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
2024-11-03 21:28:12|DAILY|00000|152|/currencies/usd-aed|CURRENCY:AED|-3.6740388495165|1263|0.0007021090231426|||0|3.0E-5|3.6727|||||0|0|0|0|0|100|100|99.63854746829|0|0|0|0|0|-2.8288431061807E-6|0.00016545166402535|3.6747000217438|2020-07-13|-0.00027|2023-12-04|0.00022|2024-04-25
2024-11-03 21:28:14|DAILY|00001|2086|/currencies/usd-all|CURRENCY:ALL|-91.65526084222|150|0.92833904533125||0|0|0.03513|90.36|-0.02682|45|-0.026820157404224|45|55.5|0.00018|0.00893|0.0052048859433696|-0.0074270231887636|106.25782040703|94.00361182824|83.242743500677|0.65|0.4|0.0351|20|8|-0.00012837966640191|0.011216679904686|122.21499633789|2022-09-28|-0.02829|2023-07-31|0.03504|2022-03-07
2024-11-03 21:28:15|DAILY|00002|2087|/currencies/usd-amd|CURRENCY:AMD|-389.30920512725|162|2.1634559187734||0|0|0.02845|386.17|0.02537|10|0.0253678409541|10|50.05|0.00587|0.01616|0.00047732453823058|0.0060712154331962|100.264120824|104.73651862568|80.78870573802|0.5|0.364|0.01993|22|6|-0.00016083993660856|0.0063296275752773|535.10998535156|2021-04-06|-0.03002|2022-06-28|0.03576|2023-10-03
2024-11-03 21:28:16|DAILY|00003|1059868|/currencies/usd-aoa|CURRENCY:AOA|908.94781859387|122|10.761633731256|0.074|1|1|0.07397|918.1415|0.98116|442|0.98116259188763|442|59.89|0.06653|0.07938|0.1174818102946|0.1404387187418|288.22492156712|227.50830625594|192.33894691606|0.632|0.421|0.02487|19|6|0.00054718030182685|0.0086745432883241|955.91900634766|2024-10-01|-0.0429|2022-02-23|0.07719|2023-06-20
2024-11-03 21:28:17|DAILY|00004|2090|/currencies/usd-ars|CURRENCY:ARS|987.33251324966|1230|0.80582891677987|15.3533|1|2|15.31241|990|||0.98116259188763|442|27|-0.0137|-0.01116|0|0|100|100|1653.5827921533|0|0|0.01015|1|0|0.0025733757961783|0.0023712659235669|990|2024-10-31|-0.00698|2021-01-04|1.18297|2023-12-13
2024-11-03 21:28:18|DAILY|00005|2091|/currencies/usd-aud|CURRENCY:AUD|1.4879595612371|18|0.011647111925961|0.0241|1|1|0.02412|1.5242|-0.00419|19|-0.0041857501060933|19|40.16|0.00281|0.01065|0.0032718088045308|0.0039219791551802|105.03427051328|104.63352240734|106.96890335155|0.548|0.419|0.03352|31|15|7.6632329635499E-5|0.010798914421553|1.815850019455|2020-03-19|-0.02824|2022-11-10|0.03976|2020-03-12
2024-11-03 21:28:20|DAILY|00006|950996|/currencies/usd-azn|CURRENCY:AZN|-1.7000000476837|19|0.011850087779744|0|-1|1|0|1.695|-0.00294|16|-0.002941173583167|16|59.24|0.00027|0.00028|-0.00015479860964037|-0.00015479860964037|99.706|99.706|98.84822869496|0.905|0.905|0.00035|21|1|-3.1933438985737E-6|0.0053888193343898|1.75|2023-05-04|-0.01093|2020-01-20|0.01129|2020-03-27
2024-11-03 21:28:21|DAILY|00007|2096|/currencies/usd-bdt|CURRENCY:BDT|-119.0171791403|34|0.0057263800984725|0.0033|-1|2|0|119|-0.00142|1|-0.0014160291074743|1|36.72|-0.00642|0.11198|0.099140149331639|0.2262345077567|325.94886936247|427.30919445051|140.18141224596|0.844|0.406|0.00772|32|4|0.00029638245033113|0.0035848261589404|119.78002929688|2024-08-23|-0.04366|2022-10-20|0.07892|2022-09-13
2024-11-03 21:28:22|DAILY|00008|2097|/currencies/usd-bgn|CURRENCY:BGN|1.7911564554383|21|0.0082381207804897|0.0167|1|2|0.01313|1.8052|-0.00902|20|-0.0028507754070555|31|33.32|-0.00098|0.00486|-0.0036861101760236|0.0043834307674465|93.96339685067|104.74758005478|103.50917569782|0.432|0.297|0.02081|37|10|3.8499600957702E-5|0.0068917079010375|2.0506999492645|2022-09-28|-0.02079|2022-11-04|0.02082|2020-03-19
2024-11-03 21:28:23|DAILY|00009|2098|/currencies/usd-bhd|CURRENCY:BHD|-0.37715776451681|207|0.00040155811702501|0.0002|-1|1|0.00019|0.3768|-0.00276|304|-0.0010602438268367|23|176|-0.0021|-0.00098|-0.0019118946758782|-0.0010602438268367|99.61829256|99.894|93.857478444977|0.333|0.167|0.00277|6|3|-4.9904912836767E-5|0.00082514263074485|0.3792749941349|2020-04-10|-0.00514|2020-04-13|0.00517|2020-04-10
2024-11-03 21:28:24|DAILY|00010|2101|/currencies/usd-bnd|CURRENCY:BND|1.3068819931653|21|0.0057000523173638|0.016|1|1|0.01602|1.3255|0.00083|38|0.00083226768561295|38|42.41|0.00061|0.00542|0.00093951012907351|0.0038238958889336|101.27089514844|104.25643670427|98.586840091881|0.483|0.379|0.01404|29|8|-7.432E-6|0.004518192|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-11-03 21:28:26|DAILY|00011|2102|/currencies/usd-bob|CURRENCY:BOB|-6.9886566483273|541|0.028645578055375|-0.0109|-1|1|-0.01095|6.925|-0.01093|1|-0.0050761200157984|54|60.17|-0.0055|-0.00304|-0.0048087215076582|-0.0050669506889853|96.679182672735|98.98857048|100.28964489962|0.583|0.167|0.00573|12|7|3.7955625990491E-6|0.0030695245641839|6.9699997901917|2022-08-16|-0.01226|2023-09-06|0.01241|2023-09-07
2024-11-03 21:28:27|DAILY|00012|2103|/currencies/usd-brl|CURRENCY:BRL|5.6328634484077|44|0.061778808187635|0.0394|1|1|0.03945|5.8681|-0.01903|12|-0.019026113222599|12|34.69|-0.00541|0.00782|0.017162839491852|0.021280863450359|128.83984055483|123.49754425965|145.99080704886|0.514|0.343|0.04682|35|12|0.00035295147175815|0.014703452665076|5.9717998504639|2020-05-14|-0.04583|2022-10-03|0.03735|2020-06-24
2024-11-03 21:28:28|DAILY|00013|2106|/currencies/usd-bwp|CURRENCY:BWP|12.950795536924|18|0.13701137134763|-0.0066|1|1|-0.00662|13.2275|-0.03018|58|-0.0057434679778315|71|59.19|-0.00309|0.00416|0.0030819675723523|0.015952583155715|102.47082919826|112.31782100792|125.13125663546|0.571|0.381|0.03167|21|9|0.00019476984126984|0.010836222222222|14.224800109863|2024-04-26|-0.03252|2024-05-06|0.02691|2024-04-26
2024-11-03 21:28:29|DAILY|00014|7|/currencies/usd-cad|CURRENCY:CAD|1.3769478486508|19|0.0053507193416303|0.0222|1|1|0.0222|1.395|0.00416|40|0.022076300699726|152|40.13|-0.00141|0.00205|0.0048699735354708|0.0055281710318675|109.4936299638|107.02247000972|107.42338099441|0.645|0.419|0.02121|31|16|6.6426307448495E-5|0.006750499207607|1.4668999910355|2020-03-19|-0.01943|2022-11-04|0.02141|2020-03-18
2024-11-03 21:28:30|DAILY|00015|4|/currencies/usd-chf|CURRENCY:CHF|0.85389367652088|13|0.0048387214453331||0|0|0.0052|0.8699|-0.01923|12|-0.019225527588023|12|35.71|-0.0035|0.00315|-0.0040591236486479|-0.0035010277797841|92.296829973361|94.974718794189|89.893560407093|0.543|0.4|0.02323|35|10|-7.3042789223455E-5|0.0075023771790808|1.014799952507|2022-10-21|-0.02766|2022-06-16|0.02079|2023-03-15
2024-11-03 21:28:32|DAILY|00016|2110|/currencies/usd-clp|CURRENCY:CLP|934.96101541386|20|8.5596562390006|0.038|1|1|0.038|960.8|-0.02753|14|-0.02752833853228|14|28.88|-0.01045|-0.00014|-0.001893616844421|0.0037215424258208|92.486305353116|103.99340737406|127.77444939098|0.628|0.372|0.04466|43|20|0.00023943695479778|0.014327406819984|1061.625|2022-07-14|-0.07433|2022-07-15|0.04015|2022-07-14
2024-11-03 21:28:32|DAILY|00017|961728|/currencies/usd-cnh|CURRENCY:CNH|7.0712862456262|14|0.02592448520721|0.0055|1|2|0.00039|7.1385|-0.00321|42|-0.0032079103815027|42|54.3|0.00554|0.0107|0.010153131335479|0.013632323710554|111.9581924306|110.95373143475|102.48956090739|0.522|0.348|0.01502|23|6|2.4635499207607E-5|0.0046712519809826|7.3752999305725|2022-10-25|-0.02103|2022-11-04|0.01343|2022-10-24
2024-11-03 21:28:33|DAILY|00018|2111|/currencies/usd-cny|CURRENCY:CNY|7.0919157917133|19|0.015102214860517|0.0104|1|2|0.00877|7.1214|0.00648|74|0.0064838982413375|74|42.28|0.0083|0.01204|0.006218566893411|0.011061793887024|108.85623990525|111.49294405751|102.25777336733|0.483|0.345|0.01043|29|8|2.1760450160772E-5|0.0030374115755627|7.3498001098633|2023-09-08|-0.01608|2022-11-04|0.01222|2020-02-03
2024-11-03 21:28:34|DAILY|00019|2112|/currencies/usd-cop|CURRENCY:COP|4281.5532587267|46|45.187243835876|0.0738|1|2|0.05941|4435.2202|-0.04292|12|-0.017766154933487|8|25.89|-0.00161|0.00748|0.0026685572221758|0.011687755238742|105.61936045439|124.86805997326|134.92272342355|0.702|0.447|0.03913|47|25|0.00027945324881141|0.012382773375594|5123.1298828125|2022-11-08|-0.034|2022-05-30|0.06234|2020-03-09
2024-11-03 21:28:35|DAILY|00020|2113|/currencies/usd-crc|CURRENCY:CRC|-518.43047037078|56|1.994140500882|0.0125|-1|1|0.01254|510.14|0.02903|208|-0.025404411576053|23|86.21|0.00659|0.01265|0.024860951350301|0.0099016377127361|123.42330688678|104.74894373451|89.553233175609|0.643|0.357|0.02768|14|7|-7.8470681458003E-5|0.008144675118859|696.38000488281|2022-06-24|-0.023|2022-12-16|0.02264|2024-04-03
2024-11-03 21:28:37|DAILY|00021|2114|/currencies/usd-cup|CURRENCY:CUP|23.972509582739|57|0.0091634724202347||0|0|-0.00341|24|-0.00783|115|-0.0094347581763544|50|1.7|-0.04934|0.04919|0.099081335383139|0.099527202636891|56100.586312391|56543.320512|2400|0.994|0.989|0.00402|467|2|0.027122995283019|0.0011950825471698|24.342908859253|2023-07-28|-0.01107|2023-07-12|23|2021-01-01
2024-11-03 21:28:38|DAILY|00022|103|/currencies/usd-czk|CURRENCY:CZK|23.059624962434|21|0.15294035814275|0.0189|1|2|0.0137|23.374|-0.00508|38|-0.0050767020851894|38|37.64|-0.00084|0.00822|-0.00066110353263087|0.0076378054030162|97.921311473399|111.65838384437|103.15547967726|0.667|0.455|0.02952|33|13|4.4564183835182E-5|0.0099988351822504|26.078500747681|2020-03-20|-0.02567|2022-03-09|0.03618|2020-03-16
2024-11-03 21:28:39|DAILY|00023|43|/currencies/usd-dkk|CURRENCY:DKK|6.8152563063183|21|0.035365476708151|0.0136|1|1|0.01356|6.8834|0.01069|61|-0.0023870141683232|33|37.64|0.00172|0.00668|0.0037463585057748|0.0019186910636482|106.46595221428|102.11374926188|103.32642917478|0.545|0.364|0.0218|33|17|3.6822503961965E-5|0.0071193977812995|7.7976999282837|2022-09-28|-0.02105|2022-11-04|0.02083|2020-03-19
2024-11-03 21:28:40|DAILY|00024|2118|/currencies/usd-dop|CURRENCY:DOP|59.745691203373|357|0.28393633974005|0.0898|1|1|0.08984|60.05|0.0194|92|0.047051107204045|93|100.67|0.01167|0.01921|0.018292148201053|0.018689809621183|111.37337823247|107.57567297662|113.3874627552|0.667|0.444|0.01515|9|7|0.00010380348652932|0.0095631220285261|60.682094573975|2024-10-03|-0.03289|2020-11-17|0.0333|2020-11-18
2024-11-03 21:28:41|DAILY|00025|2119|/currencies/usd-dzd|CURRENCY:DZD|-134.16075067155|266|0.68227971938256|0.0196|-1|1|0.01955|132.9585|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|111.93527119261|0.8|0.5|0.01139|10|9|9.3623188405797E-5|0.0048316505636071|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-11-03 21:28:43|DAILY|00026|2119|/currencies/usd-dzd|CURRENCY:DZD|-134.16075067155|266|0.68227971938256|0.0196|-1|1|0.01955|132.9585|-0.00226|46|-0.002258781602875|46|97.7|0.01688|0.01777|0.015136701200049|0.031002763658544|112.13396182641|116.02575880679|111.93527119261|0.8|0.5|0.01139|10|9|9.3623188405797E-5|0.0048316505636071|147.32574462891|2022-07-06|-0.01343|2022-09-29|0.01352|2020-03-19
2024-11-03 21:28:44|DAILY|00027|2122|/currencies/usd-egp|CURRENCY:EGP|48.520828753291|2|0.13639051729501|0.0026|1|2|-0.00041|48.88|0.02267|50|0.02266522522084|50|167.71|0.20758|0.29161|1.0012938794373|1.0012938794373|304.74747864|304.74747864|313.92868108661|0.286|0.286|0.01465|7|1|0.0011148170212766|0.0057480510638298|50.799999237061|2024-03-06|-0.01343|2024-03-14|0.60454|2024-03-06
