04262|48|17|0.00010856066945607|0.01352850209205|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-10-06 19:09:55|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|-177.96008797608|2|2.0883627604198|0.0052|-1|1|0.00522|171.56|0.16356|61|0.16356419006216|61|29.85|0.00632|0.02132|0.013140005747369|0.024214490059298|132.61488369136|144.7677862185|90.232994873342|0.625|0.425|0.04214|40|13|1.9933054393305E-5|0.014235748953975|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-10-06 19:09:56|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|306.15059462219|60|3.1674664394878|0.1096|1|2|0.09147|309.89|0.02321|19|0.023206840278587|19|30.7|-0.00105|0.01258|0.0067061822921985|0.0096637420144004|115.35039521247|115.07714974886|107.89290903537|0.676|0.432|0.04162|37|16|0.00015374058577406|0.013035673640167|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-10-06 19:09:57|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|2553.8078449342|5|64.164393485487|0.2238|1|2|0.19737|2817.2844|0.1181|85|0.11655487845824|65|42.44|0.03617|0.05009|0.043720052770048|0.030637844670755|178.10579993855|126.22200161413|114.94757102021|0.556|0.333|0.06013|27|10|0.00023140869565217|0.018416382608696|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.08697|2024-09-30
2024-10-06 19:09:59|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|11308.091540088|5|333.79028741861|0.2843|1|2|0.26281|12590.8369|-0.00605|18|-0.0060538644252492|18|34.73|0.02089|0.03831|0.03450425587735|0.040950762579207|171.09760594166|150.37634490846|115.8996218727|0.576|0.364|0.06967|33|14|0.00026081739130435|0.020649017391304|23032.0625|2021-02-18|-0.07517|2020-07-16|0.08542|2024-09-30
2024-10-06 19:10:00|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|7660.3358518421|5|222.27069912555|0.2677|1|2|0.25086|8550.9512|0.06737|43|-0.049455781059434|2|27.95|-0.00267|0.01644|-0.0012194319089154|0.012207495082544|92.612147925547|109.99935050136|90.827751538134|0.439|0.268|0.06621|41|12|3.6504347826087E-5|0.019778156521739|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.09147|2024-09-30
2024-10-06 19:10:01|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|1992.3731365227|5|57.06027285181|0.1246|1|2|0.09696|2196.4802|-0.06862|19|0.10436089441201|59|29.38|-0.01837|0.00877|-0.0024917778397388|0.015564065231194|90.863554152603|123.15799036657|173.05339567535|0.564|0.385|0.06345|39|10|0.00062584347826087|0.020852556521739|2351.009765625|2024-04-19|-0.08438|2020-02-03|0.06288|2020-07-06
2024-10-06 19:10:02|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|829.11130538983|5|23.304583180605|0.1064|1|2|0.08285|913.8652|-0.0025|16|-0.017327043835473|8|27.95|-0.00457|0.00877|-0.01112642051092|-0.0054561151080645|71.893101878415|89.969257411485|101.47968947938|0.683|0.415|0.04162|41|16|7.5104347826087E-5|0.013859730434783|937.06597900391|2021-03-16|-0.064|2020-02-03|0.08862|2020-07-06
2024-10-06 19:10:02|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|4824.3362417938|5|107.78741484478|0.1825|1|2|0.13986|5229.8521|-0.03391|11|-0.033906507783043|11|29.38|-0.00759|0.00969|-0.005202954230186|-0.00029820097072671|87.943556276428|97.438958930081|91.416277839932|0.513|0.385|0.04671|39|12|3.6521739130433E-7|0.015060660869565|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-10-06 19:10:04|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|5510.6570208712|3|150.45775085542|0.1979|1|2|0.16237|6116.4805|-0.07164|10|-0.046021709090641|6|28|-0.01042|0.01088|0.0059818713217542|0.021022405960489|104.65708218002|125.59887199705|94.619967181325|0.561|0.341|0.06383|41|15|8.5669565217391E-5|0.021364443478261|11700.48828125|2021-07-01|-0.06971|2020-07-16|0.09861|2024-09-30
2024-10-06 19:10:05|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|5772.9204533158|4|148.64533066557|0.2078|1|1|0.20779|6418.6577|0.0215|39|-0.014914341401695|10|31|0.00362|0.02014|0.015570098258755|0.011815839272507|133.87455073139|115.52393542497|88.658309553034|0.622|0.405|0.05513|37|16|5.0434782608702E-6|0.0182512|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.1067|2024-09-30
2024-10-06 19:10:06|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|2057.1824834379|5|45.467614570174|0.1765|1|1|0.17653|2250.0122|0.06286|66|0.034851893153336|80|34.73|0.00147|0.01336|0.0097863012277676|0.0085295545526492|118.97639031731|111.04138628836|105.02493018034|0.727|0.455|0.0547|33|17|0.00012946956521739|0.016587547826087|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.07981|2024-09-30
2024-10-06 19:10:07|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|2769.3100679342|3|90.739376769315|0.2542|1|2|0.22141|3177.5464|-0.06557|15|-0.048579560272136|6|28|-0.0039|0.02004|-0.014075281814439|0.00062013864634863|66.833442136555|96.073830529937|78.955256304009|0.585|0.39|0.07755|41|16|-1.4686956521739E-5|0.024604991304348|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.14216|2024-09-30
2024-10-06 19:10:08|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|3193.3355423875|4|74.731210805728|0.1264|1|1|0.1264|3507.2068|0.0136|34|0.013600377232882|34|31|-0.01502|0.00584|-0.012098500423193|-0.0053608045423869|73.105631002386|88.638250395731|109.227476002|0.595|0.405|0.06513|37|17|0.00020080869565217|0.019748269565217|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.0753|2024-09-30
2024-10-06 19:10:10|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|2531.8857321084|5|60.442060651365|0.1995|1|2|0.16069|2774.4194|0.10303|76|-0.06205142108083|12|23.39|-0.00796|0.00979|-0.0071686129563004|0.0053590419239041|73.35221887453|106.82415248066|165.10371737622|0.673|0.429|0.05633|49|18|0.00056326086956522|0.018858130434783|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.07904|2024-09-30
2024-10-06 19:10:10|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|2269.8197500477|5|55.403996077859|0.2109|1|2|0.16845|2479.0967|0.22093|71|0.22092941215555|71|27.95|0.01159|0.02805|0.013363766123385|0.021357918421673|123.05594757848|123.46750832193|119.31123545721|0.463|0.293|0.05362|41|8|0.00027386086956522|0.018644365217391|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.0735|2024-09-30
2024-10-06 19:10:11|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|2789.0983037765|6|67.393705056261|0.1882|1|2|0.18414|3048.4124|0.16335|55|0.16334524719546|55|26.63|-0.00354|0.01377|0.002380673820486|0.020722349735486|96.648746478965|138.55975738686|172.40299145075|0.628|0.442|0.06156|43|15|0.000609|0.019450939130435|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-10-06 19:10:12|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|4789.5592982431|5|144.09896764292|0.2785|1|2|0.24957|5346.3154|0.07141|22|0.071407291930829|22|32.74|-0.00654|0.01565|-2.8513065134023E-5|-0.0035453876260406|97.598166845744|93.822443990297|74.516950937011|0.571|0.4|0.07023|35|13|-0.00011406956521739|0.021236869565217|7533.7631835938|2020-07-07|-0.09184|2020-02-03|0.08311|2020-07-06
2024-10-06 19:10:13|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|2542.6968743897|5|62.313078002911|0.0832|1|1|0.08325|2780.0762|0.16025|125|0.16025318441472|125|30.97|-0.00023|0.01376|0.036146718189116|0.051768873773203|162.20905229535|167.33607060657|143.81067877635|0.405|0.297|0.05217|37|11|0.0004004|0.01633867826087|2878.8225097656|2024-07-09|-0.07677|2020-02-03|0.07828|2021-09-22
2024-10-06 19:10:15|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|477.1964049303|22|6.0902997192223||0|0|0.06266|494.22|-0.03651|24|-0.039700348406568|15|26.56|0.00147|0.01205|0.0052999038845354|0.0087001949948395|110.88903627656|112.69076135263|118.35053654418|0.6|0.378|0.04829|45|20|0.00023609375|0.016473873355263|500.76000976562|2024-10-01|-0.0982|2020-03-12|0.0965|2020-03-24
2024-10-06 19:10:16|DAILY|01012|13778|/indices/cxptx|INDICES:DE|487.95804453651|41|5.1158756063759|0.0684|1|1|0.06843|492.94|-0.03548|3|-0.033076515864293|12|30.15|0.00867|0.02203|0.021134562061862|0.019767570449163|146.21417160434|126.22361000865|207.87753227813|0.513|0.333|0.04654|39|15|0.00068296875|0.015258585526316|506.29998779297|2024-09-17|-0.10771|2020-03-12|0.06633|2020-03-19
2024-10-06 19:10:17|DAILY|01013|13764|/indices/cxpax|INDICES:DE|1698.0891457959|7|41.901800636965|-0.0105|1|1|-0.01051|1778.9|0.017|16|-0.028916537894428|10|29.51|0.005|0.0273|-0.0059978269747264|-0.0013285744523343|80.598562025621|94.045709781779|123.39333363082|0.61|0.39|0.07185|41|21|0.0003771875|0.022524695723684|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-10-06 19:10:18|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|1912.379850326|7|29.482781421197|0.0274|1|2|0.00284|1964.49|-0.02876|9|-0.028764348838466|9|31.03|0.00649|0.02379|0.03410697701191|0.017830301843404|213.45266030064|133.79666015295|90.752823537997|0.641|0.462|0.05613|39|16|3.3996710526316E-5|0.017260419407895|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-10-06 19:10:18|DAILY|01015|13776|/indices/cxprx|INDICES:DE|284.04341855103|37|5.4155249117016|0.2731|1|1|0.27306|299.83|0.04509|78|0.026768213213701|30|33.71|0.02179|0.04935|0.047950215887785|0.057440110799653|212.84733697532|185.45249502236|59.0821273905|0.543|0.371|0.08914|35|14|-0.00015761513157895|0.029279901315789|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-10-06 19:10:20|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|154.5433242837|31|3.7529782849714|0.139|1|2|0.12942|166.94|0.03588|22|-0.038370908796238|15|23.25|-0.00771|0.01781|-0.0020549082541061|0.023620318084421|84.267488426373|148.67501235538|230.07167593494|0.627|0.392|0.08163|51|19|0.00098905427631579|0.02821890625|168.19000244141|2024-10-04|-0.18439|2020-03-12|0.12032|2020-03-24