2024-11-03 21:28:44|DAILY|00028|2123|/currencies/usd-etb|CURRENCY:ETB|117.43216524657|31|1.7848565753209|0.0475|1|2|0.02998|122.7902|-0.04682|5|0.97120223020442|33|176|0.11982|0.23379|0.2217192904686|0.56706107019873|221.65501100114|342.37126546022|385.90941556486|0.857|0.429|0.05639|7|3|0.0011256101426307|0.0068984865293185|122.94010162354|2024-11-01|-0.03494|2024-08-01|0.31293|2024-07-30
2024-11-03 21:28:45|DAILY|00029|2124|/currencies/usd-eur|CURRENCY:EUR|0.91394954782934|21|0.0046586304855752|0.0133|1|1|0.01328|0.923|0.00989|61|-0.0034188011672601|31|37.64|0.00118|0.00641|0.0035597788927025|0.0032610523023652|105.37857822486|103.44658134742|103.51014328376|0.485|0.333|0.02156|33|14|3.8209191759112E-5|0.0071627179080824|1.0486999750137|2022-09-28|-0.02097|2022-11-04|0.02085|2020-03-19
2024-11-03 21:28:46|DAILY|00030|2126|/currencies/usd-gbp|CURRENCY:GBP|0.75880223437152|20|0.0051268341422017||0|0|0.01217|0.7735|0.01134|57|0.033785473782543|71|33.59|-0.00552|0.00147|-0.00044911969437498|-0.00029963996133461|98.165484701647|98.906657825801|102.53181468961|0.541|0.405|0.02783|37|16|3.6331220285261E-5|0.0085960459587956|0.96299999952316|2022-09-26|-0.03033|2022-11-10|0.03785|2020-03-18
2024-11-03 21:28:48|DAILY|00031|2127|/currencies/usd-gel|CURRENCY:GEL|2.6271872716632|6|0.040501830892419||0|0|-0.01089|2.725|0.00574|41|0.005744763636059|41|50.28|0.00256|0.01717|0.017317369993102|0.014540173975226|122.20564737301|111.94258518272|95.782069498387|0.48|0.32|0.02675|25|7|-4.9841521394612E-6|0.0076965134706815|3.539999961853|2020-03-24|-0.05817|2020-06-04|0.08205|2020-03-25
2024-11-03 21:28:49|DAILY|00032|2129|/currencies/usd-ghs|CURRENCY:GHS|16.118129878972|201|0.04395670700937|0.3374|1|1|0.33745|16.25|-0.13287|177|-0.098739434850979|23|150.14|0.17579|0.21266|0.30160592349534|0.4464302503287|199.1755282446|229.6951186611|285.08772883793|0.571|0.429|0.10661|7|4|0.00090906474820144|0.023923980815348|16.25|2024-10-30|-0.14607|2022-12-14|0.16505|2023-01-11
2024-11-03 21:28:50|DAILY|00033|2133|/currencies/usd-gtq|CURRENCY:GTQ|-7.764443993434|275|0.013814647947655|0.0133|-1|2|0.01278|7.725|-0.00138|67|-0.0013790287641703|67|98.8|-0.00527|-0.00017|-7.1055157456405E-5|0.00017380710518748|99.941850563225|100.07194409054|100.45513455334|0.6|0.5|0.00948|10|3|4.1442155309033E-6|0.0027936053882726|7.9299998283386|2020-03-26|-0.00904|2020-03-30|0.02163|2020-03-25
2024-11-03 21:28:51|DAILY|00034|155|/currencies/usd-hkd|CURRENCY:HKD|-7.7878718527801|65|0.0055322848452291||0|0|0.00149|7.7769|-0.00386|46|-0.0038625353585983|46|54.45|9.0E-5|0.00061|0.00046143569081616|0.00062256021811941|100.64571614151|100.62207531507|99.835677668929|0.636|0.455|0.00215|22|10|-1.2202852614897E-6|0.00060583201267829|7.8504500389099|2022-05-13|-0.00387|2022-12-01|0.00201|2022-12-07
2024-11-03 21:28:52|DAILY|00035|2135|/currencies/usd-hnl|CURRENCY:HNL|24.673592925286|822|0.22456676218147|0.0514|1|2|0.05025|25.208|||-0.0038625353585983|46|441|0.024|0.02507|0|0|100|100|102.50425120769|0|0|0.00908|1|0|2.2464342313788E-5|0.00694529318542|25.23929977417|2024-11-01|-0.01281|2020-11-20|0.01413|2021-12-17
2024-11-03 21:28:54|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
2024-11-03 21:28:55|DAILY|00037|91|/currencies/usd-huf|CURRENCY:HUF|367.01619086238|23|3.0453960371853|0.0404|1|1|0.04041|376.7|-0.00838|58|-0.008422821563475|25|35.43|-0.00187|0.00876|0.011798601407169|0.01636519495727|128.75561424847|124.79936329564|127.72523024511|0.686|0.429|0.03689|35|16|0.00022755942947702|0.012714889064976|450.17001342773|2022-10-13|-0.04249|2022-03-09|0.03377|2023-03-15
2024-11-03 21:28:56|DAILY|00038|2138|/currencies/usd-idr|CURRENCY:IDR|15562.745472926|22|57.945600079083|0.0241|1|2|0.01946|15715|0.05284|64|0.0087565670980692|27|25.23|0.00705|0.01144|0.013470929097711|0.015082043991565|130.90889588064|127.67683983652|113.20007203314|0.447|0.362|0.01073|47|13|0.00011156586578293|0.0041232477216239|16640|2020-03-23|-0.02746|2020-04-30|0.04567|2020-03-19
2024-11-03 21:28:57|DAILY|00039|63|/currencies/usd-ils|CURRENCY:ILS|3.6573056678377|34|0.046418518429567|-0.0072|1|1|-0.00723|3.751|-0.02087|12|-0.020866903338286|12|37.24|-0.00614|0.00364|0.0025148554206607|0.0041523129235162|104.44740949336|105.83891023562|108.53273752488|0.636|0.455|0.03072|33|12|8.2250396196513E-5|0.0096201822503962|4.0854997634888|2023-10-26|-0.02717|2023-11-14|0.02833|2020-03-16
2024-11-03 21:28:58|DAILY|00040|160|/currencies/usd-inr|CURRENCY:INR|83.853194266324|24|0.076790896128186|0.0021|1|1|0.00215|84.08|0.00151|76|0.0015085418269369|76|30.22|-0.00462|-0.00025|-0.0015253749353574|-3.0266259533149E-5|96.348231978776|99.775444679281|118.04513025842|0.561|0.439|0.01174|41|17|0.00013551505546751|0.0037562123613312|84.164703369141|2024-08-05|-0.01946|2020-03-26|0.01639|2021-02-26
2024-11-03 21:29:00|DAILY|00041|2139|/currencies/usd-iqd|CURRENCY:IQD|-1309.8063893976|139|0.00020487741292099|0.0007|-1|2|0|1309|-0.00063|1|-0.00063089055255672|1|112.4|-0.55175|0.02782|0.048175459738625|0.065852736751003|130.50344256059|119.5967884254|108.42965925244|0.6|0.3|0.10108|10|2|0.0030401822503962|0.0018283280507131|1465|2020-12-23|-0.81981|2023-08-09|4.54622|2023-08-08
2024-11-03 21:29:01|DAILY|00042|2140|/currencies/usd-irr|CURRENCY:IRR|41924.542125234|461|35.530465160036|-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|4.2062415196744E-7|0.0024357666214383|42325|2023-05-22|-0.00651|2023-12-26|0.00655|2023-12-25
2024-11-03 21:29:02|DAILY|00043|2141|/currencies/usd-isk|CURRENCY:ISK|136.17258111801|10|0.81412403197306||0|0|-0.00312|137.3|-0.00894|44|-0.016781920862229|3|35.8|0.00068|0.00444|0.0035752352443414|0.0061734063117967|109.20341894935|109.64425772113|113.50860126567|0.829|0.486|0.02765|35|23|0.00011799524564184|0.0088221077654517|149.1549987793|2022-11-04|-0.02701|2020-09-10|0.03299|2020-03-12
2024-11-03 21:29:03|DAILY|00044|2142|/currencies/usd-jmd|CURRENCY:JMD|-159.17517982915|18|0.63779541961157|-0.0034|-1|2|-0.00712|157.11|-0.01177|11|-0.011774954223762|11|32.16|0.00618|0.01021|0.010482459846568|0.015616685993254|133.25533796311|125.76348219706|119.93129817584|0.737|0.395|0.01314|38|23|0.00015243744955609|0.0041184422921711|159.00500488281|2024-10-18|-0.01447|2021-07-01|0.02723|2020-01-20
2024-11-03 21:29:04|DAILY|00045|153|/currencies/usd-jod|CURRENCY:JOD|-0.71260965061515|1263|0.0019225079570738|||0|0|0.708|||-0.011774954223762|11|0|0|0|0|0|100|100|98.402159531472|0|0|0|0|0|-1.2630744849445E-5|0.0026498494453249|0.71404999494553|2022-05-25|-0.00282|2021-04-08|0.00468|2020-05-08
2024-11-03 21:29:06|DAILY|00046|3|/currencies/usd-jpy|CURRENCY:JPY|149.19860383184|23|1.3514272431136|0.0527|1|2|0.04452|152.98|0.07771|59|0.0256574271248|32|40|0.01122|0.01694|0.01209428869286|0.016828229035418|127.10259917982|123.65995837819|140.73597058184|0.677|0.419|0.02598|31|13|0.00028853407290016|0.0082131854199683|161.99000549316|2024-07-03|-0.03784|2022-12-20|0.03215|2020-03-10
2024-11-03 21:29:06|DAILY|00047|2143|/currencies/usd-kes|CURRENCY:KES|-128.91932902928|3|0.13977634309391|0.001|-1|2|0|128.5|0.01502|56|0.0023336840338768|9|76.56|0.03688|0.04274|0.050060154458956|0.0930914263772|150.53042873605|152.83627126781|126.78835908696|0.563|0.313|0.01324|16|4|0.00019743276283619|0.003651662591687|163.5|2024-01-24|-0.03537|2024-02-14|0.01517|2024-05-02
2024-11-03 21:29:07|DAILY|00048|962660|/currencies/usd-kgs|CURRENCY:KGS|85.73346505625|20|0.031227793749836|0.0147|1|2|0.01299|85.8|0.00253|26|0.0041093075513567|18|30.32|-0.00423|0.0209|0.0069221242579921|0.019834236644345|116.23457738051|142.64933915437|98.470211904909|0.659|0.463|0.01628|41|8|3.0245641838352E-5|0.0043482171156894|105.34999847412|2022-03-15|-0.13487|2022-03-07|0.15615|2022-03-08
2024-11-03 21:29:08|DAILY|00049|2145|/currencies/usd-khr|CURRENCY:KHR|-4087.9141495042|93|9.2815934840643|0.0111|-1|2|0.01049|4055|0.0076|32|0.007600059621182|32|195|0.00683|0.00914|0.007759830630363|0.007759830630363|102.34318278426|102.34318278426|99.387254901961|0.5|0.5|0.00615|6|2|-2.9080824088748E-6|0.0051417115689382|4174|2023-09-04|-0.01669|2020-11-12|0.01044|2020-11-11
2024-11-03 21:29:09|DAILY|00050|650|/currencies/usd-krw|CURRENCY:KRW|1353.5029063535|17|10.598943628533|0.0217|1|1|0.02174|1378.48|-0.01813|45|-0.018130137118825|45|46.15|-0.00124|0.00755|0.0056709415038098|0.0067450551543314|107.18692304085|105.73164572108|119.45026577864|0.519|0.333|0.02666|27|11|0.00015553090332805|0.0086183438985737|1445.8199462891|2022-10-24|-0.03088|2020-03-24|0.01852|2023-02-03
2024-11-03 21:29:11|DAILY|00051|154|/currencies/usd-kwd|CURRENCY:KWD|-0.30685082255041|232|0.00072631475936288||0|0|0.00342|0.3063|0.00114|209|0.0011401344007171|209|103|0.00257|0.00423|0.0049688385852202|0.0065813373757251|103.48813637687|102.6485776444|99.384148715116|0.7|0.4|0.00762|10|6|-4.2188739095956E-6|0.0022178509119746|0.31613999605179|2020-03-25|-0.0184|2020-03-26|0.01148|2020-03-27
2024-11-03 21:29:12|DAILY|00052|2148|/currencies/usd-kzt|CURRENCY:KZT|-492.22181850765|11|3.1074386084691|-0.0129|-1|1|-0.01287|488.85|0.07954|100|0.079538402845559|100|39.37|0.01498|0.02152|0.015156328930301|0.0231548693877|129.42238703843|133.27627315|127.67256028528|0.6|0.433|0.02204|30|13|0.00022661628883291|0.007283677581864|527.125|2022-03-11|-0.0312|2022-03-29|0.06974|2020-03-16
2024-11-03 21:29:13|DAILY|00053|2149|/currencies/usd-lak|CURRENCY:LAK|-21927.892397901|64|24.297465967054|0.0111|-1|1|0.01109|21855|-0.00233|7|-0.0023339772677036|7|42.25|0.01864|0.02538|0.028757147703647|0.060833183633292|172.513218573|196.60585160693|245.97636465954|0.821|0.464|0.04477|28|10|0.00073079454253611|0.0043199518459069|22220.599609375|2024-07-30|-0.01898|2022-11-25|0.03756|2022-06-02
2024-11-03 21:29:14|DAILY|00054|2150|/currencies/usd-lbp|CURRENCY:LBP|89499.999865932|186|0.0023511565000313|4.9663|1|2|2.0E-5|89500|-0.00396|3|-0.0009063385121626|58|119.67|-1.54919|0.99543|2.2354921342377|4.4733815561146|989.10443081472|993.86176203|5944.8688143474|0.444|0.222|0.26392|9|1|0.011037511885895|0.0024553645007924|89500|2024-02-16|-0.01639|2023-05-15|8.96214|2023-02-01
2024-11-03 21:29:14|DAILY|00055|2151|/currencies/usd-lkr|CURRENCY:LKR|-294.32639020452|28|0.50879571758828||0|0|0.02529|292.9|0.01035|40|0.010354062013066|40|53.59|0.04244|0.0536|0.061581068450484|0.08655814705075|205.74052156895|194.92144056357|161.66689055488|0.682|0.455|0.01683|22|7|0.0004335903814262|0.0092405389718076|377|2022-05-05|-0.05882|2023-03-21|0.12697|2022-03-08
2024-11-03 21:29:16|DAILY|00056|2155|/currencies/usd-lyd|CURRENCY:LYD|-4.8143018337495|2|0.0021339606048994||0|0|0|4.8079|0.00977|18|0.0097660089016165|18|17.5|-0.03097|0.03541|0.0036718549990126|0.070072487290805|-410.26687817238|361.24543689929|328.55199650867|0.792|0.472|0.01995|72|19|0.0018388659793814|0.0020935289452815|5.0724501609802|2022-09-28|-0.01881|2023-12-26|2.32643|2021-01-04