2024-10-06 19:10:21|DAILY|01017|13771|/indices/cxpix|INDICES:DE|2328.1391790893|38|27.937725949674|0.1029|1|1|0.10293|2356.3|0.02176|37|0.021755114916671|37|28.76|0.0026|0.02338|0.015635694223444|0.030373035995495|135.9177637675|162.82809339181|184.59936675377|0.537|0.415|0.05333|41|13|0.00063464638157895|0.0165359375|2415.8701171875|2024-09-30|-0.16158|2020-03-12|0.16997|2020-03-24
2024-10-06 19:10:22|DAILY|01018|13775|/indices/cxppx|INDICES:DE|3543.6197066845|6|54.575735944004|-0.0296|1|1|-0.02957|3608.96|-0.05156|5|-0.028625410964099|24|31.05|0.00757|0.0215|3.3532150546584E-5|0.0039913557973206|97.562936297535|103.35118072391|77.165805811926|0.513|0.282|0.04602|39|13|-0.00013259868421053|0.015346381578947|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-10-06 19:10:23|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|10492.937120869|12|158.54953243196||0|0|0.03304|10945.1699|-0.02283|11|-0.020931558473425|7|28.02|0.00759|0.02409|-0.00049205590708154|0.018902768736182|90.778214137356|125.82948013904|143.76305467121|0.605|0.372|0.05697|43|18|0.00045018092105263|0.018274555921053|11669.280273438|2024-05-10|-0.13536|2020-03-12|0.10477|2020-03-20
2024-10-06 19:10:23|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|57138.353421703|12|1057.2935249415|-0.0017|1|2|-0.02327|58296.0781|-0.07331|9|-0.029557612402149|16|30.9|0.01045|0.02589|0.019106922334652|0.030154646768517|147.84221330174|148.29328037019|149.69660044444|0.667|0.385|0.05422|39|15|0.00046633223684211|0.018755855263158|60490|2024-10-01|-0.18674|2020-10-26|0.08099|2020-03-24
2024-10-06 19:10:25|DAILY|01021|13770|/indices/cxphx|INDICES:DE|1613.6124015129|6|52.746054196596|-0.0272|1|2|-0.06471|1692.01|0.17156|33|0.17156132381878|33|31.05|0.01722|0.04401|0.0088814658365493|0.020620830370976|106.75225686641|119.00064282891|142.39751879498|0.487|0.333|0.08404|39|12|0.00056636513157895|0.028108634868421|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-10-06 19:10:26|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|4268.7506240885|12|63.131383767376|0.0487|1|2|0.0308|4472.8901|-0.05059|9|-0.052146166299738|28|29.39|-0.00229|0.01576|0.005405345907481|0.01038769378409|108.6029624105|114.03387465036|153.35027296512|0.463|0.341|0.05214|41|13|0.00045964638157895|0.017057697368421|4487.8500976562|2024-09-27|-0.0866|2020-03-12|0.09568|2020-03-24
2024-10-06 19:10:27|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|2474.0323511504|37|32.913485648386|0.1006|1|1|0.10064|2534.74|-0.04454|8|-0.024770599990509|17|28.78|0.004|0.01774|0.0073377440867778|0.029858583114648|115.99104426416|149.34163735734|102.18871737512|0.683|0.366|0.05204|41|18|0.00010891447368421|0.016214893092105|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-10-06 19:10:28|DAILY|01024|13779|/indices/cxpux|INDICES:DE|-1261.0183621984|12|17.646115036183|0.0053|-1|1|0.00533|1204.6899|-0.03672|5|-0.036715694994488|5|31.71|0.00106|0.01582|0.0089511432180751|0.027211074766346|116.54714510914|135.33247182794|139.86554720222|0.553|0.316|0.05328|38|17|0.00037816611842105|0.018513601973684|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-10-06 19:10:29|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|4992.9577058172|7|115.14104495687|0.0224|1|2|-0.03578|5103.75|-0.04646|16|-0.022949905553984|12|27.02|-0.00883|0.01166|0.0023515031660942|0.0094105816842893|100.75736035947|113.71790607111|145.88436766281|0.6|0.378|0.05839|45|18|0.00042362520458265|0.018879320785597|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-10-06 19:10:31|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|-957.27887921892|1|11.249626813208||1|0|0|919.82|0.02133|28|0.021330012197408|28|40.73|0.01342|0.02289|0.0039481167864792|-0.0032678173401647|106.58895110631|95.812603599764|69.601074982773|0.667|0.367|0.04432|30|14|-0.00022930441898527|0.014484869067103|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-10-06 19:10:32|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|1032.9657592327|1|22.454752619061||-1|0|0|1107.4399|-0.00718|46|0.076341730280291|47|34.91|0.00933|0.02773|0.005107266354895|0.017118351874317|102.53128866417|115.06237619005|123.12412322824|0.429|0.314|0.07869|35|12|0.00037059738134206|0.024492332242226|1233.3800048828|2024-04-26|-0.16848|2020-03-09|0.14612|2020-11-09
2024-10-06 19:10:32|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|-1024.8105573457|5|15.140176481043||0|0|0.00496|987.79|0.02245|26|0.02245321340919|26|30.45|0.01744|0.03349|0.036923743980156|0.038793954424836|201.94093446757|180.65292239338|111.86749468033|0.525|0.425|0.05716|40|14|0.00023229950900164|0.019534967266776|1075.1899414062|2024-05-20|-0.14026|2020-03-12|0.11826|2020-11-09
2024-10-06 19:10:33|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|-2137.67729419|2|27.033963966808|-0.0109|-1|1|-0.01092|2077.5701|0.03163|49|0.031632304120134|49|30.5|-0.00289|0.00833|0.0040268571768211|0.013597063591785|107.30090623005|122.50960006174|116.50666224539|0.575|0.4|0.04589|40|16|0.00019011466011466|0.015711924651925|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-10-06 19:10:34|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|-3157.5613703635|2|44.560928198897||0|0|-0.01004|3038.8999|-0.02428|10|-0.024275775084602|10|27.75|-0.00514|0.01103|0.0021282699731134|0.008412321225725|100.23722927907|111.47362498952|125.96789873129|0.636|0.432|0.05304|44|20|0.00031291325695581|0.017252700490998|3319.2800292969|2024-05-27|-0.14314|2020-03-12|0.10944|2020-11-09
2024-10-06 19:10:36|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|1578.9789817205|12|30.31008975988||0|0|-0.023|1618.17|-0.05285|4|-0.052846081047028|4|31.05|0.01832|0.03157|0.020494304044174|0.021005614670324|144.7990014339|122.90048149218|117.32757000065|0.538|0.282|0.05978|39|17|0.00025867430441899|0.019892184942717|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-10-06 19:10:37|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|2772.7003626106|12|42.595485942793||0|0|0.00251|2816.1499|-0.05235|10|-0.036586112677836|3|32.73|-0.00024|0.01683|0.014051486468817|0.026506896602936|128.54491991814|144.96976671425|145.66543377738|0.541|0.405|0.05205|37|15|0.00040543371522095|0.017131481178396|2977.5|2024-04-02|-0.12495|2020-03-12|0.06179|2020-03-24
2024-10-06 19:10:38|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|-740.73961892479|2|9.7353805504837||0|0|-0.01016|714.9|-0.0461|9|-0.003025858439038|26|32.13|0.01554|0.02889|0.028629230153121|0.031288244004335|189.74515939877|165.61660053826|122.98509374618|0.658|0.447|0.04853|38|18|0.00027982815057283|0.017466039279869|740.76000976562|2024-09-05|-0.15832|2020-03-12|0.07716|2022-03-09
2024-10-06 19:10:38|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|-1345.0100097656|1|0||-1|0|0|1345.01|-0.00595|1|0.0090102335660325|1|1|0.00089|0.0076|0.0056784378160264|0.015093265505809|3187.5899898799|36729.884585827|58.584144801227|0.525|0.331|0.01151|1198|0|-0.00031764607679466|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-10-06 19:10:39|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|-18897.859375|1|0||0|0|0|18846.25|-0.00826|1|0.00078639398041269|1|1|-0.00069|0.00644|0.0031041181977632|0.0086573723555545|735.75240373106|3614.5280294174|93.153696435886|0.548|0.349|0.00882|1198|0|-5.9015025041737E-6|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-10-06 19:10:41|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|-5768.7001953125|1|0||1|0|0|5768.7002|0.00214|1|0.0021350179589195|1|1|-0.00023|0.00605|0.0042350662222716|0.012014910684528|1403.3180737058|11760.64392492|100.84875910243|0.534|0.334|0.01091|1199|0|9.5437864887406E-5|0|5925.8999023438|2024-09-19|-0.10871|2020-03-12|0.07457|2020-03-24
2024-10-06 19:10:42|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-8557.7099609375|1|0||1|0|0|8557.71|0.02347|1|0.023470781528205|1|1|-0.00068|0.00968|0.0073633308457169|0.019793356353803|9905.0251307506|290025.87340861|101.25299073227|0.546|0.344|0.01484|1199|0|0.00025874061718099|0|10122.5703125|2024-04-12|-0.18658|2020-03-09|0.214|2020-03-24
2024-10-06 19:10:43|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|-5462.2099609375|1|0||-1|0|0|5462.21|-0.00983|1|0.0047497271040651|1|1|-0.00067|0.00562|0.0034781188313167|0.01055664857156|984.48275587629|8807.1028427679|105.08675575604|0.566|0.358|0.00867|1198|0|0.00012617180984153|0|5515.08984375|2024-07-31|-0.10173|2020-03-12|0.09159|2020-03-24
2024-10-06 19:10:44|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|-15374.849609375|1|0||0|0|0|15374.8496|0.01534|1|0.015340050079382|1|1|-0.00075|0.00665|0.0045344473264391|0.012330444825342|1826.7146120163|14145.917807487|119.09938980634|0.547|0.339|0.0091|1199|0|0.00022437030859049|0|17083.5|2024-08-30|-0.08596|2020-03-12|0.06115|2020-03-17
2024-10-06 19:10:45|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|-8659.7900390625|1|0||0|0|0|8637.9004|0.00159|1|0.0015886337648221|1|1|-0.0006|0.00615|0.0042393821008319|0.012207473546115|1536.4117901838|15142.301945576|142.77568551484|0.553|0.347|0.01081|1199|0|0.00038433694745621|0|8782.6396484375|2024-09-19|-0.09789|2020-03-12|0.09698|2020-03-24
2024-10-06 19:10:46|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|-2578.5100097656|1|0||0|0|0|2578.51|-0.00096|1|0.0032855943984373|1|1|0.00025|0.00638|0.004465815373871|0.012121051839385|1701.0280949127|14188.838377053|111.98448440647|0.543|0.345|0.00955|1197|0|0.00018272954924875|0|2677.1398925781|2024-06-20|-0.10056|2020-03-12|0.06663|2020-03-24
2024-10-06 19:10:47|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|7810.1298828125|1|0||1|0|0|7843.54|0.00428|1|0.0042777977769006|1|1|-0.00083|0.00896|0.006455663346445|0.017391771340346|5071.9992148829|134289.3450392|122.3320537523|0.529|0.351|0.01363|1199|0|0.00034637197664721|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-10-06 19:10:48|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|-447.20482835138|2|6.4766114849639||0|0|0.00697|424.56|-0.0442|16|-0.00047276149110176|31|33.33|-0.00473|0.01876|0.0013663761156625|0.014426042744945|96.963870892647|116.8397105486|70.517888462981|0.528|0.389|0.05946|36|9|-0.00017388842631141|0.01901557868443|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-10-06 19:10:49|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|-9203.0595703125|1|0||0|0|0|9068.2695|0.01468|1|0.014679609384649|1|1|-0.00043|0.00646|0.0042488245187801|0.011662310028543|1717.0709320364|16171.34226315|116.59035254869|0.574|0.368|0.00931|1197|0|0.00021524207011686|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-10-06 19:10:50|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|1450.4202948055|8|35.207921182887|0.0272|1|1|0.02718|1547.8101|-0.02413|11|-0.036614749682193|8|28.32|-0.00708|0.00892|-0.0040528702995798|0.0030474575119145|87.605916873208|99.384424816277|105.67276268178|0.463|0.366|0.05006|41|14|0.00013422945205479|0.016838818493151|1583.9100341797|2024-07-03|-0.05963|2021-01-07|0.11219|2020-03-20
2024-10-06 19:10:52|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|2669.4214900915|23|104.14078141553|0.4434|1|1|0.44336|3026.23|-0.01019|14|-0.010194288882495|14|27.93|0.01048|0.03009|0.014136166867814|0.003275736299658|124.16055435357|98.839354643949|103.71828849032|0.512|0.366|0.06729|41|13|0.00023070265638389|0.021556838046272|4664.4599609375|2021-02-18|-0.08706|2022-03-14|0.11894|2022-03-16
2024-10-06 19:10:52|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|13920.273202292|8|496.62917971708|0.2932|1|2|0.23351|15448.0898|0.15801|84|0.019596956831984|17|35.24|0.00203|0.01859|0.011151814950121|0.015179331987106|116.49987814981|113.72248738801|66.917372748713|0.606|0.333|0.06013|33|14|-0.00021615384615385|0.020502726495726|32442.029296875|2021-02-16|-0.05732|2022-03-14|0.08759|2024-09-26
2024-10-06 19:10:53|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|11434.730664044|8|365.55478516229|0.1056|1|2|0.09689|12644.7402|0.30252|115|0.30251767733415|115|29.79|-0.00608|0.02783|0.022186134578823|0.042498472676678|144.68342900607|184.93625230854|156.27440163088|0.513|0.41|0.06442|39|8|0.0005597005988024|0.021651163387511|13720.419921875|2024-07-05|-0.10852|2020-03-09|0.09337|2020-11-10
2024-10-06 19:10:54|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|3476.5641067164|11|90.970330313279|0.2228|1|1|0.22276|3815.6001|-0.02449|9|-0.016045667242379|9|25.71|-0.00164|0.01551|2.2483980393543E-5|0.0058761952489541|93.381383537738|106.38193819269|96.53441605834|0.6|0.422|0.04619|45|14|6.3161953727506E-5|0.014981833761782|4112.6401367188|2021-02-23|-0.05521|2020-05-22|0.06013|2022-11-11
2024-10-06 19:10:55|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|1418.4405752047|10|34.670311569441||0|0|0.11711|1541.85|-0.04514|7|0.065667067881025|22|28.32|6.0E-5|0.01755|0.015221733863594|0.013668544087982|127.6273170342|112.18033689129|69.91185489406|0.488|0.268|0.0534|41|15|-0.00020373504273504|0.017012581196581|2249.7199707031|2020-01-17|-0.06862|2020-03-23|0.07137|2020-03-20
2024-10-06 19:10:57|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|993.583632847|8|33.559863589319|0.2394|1|2|0.20018|1094.29|0.03851|27|0.038508363166148|27|28.32|0.00017|0.01962|0.012180811773801|0.016630044304614|117.5964798137|118.93453960784|72.171295184831|0.61|0.39|0.0633|41|15|-0.000118125|0.020868681506849|2335.6999511719|2021-02-18|-0.07642|2020-03-16|0.09496|2022-03-16
2024-10-06 19:10:57|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|11529.773163096|23|404.9524026658|0.285|1|1|0.28504|13057.2598|-0.07373|8|-0.073730663950334|8|26.63|0.00571|0.03299|0.018577364525617|0.027595195674736|120.91896263513|132.54197654946|103.46702568615|0.372|0.326|0.0849|43|9|0.00036912596401028|0.027529845758355|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-10-06 19:10:58|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|7263.2437696878|11|261.03726812179|0.2664|1|2|0.24317|8120.1899|0.01587|9|0.015868125152897|9|29.67|0.01413|0.04898|0.03423744992956|0.047886167121782|182.33160761646|173.35597932116|162.50195064109|0.564|0.359|0.07748|39|10|0.00067586118251928|0.026598620394173|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-10-06 19:10:59|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|1629.3670946044|10|69.700455990002|0.3268|1|2|0.30695|1816.34|-0.09371|12|-0.093712083999948|12|25.8|0.00127|0.02089|-0.00074276815859346|-0.0047876932518576|92.726254771399|86.802079098215|40.711690952843|0.533|0.4|0.06021|45|16|-0.0006124188034188|0.019682700854701|4499.330078125|2020-01-03|-0.06999|2022-03-15|0.11961|2024-10-02
2024-10-06 19:11:00|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|3031.0780763525|11|88.715633077805|0.2793|1|2|0.26839|3364.96|0.14954|79|0.1495400484683|79|24.66|0.00036|0.01621|0.010745406484271|0.020989931292077|115.33844320602|127.41049803723|86.630433621183|0.447|0.319|0.05081|47|11|4.3541488451667E-6|0.016909101796407|5058.8901367188|2021-02-18|-0.0645|2022-10-24|0.09912|2022-03-16
2024-10-06 19:11:02|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|5302.0348306934|9|108.24657618058|0.0611|1|1|0.06106|5669.4302|-0.00558|77|0.043579208757769|35|33.14|0.00604|0.01857|0.015479751585845|0.021049946571715|125.02992099667|121.40092814373|75.964629025978|0.486|0.286|0.04547|35|14|-0.00016511130136986|0.014451660958904|8110|2022-01-04|-0.05248|2020-03-23|0.04678|2022-12-28
2024-10-06 19:11:03|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|2031.532615708|3|46.548716952207|-0.0469|1|1|-0.04685|2070.95|-0.0841|40|-0.039561392179435|5|33.57|0.01056|0.03369|0.019319234394475|0.04094737967964|136.50674092724|159.48282485216|116.07061219654|0.686|0.4|0.07429|35|16|0.00031615123194562|0.024811401869159|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-10-06 19:11:04|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|-27463.844702946|2|438.00650254442||0|0|0.01429|25926.3008|0.00286|8|0.0028624662517824|8|28|0.01466|0.02893|0.027922064952985|0.059841924651074|188.6713201864|257.3870419355|320.82478259506|0.667|0.429|0.0548|42|18|0.001106261682243|0.017478844519966|27696.099609375|2024-09-27|-0.13848|2020-03-23|0.10406|2020-04-09
2024-10-06 19:11:04|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|-66512.522540739|1|845.76597712121||1|0|0|63380.0508|0.15663|103|0.15663361182911|103|36.78|0.00655|0.01892|0.025053926639569|0.04744124098296|162.9020291949|185.78722581215|213.89075372416|0.688|0.438|0.04422|32|17|0.00070434154630416|0.013314154630416|66438.703125|2024-09-23|-0.10595|2020-03-23|0.08319|2020-04-07
2024-10-06 19:11:05|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|-12924.12398715|2|153.5247274875||0|0|0.01575|12351.4502|-0.04556|12|0.051635912183451|42|32.67|0.01856|0.02747|0.016304847837998|0.036898362595997|134.28014636262|163.73290505205|253.41274744297|0.611|0.417|0.03804|36|14|0.00084800339847069|0.012178045879354|13057.599609375|2024-09-27|-0.11354|2020-03-23|0.08742|2020-04-07
2024-10-06 19:11:07|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|-33003.006393823|1|388.08804167492||1|0|0|31602.4004|0.01311|15|0.013107851008224|15|26.75|0.00247|0.01127|0.013612734330668|0.030640824828564|138.25464566155|175.59856631223|229.14020016598|0.636|0.455|0.03729|44|17|0.00075989804587936|0.011752200509771|32841.1484375|2024-09-30|-0.12047|2020-03-23|0.07838|2020-04-07