2024-11-03 21:29:17|DAILY|00057|2156|/currencies/usd-mad|CURRENCY:MAD|-9.8739222196028|5|0.018574036071217|0.0027|-1|2|0.00252|9.8182|0.00663|18|0.0066270133010362|18|52.42|0.00837|0.01258|0.0037017206476946|0.01053948234654|104.90731488916|111.94757924109|102.75996122819|0.583|0.458|0.01942|24|11|2.7694136291601E-5|0.0059342789223455|11.123100280762|2022-09-28|-0.01968|2020-04-20|0.01801|2020-03-30
2024-11-03 21:29:18|DAILY|00058|2157|/currencies/usd-mdl|CURRENCY:MDL|17.569782342621|48|0.069487702121396|0.0143|1|1|0.01428|17.762|-0.00852|38|-0.0036452394859779|10|39.19|0.00028|0.00406|-0.00071669600185318|0.00090347375520946|97.918161801128|101.03066029843|103.8713376258|0.742|0.419|0.01706|31|16|3.7361331220285E-5|0.0059579001584786|19.479999542236|2022-12-01|-0.02778|2023-07-18|0.02511|2022-03-02
2024-11-03 21:29:19|DAILY|00059|2158|/currencies/usd-mga|CURRENCY:MGA|4465.9474258708|72|42.362495412868|0.0137|1|1|0.01375|4596.0698|-0.03403|104|0.11260079680322|535|170.14|-0.01455|-0.00069|0.01279702534273|0.048178241156644|104.55063242424|109.4531376|125.83353385951|0.571|0.286|0.04848|7|4|0.00020415213946117|0.013711941362916|4623.66015625|2024-10-23|-0.07603|2020-12-15|0.04445|2020-12-01
2024-11-03 21:29:20|DAILY|00060|2160|/currencies/usd-mkd|CURRENCY:MKD|55.900590208282|22|0.38571475214548||0|0|0.01596|56.67|0.01134|57|0.025948474145016|71|31.18|-0.00233|0.00527|-8.0810345179885E-5|0.0035899989430449|99.607892544773|105.37873791547|103.30872052111|0.538|0.385|0.01868|39|8|3.9232012934519E-5|0.0064521341956346|64.480003356934|2022-09-28|-0.03102|2022-11-11|0.02095|2020-03-19
2024-11-03 21:29:22|DAILY|00061|2161|/currencies/usd-mmk|CURRENCY:MMK|-2146.0891949852|23|17.463081271113||0|0|0|2093.7|-0.54788|18|-0.0028876951005107|1|17.4|-0.05563|0.05485|-0.003093380233079|0.050215006467547|66.619190010232|174.77692132273|141.8495901878|0.31|0.224|0.04185|58|9|0.0011304752667313|0.00223305528613|3247.9609375|2024-06-18|-0.35538|2024-06-19|0.5513|2024-06-18
2024-11-03 21:29:23|DAILY|00062|2165|/currencies/usd-mur|CURRENCY:MUR|45.436301949701|20|0.2877123120969|-0.0155|1|1|-0.01551|45.71|0.18267|918|0.18266662597656|918|174.14|0.01912|0.02232|0.18266662597656|0.18266662597656|118.267|118.267|125.74965888105|0.143|0.143|0.0191|7|2|0.00021513731825525|0.015443126009693|47.599998474121|2024-04-15|-0.04865|2022-08-23|0.03799|2021-06-28
2024-11-03 21:29:23|DAILY|00063|2166|/currencies/usd-mvr|CURRENCY:MVR|-15.449000756565|1263|0.12481072925492|||0|0|15.42|||0.18266662597656|918|0|0|0|0|0|100|100|100|0|0|0|0|0|4.7543581616482E-7|0.0069171553090333|15.614999771118|2020-01-30|-0.0103|2020-05-14|0.0104|2020-05-13
2024-11-03 21:29:24|DAILY|00064|2167|/currencies/usd-mwk|CURRENCY:MWK|1666.9400719878|257|16.827835425559|0.5129|1|2|0.02988|1733.6801|0.01357|49|0.013566072051777|49|143.71|-0.03176|0.05165|0.18593185659738|0.18593185659738|137.6732131|137.6732131|237.78031964203|0.286|0.286|0.02185|7|1|0.00079726624405705|0.0081850158478605|1717.6700439453|2024-10-01|-0.02208|2023-03-20|0.51931|2023-11-09
2024-11-03 21:29:25|DAILY|00065|39|/currencies/usd-mxn|CURRENCY:MXN|19.420752751682|72|0.24455081550237||0|0|0.09863|20.267|-0.0478|9|0.028984132666061|29|30.54|-0.0144|-0.00218|-0.011139682077984|-0.0045462201490596|73.60500704351|91.544994627704|107.09115463886|0.641|0.359|0.03479|39|15|8.8494453248811E-5|0.012632416798732|25.757299423218|2020-04-06|-0.04183|2020-03-26|0.04328|2020-03-16
2024-11-03 21:29:27|DAILY|00066|2168|/currencies/usd-myr|CURRENCY:MYR|4.3136928350263|22|0.020742146058895|0.0372|1|1|0.03722|4.375|0.11237|110|0.017543861900695|33|36.3|0.01325|0.01701|0.017276166906147|0.016261070257265|137.33665827105|123.02286427762|106.95514315024|0.576|0.394|0.01119|33|10|6.0623461853979E-5|0.0036030680885972|4.8010001182556|2024-02-21|-0.01968|2023-11-06|0.01495|2024-10-07
2024-11-03 21:29:28|DAILY|00067|2170|/currencies/usd-nad|CURRENCY:NAD|17.147337747469|12|0.18232932406313|-0.0022|1|1|-0.00218|17.6591|-0.03749|13|-0.037490003520389|13|30.51|-0.01026|0.00045|-0.0090454284781761|-0.0051791093503285|81.869329229957|92.410466412859|126.07878856999|0.512|0.341|0.04284|41|15|0.00022492868462758|0.014046450079239|19.916000366211|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-11-03 21:29:29|DAILY|00068|2171|/currencies/usd-ngn|CURRENCY:NGN|1513.3714563292|83|42.142520230652||0|0|0.0335|1643.26|-0.05626|20|-0.056260960162173|20|47.16|-0.01271|0.05048|0.083731929800317|0.11734297220874|302.45903540281|324.6114619079|537.01307508681|0.64|0.48|0.05088|25|3|0.0015500634417129|0.013809492466297|1680.5|2024-02-21|-0.12682|2024-04-19|0.34132|2023-06-14
2024-11-03 21:29:30|DAILY|00069|2172|/currencies/usd-nio|CURRENCY:NIO|36.471562347735|878|0.04281204212872|0.0303|1|1|0.03026|36.6|||-0.056260960162173|20|385|-0.05306|-0.05298|0|0|100|100|108.49265691992|0|0|0.03767|1|1|7.4167987321712E-5|0.011908296354992|37.005001068115|2024-01-02|-0.03358|2020-06-25|0.03534|2020-07-02
2024-11-03 21:29:31|DAILY|00070|59|/currencies/usd-nok|CURRENCY:NOK|10.701417627233|13|0.10491079015946|0.018|1|2|0.01026|11.0261|-0.02384|43|-0.014204311695308|24|54.35|0.0123|0.02153|0.0055207628200649|0.014325507916657|107.80108472543|114.68070779566|125.55341238847|0.652|0.435|0.04677|23|11|0.00021870839936609|0.014347797147385|12.142250061035|2020-03-19|-0.04169|2020-03-24|0.0783|2020-03-18
2024-11-03 21:29:33|DAILY|00071|2174|/currencies/usd-nzd|CURRENCY:NZD|1.6361260940362|21|0.013432177015267|0.0327|1|1|0.03271|1.6767|-0.00478|20|-0.0047794783178139|20|42.83|0.00066|0.00955|0.01059317473289|0.0067750059694707|117.58581194616|107.30828255145|112.77240021032|0.552|0.379|0.03272|29|9|0.00011714738510301|0.010915657686212|1.8281500339508|2020-03-19|-0.02529|2022-11-04|0.03431|2020-03-18
2024-11-03 21:29:34|DAILY|00072|2175|/currencies/usd-omr|CURRENCY:OMR|-0.38511742433295|1263|0.00010914034441185|||0|-0.0001|0.3848|||-0.0047794783178139|20|0|0|0|0|0|100|100|119.69205417089|0|0|0|0|0|0.00014267036450079|0.0013791045958796|0.38600501418114|2024-09-25|-0.00255|2024-03-20|0.00268|2020-03-30
2024-11-03 21:29:35|DAILY|00073|2177|/currencies/usd-pen|CURRENCY:PEN|-3.7878722212732|27|0.017807314682861||0|0|-0.01704|3.773|-0.02343|13|-0.023428447626929|13|38.56|0.00026|0.0076|-0.0014745040885625|0.0048381378729491|96.982206601962|106.28158404866|113.88469795287|0.563|0.406|0.02297|32|9|0.00011549206349206|0.0072696666666667|4.1448497772217|2021-09-30|-0.02341|2021-05-10|0.0361|2021-07-30
2024-11-03 21:29:36|DAILY|00074|2178|/currencies/usd-pgk|CURRENCY:PGK|3.5321480284173|1199|0.13858400947388|0.1571|1|1|0.15714|4.0081|||-0.023428447626929|13|48|-0.01576|-0.01323|0|0|100|100|117.53786989472|0|0|0.02374|1|1|0.00015069823434992|0.015568451043339|3.947900056839|2024-11-01|-0.01732|2021-01-04|0.01636|2021-08-24
2024-11-03 21:29:37|DAILY|00075|2179|/currencies/usd-php|CURRENCY:PHP|57.367687181296|20|0.34343784528918|0.0353|1|2|0.0293|58.461|0.00529|36|0.0052942859264371|36|46.04|0.00129|0.00649|0.0094842852137587|0.016299570040461|113.61388752413|113.57770378618|115.39873413194|0.519|0.296|0.01596|27|10|0.00011908082408875|0.0051820047543582|59.213001251221|2022-09-28|-0.0131|2022-11-10|0.01491|2023-02-06
2024-11-03 21:29:39|DAILY|00076|2180|/currencies/usd-pkr|CURRENCY:PKR|-278.19016997576|298|0.23005665858715|0.0537|-1|1|0.05371|277.5|0.01646|30|0.016464471403813|30|48.1|0.01559|0.02987|0.035448564784616|0.046899669594932|139.84548844224|136.45366847113|176.31802289402|0.5|0.35|0.03465|20|7|0.00047173947577442|0.0088354646544877|307.89001464844|2023-09-05|-0.04197|2022-08-03|0.07968|2023-01-26
2024-11-03 21:29:40|DAILY|00077|40|/currencies/usd-pln|CURRENCY:PLN|3.9385879852504|21|0.029980321847892|0.0243|1|1|0.02431|4.0244|-0.01621|21|-0.016205391841139|21|35.49|-0.0011|0.00915|-0.0012864969855314|0.0033474524314611|96.314568545001|104.93492544592|106.1007184929|0.657|0.457|0.03332|35|12|7.2107765451664E-5|0.010917535657686|5.0592999458313|2022-09-28|-0.0351|2022-03-09|0.03841|2020-03-19
2024-11-03 21:29:41|DAILY|00078|2181|/currencies/usd-pyg|CURRENCY:PYG|-7872.3143138932|6|20.054803849815||0|0|0.01762|7812.1499|0.08385|155|0.08385341839629|155|62.7|0.00637|0.01243|0.01236127652881|0.021452845056217|115.18315891651|120.52750030778|121.05966609794|0.6|0.45|0.01627|20|7|0.00015620333598094|0.0049041382049245|7995.4301757812|2024-10-24|-0.01651|2021-04-07|0.02157|2021-04-15
2024-11-03 21:29:42|DAILY|00079|2182|/currencies/usd-qar|CURRENCY:QAR|-3.6474434485791|264|0.00098114380432575|-0.0009|-1|1|-0.00085|3.6445|||0.08385341839629|155|499|0.00016|0.00085|0|0|100|100|94.163230398034|0|0|0.00286|2|1|-4.2172878667724E-5|0.0061966296590008|3.7261500358581|2021-04-15|-0.01517|2021-03-11|0.01689|2021-07-13
2024-11-03 21:29:43|DAILY|00080|2184|/currencies/usd-ron|CURRENCY:RON|4.5391219922476|18|0.025365601392569|0.0116|1|2|0.00911|4.5883|-0.02005|16|-0.020054166174172|16|37.73|-0.00019|0.00532|0.0089442282634522|0.0033668557563396|115.7711383008|104.23846676868|107.42918113962|0.515|0.394|0.02284|33|12|6.824088748019E-5|0.0076044770206022|5.1927499771118|2022-09-28|-0.02361|2022-11-04|0.01906|2020-03-17
2024-11-03 21:29:45|DAILY|00081|2185|/currencies/usd-rsd|CURRENCY:RSD|106.66078760517|18|0.66588219233557|0.0109|1|2|0.00973|107.95|-0.02127|12|-0.021272727627338|12|40.13|7.0E-5|0.00518|0.0046331936843433|0.0011193776834802|108.44527605643|101.25877551014|103.05488968806|0.613|0.452|0.02346|31|15|3.4829500396511E-5|0.0077758445678033|123.05000305176|2022-09-28|-0.02081|2022-11-04|0.01988|2020-03-19
2024-11-03 21:29:46|DAILY|00082|2186|/currencies/usd-rub|CURRENCY:RUB|93.075685609295|60|1.5164381302348|0.0947|1|2|0.07692|97.9955|0.00845|47|0.0084474132434331|47|37.65|0.0213|0.03977|0.044204556585538|0.060463982276793|247.18434088117|210.31989111661|156.78614320177|0.774|0.452|0.05318|31|15|0.0004921207177814|0.016725693311582|158.30000305176|2022-03-07|-0.10839|2022-03-08|0.25252|2022-02-25
2024-11-03 21:29:47|DAILY|00083|2187|/currencies/usd-rwf|CURRENCY:RWF|1310.3056225343|169|16.973138028934|0.0484|1|1|0.04838|1348.74|-0.92803|56|-0.92803075775297|56|218.8|-20.8066|0.11233|-0.95705965201006|-0.95705965201006|0.10011027|0.10011027|146.30320465686|0.4|0.4|0.98308|5|3|0.079650071315372|0.027828074484945|1382|2024-10-24|-0.98886|2023-12-21|88.81019|2023-12-22
2024-11-03 21:29:48|DAILY|00084|157|/currencies/usd-sar|CURRENCY:SAR|3.7492947288474|101|0.0027829295505461|0.0005|1|1|0.00053|3.7535|-0.00234|20|-0.0023424270399982|20|89.38|-0.00107|-0.0007|-0.0012692259263426|-0.0010733835471815|99.114119790611|99.463965590349|98.868550985816|0.538|0.385|0.00148|13|6|-8.9698890649762E-6|0.00046286846275753|3.7685000896454|2020-04-22|-0.00186|2022-09-29|0.0028|2020-04-22