2024-10-06 19:11:08|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|-53800.869258238|2|649.35615899606||0|0|0.00739|51462.0508|0.00024|13|0.00023973723524251|13|29.4|0.00572|0.02838|0.051845431145516|0.047914859577937|248.47482419751|189.80135464633|162.74552963622|0.5|0.375|0.04738|40|9|0.00055155480033985|0.017811894647409|54467.3515625|2024-09-26|-0.16734|2020-03-23|0.10512|2020-04-07
2024-10-06 19:11:09|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|-24758.544920399|2|320.2233067996||0|0|0.01088|23621.8008|0.01284|26|0.012839923574092|26|28|0.00935|0.02691|0.023744608299186|0.035458529000604|171.82408758736|182.67132096152|166.60219856429|0.619|0.452|0.0452|42|13|0.00055994052676296|0.016309082412914|25201.94921875|2024-09-26|-0.15939|2020-03-23|0.0932|2020-03-25
2024-10-06 19:11:09|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|-6931.1188982761|85|120.06349387841||0|0|0.01172|6714.6499|0.33274|87|0.33273661866388|87|34.16|0.03716|0.07205|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|266.74488412052|0.563|0.375|0.07637|32|9|0.0010594052676296|0.026340348343246|8053.2998046875|2024-06-03|-0.15137|2024-06-04|0.10742|2020-03-13
2024-10-06 19:11:10|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|-33530.677758574|2|368.184252858||0|0|0.00725|32178.4004|0.02401|26|0.024006806337715|26|29.4|0.01685|0.02974|0.030847971650639|0.046478925545097|189.53893256014|215.66195024374|186.75296209166|0.575|0.45|0.03606|40|9|0.00062264231096007|0.013609192863212|33791.1484375|2024-09-27|-0.1365|2020-03-23|0.08234|2020-04-07
2024-10-06 19:11:12|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|22763.857569575|82|278.87243356923|0.1883|1|2|0.17963|23094.6992|-0.06188|20|-0.035943437096534|5|31.31|0.00192|0.0189|0.020583910471573|0.056009874992822|135.31374603113|174.75685099242|289.96049676546|0.6|0.343|0.05117|35|14|0.00098254885301614|0.016495972812235|23578.5|2024-09-30|-0.08927|2020-03-12|0.10368|2020-04-07
2024-10-06 19:11:13|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|-9610.464144654|2|126.1296497805||0|0|0.01411|9153.5|-0.01258|8|-0.012581246518943|8|26.73|0.00922|0.022|0.021485982189898|0.050904068330552|154.55549316259|199.87379384028|285.61460289141|0.545|0.341|0.04201|44|16|0.00097662701784197|0.014050781648258|9704.2001953125|2024-09-27|-0.12046|2020-03-23|0.07174|2020-04-07
2024-10-06 19:11:14|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|41616.052701018|35|713.89064980372|0.0253|1|1|0.0253|41912.5|0.14244|40|0.14244160004265|40|32.66|0.0296|0.04737|0.056250189296596|0.061921305730817|225.50978464693|208.78877042012|263.92355717507|0.457|0.371|0.04846|35|11|0.00093803738317757|0.01729214953271|43645.8984375|2024-09-17|-0.09575|2020-03-23|0.09025|2020-03-20
2024-10-06 19:11:14|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|9498.6351797278|8|128.40763081833|-0.0003|1|2|-0.00715|9528.4502|-0.05871|10|-0.058705293081612|10|27.21|0.00663|0.02601|0.023242015244526|0.039055330021981|156.21558117771|171.796362187|281.93185856844|0.512|0.349|0.04481|43|12|0.0009849362786746|0.015817621070518|9896.349609375|2024-09-30|-0.12248|2020-03-23|0.07602|2020-04-07
2024-10-06 19:11:15|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|9738.0353322519|8|172.58437102754|0.0664|1|2|0.03881|10113.2002|0.07954|42|0.079544709899452|42|27.21|0.00219|0.03321|0.040696019722143|0.060336278762553|183.67055535414|224.96830166297|363.65927579774|0.442|0.372|0.06481|43|8|0.0012937723024639|0.023138954970263|10322.049804688|2024-10-03|-0.11602|2020-03-23|0.07895|2020-04-30
2024-10-06 19:11:17|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|-1110.6406514984|2|26.855223269655||0|0|0.0164|1031.8|-0.03209|8|-0.032092904221995|8|29.4|0.02032|0.04773|0.048957761122793|0.080954545413567|272.63667163028|348.91907856893|369.91000524196|0.625|0.45|0.06858|40|12|0.0013011129991504|0.024257162276975|1157.3499755859|2024-06-18|-0.11354|2020-03-23|0.08657|2021-09-23
2024-10-06 19:11:18|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|-44390.156007055|2|671.68546589326|0.011|-1|1|0.01104|42080.6484|-0.02296|6|-0.022964505964367|6|29.4|0.01257|0.03066|0.040389715563911|0.057088648907326|205.19679289501|209.46474615642|265.41740561376|0.525|0.375|0.04993|40|15|0.00094024638912489|0.017290356839422|45022.1484375|2024-08-01|-0.12465|2024-06-04|0.08634|2020-03-20
2024-10-06 19:11:19|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|1551.6725884118|7|32.794462993472|-0.0364|1|1|-0.03641|1567.89|-0.00742|34|-0.0074158566810675|34|31.51|0.00071|0.01907|0.018383493460192|0.02247108908699|135.80698623266|129.5285378122|114.11716414628|0.541|0.378|0.05607|37|16|0.00025038395904437|0.019229616040956|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-10-06 19:11:19|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|856.96792324577|12|16.324557635264|-0.04|1|1|-0.04003|861.5|-0.08423|5|-0.084229264792075|5|37.45|0.00976|0.0282|0.01310239362849|0.012311897519292|122.08742683648|113.84836317587|77.655987687555|0.581|0.419|0.0472|31|14|-0.00014526450511945|0.014544581911263|1294.8299560547|2021-06-18|-0.07289|2024-08-05|0.06591|2020-03-24
2024-10-06 19:11:20|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|1108.7706757308|7|24.013721830126|0.0324|1|2|-0.00802|1144.25|-0.05589|12|-0.055890215063918|12|27.12|0.01842|0.04109|0.020841685083475|0.010486788248901|149.79505521416|111.84155615237|97.010622252148|0.535|0.395|0.06245|43|13|0.00015302901023891|0.021006100682594|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-10-06 19:11:22|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|-896.46337374608|13|21.25732486458||0|0|-0.03749|855.98|-0.06507|16|-0.065069216992679|16|26.36|-0.00392|0.01882|-0.0043595737872674|0.0028175878364885|89.382988924577|101.19998379336|128.3636173589|0.409|0.341|0.05832|44|9|0.00036388225255973|0.01882861774744|926.71002197266|2024-08-26|-0.10163|2020-03-19|0.11783|2020-03-25
2024-10-06 19:11:23|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|451.32221498048|10|11.491406436715|0.0024|1|2|-0.02123|465.57|0.28629|79|0.28629061297403|79|35.24|0.01695|0.0544|0.048495483205957|0.056770942021508|174.1364444456|174.63643432006|175.61390858471|0.424|0.364|0.07488|33|8|0.00070411262798635|0.024767380546075|501.63000488281|2024-08-01|-0.1298|2020-03-19|0.10016|2020-03-25
2024-10-06 19:11:24|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|784.94846796486|11|22.345505795567|0.134|1|2|0.09408|852.29|-0.10036|5|-0.04777601342589|4|27.02|0.01406|0.04101|0.016267011055557|0.017589341212806|130.79942321235|120.30924823019|125.12698706554|0.465|0.279|0.07107|43|12|0.00037793515358362|0.022682226962457|1218.4399414062|2021-05-12|-0.10966|2020-03-19|0.09988|2020-03-24
2024-10-06 19:11:25|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|-312.08792436432|39|6.7526408444218||0|0|0.00218|292.83|-0.0489|19|-0.048904577577413|19|33.35|0.02331|0.04499|0.023663005860163|0.045872893025029|155.99963643909|174.63140482525|125.46272246354|0.676|0.412|0.06911|34|16|0.00036939419795222|0.022512354948805|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-10-06 19:11:26|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|3071.0693956655|5|71.789003308355|-0.0426|1|2|-0.05372|3093.03|0.01271|26|0.012707192780271|26|25.96|-0.00296|0.01564|0.016013314486978|0.032554546422052|129.79140457909|154.04850614351|134.03202007732|0.511|0.356|0.054|45|18|0.0003876023890785|0.018437175767918|4283.8999023438|2021-01-25|-0.09556|2024-08-05|0.11296|2020-03-24
2024-10-06 19:11:27|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|3817.085047497|27|50.846092008227||0|0|-0.02054|3857.5|-0.02614|58|-0.026141933469203|58|32.32|0.00398|0.01733|0.011191073799315|0.02783188520379|122.53725765119|141.72022909987|147.62498631226|0.541|0.351|0.0439|37|13|0.0003877495908347|0.015609893617021|4161.7299804688|2024-06-26|-0.08594|2020-03-12|0.06078|2020-11-09
2024-10-06 19:11:28|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|-1686.5690101805|12|20.079664363549||0|0|-0.00277|1627.01|-0.02037|16|-0.020371314858491|16|33.61|-0.00403|0.01068|0.021770451610167|0.046345848124994|145.27857458889|158.70772896292|133.10181803257|0.556|0.306|0.04989|36|13|0.00033292383292383|0.016580843570844|1712.0200195312|2024-07-24|-0.13301|2020-03-12|0.13194|2020-03-17
2024-10-06 19:11:29|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|-3164.9146444294|13|33.023224575429|0.014|-1|1|0.01399|3073.1799|0.03962|48|0.039619756269805|48|28.74|-0.00411|0.00461|-0.0041390547120125|0.004650399383499|87.491270871118|106.26819593706|105.96697581904|0.619|0.405|0.03975|42|19|0.00010014766201805|0.013041320754717|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-10-06 19:11:30|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|1077.7552042863|1|20.468256286084||-1|0|0|1140.66|0.04733|45|-0.020608981112542|25|31.28|-0.00988|0.01421|0.007407841523419|0.021638135004083|108.75057998643|125.67568942815|116.73933708735|0.59|0.359|0.08252|39|16|0.0003739262295082|0.025221557377049|1266.8900146484|2024-04-12|-0.17679|2020-03-09|0.22|2020-03-24