2024-11-03 21:29:49|DAILY|00085|2189|/currencies/usd-scr|CURRENCY:SCR|-16.592459943066|932|1.6319819359779||0|0|0.13027|14.9402|-0.00706|256|-0.0070577415094872|256|165.5|-0.13862|-0.08967|-0.0070577415094872|-0.0070577415094872|99.294|99.294|109.69273411497|0.5|0.5|0.26626|2|1|0.0010028129952456|0.096714492868463|21.859699249268|2021-01-19|-0.15994|2021-04-14|0.14695|2022-09-06
2024-11-03 21:29:50|DAILY|00086|2191|/currencies/usd-sdg|CURRENCY:SDG|-600.4422282377|265|0.047864945184764|-0.0003|-1|2|-0.00042|598.8502|0.03435|44|0.034345867356879|44|29.32|-0.1839|0.19425|0.018338400087764|0.40200442592334|-5564.0547864495|1246.1644681131|1303.2660533586|0.853|0.471|0.0536|34|5|0.0051646946867566|0.0020678509119746|601.92510986328|2023-08-02|-0.0451|2020-01-24|5.82361|2021-02-23
2024-11-03 21:29:51|DAILY|00087|41|/currencies/usd-sek|CURRENCY:SEK|10.437950590147|13|0.085324913593012|0.0303|1|2|0.02259|10.7391|-0.01603|11|-0.016031867361656|11|37.88|-0.00503|0.00383|-0.0025521898926132|0.00500969764122|93.429684598462|107.43216276031|114.68987047441|0.697|0.455|0.03377|33|13|0.00013232171156894|0.01154471473851|11.495400428772|2022-09-28|-0.02807|2022-11-10|0.03649|2020-03-18
2024-11-03 21:29:52|DAILY|00088|42|/currencies/usd-sgd|CURRENCY:SGD|1.306342079253|21|0.005727465942822|0.016|1|1|0.01602|1.3255|0.001|38|0.0010026005880561|38|42.83|0.00066|0.00526|-0.0015906531357017|0.002265185184002|97.559714628732|102.47250354949|98.586840091881|0.517|0.379|0.01415|29|9|-7.4167987321712E-6|0.0045645800316957|1.4648499488831|2020-03-23|-0.01469|2022-11-10|0.01147|2020-03-12
2024-11-03 21:29:53|DAILY|00089|2200|/currencies/usd-syp|CURRENCY:SYP|13000|330|7.1970974445739E-13|4.1769|1|2|-0.00763|13000|-0.0004|23|-0.00039824771007568|23|51.67|-0.38013|-0.01516|0.40584377141166|0.46384598246859|2795.4880536901|2796.4388428967|2877.4593258073|0.889|0.778|0.11239|18|1|0.0053975774424146|0.0011428038125496|13005|2023-08-10|-0.00763|2023-08-28|4.21705|2023-07-27
2024-11-03 21:29:54|DAILY|00090|2201|/currencies/usd-szl|CURRENCY:SZL|17.124901003858|8|0.19114090310069|-0.0079|1|1|-0.00787|17.651|-0.03746|13|-0.03746434493892|13|35.86|-0.01097|6.0E-5|0.00010533987151432|0.0052979613577811|97.52366616375|105.53015306932|125.98407713418|0.514|0.429|0.0468|35|14|0.00022592709984152|0.015280055467512|19.915500640869|2023-06-01|-0.02857|2020-04-29|0.03862|2020-06-11
2024-11-03 21:29:56|DAILY|00091|147|/currencies/usd-thb|CURRENCY:THB|33.122378801417|20|0.2525401197831|0.0197|1|2|0.01404|33.94|-0.01956|31|-0.019559934633025|31|37.67|0.00883|0.01391|0.012852647856244|0.014593465026358|126.35417699923|120.12920185613|114.00738362387|0.576|0.394|0.0213|33|13|0.00011385103011094|0.0070269175911252|38.470001220703|2022-10-20|-0.01819|2022-11-10|0.01711|2023-03-07
2024-11-03 21:29:57|DAILY|00092|962663|/currencies/usd-tjs|CURRENCY:TJS|-10.732609819296|121|0.072426567801754|0.0204|-1|1|0.02037|10.58|0.1019|11|0.10190250334305|11|91.67|0.0108|0.04115|0.015156854154206|0.06461656768738|107.91213280304|127.27583451433|109.20726903027|0.583|0.333|0.00998|12|3|9.9696721311475E-5|0.0068540573770491|13.055000305176|2022-03-10|-0.08164|2022-06-29|0.15173|2022-03-10
2024-11-03 21:29:58|DAILY|00093|1089299|/currencies/usd-tmt|CURRENCY:TMT|-3.5023667686925|19|0.00088889975498903|0.0009|-1|2|3.0E-5|3.4947|-0.00361|15|5.1390755275271E-5|1|16.77|-0.00049|0.00109|0.00043593797979056|-8.0281517792929E-5|103.04885987032|99.719190200225|98.57013500489|0.932|0.473|0.00149|74|3|-1.131850675139E-5|6.7625099285147E-5|3.5099999904633|2024-05-07|-0.00433|2024-10-08|0.00435|2024-08-05
2024-11-03 21:29:59|DAILY|00094|2203|/currencies/usd-tnd|CURRENCY:TND|-3.1207366151204|60|0.031772240623502|-0.0039|-1|1|-0.0039|3.087|-0.02107|129|-0.021074753771265|129|150.38|-0.00533|6.0E-5|0.016469883865639|0.023948606373804|106.02695346923|106.66373597299|111.02319601463|0.5|0.375|0.04198|8|5|9.608557844691E-5|0.013665396196513|3.3380999565124|2022-09-28|-0.03358|2023-04-24|0.02679|2023-04-17
2024-11-03 21:30:00|DAILY|00095|18|/currencies/usd-try|CURRENCY:TRY|33.256553668713|273|0.32231029464882|0.2252|1|1|0.22517|34.302|-0.08593|39|0.48196858587772|418|126.62|0.1184|0.13977|0.10957427423723|0.24236287667952|209.96992692502|232.80263641501|556.57906442756|0.615|0.308|0.06048|13|9|0.00093659541188738|0.015687377476538|34.416801452637|2024-11-01|-0.17733|2021-12-20|0.12605|2021-11-22
2024-11-03 21:30:02|DAILY|00096|2206|/currencies/usd-twd|CURRENCY:TWD|-32.329216509143|58|0.17864648663703||0|0|0.01023|31.923|0.02864|151|0.028644663520661|151|86.07|0.00967|0.01621|0.0074455391355001|0.011256322557684|105.05292983463|106.69821633044|106.7159216685|0.5|0.429|0.01968|14|6|5.5633914421553E-5|0.0060955388272583|32.930999755859|2024-07-31|-0.01773|2022-11-10|0.01181|2021-03-08
2024-11-03 21:30:03|DAILY|00097|2207|/currencies/usd-tzs|CURRENCY:TZS|-2727.1067390355|24|9.0355796785125||0|0|0.00738|2690|-0.0034|334|-0.0038743004735257|16|203.17|0.02439|0.02592|-0.0031132550225729|-0.0027995909439642|98.760665645464|99.44166564|116.95652173913|0.667|0.333|0.00592|6|3|0.00012776972624799|0.0027457085346216|2733.9050292969|2024-09-16|-0.02288|2024-02-09|0.01535|2024-02-08
2024-11-03 21:30:04|DAILY|00098|2209|/currencies/usd-ugx|CURRENCY:UGX|-3700.4544522238|153|14.244786483466|0.0519|-1|1|0.05188|3655|0.04764|169|0.047636188669903|169|68.88|0.00381|0.00965|0.015309366663439|0.019089277118442|117.97182294294|111.85128425535|99.727148703956|0.688|0.375|0.02206|16|9|2.4003189792663E-6|0.0063895374800638|3955|2024-02-26|-0.01548|2020-03-27|0.02025|2023-08-10
2024-11-03 21:30:05|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
2024-11-03 21:30:06|DAILY|00100|2210|/currencies/usd-uyu|CURRENCY:UYU|40.815588534403|1|0.21813756209998||0|0|0|41.65|-0.02149|8|-0.021490007233168|8|22.93|0.00041|0.00739|0.0033262572847211|0.0082986472851396|110.32720290214|120.34648667719|111.63227014967|0.618|0.436|0.0145|55|23|9.964314036479E-5|0.0047011816019033|45.970001220703|2020-03-19|-0.03519|2020-04-07|0.03771|2020-03-10
2024-11-03 21:30:08|DAILY|00101|2211|/currencies/usd-uzs|CURRENCY:UZS|-12822.324031147|96|14.305730597317|-0.0168|-1|2|-6.84664|12790.0195|-0.837|139|-0.83699918671251|139|83.36|-13.61274|0.07849|-0.27531987612268|-0.54885719640798|0.0025538127216304|0.0025794124361109|134.52473725421|0.714|0.357|0.05659|14|5|0.15223093502377|0.013523494453249|13660|2024-03-08|-0.99002|2023-12-08|99.20325|2023-12-11
2024-11-03 21:30:09|DAILY|00102|2213|/currencies/usd-vef|CURRENCY:VEF|42.741345622427|16|0.0028046838819059|0.1355|1|2|0.10212|42.7498|-0.03277|1|0.0012397054188975|1|3.71|-15572.47076|7.5569|0.010264105997331|0.026218730705188|0|0|0.091811456568445|0.815|0.451|0.03725|319|3|3344.0530465108|0.00053480801335559|4035733.75|2021-08-05|-1|2020-10-13|1002390.83505|2021-08-05
2024-11-03 21:30:09|DAILY|00103|2214|/currencies/usd-vnd|CURRENCY:VND|25176.670333832|20|82.209480372729|0.0202|1|2|0.01771|25280|0.03299|98|0.032994192625366|98|57|0.01085|0.01315|0.0082290576408095|0.0093116313514013|106.67904450469|106.60974816838|109.09483223649|0.381|0.333|0.0055|21|3|7.2886513157895E-5|0.0017345065789474|25476|2024-05-24|-0.0152|2022-12-05|0.01182|2022-10-21
2024-11-03 21:30:10|DAILY|00104|69|/currencies/usd-xag|CURRENCY-INV:XAG|31.246374383083|36|1.0528364853911|0.0809|1|2|0.05765|32.425|0.20456|81|0.20455984623416|81|37.12|-0.00471|0.02352|0.061591060774243|0.062106008467949|229.07407927443|173.27540723704|181.85641826027|0.485|0.333|0.087|33|12|0.00067711904761905|0.02980876984127|34.895000457764|2024-10-22|-0.14957|2020-08-11|0.09237|2022-10-03
2024-11-03 21:30:11|DAILY|00105|68|/currencies/usd-xau|CURRENCY-INV:XAU|2690.8576153054|56|32.366655537474|0.1037|1|2|0.09088|2735.155|-0.06039|16|0.11546250637361|69|30.9|-0.01074|0.00283|-0.0014289381375153|0.022633722775337|93.52270542437|130.52093311701|180.26461090602|0.564|0.333|0.04594|39|17|0.00051292063492063|0.014227158730159|2790.4050292969|2024-10-31|-0.05727|2020-08-11|0.0439|2020-03-24
2024-11-03 21:30:13|DAILY|00106|2220|/currencies/usd-xof|CURRENCY:XOF|592.37087471118|20|3.4033024024593||0|0|0.00774|600.25|-0.01276|32|-0.012757201646091|32|42.86|-0.01979|-0.01167|-0.021299999541541|-0.018331336933099|71.890762606535|82.637873992285|103.1800601633|0.517|0.345|0.03719|29|14|6.1862123613312E-5|0.011311743264659|697.83001708984|2022-09-28|-0.05412|2022-12-05|0.05343|2023-06-29
2024-11-03 21:30:14|DAILY|00107|2222|/currencies/usd-yer|CURRENCY:YER|-250.17583036747|909|0.24512114357713||0|0|-0.00329|249.82|-0.00733|81|-0.0073258322697805|81|52|-0.00705|-0.00196|-0.0063588182801392|-0.0073258322697805|98.1030129665|99.267|100.28904102893|0.5|0.167|0.00396|6|0|3.3524590163934E-6|0.0018113606557377|253.25999450684|2021-05-11|-0.01277|2021-05-11|0.01376|2021-06-16
2024-11-03 21:30:15|DAILY|00108|17|/currencies/usd-zar|CURRENCY:ZAR|17.11528403277|8|0.1943980114882|-0.0069|1|1|-0.0069|17.6325|-0.03771|13|-0.03771064435264|13|32.18|-0.01503|-0.00368|-0.0051002172202053|0.0012187554624966|86.133269893422|99.263299602283|125.88887621687|0.59|0.385|0.046|39|17|0.00022498415213946|0.015043122028526|19.916599273682|2023-06-01|-0.02804|2020-04-29|0.04035|2020-06-11
2024-11-03 21:30:16|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
2024-11-03 21:30:17|DAILY|00110|23705|/rates-bonds/u.s.-10-year-bond-yield|RATES:US|4.078195222987|16|0.075782336027651|0.1139|1|1|0.11394|4.284|-0.06971|9|-0.069712799246993|9|32.23|0.03082|0.06727|0.064676038269106|0.090423877839143|162.44773139075|187.74696521112|308.28019922925|0.516|0.419|0.1363|31|12|0.0025277120315582|0.085365877712032|5.0209999084473|2023-10-24|-0.288|2022-11-11|0.3284|2020-03-18
2024-11-03 21:30:19|DAILY|00111|23673|/rates-bonds/uk-10-year-bond-yield|RATES:GB|4.2098414379039|4|0.085697571108382||0|0|0.02988|4.446|-0.06409|7|0.10020610535436|85|30.44|-0.00641|0.0972|-0.020761833625252|0.062465813729262|3.0984716814835|126.82719944547|665.14237590333|0.415|0.268|0.22298|41|9|0.0013481215027978|0.079147482014388|4.7550001144409|2023-08-17|-0.493|2022-09-28|0.3915|2022-09-26
2024-11-03 21:30:20|DAILY|00112|23878|/rates-bonds/australia-10-year-bond-yield|RATES:AU|4.3746352814878|21|0.066121557578619|0.1384|1|2|0.12414|4.555|-0.05801|5|-0.058006784436718|5|21.7|0.01187|0.05015|0.01968452259639|0.043578329189732|124.0298506627|170.06357575022|1207.4665080917|0.386|0.281|0.07598|57|12|0.0036897374701671|0.05524860779634|4.9990000724792|2023-11-01|-0.272|2020-03-20|0.373|2020-03-19
2024-11-03 21:30:21|DAILY|00113|23693|/rates-bonds/germany-10-year-bond-yield|RATES:DE|2.2161588489212|16|0.066252356195521|0.0576|1|1|0.05761|2.405|0.02705|26|-0.077543148271095|19|31.9|0.21145|0.04227|0.26560029682662|0.30830176944524|596.03692901666|273.765805233|-788.08679302388|0.564|0.41|0.07253|39|13|0.0022204130262113|0.070190309769658|3.0239999294281|2023-10-04|-0.34|2023-03-15|0.202|2020-03-18
2024-11-03 21:30:22|DAILY|00114|23778|/rates-bonds/france-10-year-bond-yield|RATES:FR|2.9430698505836|20|0.068379034048408||0|0|0.04667|3.162|0.02955|60|0.051333992627948|65|37.64|0.13074|0.26611|0.34739073837419|0.055502324685192|2284.3978069916|698.84158796137|-6324.693084733|0.667|0.394|0.12828|33|16|0.0025284694686757|0.073510309278351|3.6019999980927|2023-10-04|-0.279|2023-03-15|0.1888|2022-11-28
2024-11-03 21:30:23|DAILY|00115|23901|/rates-bonds/japan-10-year-bond-yield|RATES:JP|0.92772193913748|20|0.022542311086501|0.073|1|2|0.02606|0.945|0.09794|59|-0.0034983774701383|13|23.98|-0.91728|0.14114|-1.1846290984371|-2.0214864394126|224511.55921324|-207877.28854029|697508.89042566|0.647|0.353|0.15258|51|24|0.001225040257649|0.015999194847021|1.1059999465942|2024-07-03|-0.109|2023-03-10|0.165|2022-12-20
2024-11-03 21:30:25|DAILY|00116|23923|/rates-bonds/south-africa-10-year-bond-yield|RATES:ZA|9.131969400554|23|0.099189948785763|0.0287|1|1|0.0287|9.32|-0.02492|11|-0.024921258252875|11|2.46|0.00108|0.00864|0.0067892301937911|0.012863617436326|564.43835070549|910.94433559108|113.87144751219|0.54|0.361|0.00797|485|2|0.00094558944765045|0.012225886232481|12.354999542236|2020-03-24|-0.66|2020-03-25|0.84|2020-01-21
2024-11-03 21:30:26|DAILY|00117|23722|/rates-bonds/switzerland-10-year-bond-yield|RATES:CH|0.38766248964693|17|0.053983731519573||0|0|-0.21788|0.42|-0.0075|54|-0.26584024198499|17|34.43|-0.13526|-0.09106|0.024682547220821|0.12001600656226|61.203953528184|182.29577667877|-74.733096859143|0.457|0.314|0.01532|35|10|0.00080425880425881|0.06211466011466|1.6230000257492|2022-12-30|-0.217|2022-06-30|0.246|2020-03-13
2024-11-03 21:30:27|DAILY|00118|23738|/rates-bonds/italy-10-year-bond-yield|RATES:IT|3.4732091533968|3|0.071387251978251|0.0317|1|2|0.01599|3.686|-0.01991|65|-0.01991211251433|65|30.71|0.01082|0.06951|0.1549798848672|0.19660678221395|895.4231491928|703.68553925407|293.17931126206|0.415|0.293|0.14438|41|10|0.0019278350515464|0.088335051546392|5.0349998474121|2023-10-19|-0.676|2020-03-19|0.709|2020-03-12
2024-11-03 21:30:28|DAILY|00119|23806|/rates-bonds/spain-10-year-bond-yield|RATES:ES|2.9303621780043|3|0.063291349078263|0.0205|1|2|0.01102|3.119|0.0207|45|0.020695160936495|45|34.05|0.14691|0.24097|0.15718549846714|0.16876771490684|681.89985767417|498.45894604149|1361.6102513454|0.459|0.324|0.24995|37|9|0.0023708399366086|0.06832765451664|4.1329998970032|2023-10-04|-0.326|2020-03-19|0.218|2022-06-13
2024-11-03 21:30:29|DAILY|00120|23751|/rates-bonds/netherlands-10-year-bond-yield|RATES:NL|2.4649539244926|9|0.069963841058144|0.0368|1|2|0.02777|2.665|0.19772|60|-0.006693188985089|12|35.63|-0.28523|-0.27303|-0.23322238714118|-0.11199480599882|81.665706406366|-99.003207222255|-2730.8135568853|0.543|0.343|-0.85798|35|11|0.0022334661354582|0.070003187250996|3.3759999275208|2023-10-04|-0.301|2023-03-15|0.174|2020-03-13
2024-11-03 21:30:31|DAILY|00121|23862|/rates-bonds/austria-10-year-bond-yield|RATES:AT|2.6621146920804|3|0.07741556395639|0.0218|1|2|0.01188|2.895|0.02033|116|0.02033157856664|116|50.24|91.24075|15.43914|0.84574323458915|0.41698474473462|3.5014219638065|-8.5194402818848|-4920.7188580791|0.52|0.36|-0.084|25|11|0.0026156597774245|0.079471780604134|100.12799835205|2020-04-17|-99.928|2020-04-20|99.982|2020-04-17
2024-11-03 21:30:32|DAILY|00122|23826|/rates-bonds/belguim-10-year-bond-yield|RATES:BE|2.7556492937547|3|0.08315520128781|0.0155|1|1|0.01554|3.006|0.05637|136|0.056372890839603|136|46.63|0.80614|0.53363|1.2060534527533|0.11221167394158|7805.9072040082|-423.47197327794|-4863.305606778|0.63|0.407|0.08047|27|12|0.0024797779540048|0.080945678033307|3.7170000076294|2023-10-04|-0.265|2023-03-15|0.18|2020-03-12
2024-11-03 21:30:33|DAILY|00123|42410|/rates-bonds/new-zealand-10-years-bond-yield|RATES:NZ|4.3808092208673|24|0.053340226118419||0|0|0.05001|4.493|-0.05157|6|-0.051572288063626|6|20.68|0.00567|0.04269|0.027608135472945|0.069012372597895|155.90457746463|387.69591152493|1522.2896961489|0.593|0.424|0.08354|59|22|0.0021850362027353|0.062869267900241|5.6279997825623|2023-10-19|-0.48|2020-03-23|0.3|2020-03-19
2024-11-03 21:30:34|DAILY|00124|25275|/rates-bonds/canada-10-year-bond-yield|RATES:CA|3.0920764357574|21|0.071284435806008|0.0731|1|2|0.06234|3.289|-0.04363|11|-0.043626997223006|11|40.9|0.02992|0.06735|0.0485346876219|0.137240314277|98.15715174964|239.57065004278|202.52463848351|0.69|0.414|0.16813|29|14|0.0013805970149254|0.084594527363184|4.2919998168945|2023-10-03|-0.251|2022-11-10|0.254|2020-03-13
2024-11-03 21:30:35|DAILY|00125|24014|/rates-bonds/india-10-year-bond-yield|RATES:IN|6.773442155956|20|0.029018071311899|0.0069|1|2|0.00176|6.841|0.00296|27|0.0029560341139574|27|28.1|-0.00227|0.00457|0.0040577737700848|0.0051374874488313|106.8847191508|105.64050358453|105.22996702628|0.439|0.268|0.01841|41|9|0.00029035012809564|0.038014517506405|7.6170001029968|2022-06-16|-0.235|2020-06-04|0.259|2022-05-04
2024-11-03 21:30:37|DAILY|00126|23887|/rates-bonds/singapore-10-year-bond-yield|RATES:SG|2.7582426490006|8|0.057922139549005|-0.0117|1|2|-0.02391|2.858|0.19535|101|0.048307744493724|23|25.91|0.03307|0.0597|0.058913744963117|0.09892805304914|393.7261841449|396.59117697029|175.3947699636|0.617|0.362|0.07891|47|19|0.0007865306122449|0.050845714285714|3.6300001144409|2022-10-21|-0.2035|2020-03-09|0.211|2020-03-13
2024-11-03 21:30:38|DAILY|00127|29292|/rates-bonds/south-korea-10-year-bond-yield|RATES:KR|3.0351883716095|19|0.040078193093768|0.0032|1|2|-0.00965|3.079|-0.04131|11|-0.04131420296914|11|26.21|0.01394|0.0322|0.02710472108094|0.064732345879048|169.38348345435|245.06799371167|188.91318807736|0.532|0.34|0.05607|47|15|0.0013464|0.0480512|4.664999961853|2022-10-21|-0.198|2022-11-11|0.338|2023-10-04
2024-11-03 21:30:39|DAILY|00128|29227|/rates-bonds/china-10-year-bond-yield|RATES:CN|-2.2046659343266|238|0.026388656855403|0.1996|-1|1|0.19962|2.125|0.02882|111|0.0028293641361743|111|59|0.00321|0.01253|0.020739256354132|0.034735168503384|116.74300466583|113.88504359531|56.216899123572|0.5|0.25|0.04604|16|7|-0.0012785774767146|0.050771041490262|3.4179999828339|2020-11-19|-0.19|2020-02-03|0.127|2020-07-06
2024-11-03 21:30:40|DAILY|00129|29974|/rates-bonds/russia-10-year-bond-yield|RATES:RU|-11542.419509197|69|269.57826748313|0.1071|-1|1|0.10714|11250|0.11781|60|0.11780872617507|60|36.73|0.01619|0.066|0.03207411070982|0.15626696007473|126.76606516106|261.22818464836|2114.9399648267|0.433|0.233|0.12111|30|9|9.1607435128205|163.5711034188|14734.5|2024-07-04|-1769.53809|2023-10-23|1210.45215|2023-10-20
2024-11-03 21:30:41|DAILY|00130|23917|/rates-bonds/hong-kong-10-year-bond-yield|RATES:HK|3.1145356136503|9|0.03219223160433|0.0157|1|2|0.00251|3.19|-0.05017|4|0.095444736710127|15|14.69|0.01048|0.04759|0.0416113183068|0.055534016938503|423.44001894535|454.33516350135|180.42986680857|0.553|0.412|0.07594|85|18|0.0011312649164678|0.038696101829753|4.5110001564026|2023-10-19|-0.282|2022-11-11|0.2755|2022-04-06
2024-11-03 21:30:43|DAILY|00131|29351|/rates-bonds/taiwan-10-year-bond-yield|RATES:TW|-1.5197110567804|5|0.0065703522601457||0|0|0|1.5|-0.01073|3|-0.01073230247574|3|12.38|0.00377|0.03613|0.0094399497899921|0.026245371009503|128.12246343682|229.5481730378|229.88506671107|0.535|0.396|0.04257|101|20|0.00067583732057416|0.0099322169059011|1.9249999523163|2022-10-24|-0.17|2022-06-17|0.33|2022-05-09
2024-11-03 21:30:44|DAILY|00132|29947|/rates-bonds/poland-10-year-bond-yield|RATES:PL|0.072460409359999|19|0.0020950387275994|-0.0151|1|1|-0.01509|0.0783|0.08305|81|-0.0063993089940859|32|48.68|0.01642|0.05803|0.048588978921174|0.043533496440908|165.17519483598|134.60618994959|36.868572621761|0.52|0.36|0.14041|25|10|-0.0001085020242915|0.0049504453441295|0.21768499910831|2020-01-15|-0.03079|2020-03-09|0.044|2020-11-24
2024-11-03 21:30:45|DAILY|00133|23983|/rates-bonds/greece-10-year-bond-yield|RATES:GR|3.1409096264881|3|0.062677098988228|0.0174|1|2|0.00274|3.296|-0.06158|36|-0.061579289138931|36|33.84|0.07909|0.16152|0.1340201250322|0.17639697904412|815.21254058752|780.36494334754|397.22374227244|0.622|0.432|0.1024|37|11|0.002103668261563|0.082744417862839|5.1240000724792|2022-10-21|-1.524|2020-03-19|0.947|2020-03-17
2024-11-03 21:30:46|DAILY|00134|29241|/rates-bonds/czech-republic-10-year-bond-yield|RATES:CZ|3.7912677936085|19|0.1049259707336|0.0633|1|2|0.04602|4.137|-0.07942|6|-0.011924488083297|8|29.78|0.02974|0.0643|0.042230881508184|0.059180226750687|229.82619781276|227.79860683988|323.11270123854|0.634|0.415|0.08345|41|18|0.0028301049233253|0.090893462469734|6.3839998245239|2022-10-21|-0.487|2022-11-10|0.4065|2022-09-29
2024-11-03 21:30:47|DAILY|00135|29265|/rates-bonds/ireland-10-year-bond-yield|RATES:IE|2.5393337183057|16|0.066899902437358|0.0394|1|1|0.03941|2.743|0.08717|84|0.15640001296997|116|40.23|0.84164|1.51365|1.1835601721876|1.6621504180477|-529370.83268586|-220399.32180659|122533.20123359|0.581|0.387|-0.0322|31|15|0.0025237717908082|0.069355784469097|3.4389998912811|2023-10-04|-0.251|2023-02-02|0.237|2023-12-28
2024-11-03 21:30:49|DAILY|00136|24029|/rates-bonds/brazil-10-year-bond-yield|RATES:BR|12.722206130854|18|0.090931251568411||0|0|0.05641|13.11|-0.00894|11|0.0035493822037271|9|15.13|-0.00772|0.0135|0.0023457467988007|0.013570476944413|102.95383987208|138.0534083095|221.13895390715|0.494|0.342|0.03651|79|23|0.0063424092409241|0.11723844884488|13.880000114441|2022-11-23|-1|2020-03-25|1.92|2020-03-12
2024-11-03 21:30:50|DAILY|00137|26729|/rates-bonds/mexico-10-year|RATES:MX|9.9268211388705|1|0.066059620376503||-1|0|0|10.17|-0.01142|6|0.034019314866892|6|7.52|-0.00195|0.01528|0.0067855872511444|0.011524762363725|198.06818412442|221.85773788314|1.3548270976836|0.669|0.436|0.01261|163|10|-0.032725938009788|0.035245513866232|10.512499809265|2023-11-02|-0.77|2020-03-20|0.49|2020-03-18
2024-11-03 21:30:51|DAILY|00138|29256|/rates-bonds/indonesia-10-year-bond-yield|RATES:ID|6.7103515950252|21|0.047488567268792|0.0333|1|2|0.01972|6.774|0.04141|59|-0.016018642706606|18|21.24|0.00873|0.0198|0.014495063305876|0.018144808197269|152.13182409931|150.83368141613|93.625805622258|0.564|0.436|0.02244|55|16|-0.0003973063973064|0.04925|8.3319997787476|2020-03-24|-0.4905|2020-05-26|0.331|2020-03-19
2024-11-03 21:30:52|DAILY|00139|29360|/rates-bonds/thailand-10-year-bond-yield|RATES:TH|-2.4959627005509|9|0.03414311898957||0|0|-0.01245|2.44|-0.05651|6|-0.056506079090127|6|13.98|0.01104|0.05345|0.037381908354373|0.057784923542873|278.10309884078|343.58724610852|169.23878401314|0.55|0.4|0.03627|60|7|0.0011930342384888|0.02760212514758|3.4000000953674|2023-10-19|-0.29|2022-05-20|0.65|2022-05-10