2024-10-06 19:11:31|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|-735.16584757571|2|8.3352584231033||0|0|-0.00913|714.92|0.01519|35|0.015193002471035|35|24.42|-0.00324|0.01177|-0.0007113066877412|0.010645546601733|93.099280936103|121.17455206708|126.05705195274|0.64|0.44|0.05046|50|18|0.0003145008183306|0.017816366612111|738.84997558594|2024-05-20|-0.15662|2020-03-12|0.12009|2020-03-24
2024-10-06 19:11:33|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|1573.5288960952|62|26.865525490078|0.1716|1|2|0.16399|1643.64|0.13958|43|0.13958318725258|43|29.77|-0.00952|0.02699|0.0069626754277035|0.019787679183594|109.43424023712|126.5929744828|56.90013555762|0.436|0.333|0.05949|39|7|-0.00028993453355155|0.021777299509002|3165.7299804688|2020-02-20|-0.13049|2022-01-12|0.24279|2024-04-29
2024-10-06 19:11:34|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|2302.9933452294|37|42.748088215433|0.0714|1|2|0.05586|2394.49|0.21672|58|0.0063787211954973|23|33.89|0.02261|0.04445|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|157.61933807898|0.457|0.286|0.06785|35|8|0.00052837152209493|0.021904500818331|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-10-06 19:11:35|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|10350.396470622|7|277.64616343848|0.0423|1|2|0.01075|11157.8496|-0.09999|10|-0.09998561020734|10|27|-0.00325|0.0192|0.0081657378452312|0.029700505198242|111.63583801263|149.46851706058|200.61508574565|0.556|0.356|0.0791|45|18|0.00079154791154791|0.026403841113841|13598.629882812|2024-07-11|-0.0959|2024-08-02|0.11596|2022-03-16
2024-10-06 19:11:35|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|1255.7335424282|12|22.527785444836||0|0|0.03998|1320.91|-0.06496|7|0.0019575225402753|16|31.03|0.00442|0.02621|0.00034062224466476|0.013463438724222|95.969743183344|116.66175227261|120.50999576691|0.513|0.359|0.06145|39|12|0.00028202293202293|0.02066144963145|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-10-06 19:11:36|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|31212.110336526|24|1018.1532404955|0.0379|1|1|0.03786|33613.2891|0.0046|21|0.0046037170823414|21|37.48|0.0283|0.06253|0.089278633875029|0.12713307145984|308.14234180125|332.29777076034|355.93725330255|0.581|0.419|0.09003|31|9|0.0013140928270042|0.030593400843882|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-10-06 19:11:38|DAILY|01091|11331|/indices/ttisi|INDICES:SA|-8337.6412192135|1|109.26207958159||0|0|0|7973.1401|-0.05369|9|0.033855686030124|21|39.5|0.0195|0.03515|0.028899846598509|0.062027396368775|157.97822115002|176.44802410186|123.39801083415|0.6|0.333|0.04419|30|13|0.00024501265822785|0.015031949367089|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-10-06 19:11:39|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|-5437.7091703173|2|98.401347788045|0.0275|-1|1|0.02755|5079.0498|0.02128|33|0.021284015348495|33|32.89|0.03884|0.06468|0.032458406260454|0.037139906295579|171.44689256988|156.82948475184|143.9639967315|0.528|0.389|0.05793|36|8|0.00043529113924051|0.019031864978903|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-10-06 19:11:39|DAILY|01093|11324|/indices/thtsi|INDICES:SA|-5288.6217828574|1|84.613917853518||1|0|0|4981.48|-0.02217|33|-0.02216609194941|33|32.92|0.01499|0.03874|0.046742125475181|0.045483232799942|215.61703715659|180.54397720837|125.21818675337|0.528|0.417|0.04608|36|7|0.00028362869198312|0.015607957805907|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-10-06 19:11:40|DAILY|01094|11330|/indices/tresi|INDICES:SA|-8198.1807280557|1|124.45697120085||1|0|0|7736.3301|0.01913|35|0.019132988459435|35|32.92|0.01808|0.03133|0.032566471296745|0.052008029905959|170.79880351495|181.59737388195|100.61333221569|0.528|0.361|0.04763|36|11|7.8978902953586E-5|0.014196835443038|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-10-06 19:11:41|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|-9721.5458927342|1|132.62369601556||1|0|0|9172.04|0.00471|32|0.0047067008591757|32|49.38|0.0423|0.06215|0.06398369501502|0.077208937468175|205.6484112391|196.74372423343|137.09030194063|0.583|0.458|0.04652|24|8|0.00034751898734177|0.015497780590717|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-10-06 19:11:43|DAILY|01096|11318|/indices/tafsi|INDICES:SA|-6220.6197108456|3|104.93696305836||0|0|-0.00033|5931.7998|-0.00533|34|-0.0053342391224872|34|31.13|0.00167|0.01724|0.019984987970841|0.028914633731386|142.85999433224|149.83655544383|135.09887597816|0.553|0.421|0.0488|38|12|0.00033404219409283|0.015494075949367|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-10-06 19:11:44|DAILY|01097|11328|/indices/tpisi|INDICES:SA|-5244.5665106107|1|39.903843380657||1|0|0|5119.1802|-0.02635|7|-0.026353538291574|7|31.18|0.00378|0.0157|0.0048763484743021|0.007546349802945|105.71399729163|107.06612808802|94.584715051313|0.395|0.289|0.03945|38|9|7.5021097046414E-6|0.011700101265823|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-10-06 19:11:44|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|-11768.410154035|17|180.81673103264||0|0|0.04537|11084.6699|-0.04221|15|-0.042207351303646|15|29.23|0.01781|0.03574|0.02774714174986|0.041548024945177|190.94226835478|194.21082074831|137.70477921284|0.675|0.45|0.04285|40|11|0.00035474261603375|0.014520312236287|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-10-06 19:11:45|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|7610.3008146489|34|158.79867887587|0.0107|1|1|0.01069|7717.0498|0.08901|53|0.08901144165214|53|32.91|0.03701|0.05931|0.02253415389618|0.03127844238011|151.725144038|136.75156831801|233.19351624053|0.6|0.314|0.06234|35|14|0.00084981434599156|0.01985611814346|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-10-06 19:11:46|DAILY|01100|11317|/indices/sinsi|INDICES:SA|-10667.254046818|17|206.00964972072||0|0|0.07272|9975.5|-0.05032|18|-0.050321596478932|18|26.57|-0.00413|0.01726|0.0034489839985823|-0.0021818293617441|103.39496235046|95.288016022612|221.52713644053|0.477|0.341|0.05576|44|12|0.00077146835443038|0.017481535864979|12103.1796875|2024-05-08|-0.08413|2020-05-01|0.07198|2024-05-06
2024-10-06 19:11:48|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|-12955.778426657|17|219.68948857302||0|0|0.0217|12316.9805|-0.01855|19|-0.018552139717913|19|36.53|0.03435|0.05085|0.065203608132246|0.094920484464514|255.7797985251|267.32163030126|328.6912206308|0.531|0.375|0.05372|32|12|0.0010925063291139|0.017058641350211|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-10-06 19:11:49|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|-5865.9383867888|1|178.38449155981||1|0|0|5218.5498|0.08811|36|0.088107387240161|36|42.32|0.06077|0.08797|0.069577557708576|0.089037000139058|239.64472894077|203.39704575188|143.84174755047|0.607|0.393|0.07755|28|10|0.0005169029535865|0.02527794092827|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-10-06 19:11:50|DAILY|01103|11325|/indices/tivsi|INDICES:SA|-13508.473817399|14|254.20465137254||0|0|0.03186|12522.6797|-0.05019|27|-0.050190447191035|27|30.84|0.04342|0.0671|0.046111519792933|0.059356847530865|209.47466852569|178.41753754879|283.93329422298|0.526|0.316|0.0557|38|14|0.00099900421940928|0.017834801687764|13917.8203125|2024-09-03|-0.09672|2020-10-23|0.0654|2020-03-10
2024-10-06 19:11:51|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|-5083.0292045507|3|88.776417792951||0|0|0.02374|4763.5801|-0.05105|31|-0.051051482935257|31|31.13|0.00355|0.02696|-0.0021773377232467|-0.0012038934395652|93.860249060328|96.12576999945|100.25908985478|0.474|0.342|0.05552|38|12|0.00010673417721519|0.017579156118143|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-10-06 19:11:51|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|-7548.438352194|20|122.28617273656||0|0|0.05921|7071.0098|-0.02522|16|-0.025220612544121|16|32.39|0.02034|0.04478|0.0520913187698|0.070813032023285|238.78884535946|245.2030929176|159.14657492757|0.556|0.417|0.05006|36|8|0.00048999156118143|0.016224987341772|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-10-06 19:11:53|DAILY|01106|11322|/indices/tcesi|INDICES:SA|-5985.3400177491|1|77.734865164388||1|0|0|5739.3101|0.0087|8|0.008697054201932|8|24.69|0.01448|0.02901|0.020737457925482|0.024986994334821|168.49695169266|160.63985366955|111.28668064696|0.583|0.438|0.03976|48|17|0.00016552742616034|0.01270411814346|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-10-06 19:11:54|DAILY|01107|11329|/indices/trdsi|INDICES:SA|-3886.994993878|1|58.118326409852||1|0|0|3651.6399|-0.03774|7|-0.037740196420724|7|31.18|0.01604|0.04003|0.027194625154501|0.030241238559938|168.44157656521|159.99694896335|117.17268754769|0.579|0.474|0.04451|38|12|0.00022100421940928|0.015169873417722|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-10-06 19:11:55|DAILY|01108|11326|/indices/tmisi|INDICES:SA|-3366.0384140753|1|25.584459965201||1|0|0|3262.5901|-0.01896|12|-0.01895953570083|12|28.21|0.00778|0.01351|0.021836422675818|0.0123704729563|169.41146987291|120.3549095824|77.781460804364|0.619|0.405|0.02322|42|20|-0.00018948523206751|0.007248911392405|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-10-06 19:11:56|DAILY|01109|11323|/indices/teusi|INDICES:SA|15115.900830092|10|475.70501829292|0.1121|1|2|0.10252|15866.5|-0.11082|10|-0.11081830713609|10|28.68|0.00504|0.03201|0.023273749019442|0.029767191289587|154.24548057192|151.25737689367|360.52525622356|0.537|0.39|0.07117|41|13|0.001232388185654|0.021491392405063|16620.310546875|2024-09-26|-0.08277|2024-05-30|0.09292|2021-03-30