2024-11-03 21:30:53|DAILY|00140|29322|/rates-bonds/philippines-10-year-bond-yield|RATES:PH|-5.9174535562646|5|0.010036119522211|-0.0065|-1|2|-0.01027|5.904|0.00399|3|0.0039923302045421|3|11.29|0.0074|0.02888|0.018832368560244|0.032693325164622|277.54435344955|363.34156209947|131.69752546713|0.55|0.387|0.02017|111|16|0.0011304693715195|0.032910501193317|7.7039999961853|2022-11-14|-0.528|2020-06-29|0.666|2022-05-25
2024-11-03 21:30:55|DAILY|00141|29299|/rates-bonds/malaysia-10-year-bond-yield|RATES:MY|3.9136163216145|23|0.020961197836168|0.0495|1|1|0.0495|3.965|-0.00106|27|-0.0010638160935467|27|18.75|-0.38236|0.41599|0.015549079192451|0.019966930674913|160.87297546383|156.60473975262|45.842910661178|0.523|0.385|0.06347|65|16|-0.0023139484286865|0.022969943593876|99.689002990723|2023-08-24|-95.7765|2023-08-25|95.807|2023-08-24
2024-11-03 21:30:56|DAILY|00142|23951|/rates-bonds/israel-10-year-bond-yield|RATES:IL|-4.9844641585467|7|0.067827175406108||0|0|-0.01388|4.895|-0.02567|8|-0.025674966877777|8|4.38|0.00493|0.03795|0.028188955331757|0.055296663809118|3099.0636407072|15518.611596622|586.22755769069|0.526|0.369|0.02347|268|0|0.0034406779661017|0.00075169491525424|5.1950001716614|2024-07-02|-0.339|2020-03-23|0.249|2023-10-06
2024-11-03 21:30:57|DAILY|00143|29214|/rates-bonds/chile-10-year-bond-yield|RATES:CL|5.4117345178433|7|0.019479579797143|0.0115|1|2|0.01113|5.45|0.01709|17|0.017092809926749|17|6.19|0.01724|0.03201|0.028013249883563|0.038525523066969|1621.1627760845|1947.1429768526|175.24115733442|0.553|0.426|0.00901|190|0|0.0019796954314721|0.00095600676818951|7.0900001525879|2022-09-28|-0.39|2023-11-16|0.68|2020-03-18
2024-11-03 21:30:58|DAILY|00144|29379|/rates-bonds/vietnam-10-year-bond-yield|RATES:VN|-2.7837398801617|1|0.0064132860757397||0|0|0|2.766|0.04407|55|-0.0059574569037611|8|10.31|0.01257|0.03018|0.026176656920906|0.031144849007285|477.03810354123|387.62737293207|85.119568555654|0.541|0.385|0.01629|122|7|-0.00040699523052464|0.01431279809221|5.2090001106262|2022-11-03|-0.263|2020-04-07|0.376|2022-07-27
2024-11-03 21:30:59|DAILY|00145|1052567|/rates-bonds/nigeria-10-year|RATES:NG|-20.848482516931|9|0.035685077755631||0|0|0.01604|20.794|0.07652|18|0.076518162028838|18|2.32|0.00319|0.01239|0.012464884675207|0.021651416678424|2302.1873632734|4466.2753846847|179.84777833977|0.539|0.371|0.01137|499|0|0.00791088260497|0.00076092544987147|21.253999710083|2024-08-08|-2.033|2020-07-02|2.44|2020-03-16
2024-11-03 21:31:01|DAILY|00146|24037|/rates-bonds/turkey-10-year-bond-yield|RATES:TR|27.946923790433|16|0.20935867294413|0.0517|1|2|0.05|28.56|-0.00597|32|-0.0059679168444357|32|19.9|0.01536|0.06471|0.039132773701136|0.066038521418294|222.72070086163|311.08192598883|239.79848725311|0.576|0.424|0.05553|59|15|0.014003364171573|0.31888982338099|28.590000152588|2024-11-01|-3.07|2023-05-16|4.47|2021-03-22
2024-11-03 21:31:02|DAILY|00147|40639|/rates-bonds/egypt-10-year-bond-yield|RATES:EG|-24.707537009689|2|0.14776105713035||0|0|0|24.18|0.00581|8|0.0058123168359829|8|5.69|-0.00737|0.01219|0.0042614939033679|0.0067949407948335|169.26457782374|197.90094266999|171.1313184423|0.587|0.472|0.00772|218|3|0.0080921900161031|0.055013285024155|29.636999130249|2024-04-09|-1.417|2024-04-12|1.417|2024-04-09
2024-11-03 21:31:03|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
2024-11-03 21:31:04|DAILY|00149|29307|/rates-bonds/pakistan-10-year-bond-yield|RATES:PK|-12.099306449642|8|0.030435358600483|0.0132|-1|2|0.01315|12.008|0.002|2|0.0019961572606069|2|6.86|-0.00328|0.01785|0.010344127631319|0.014162540030284|222.97348180853|241.39801926767|112.91882031289|0.44|0.352|0.00705|182|0|0.0012223107569721|0.0017637450199203|16.83099937439|2023-09-08|-0.988|2020-04-21|0.859|2021-11-23
2024-11-03 21:31:05|DAILY|00150|23990|/rates-bonds/romania-10-year-bond-yield|RATES:RO|6.76468923754|44|0.068436850883886||0|0|0.02794|6.99|-0.01671|12|-0.016705613545014|12|32.05|0.01857|0.04507|0.017148645194379|0.050809169644716|151.25425735224|234.39985418334|12.865331138809|0.838|0.486|0.04266|37|11|-0.011089910496338|0.10511757526444|9.75|2022-10-21|-1.62|2023-01-09|0.9|2020-03-17
2024-11-03 21:31:07|DAILY|00151|23932|/rates-bonds/hungary-10-year-bond-yield|RATES:HU|-7.0221066306624|2|0.024631972032583||0|0|-0.00288|6.96|0.05627|8|0.056269780112157|8|4.74|0.00398|0.03103|0.020062614893891|0.036881922484132|1129.7514438033|3177.7212720011|326.76054761499|0.531|0.394|0.01513|254|1|0.0040049751243781|0.00052238805970149|11.079999923706|2022-10-14|-0.98|2022-11-11|0.64|2022-06-13
2024-11-03 21:31:07|DAILY|00152|23224|/rates-bonds/iceland-10-year-bond-yield|RATES:IS|-7.0221066306624|2|0.024631972032583||0|0|-0.00288|6.96|0.05627|8|0.056269780112157|8|0.02|2.0E-5|0.00012|0.037782702248382|0.093608940315057|1129.7514438033|3177.7212720011|326.76054761499|0.002|0.002|6.0E-5|254|1|0|0|-10000||0|2022-11-11|0|2022-06-13
2024-11-03 21:31:08|DAILY|00153|29236|/rates-bonds/colombia-10-year-bond-yield|RATES:CO|10.475730177369|26|0.07424525613596||0|0|0.09415|10.68|0.06144|40|-0.013161575603018|2|1.32|9.0E-5|0.00815|0.0072006267445706|0.016910059531272|3028.079714179|19375.15250898|178.07094618457|0.564|0.363|0.01213|878|5|0.0040345408593092|0.021046335299073|15.199000358582|2022-10-20|-0.851|2020-03-25|1.084|2020-03-12
2024-11-03 21:31:09|DAILY|00154|23698|/rates-bonds/u.s.-3-month-bond-yield|RATES_3M:US|-4.7288334561583|198|0.046800046956436|0.1552|-1|1|0.15523|4.555|71.04546|264|71.045456669796|264|136|11.9251|12.43635|23.523002466177|35.501894998331|3902.4668541867|6904.33256818|-3302.4129985604|0.5|0.333|0.57787|6|4|0.0039046396841066|0.051907798617966|5.5700001716614|2023-10-06|-0.247|2020-03-05|0.241|2022-06-15
2024-11-03 21:31:10|DAILY|00155|23662|/rates-bonds/uk-3-month-bond-yield|RATES_3M:GB|-4.84515453666|1|0.026718143918606||1|0|0|4.761|-0.00516|2|-0.0051613763134885|2|8.2|-0.1515|-0.02936|-0.57514269931406|-0.72174552435985|-115758.47184848|27828.732039253|661.24999544687|0.484|0.353|0.22492|153|5|0.0032199203187251|0.01310438247012|5.7560000419617|2023-08-28|-0.324|2022-01-05|0.589|2023-06-22
2024-11-03 21:31:12|DAILY|00156|23868|/rates-bonds/australia-3-month-bond-yield|RATES_3M:AU|-4.84515453666|1|0.026718143918606||1|0|0|4.761|-0.00516|2|-0.0051613763134885|2|0.05|-0.00099|-0.00019|-1.1883113622191|-2.0446048848721|-115758.47184848|27828.732039253|661.24999544687|0.003|0.002|0.00148|153|5|0|0|-10000||0|2022-01-05|0|2023-06-22
2024-11-03 21:31:12|DAILY|00157|23681|/rates-bonds/germany-3-month-bond-yield|RATES_3M:DE|-2.934588790422|138|0.18155382919595|0.2286|-1|1|0.22856|2.815|-0.05613|70|-0.056130370192029|70|69.38|0.8141|1.55247|1.2279216947161|2.2019895677404|203.96849416388|370.12985837323|-372.99886052926|0.875|0.5|6.51768|16|10|0.0028123496391339|0.087617481956696|6.6770000457764|2023-02-06|-1.873|2023-04-12|1.0285|2023-04-11
2024-11-03 21:31:13|DAILY|00158|23766|/rates-bonds/france-3-month-bond-yield|RATES_3M:FR|-3.1785594345353|76|0.035831589186604|0.1505|-1|1|0.15055|3.092|-0.02439|23|-0.024390201820597|23|39.23|1.34682|-1.04597|0.099747484149803|0.16725506797037|93.85113266948|119.57378280321|-409.80707025836|0.567|0.367|0.22173|30|11|0.0030407348242811|0.038535942492013|3.9930000305176|2024-02-15|-0.22|2020-12-08|0.33|2022-12-19
2024-11-03 21:31:14|DAILY|00159|23890|/rates-bonds/japan-3-month-bond-yield|RATES_3M:JP|-0.064141078756017|5|0.039864146090421||0|0|0.14286|0.08|-0.493|46|-0.74268207089457|16|20.15|0.23844|0.04726|0.034129601762548|0.11295916278263|-37367.576536358|-461.61293768131|-68455528.851093|0.607|0.279|-5.00122|61|13|-0.0015263584752636|0.022053527980535|0.15299999713898|2024-07-31|-0.1395|2020-03-23|0.13|2020-03-27
2024-11-03 21:31:15|DAILY|00160|23919|/rates-bonds/south-africa-3-month-bond-yield|RATES_3M:ZA|-8.1605651574128|36|0.22884811638182||0|0|0.00637|7.8|-0.93038|164|-0.76000001089913|1|15.62|-0.15749|-0.03816|-0.074360064397413|-0.038016920916151|0.0079706210227515|2.4957818840011|49309231.349923|0.885|0.795|0.0634|78|6|0.050367118914605|0.43090183559457|10.550000190735|2024-05-22|-6.75|2023-10-02|6.65|2023-10-11
2024-11-03 21:31:17|DAILY|00161|23711|/rates-bonds/switzerland-3-month-bond-yield|RATES_3M:CH|-1.3719645482785|140|0.25734238050623|0.5984|-1|1|0.59836|0.49|0.06556|5|0.065561210815945|5|187|-1.33483|-0.65653|0.041979496950864|0.041979496950864|108.5166304|108.5166304|-1.0727896079954E-6|0.333|0.333|-0.26165|6|1|0.012934179222839|0.24007137192704|1.8999999761581|2023-09-20|-0.46|2020-04-23|0.75|2022-06-16
2024-11-03 21:31:18|DAILY|00162|23726|/rates-bonds/italy-3-month-bond-yield|RATES_3M:IT|-3.026151155992|35|0.080581814725969||0|0|0.0437|2.976|-0.05569|24|-0.05568736610947|24|55.05|0.95061|0.33834|0.019725312229588|0.20003958861072|31.550531976892|142.30217665809|-626.85659670402|0.591|0.318|0.36805|22|9|0.002755421686747|0.07975983935743|3.9820001125336|2023-10-16|-0.585|2020-12-28|0.537|2020-12-25
2024-11-03 21:31:19|DAILY|00163|23795|/rates-bonds/spain-3-month-bond-yield|RATES_3M:ES|-3.1200577773799|166|0.064519231787965|0.1926|-1|1|0.19259|2.922|1.7678|237|1.7678015410342|237|108.4|-10.33275|-0.43355|0.078587648979741|0.4009324426578|20.672334258767|227.14187747846|-471.55054295203|0.7|0.4|-0.21296|10|4|0.0028134507606085|0.086643714971978|3.8599998950958|2023-10-03|-2.848|2023-04-10|2.871|2023-04-11
2024-11-03 21:31:20|DAILY|00164|23740|/rates-bonds/netherlands-3-month-bond-yield|RATES_3M:NL|-3.0499621093589|65|0.05875730928353||0|0|0.08752|2.94|-0.0475|4|-0.047501917469434|4|42.29|1.69506|2.15255|-0.028887733807731|-0.034788552623402|48.838779811091|47.410767494167|-418.69689903301|0.393|0.357|-0.63171|28|5|0.0029190705128205|0.049728365384615|3.8870000839233|2024-02-19|-0.229|2023-03-27|0.426|2022-10-24
2024-11-03 21:31:21|DAILY|00165|23815|/rates-bonds/belguim-3-month-bond-yield|RATES_3M:BE|-3.2846492251798|129|0.064049751263355|0.1761|-1|1|0.17614|3.073|0.18297|136|0.18296919111107|136|62.44|-1.51054|-0.48402|-0.70964379744044|-1.1698826305076|-349.78756800966|-539.37159600414|-473.565767863|0.667|0.389|-0.12761|18|9|0.0030007987220447|0.047920127795527|3.9079999923706|2024-03-04|-0.182|2023-03-13|0.653|2022-11-07
2024-11-03 21:31:23|DAILY|00166|42402|/rates-bonds/new-zealand-3-months-bond-yield|RATES_3M:NZ|-4.6076999607626|56|0.025899916984736||0|0|0.14421|4.51|-0.03656|6|-0.036563037831146|6|13.66|0.03899|0.06907|0.072619726593175|0.10127832964906|975.60804900258|1261.6494416576|545.00237969756|0.518|0.4|0.02436|85|7|0.0029358552631579|0.015106907894737|5.9000000953674|2023-05-24|-0.66|2024-04-23|0.64|2024-04-24
2024-11-03 21:31:24|DAILY|00167|25267|/rates-bonds/canada-3-month-bond-yield|RATES_3M:CA|-3.601111195503|126|0.028050022070543|0.284|-1|1|0.28398|3.53|-0.00202|7|-0.0020243378068838|7|28.63|0.25991|0.35437|0.51304707846783|0.71156944666793|9353.8232601238|7914.8072814201|226.12981477077|0.526|0.368|0.10881|38|13|0.001416735366859|0.016678895300907|5.1700000762939|2023-09-18|-0.24|2020-03-27|0.33|2022-07-13
2024-11-03 21:31:25|DAILY|00168|24003|/rates-bonds/india-3-month-bond-yield|RATES_3M:IN|-6.5534870998123|112|0.033039440816036||0|0|0.0481|6.53|-0.02279|31|-0.022792001117783|31|37.86|0.01721|0.0391|0.028525915013939|0.049884400221524|145.02470983349|154.3765918302|129.563497207|0.679|0.429|0.0351|28|10|0.0012724167378309|0.043612297181896|7.1799998283386|2023-03-29|-0.78|2020-03-27|0.35|2020-05-26
2024-11-03 21:31:26|DAILY|00169|23883|/rates-bonds/singapore-3-month-bond-yield|RATES_3M:SG|3.2254081146743|8|0.016667825662221|-0.0032|1|2|-0.0125|3.239|-4.0E-5|10|-3.7902520175659E-5|10|19.57|-5.97352|7.56489|-5.3862642607232|0.11272997652555|185836.14171714|118.46616378493|240.64364359715|0.361|0.279|0.46118|61|3|0.0013705245628643|0.013607160699417|99.927001953125|2020-12-08|-99.88|2020-05-26|99.904|2020-05-22
2024-11-03 21:31:27|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
2024-11-03 21:31:29|DAILY|00171|23908|/rates-bonds/hong-kong-3-month-bond-yield|RATES_3M:HK|3.7188457427565|23|0.061718100370828|0.1144|1|2|0.09193|3.908|0.16787|43|0.011961768609628|21|17.81|-0.12584|0.26904|0.097922082107119|0.34231084059075|-65.647396867038|435.52882000967|191.03194748438|0.565|0.42|0.20969|69|13|0.0014604316546763|0.038612310151878|5.2709999084473|2023-11-28|-0.737|2022-12-23|0.502|2022-11-22
2024-11-03 21:31:30|DAILY|00172|29356|/rates-bonds/taiwan-3-month-bond-yield|RATES_3M:TW|3.7188457427565|23|0.061718100370828|0.1144|1|2|0.09193|3.908|0.16787|43|0.011961768609628|21|0.26|-0.00182|0.0039|0.17331341965862|0.81502581093036|-65.647396867038|435.52882000967|191.03194748438|0.008|0.006|0.00304|69|13|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-11-03 21:31:30|DAILY|00173|23937|/rates-bonds/poland-3-month-bond-yield|RATES_3M:PL|3.7188457427565|23|0.061718100370828|0.1144|1|2|0.09193|3.908|0.16787|43|0.011961768609628|21|0|-3.0E-5|6.0E-5|21.664177457327|135.83763515506|-65.647396867038|435.52882000967|191.03194748438|0|0|4.0E-5|69|13|0|0|-10000||0|2022-12-23|0|2022-11-22
2024-11-03 21:31:31|DAILY|00174|23977|/rates-bonds/greece-3-month-bond-yield|RATES_3M:GR|-3.7729804097302|45|0.35999344384296|0.3147|-1|1|0.31467|2.607|-0.08884|10|-0.08884069636909|10|36.71|0.30377|0.24199|0.30471602073492|0.14829378328709|-2223.5658196882|-170.59050432732|299.65518370631|0.516|0.29|-0.27073|31|8|0.0014695431472081|0.18872377326565|6.3899998664856|2023-04-21|-4.24|2020-02-14|1.601|2022-12-23
2024-11-03 21:31:32|DAILY|00175|29245|/rates-bonds/czech-republic-3-month-bond-yield|RATES_3M:CZ|-3.7729804097302|45|0.35999344384296|0.3147|-1|1|0.31467|2.607|-0.08884|10|-0.08884069636909|10|1.18|0.0098|0.00781|0.59053492390488|0.51135787340378|-2223.5658196882|-170.59050432732|299.65518370631|0.017|0.009|-0.00902|31|8|0|0|-10000||0|2020-02-14|0|2022-12-23
2024-11-03 21:31:34|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
2024-11-03 21:31:35|DAILY|00177|1052514|/rates-bonds/brazil-3-month|RATES_3M:BR|11.264756411379|23|0.012414544799252|0.03|1|1|0.02998|11.302|-0.00262|3|-0.0026158115929026|3|28.63|0.02725|-0.63304|-1.4042658455515|-1.8361080124169|-7122.0117827567|-13076.567909401|200.47508993102|0.488|0.366|0.09795|41|8|0.0045907190635452|0.03774414715719|14.460499763489|2022-10-12|-15.217|2024-05-07|15.201|2024-05-08
2024-11-03 21:31:35|DAILY|00178|26722|/rates-bonds/mexico-3-month|RATES_3M:MX|10.437716413825|7|0.058553611595568|0.0019|1|1|0.00191|10.51|0.05537|54|-0.0010629308702936|1|4.7|-0.00154|0.00731|0.0016350947301626|0.0082709698713418|134.12911271695|234.58218094352|144.96552039837|0.791|0.435|0.00628|239|3|0.0028875110717449|0.017357838795394|11.916999816895|2023-10-02|-0.68|2020-03-20|0.546|2023-08-21
2024-11-03 21:31:36|DAILY|00179|1052519|/rates-bonds/indonesia-3-month|RATES_3M:ID|6.0676651585802|2|0.018900519946095||0|0|-0.00082|6.124|-0.00723|10|0.1362734699206|29|13.47|-0.03798|0.02962|0.0014974233120242|0.031386205415701|86.559881260701|217.17432539859|127.95740854267|0.483|0.322|0.03351|87|5|0.0011142369991475|0.033650127877238|6.6079998016357|2023-12-25|-1.21|2022-03-18|1.251|2022-11-16
2024-11-03 21:31:37|DAILY|00180|29326|/rates-bonds/philippines-3-month-bond-yield|RATES_3M:PH|5.6801851733775|3|0.0086048926164367|0.0369|1|2|0.0135|5.706|-0.03301|1|0.036586094277759|14|11.22|0.00872|0.03301|0.018644110325608|0.041006207503844|219.27140957234|463.24869173787|178.64745901705|0.58|0.411|0.03855|112|19|0.0019952343129468|0.026851866560762|6.3000001907349|2023-11-03|-0.548|2023-11-30|0.613|2023-12-01
2024-11-03 21:31:39|DAILY|00181|29301|/rates-bonds/malaysia-3-month-bond-yield|RATES_3M:MY|-3.1716155396523|30|0.0072051480949612||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|6.8906115417743E-5|0.0013006029285099|3.2400000095367|2024-06-04|-0.5|2020-05-06|0.41|2022-07-05
2024-11-03 21:31:40|DAILY|00182|23948|/rates-bonds/israel-3-month-bond-yield|RATES_3M:IL|4.1994724002383|9|0.1038949579786|-0.0119|1|1|-0.01185|4.336|-0.03581|56|-0.015536719041674|5|43.85|0.57167|-0.00066|0.52800654042535|-0.23996275390429|17370.591705471|227.23129527556|2306.3830394343|0.538|0.308|0.99768|26|9|0.0036132404181185|0.12224085365854|5.6890001296997|2023-09-28|-0.4725|2022-06-14|0.416|2022-07-01
2024-11-03 21:31:41|DAILY|00183|29216|/rates-bonds/chile-3-month-bond-yield|RATES_3M:CL|4.1994724002383|9|0.1038949579786|-0.0119|1|1|-0.01185|4.336|-0.03581|56|-0.015536719041674|5|1.69|0.02199|-3.0E-5|0.98142479632964|-0.77909985033859|17370.591705471|227.23129527556|2306.3830394343|0.021|0.012|0.03991|26|9|0|0|-10000||0|2022-06-14|0|2022-07-01
2024-11-03 21:31:42|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
2024-11-03 21:31:43|DAILY|00185|24030|/rates-bonds/turkey-3-month-bond-yield|RATES_3M:TR|-44.801184036614|15|0.95739439404061||0|0|-0.01226|42.183|-0.11403|4|-0.041903059832203|1|15.42|-0.05668|0.12372|0.093833900254573|0.28440811761732|-382.36887630164|2854.7499242367|-371.79133441113|0.487|0.25|0.07888|76|12|-0.038262225969646|0.68085244519393|69.249000549316|2023-11-08|-23.585|2023-06-21|11.751|2023-11-28
2024-11-03 21:31:45|DAILY|00186|40641|/rates-bonds/egypt-3-month-bond-yield|RATES_3M:EG|28.692803931457|64|1.8289975610992|0.0781|1|2|0.05753|29.247|-0.09399|31|-0.034991177098091|4|6.72|-0.04317|0.02248|-0.02766790302449|0.012642498192944|-118.09841621347|183.92046698799|184.26208201232|0.415|0.301|0.02936|176|6|0.010742570281125|0.33309759036145|72.253997802734|2023-09-28|-49.962|2023-09-29|50.068|2023-09-28
2024-11-03 21:31:46|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
2024-11-03 21:31:46|DAILY|00188|23927|/rates-bonds/hungary-3-month-bond-yield|RATES_3M:HU|-5.531298148119|1|0.010432716039663||0|0|0|5.5|-0.00283|2|-0.0028328621898859|2|2.08|-0.0016|0.03663|0.030389301787257|0.049646960631926|4691668.6236157|179881000.5158|7857.1428236916|0.762|0.575|0.03128|579|0|0.0045024875621891|1.6583747927032E-5|15.090000152588|2023-03-21|-1.29|2023-09-22|1.66|2022-07-19
2024-11-03 21:31:47|DAILY|00189|23700|/rates-bonds/u.s.-1-year-bond-yield|RATES_1Y:US|4.1507067227686|18|0.057540792497915|0.0241|1|2|0.01446|4.272|0.16842|69|0.025575452514282|70|19.53|0.08042|0.14|0.22119657233031|0.25557501451717|5181.7705398734|3445.8197961969|503.7589843544|0.471|0.373|0.0901|51|2|0.0025378084896347|0.030106219151037|5.9809999465942|2023-07-21|-0.584|2023-03-14|0.292|2022-06-14
2024-11-03 21:31:48|DAILY|00190|23664|/rates-bonds/uk-1-year-bond-yield|RATES_1Y:GB|4.3572746799912|21|0.10991764406783|0.0519|1|2|0.04554|4.661|0.04335|81|0.16927018567076|80|49.28|0.19401|0.46714|0.48545821588012|0.71107829276134|1362.0394865371|1272.5249670872|-35248988566304|0.56|0.36|0.07306|25|11|0.002995607028754|0.10329033546326|5.5659999847412|2023-07-07|-0.679|2023-01-03|0.529|2022-09-26
2024-11-03 21:31:50|DAILY|00191|23869|/rates-bonds/australia-1-year-bond-yield|RATES_1Y:AU|4.1154473667217|20|0.027184140520878|0.0779|1|2|0.04125|4.19|-0.06572|23|-0.065723034412871|23|22.53|-0.10308|0.1588|0.018926037576562|0.11478204204577|-157.23241932969|184.49694770822|-273742811.56909|0.6|0.418|0.17992|55|13|0.0028712241653418|0.038606120826709|4.6329998970032|2023-11-01|-0.326|2024-09-09|0.343|2022-05-04
2024-11-03 21:31:51|DAILY|00192|23684|/rates-bonds/germany-1-year-bond-yield|RATES_1Y:DE|-2.5668670987416|123|0.080709725821509|0.267|-1|1|0.26699|2.449|0.03135|36|0.096284788998082|160|37.67|0.07134|0.0645|0.095641309452696|0.16451063043702|-597.61553554433|-465.84236934877|-345.17711572278|0.533|0.233|-0.02769|30|13|0.0025359424920128|0.0605946485623|3.8129999637604|2023-09-19|-0.435|2023-03-15|0.376|2022-09-19
2024-11-03 21:31:52|DAILY|00193|23769|/rates-bonds/france-1-year-bond-yield|RATES_1Y:FR|-2.7398255751352|82|0.071355373098264||0|0|0.22334|2.629|-0.02716|103|-0.027160409649933|103|41.64|0.06072|-0.45274|0.12904868224599|0.22092967659082|-169.8260894015|-324.13156934256|-438.46072470316|0.429|0.321|-0.04917|28|8|0.0025959101844427|0.048064153969527|4.6560001373291|2023-09-22|-0.6245|2021-04-06|0.6297|2021-04-05
2024-11-03 21:31:53|DAILY|00194|23892|/rates-bonds/japan-1-year-bond-yield|RATES_1Y:JP|0.29359404739105|13|0.013755642393071|0.2007|1|2|0.17869|0.343|-0.35349|14|-0.026072626667896|9|37.3|-0.12099|-0.18476|-0.15756964013566|-0.15318622696717|-5.8500744489283|-41.800285865288|37984.611014024|0.515|0.333|-0.29949|33|12|0.00010780370072405|0.011839098954143|0.34499999880791|2024-11-01|-0.054|2024-08-06|0.061|2024-07-30
2024-11-03 21:31:54|DAILY|00195|23713|/rates-bonds/switzerland-1-year-bond-yield|RATES_1Y:CH|-1.0473028878794|427|0.19853218092128|0.589|-1|1|0.58904|0.6|0.09774|63|0.097744354163081|63|82.5|-0.27717|-0.35647|-0.90879534045816|-0.90879534045816|-233.81750588172|-233.81750588172|-13.466507271862|0.3|0.3|-0.06269|10|3|0.0012310151878497|0.13015987210232|2.2300000190735|2023-03-13|-0.34|2022-10-06|0.3|2020-07-15
2024-11-03 21:31:56|DAILY|00196|23729|/rates-bonds/italy-1-year-bond-yield|RATES_1Y:IT|-2.8882606248288|82|0.077755819510978||0|0|0.18506|2.792|0.06808|67|0.22815164749453|102|43.07|-0.71912|-0.31184|-0.19999092415872|-0.5663566951338|3427.1007854143|1174.2328985134|-892.59587176195|0.444|0.259|-0.07567|27|10|0.0024726688102894|0.072142282958199|4.0859999656677|2023-10-05|-0.609|2020-03-20|0.486|2020-03-17
2024-11-03 21:31:57|DAILY|00197|23797|/rates-bonds/spain-1-year-bond-yield|RATES_1Y:ES|-2.7094446971838|11|0.072057655551738||0|0|0.00929|2.56|0.19186|81|-0.031636438066195|83|68.5|-0.068|-0.16411|-0.0014693987685026|-0.061067372303883|-942.89466397175|-691.83081813961|-516.93532246542|0.556|0.333|3.00678|18|9|0.0024827031375704|0.068752212389381|3.9249999523163|2023-09-28|-0.362|2023-03-15|0.281|2022-04-14