2024-10-06 19:11:57|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|-1643.8381166848|2|17.655784913095|-0.0064|-1|1|-0.00639|1595.11|0.03083|34|0.030829843964933|34|20.69|-0.01444|0.00199|-0.01206303710891|-0.01012091262612|65.804171421425|79.074971809744|98.333680875092|0.552|0.362|0.04587|58|23|7.8667776852623E-5|0.014679084096586|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-10-06 19:11:59|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|-9167.9495342926|7|35.543942319039||0|0|0.03119|9073.9297|0.00447|4|0.0044679003807515|4|1.14|0.00052|0.00627|0.0051924497861815|0.01216738298514|1900.4632181687|10118.524477322|112.80229705426|0.557|0.369|0.00914|1041|0|0.00018589121338912|4.1004184100418E-7|9499.509765625|2024-09-25|-0.14423|2020-03-12|0.06985|2020-03-20
2024-10-06 19:12:00|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1151.5279635729|12|16.104539914487||0|0|-0.01268|1181.22|-0.02121|9|-0.021214756431959|9|30.29|0.00822|0.02702|0.008389673926324|0.0051910273332844|113.06573859819|105.62286319401|115.61093103527|0.486|0.371|0.05498|35|10|0.0002508776844071|0.017322679738562|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-10-06 19:12:00|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|-1256.7542683835|4|5.6280910887756||0|0|0.01369|1239.87|-0.00599|3|-0.0059931275399558|3|1.16|-0.00108|0.00714|0.004739561800021|0.014926431903426|887.89262158723|8618.3380152076|117.21546009279|0.536|0.336|0.01089|901|0|0.00026733971291866|3.0622009569378E-7|1292.7399902344|2024-09-16|-0.10779|2024-06-17|0.17048|2024-05-03
2024-10-06 19:12:01|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|-10297.135892021|23|131.54525979372||0|0|0.00895|9959.9902|-0.01939|10|-0.019392424183032|10|28.07|0.01254|0.04536|0.047466285976552|0.068988198561847|211.29037119776|240.36493500352|276.53350718642|0.571|0.429|0.08672|42|13|0.0011336303080766|0.027359592006661|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-10-06 19:12:02|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|1532.7687189623|86|16.735475158982||0|0|0.08801|1534.24|-0.02393|7|0.037599444293506|21|31.81|0.01162|0.02269|0.019377943052229|0.042027945758694|137.51907316257|154.42406838055|153.2095019802|0.581|0.355|0.03263|31|12|0.00043935574229692|0.011745144724557|1584.2700195312|2024-09-17|-0.04665|2023-07-20|0.07564|2022-05-10
2024-10-06 19:12:04|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1203.2560176054|14|21.475970142067||0|0|-0.04907|1213.65|-0.06969|7|-0.056024665049733|16|29.36|-0.0133|0.00943|-0.007178476992875|0.026422145287659|80.196026595707|124.44631962724|113.95774877127|0.72|0.44|0.06818|25|12|0.00034419009370817|0.024341981258367|1290.2099609375|2024-07-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-10-06 19:12:05|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|-6187.917473706|2|75.220782250948||0|0|-0.00604|5972.5298|-0.02723|10|-0.027229230500523|10|24.69|0.0008|0.01966|0.015856762601123|0.035737542321727|151.52424575655|200.79397251873|186.56052482088|0.625|0.438|0.04559|48|15|0.00063590219224283|0.015648532883643|6192.6201171875|2024-09-20|-0.12986|2020-03-12|0.06996|2020-03-24
2024-10-06 19:12:06|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1300.9491021264|14|23.223120140989||0|0|-0.04908|1312.2|-0.06976|7|-0.05618523395504|16|31.87|-0.00418|0.0194|0.0067622284590929|0.045959392549632|99.444394333075|143.74641115917|123.21126302083|0.696|0.435|0.06812|23|10|0.00044815013404826|0.024371756032172|1394.9799804688|2024-07-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-10-06 19:12:06|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|-4929.0191873507|13|53.223491233843||0|0|0.0135|4773.2202|0.0166|26|0.016604938634595|26|27.05|0.00668|0.022|0.016458316847314|0.026514444501471|141.24682145267|153.9828110013|156.75548518841|0.545|0.409|0.04521|44|13|0.00044917637271215|0.014381214642263|5041.2900390625|2024-08-30|-0.09618|2020-03-12|0.05743|2020-04-14
2024-10-06 19:12:07|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|7701.0010300208|7|31.895020647203||0|0|-0.01086|7733.73|0.01262|7|0.01261929920416|7|1.3|0.0001|0.00693|0.0047558335031909|0.013141278433299|1013.6744185869|6185.0097951795|176.99145967331|0.553|0.351|0.00926|907|0|0.00055920100925147|1.6820857863751E-6|8439.490234375|2024-08-30|-0.0938|2020-03-12|0.07182|2020-04-14
2024-10-06 19:12:09|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2328.16389348|12|40.339836739881||0|0|-0.00198|2377.45|-0.04844|10|-0.039561164002916|5|26.47|0.00283|0.02214|0.0082714878198591|0.020794634346851|110.47630142768|130.63155843864|141.81962015984|0.467|0.356|0.06014|45|14|0.00043706322795341|0.019692487520799|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-10-06 19:12:10|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|-2675.1374114564|4|14.082506292774||0|0|0.00922|2632.8899|-0.00676|3|-0.0067648372097286|3|1.14|0.00024|0.00972|0.0067407321735533|0.018629852955694|4678.0090691748|101744.80655465|207.53476860525|0.564|0.359|0.01438|1054|0|0.00078344712739384|4.4546211490425E-6|2930.1799316406|2024-06-12|-0.11285|2020-03-12|0.07506|2020-03-24
2024-10-06 19:12:10|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|5282.8577081518|31|94.383148452312|0.0553|1|2|0.05021|5499.29|0.00569|23|0.0056857990247783|23|28.29|0.02275|0.04429|0.03729548948611|0.039234718060455|232.00751143342|196.20143647446|104.91104650822|0.634|0.488|0.06633|41|12|0.00024705042016807|0.022589781512605|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-10-06 19:12:11|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|305.04026753901|12|4.0299073616725|0.0544|1|2|0.03706|318.99|-0.06117|11|-0.061173516060479|11|26.33|-0.00949|0.00563|-0.0082395365663318|-0.00053306891697603|79.330025662649|97.249136272151|173.335864995|0.533|0.356|0.05795|45|19|0.00059042642140468|0.019054322742475|322.63000488281|2024-07-05|-0.10444|2020-03-16|0.09201|2020-03-13
2024-10-06 19:12:12|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1551.2200428884|34|21.603401208036|0.0784|1|2|0.06753|1589.97|0.10234|41|0.10234469726265|41|25.8|0.00187|0.02183|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|159.15455852901|0.467|0.267|0.05216|45|11|0.00052831658291457|0.018064522613065|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-10-06 19:12:14|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|-894.8717265843|2|8.1022413809633||0|0|-0.00225|873.04|0.0457|82|0.04570174052882|82|33.14|-0.00469|0.01321|0.014862377728312|0.020273138465643|125.28768393757|128.8398316088|136.05747522548|0.444|0.361|0.03673|36|11|0.0003164405360134|0.01181877721943|903.35998535156|2024-09-16|-0.09235|2020-03-12|0.0841|2020-03-13
2024-10-06 19:12:15|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|676.10863707675|10|12.937115277801|0.0549|1|2|0.04761|717.98|-0.03528|14|-0.035277638437358|14|35.97|0.02059|0.05683|0.036590864359319|0.062310548992594|158.72581418961|171.88866302529|155.9673254943|0.455|0.303|0.08008|33|8|0.00064758361204013|0.027635535117057|756.55999755859|2024-04-12|-0.20082|2020-03-09|0.16312|2020-03-24
2024-10-06 19:12:15|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|732.27713661089|36|7.8581692967725|0.0569|1|2|0.05208|759.61|0.00796|17|0.007961586711277|17|29.74|-0.00359|0.01511|0.011118334191719|0.02706823650859|118.22678428022|137.42607128643|147.15134403024|0.538|0.359|0.05639|39|14|0.00046791631799163|0.018380627615063|761.21002197266|2024-09-03|-0.1399|2020-03-16|0.1323|2020-03-13
2024-10-06 19:12:16|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|-1816.246096549|2|16.720358192099||0|0|-0.0008|1769.05|0.02262|58|0.022620231352664|58|28.4|-0.00931|0.00765|0.0062317013521587|0.019222061957872|111.6106926837|128.64813748151|148.60347947318|0.5|0.333|0.04285|42|14|0.00040133165829146|0.013259824120603|1836.4399414062|2024-09-03|-0.09992|2020-03-16|0.07588|2020-03-24
2024-10-06 19:12:17|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|1109.3673874746|12|11.658099693372|0.0264|1|2|0.01264|1146.22|-0.06538|9|-0.018175269072022|14|24.18|-0.00678|0.00785|-0.005969570633846|0.011791545609954|86.81550327227|113.6455969288|163.73401766876|0.408|0.245|0.04648|49|15|0.00052315217391304|0.014660944816053|1152.3399658203|2024-10-01|-0.11445|2020-03-16|0.12751|2020-03-24
2024-10-06 19:12:19|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|4193.5954596009|12|75.673907912753||0|0|0.00679|4380.8301|-0.06354|11|-0.032196039501419|13|28.9|0.00332|0.02275|0.0060567662115086|0.028430964452825|105.89573340217|142.16072993902|267.26719771433|0.561|0.366|0.05923|41|13|0.00098629598662207|0.020714740802676|4617.669921875|2024-07-10|-0.13915|2020-03-16|0.11963|2020-03-13
2024-10-06 19:12:20|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|593.54710129939|12|6.5857365405604||0|0|0.00691|599.28|-0.0334|9|-0.033397829974817|9|24.18|-0.00892|0.00926|0.010378158016753|0.013594948040384|128.63160902973|124.39583476606|157.26244988549|0.551|0.367|0.04817|49|16|0.00049724080267559|0.015652525083612|616.47998046875|2024-09-27|-0.11438|2020-03-16|0.11632|2020-03-24
2024-10-06 19:12:21|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|-282.2559316931|1|3.4419745861769||1|0|0|273.06|0.14789|87|0.14788965845663|87|24.88|-0.01136|0.00772|0.00043248960804913|0.01713399238692|96.995769838823|129.6916083727|115.14716971468|0.479|0.354|0.05246|48|13|0.00024937185929648|0.016661968174204|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-10-06 19:12:21|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|400.84318071579|61|4.6490477383883|0.1496|1|1|0.14961|413.01|0.05269|33|0.052689689287798|33|27.68|-0.00566|0.00876|0.0021785958887835|0.0048565239832864|102.51124884108|106.20703692488|127.54307961957|0.488|0.39|0.05366|41|16|0.00031662761506276|0.016442066945607|416.79000854492|2024-10-03|-0.11543|2020-03-16|0.13112|2020-03-17
2024-10-06 19:12:22|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|45649.364239148|9|635.50692605454|0.028|1|1|0.02803|46467.5391|0.03098|39|0.030984842066248|39|40.96|0.02214|0.04395|0.036336550861153|0.087167538297032|144.68250353046|184.04223507661|291.67834415754|0.481|0.296|0.06581|27|9|0.0010856014362657|0.020578464991023|47941.69140625|2024-09-30|-0.09941|2022-05-20|0.09578|2022-11-11
2024-10-06 19:12:24|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|23213.676246779|8|659.0543707473|0.0235|1|1|0.02352|24857.0801|0.08621|30|-0.091189456906844|14|38.83|0.05228|0.08422|0.068362471114549|0.25239701842342|78.321303917229|311.29176010251|446.05974555984|0.69|0.345|0.13113|29|18|0.0019216416593116|0.042519461606355|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-10-06 19:12:25|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|20708.918210141|78|312.90622326565|0.2091|1|2|0.16608|20912.9297|0.01489|21|0.014885523213925|21|33.73|-0.00857|0.01244|-0.0035236054504695|0.011017221020825|90.672447835601|115.24279559015|132.44598294177|0.545|0.455|0.0712|33|13|0.00039040336134454|0.022176764705882|21734.689453125|2024-09-26|-0.12429|2020-03-18|0.08852|2020-06-03
2024-10-06 19:12:26|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|12931.544889725|78|212.39719706498|0.2125|1|2|0.16401|12997.7402|0.01341|22|0.013410947763431|22|35.94|-0.01183|0.01973|0.0034320063891493|0.013128365682977|102.70338887082|117.57579298204|147.94941277926|0.548|0.452|0.07643|31|12|0.00052827875734677|0.025065012594458|13613.370117188|2024-09-26|-0.14898|2020-03-18|0.10419|2020-06-03
2024-10-06 19:12:26|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|52209.750029325|78|761.69985902585|0.2084|1|2|0.1681|52779.3086|0.02054|21|0.020538978373138|21|31.45|-0.01731|0.01324|0.01692851025142|0.018181901272426|127.0872549869|125.04554708217|214.33204764273|0.485|0.424|0.07649|33|7|0.00078532735426009|0.019736242152466|54765.390625|2024-09-26|-0.06653|2021-11-26|0.07776|2020-06-03
2024-10-06 19:12:27|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|-5875.5183455917|23|105.36190798811||0|0|-0.01575|5764.1099|-0.10055|2|-0.10054566315622|2|42.73|-0.00027|0.01717|0.0089754808635759|0.031789926637563|113.86247678646|136.71613460607|177.52819346757|0.769|0.423|0.07173|26|13|0.00061339805825243|0.021671465136805|6414.25|2024-08-01|-0.09371|2024-09-03|0.06968|2024-06-18
2024-10-06 19:12:29|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|115980.40723553|37|1642.9383276579|0.0822|1|1|0.0822|119400.9219|-0.04031|5|-0.04653143295057|34|26.84|-0.01189|0.00388|-0.0045723893448104|0.012708589861167|83.879781399851|118.03687183844|169.48680047672|0.628|0.372|0.05012|43|19|0.00053401680672269|0.016849546218487|122262.8984375|2024-10-02|-0.08719|2020-03-12|0.07267|2022-03-16
2024-10-06 19:12:30|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|49281.002635707|11|1335.9470380978|0.1759|1|1|0.17593|52637.4883|-0.05336|3|-0.040181995997524|25|28.31|-0.01812|0.01249|-0.017407131127234|-0.01099215263295|56.760977753377|69.806049665706|142.79409032911|0.538|0.41|0.09518|39|14|0.00067429982046679|0.030432019748654|54130.44140625|2024-10-02|-0.172|2023-12-22|0.20799|2022-06-27
2024-10-06 19:12:31|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|49163.711671015|13|1571.2947135521||0|0|0.03315|52914.2891|-0.11799|6|-0.11798761234349|6|28.73|0.01551|0.04426|0.03449489818161|0.019676427028304|159.35383650448|105.61312716901|118.41338630239|0.537|0.341|0.09637|41|17|0.00045084033613445|0.031264655462185|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-10-06 19:12:31|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|55422.620181503|13|1386.1575705254||0|0|0.05245|58821.3984|0.05622|31|-0.013244076802154|22|28.73|0.00881|0.03274|0.053951421629266|0.04950690823131|239.76939743777|176.19721550189|118.40639788486|0.488|0.366|0.08122|41|13|0.00037216806722689|0.026256588235294|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-10-06 19:12:32|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|40518.21775996|14|1009.9456188732|0.0708|1|1|0.07077|43142.3984|-0.0306|23|-0.030602807078854|23|28.21|-0.00897|0.01777|0.031852751711819|0.041433870184604|154.89956777011|153.26136912685|143.98178530596|0.41|0.308|0.07572|39|11|0.00050755615453729|0.024255525606469|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-10-06 19:12:34|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1375.8392731204|108|18.498805679606|0.2048|1|1|0.20479|1388.22|0.16119|109|0.16119285506503|109|25|-0.02255|-0.00776|-0.0047253552259981|0.0025547618911273|89.56298474513|100.83885825935|141.33636795062|0.581|0.355|0.0481|31|13|0.00043980725623583|0.014972154195011|1440.6300048828|2024-09-25|-0.04217|2021-11-26|0.03992|2024-06-18
2024-10-06 19:12:35|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|397.91759299804|108|5.4672918014547|0.2098|1|1|0.20984|401.85|0.15736|109|0.15736205211923|109|29.27|-0.00739|0.01134|0.015141790044062|0.023854363575537|126.1553518254|129.43863579035|89.636637213515|0.486|0.324|0.05755|37|10|4.9176470588235E-5|0.019071714285714|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-10-06 19:12:36|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|93.664817839544|4|2.7542485729716|0.012|1|2|-0.03831|100.15|0.11687|11|0.11686976146046|11|5.75|-0.02395|0.0226|-0.00049951749007506|0.044180732493061|50.303891278104|1361.8592094599|171.84283394573|0.536|0.324|0.07541|207|26|0.0018505532271584|0.031924124056999|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-10-06 19:12:37|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|750.76000976562|1|0||1|0|0|751.4|0.00085|1|0.00085248899796531|1|1|-0.00199|0.0032|0.0025504429914376|0.0056428063799831|486.38214133391|825.66640091631|179.8968647026|0.741|0.441|0.0042|880|0|0.00080029545454546|0|755.71002197266|2023-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-10-06 19:12:37|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|-24.820653883346|31|3.8054860924179||0|0|-0.04336|22.86|0.14772|28|0.14772130289595|28|42.14|0.00272|0.05607|-0.011939075800767|0.022838340104133|84.089711549279|109.85426657127|162.30870402754|0.455|0.227|0.11545|22|6|0.00086538140020899|0.059934764890282|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-10-06 19:12:39|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-23.956551043161|32|2.0054030234817||0|0|0.05191|22.28|0.32132|12|0.32131767993647|12|20.13|-0.05495|0.00181|-0.020629572620041|0.039187768102386|28.519809903484|111.3828884457|158.54716706712|0.609|0.37|0.12602|46|18|0.0012167711598746|0.043413908045977|67.180000305176|2020-03-20|-0.15588|2024-08-07|0.34368|2020-03-17
2024-10-06 19:12:40|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|-26.439881262541|28|5.7348311394261|-0.3654|-1|1|-0.36538|19.17|-0.34423|73|-0.34423166455323|73|2.51|-0.02649|0.15113|0.058433747296654|0.23241380926857|105.12987035248|11628434.604473|2279889.9466657|0.469|0.339|0.20172|192|4|0.05323129707113|0.22466861924686|48.840000152588|2024-08-06|-0.53911|2023-01-13|1.48208|2023-01-12
2024-10-06 19:12:41|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|-22.351567692217|34|2.6667367882708||0|0|0.2945|20.41|0.94161|10|0.94161080844574|10|22.27|-0.46857|-0.09034|-0.24253625130751|-0.039748645410661|-0.016603901352638|35.070554563127|4419420.0414276|0.561|0.317|0.39956|41|10|0.018760282916213|0.1361157562568|111.68000030518|2020-03-19|-0.32391|2024-08-07|1.03519|2021-01-28
2024-10-06 19:12:42|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|-120.25028408114|26|9.7100950497529||0|0|0.21099|89.86|0.26773|14|0.26773096814553|14|20.22|-0.11052|-0.03361|-0.073503578560278|-0.023725851473731|9.7387614646613|54.034796357108|114.09038994738|0.565|0.348|0.18529|46|17|0.0014104293193717|0.060197581151832|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.38472|2024-09-04
2024-10-06 19:12:43|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|109|11.541789547419|-0.1986|1|1|-0.1986|18.36|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|5737.0648377797|0.727|0.455|0.56666|11|7|0.012947920585162|0.34234007314525|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-10-06 19:12:45|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|-24.595534828723|28|1.6954349991483||0|0|-0.10848|22.48|0.03387|23|-0.13078285972316|24|27.44|-0.13364|-0.06322|-0.16240389701001|-0.17254105492423|2.3478568239266|9.2095949724545|2914.4390881004|0.588|0.353|0.26462|34|15|0.0054172708333333|0.091611322916667|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-10-06 19:12:46|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|16.530419135218|4|1.5067241358384||0|0|-0.04026|20.2537|-0.1861|11|-0.18609641796865|11|22.18|-0.10948|0.01405|-0.092102859440634|-0.034903913530057|1.3055845796596|32.430014791985|159.85556538585|0.564|0.364|0.22849|55|15|0.0031680457890433|0.075967628781684|95.019996643066|2020-03-16|-0.19572|2024-08-06|0.62559|2021-11-26
2024-10-06 19:12:47|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|-34.612978745052|37|4.8690273023138||0|0|0.28722|25.09|0.9426|21|0.94260480864463|21|22.54|-0.09157|0.01208|-0.017643086013305|0.010802136406309|28.697506503355|76.205648747714|148.72554181644|0.52|0.36|0.18574|50|13|0.0028703181427343|0.065255081685297|85.379997253418|2024-08-05|-0.27585|2024-08-06|1.40115|2024-08-05
2024-10-06 19:12:48|DAILY|01159|17133|/indices/vdax|INDICES:US|1.004490501783|29|0.041919844977823|0|1|1|0|1.14|0.11628|64|0.14159289141289|13|43.19|0.17667|0.25652|0.28286116516627|0.4339420577016|1159.2648516238|881.26716644217|64.772726810915|0.63|0.37|0.21637|27|14|0.0038878726968174|0.061766658291457|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-10-06 19:12:48|DAILY|01160|17942|/indices/india-vix|INDICES:US|11.123150573252|43|1.8700866574387||0|0|-0.30637|14.1275|0.19909|25|0.19909498186626|25|75.67|0.08394|0.18471|0.37795716012527|0.49278754445404|175.34757465236|218.14555013294|121.99787914658|0.4|0.333|0.33176|15|4|0.001706533559898|0.12193647408666|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.42231|2024-08-05
2024-10-06 19:12:50|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|13.738482632575|145|4.5512791537814|0.0552|1|1|0.05516|25.06|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|7170.4270112529|0.647|0.353|0.47231|17|10|0.0099858307210031|0.1865713584117|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-10-06 19:12:51|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-15.789999961853|1|0||1|0|0|15.79|0.0174|1|0.017396874750367|1|1|-0.00137|0.02163|0.018091936819995|0.043517262167131|2390538.0849896|1561503372.1943|99.370670992391|0.527|0.337|0.02983|1190|0|0.0011484537815126|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-10-06 19:12:52|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-23.945753695514|34|3.1144561984746|-0.097|-1|1|-0.097|20.13|0.15791|49|0.15791011201706|49|28.4|-0.19574|-0.06961|-0.21082513510723|-0.14592247289093|-0.0017362560874661|8.9621306187367|170.16060262543|0.575|0.35|0.34821|40|16|0.0045383233532934|0.12359170230967|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-10-06 19:12:53|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|21.50697620828|18|1.5154069658547||0|0|-0.00768|25.84|0.13689|19|0.7754898159487|13|16.74|-0.04304|0.03271|-0.0034355985880555|0.035968175281123|38.941741772207|157.77807335813|167.79221293938|0.594|0.377|0.13981|69|18|0.0024237883959044|0.048701928327645|71.75|2020-03-19|-0.29968|2024-08-07|1.10657|2024-08-05
2024-10-06 19:12:54|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|29.878580536035|8|3.2136837527072|0.8343|1|1|0.83432|40.08|-0.03604|29|-0.042366561213633|5|19.78|-0.10246|-0.02345|-0.047476320758512|0.0044410656491827|11.077375957246|84.551723140449|264.90417401121|0.576|0.339|0.17572|59|21|0.0025455621805792|0.05743902044293|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-10-06 19:12:56|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|33.737936725137|8|3.1273547046988|0.9329|1|2|0.78159|44.7|0.02604|20|0.026036547787119|20|18.46|-0.09445|-0.01613|-0.080561169837264|-0.02802085802731|1.3159886448095|41.912713283107|271.56745594905|0.587|0.365|0.16113|63|18|0.0026523418803419|0.053708897435897|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-10-06 19:12:57|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|-14.0361648468|37|0.96731639592064|-0.0153|-1|1|-0.01532|12.463|-0.05903|9|-0.059026481660431|9|53.14|-0.17652|-0.07541|-0.10180273419253|-0.022461342679419|15.097950949532|47.243630532777|101.4591053794|0.5|0.364|0.32175|22|8|0.0029180414937759|0.12934396680498|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-10-06 19:12:58|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|-15.887294479804|36|1.6559351863224|0.0664|-1|1|0.06638|10.69|-0.1989|79|-0.19889942087529|79|38.36|-0.21372|-0.12362|-0.22169603096617|-0.16398702680201|1.2693887792103|14.839768171896|84.305988352538|0.682|0.455|0.33016|22|9|0.0031298976109215|0.14123168373151|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-10-06 19:12:58|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|-13.205159111771|10|2.021228944846||0|0|-0.18167|7.48|-0.32803|85|-0.32802549124857|85|52.67|-0.11925|0.00075|-0.25455620714408|-0.18379766846641|3.4427607957067|42.819261797071|1194.4413070042|0.5|0.222|0.33582|18|7|0.0061054858934169|0.13660862068966|25.610000610352|2020-03-17|-0.40557|2024-08-14|0.90734|2024-08-06
2024-10-06 19:12:59|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|-3.8037105993569|35|0.30265183378833||0|0|0.24937|2.98|-0.05087|8|-0.050870013146016|8|14.66|-0.18337|0.06299|-0.059562279915247|0.027431880049888|3.1684554921114|77.134203760634|84.461538859773|0.5|0.344|0.23639|64|10|0.007555|0.08121212962963|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-10-06 19:13:01|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|40.27157732373|15|3.5128073807376||0|0|0.35471|54.5|-0.15703|17|-0.20142984158274|31|40.91|-0.14711|0.00727|-0.23770243836099|-0.048031656708821|-19.223394849673|69.450375660046|232.46374019284|0.522|0.261|0.34138|23|9|0.0036866073298429|0.11582067015707|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-10-06 19:13:02|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|15.86694904269|7|1.2353746681569||0|0|-0.05088|18.28|0.09676|13|0.096763191812027|13|21.18|-0.09701|-0.00029|-0.10736946442705|-0.048729341664386|7.0432255877119|45.269082704298|560.86721355665|0.467|0.289|0.17891|45|12|0.0030136809176225|0.067371699687174|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-10-06 19:13:03|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|58.583344723731|4|0.77956667676588|0.0443|1|2|0.02283|60.7465|0.01437|14|-0.019987188917489|3|2.38|-0.003|0.0257|0.019062097503358|0.05722707314086|2803.6146205529|322437.17558401|4.4217006939896|0.471|0.3|0.04327|520|13|-0.0014421370967742|0.021907387096774|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-10-06 19:13:04|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-25.422622175454|34|3.2186394644945|0.3023|-1|1|0.30225|19.83|1.40769|7|1.4076906425179|7|3.64|-0.00601|0.04135|0.031566190888752|0.083655849821645|654.64329314381|35079.797084461|48.630397673201|0.471|0.336|0.08429|244|11|0.0018192374727669|0.086192124183007|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.53199|2024-08-06
2024-10-06 19:13:05|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|10.507389382406|18|5.3573827886831|-0.447|1|1|-0.44698|14.55|1.53261|11|1.5326086652301|11|25.58|-0.13082|0.04652|0.089050459007249|0.13838685927368|69.935172541065|79.796382234304|1956.2775045938|0.632|0.421|0.50841|19|9|0.012280159045726|0.16368687872763|200.53999328613|2023-09-22|-0.27892|2024-06-13|0.81327|2024-08-06
2024-10-06 19:13:07|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-26.745962885535|34|3.429709694855||0|0|0.26452|20.13|0.68346|7|0.68345569914208|7|39.17|-0.03651|0.05019|0.065125699287189|0.072827403937365|114.03357369763|110.24980054299|25.989161949105|0.417|0.333|0.27658|12|2|-0.001626083499006|0.088560656063618|106.68000030518|2024-08-06|-0.14715|2024-08-14|0.34416|2024-08-06