2024-11-03 21:31:58|DAILY|00198|23742|/rates-bonds/netherlands-1-year-bond-yield|RATES_1Y:NL|-2.7094446971838|11|0.072057655551738||0|0|0.00929|2.56|0.19186|81|-0.031636438066195|83|3.81|-0.00378|-0.00912|-0.0026428035404722|-0.18338550241406|-942.89466397175|-691.83081813961|-516.93532246542|0.031|0.019|0.16704|18|9|0|0|-10000||0|2023-03-15|0|2022-04-14
2024-11-03 21:31:59|DAILY|00199|23853|/rates-bonds/austria-1-year-bond-yield|RATES_1Y:AT|-3.5843804521173|67|0.23806358324518|0.0848|-1|1|0.08485|2.923|-0.11055|70|-0.11055418143421|70|148.75|-0.58001|-0.78154|-0.06026751534401|-0.12456547341279|70.37973027618|76.6190019|-102.27855213095|0.5|0.25|-0.06418|8|5|0.006231449044586|0.14804888535032|3.9900000095367|2023-11-14|-0.4983|2024-01-31|0.4143|2020-03-13
2024-11-03 21:32:00|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
2024-11-03 21:32:01|DAILY|00201|1052555|/rates-bonds/new-zealand-1-year|RATES_1Y:NZ|-4.3881308154555|79|0.022543639484115||0|0|0.17812|4.305|-0.02365|30|-0.023646348203906|30|22.69|0.2623|0.33844|0.48781934288165|0.62721986518237|6715.3314688926|5011.8302060883|55135.635118809|0.556|0.417|0.05572|36|6|0.0051692737430168|0.026239664804469|5.8299999237061|2023-10-02|-0.2945|2020-03-20|0.855|2021-10-15
2024-11-03 21:32:02|DAILY|00202|25269|/rates-bonds/canada-1-year-bond-yield|RATES_1Y:CA|-3.3389197984673|15|0.030808339101185||0|0|0.06017|3.28|0.02597|5|0.025968929586426|5|30|0.10186|0.12937|0.081287283924764|0.13824199432353|317.00309605469|430.94513718781|190.75754739413|0.55|0.375|0.06083|40|7|0.0013031301482702|0.037496705107084|5.3600001335144|2023-09-28|-0.48|2023-03-13|0.25|2023-03-16
2024-11-03 21:32:03|DAILY|00203|24005|/rates-bonds/india-1-year-bond-yield|RATES_1Y:IN|-6.7251219060174|257|0.05467877993004||0|0|0.07292|6.611|0.02057|37|0.02056585468498|37|41.59|-0.01556|0.01408|0.014780801481465|0.040601269446032|112.95400962614|130.7656504649|119.16006181006|0.727|0.364|0.05272|22|6|0.00090777113578138|0.087264730999146|7.481999874115|2023-10-20|-0.521|2020-03-27|0.44|2020-12-01
2024-11-03 21:32:04|DAILY|00204|23884|/rates-bonds/singapore-1-year-bond-yield|RATES_1Y:SG|-2.7815910572511|48|0.023863673034707|0.0958|-1|2|0.08136|2.71|0.02762|9|0.027618109627396|9|19.68|-3.36508|4.64766|0.088178212050671|0.14582275488842|202.90200034251|338.36442824286|518.33388392214|0.424|0.305|0.37694|59|2|0.0013783195364238|0.021755298013245|98.168998718262|2022-07-13|-95.652|2022-07-14|95.712|2022-07-13
2024-11-03 21:32:05|DAILY|00205|29294|/rates-bonds/south-korea-1-year-bond-yield|RATES_1Y:KR|-2.9572933448293|16|0.010165737736242||0|0|0.01214|2.929|0.01139|3|0.01139482620954|3|11.44|0.02575|0.0513|0.054703745936059|0.067564225443423|1127.0920598203|1255.0774548327|246.37375399372|0.463|0.389|0.01479|108|6|0.0013928|0.004372|3.960000038147|2022-11-07|-0.15|2023-12-14|0.296|2022-06-17
2024-11-03 21:32:07|DAILY|00206|29231|/rates-bonds/china-1-year-bond-yield|RATES_1Y:CN|-1.504361897573|205|0.050316793948391|0.4004|-1|1|0.40044|1.376|0.02546|48|0.025457343440745|48|37.04|0.05439|0.07996|0.0033913720825189|0.017416550603582|98.942199966375|113.70676907871|73.219129734607|0.615|0.385|0.0739|26|11|-0.00043444730077121|0.054453213367609|3.1449999809265|2020-11-23|-0.2|2020-04-08|0.3744|2020-06-08
2024-11-03 21:32:08|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
2024-11-03 21:32:09|DAILY|00208|23911|/rates-bonds/hong-kong-1-year-bond-yield|RATES_1Y:HK|3.1890937891708|21|0.045302046434533||0|0|0.04717|3.33|-0.04091|10|0.022842677990056|37|26.91|0.15113|0.25341|0.29500757078641|0.40212528203205|1709.0433387086|4089.9118668155|190.93892940614|0.489|0.4|0.11078|45|7|0.0013562144597888|0.031963769293257|5.0300002098083|2022-12-06|-0.488|2023-03-14|0.4|2022-06-13
2024-11-03 21:32:10|DAILY|00209|23939|/rates-bonds/poland-1-year-bond-yield|RATES_1Y:PL|3.9044839952122|29|0.23947188951995||0|0|-0.0752|4.12|-0.11526|194|-0.11525622534747|194|111.27|1.49533|1.57265|2.2648233433545|3.1248101178174|3347.5246905947|2711.9126611212|-2.8801336304675|0.636|0.455|-0.81236|11|4|0.005444089456869|0.18745846645367|8.8610000610352|2022-10-21|-0.434|2022-11-10|1.186|2021-12-27
2024-11-03 21:32:11|DAILY|00210|29248|/rates-bonds/czech-republic-1-year-bond-yield|RATES_1Y:CZ|-4.1613057350886|194|0.21268149785481||0|0|0.13066|3.779|-0.2105|21|-0.21049762278578|21|65.5|0.36691|0.84796|0.10281509307465|-0.098174161562944|-532.80185554486|-238.77359758601|162.63147409176|0.563|0.375|-0.50119|16|6|0.0020946817082998|0.27421273166801|10.196000099182|2023-09-27|-5.131|2023-10-02|1.673|2020-08-14
2024-11-03 21:32:13|DAILY|00211|29267|/rates-bonds/ireland-1-year-bond-yield|RATES_1Y:IE|-3.9322419755755|241|0.76401807258485|-0.3479|-1|1|-0.34786|3.624|-0.21771|29|1.5224626015878|77|168.83|1.67879|5.50129|1.0136340222251|1.5224626015878|539.92317528674|252.246|-4.2519404728179E-13|0.5|0.167|-0.87857|6|3|0.016494173982442|0.3068885075818|5.146999835968|2024-05-20|-1.2648|2020-10-05|0.9815|2020-09-07
2024-11-03 21:32:14|DAILY|00212|24024|/rates-bonds/brazil-1-year-bond-yield|RATES_1Y:BR|12.441262680621|63|0.078912430892088|0.1235|1|2|0.12107|12.556|-0.00655|8|-0.0065496147184116|8|15.71|-0.00764|0.04309|-0.016119781692185|-0.0034670081518814|37.678002701392|66.146110512104|226.76559231322|0.534|0.397|0.02912|73|13|0.0056608767576509|0.064579818031431|14.510000228882|2022-11-23|-7.33|2022-05-04|7.505|2022-05-05
2024-11-03 21:32:15|DAILY|00213|26725|/rates-bonds/mexico-1-year|RATES_1Y:MX|10.498910061606|19|0.053053201967742|0.0413|1|2|0.03914|10.62|-0.01048|8|-0.010476610065669|8|7.17|0.00318|0.01683|0.0080165831959839|0.016585074683823|238.71840793689|320.69259283708|149.1573041609|0.72|0.459|0.00744|157|1|0.0030621172353456|0.016340332458443|12.140000343323|2023-03-02|-0.81|2023-03-31|0.64|2024-06-03
2024-11-03 21:32:16|DAILY|00214|29262|/rates-bonds/indonesia-1-year-bond-yield|RATES_1Y:ID|6.005538125519|5|0.10390216633767|-0.0337|1|1|-0.03373|6.074|-0.01593|24|0.08122461495697|18|29.02|-0.00553|0.03328|0.030768729732326|0.051872714707551|180.39603870225|175.89193440284|188.53305988416|0.537|0.293|0.065|41|14|0.0024715242881072|0.10338442211055|7.4460000991821|2024-05-02|-0.45|2020-01-22|1.918|2020-05-26
2024-11-03 21:32:17|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
2024-11-03 21:32:18|DAILY|00216|29328|/rates-bonds/philippines-1-year-bond-yield|RATES_1Y:PH|5.7675145737603|16|0.0041618786826927|0.0377|1|2|0.0327|5.78|-0.00519|4|-0.0051925914669396|4|10.47|-0.00224|0.0239|0.0057019552759592|0.02389523606484|110.61159658754|259.1700322996|167.2937869014|0.61|0.424|0.01816|118|12|0.00186|0.01714776|6.643000125885|2023-11-08|-0.377|2022-11-17|1.095|2022-10-19
2024-11-03 21:32:19|DAILY|00217|29304|/rates-bonds/malaysia-1-year-bond-yield|RATES_1Y:MY|-3.2024120599452|30|0.0074706643960005||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|0.00011168384879725|0.0016752577319588|3.2999999523163|2024-06-04|-0.5|2020-05-06|0.57|2022-07-05
2024-11-03 21:32:20|DAILY|00218|23949|/rates-bonds/israel-1-year-bond-yield|RATES_1Y:IL|-4.6449575555054|8|0.11910851593479||0|0|0.01737|4.356|0.17707|1|0.17707132815089|1|4|-0.09847|-0.0265|-0.011545514170472|0.04438811129632|2.1474481193091|40300.710857458|2302.3003590975|0.495|0.33|0.65178|285|0|0.0029451219512195|0.0015971254355401|5.1960000991821|2023-05-03|-0.831|2024-10-11|0.575|2023-05-03
2024-11-03 21:32:21|DAILY|00219|29218|/rates-bonds/chile-1-year-bond-yield|RATES_1Y:CL|-4.980852746464|15|0.087238291555786||0|0|0.03279|4.72|-0.01189|3|-0.011887496637201|3|5.58|-0.01197|0.09806|0.077431385101785|0.10356378481356|26106.977916179|55266.57820786|265.16853180095|0.467|0.381|0.0479|210|0|0.0024810126582278|0.0034286919831224|11.289999961853|2022-10-07|-2.07|2023-10-16|2.52|2022-01-28
2024-11-03 21:32:22|DAILY|00220|29380|/rates-bonds/vietnam-1-year-bond-yield|RATES_1Y:VN|-1.9239964904979|53|0.009998812364049||0|0|0.06515|1.894|-0.00045|2|-0.00044549487093803|2|11.82|0.01997|0.10113|0.083793984144789|0.11684761570133|3416.2670898044|4305.1490390664|162.88571261264|0.569|0.422|0.03312|102|4|0.00048092209856916|0.011467011128776|5.0339999198914|2022-11-07|-0.314|2023-02-01|0.566|2022-07-27
2024-11-03 21:32:24|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
2024-11-03 21:32:25|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
2024-11-03 21:32:26|DAILY|00223|40640|/rates-bonds/egypt-1-year-bond-yield|RATES_1Y:EG|27.296664846788|15|0.48215374362212|0.0236|1|1|0.02363|28.542|-0.04877|23|-0.058851471958278|35|6.36|-0.00499|0.0111|0.0089753533818429|0.013825822097289|248.25771878466|284.34495742556|194.47415387682|0.556|0.408|0.0111|196|9|0.011004365079365|0.097625|31.822999954224|2024-03-12|-2.025|2021-09-29|2.007|2021-10-04
2024-11-03 21:32:27|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
2024-11-03 21:32:27|DAILY|00225|23987|/rates-bonds/romania-1-year-bond-yield|RATES_1Y:RO|5.7783593612968|8|0.070499177971588|-0.0168|1|1|-0.01681|5.85|0.07491|277|-0.092913376178809|1|40.17|-0.07406|0.0747|-0.0082802337642106|0.08207390350725|44.243411338248|223.69624288132|11.42660165951|0.828|0.414|0.07703|29|2|-0.0085238907849829|0.071568259385666|8.9499998092651|2022-07-12|-0.8|2022-07-29|2.7|2022-05-16
2024-11-03 21:32:29|DAILY|00226|23929|/rates-bonds/hungary-1-year-bond-yield|RATES_1Y:HU|-5.4890456217908|1|0.0063486105330558||1|0|0|5.47|-0.00144|2|-0.0014413879036592|2|5.98|0.00499|0.07217|0.068733359782711|0.11503125341409|86359.297299962|795654.84692146|7814.2853812907|0.629|0.46|0.03058|202|1|0.0044739022369511|0.00088649544324772|14.789999961853|2023-03-21|-0.92|2023-12-20|0.96|2022-09-30
2024-11-03 21:32:30|DAILY|00227|23701|/rates-bonds/u.s.-2-year-bond-yield|RATES_2Y:US|3.9751007562016|18|0.069299697705947|0.1025|1|2|0.05391|4.166|0.0957|54|0.066759123125905|31|47.57|0.12931|0.19973|0.15514573275827|0.41964955625359|262.22019557413|807.65560537494|1240.6480924146|0.619|0.333|0.1551|21|9|0.0020742125984252|0.072447047244094|5.2589998245239|2023-10-20|-0.5767|2023-03-14|0.2994|2022-06-14
2024-11-03 21:32:31|DAILY|00228|23665|/rates-bonds/uk-2-year-bond-yield|RATES_2Y:GB|4.1695414833167|4|0.095587573887729||0|0|0.04015|4.43|-0.06502|7|0.0025068915160829|14|42.97|-1.01962|7.74323|18.152183581499|23.136809805911|-1321335.0732264|-2006829.7491452|-2.0960600587128|0.483|0.379|-0.0541|29|10|0.00221096877502|0.089897518014412|5.5599999427795|2023-07-06|-0.473|2022-09-28|0.58|2022-09-26
2024-11-03 21:32:32|DAILY|00229|23870|/rates-bonds/australia-2-year-bond-yield|RATES_2Y:AU|3.9783288828351|21|0.03772372034465|0.1222|1|2|0.11696|4.097|-0.05377|25|-0.053771719069756|25|26.28|0.06797|0.16426|0.22648092220867|0.35970544105358|815.88761529155|1214.4709609199|1955143.7415057|0.638|0.404|0.19034|47|16|0.0028996015936255|0.046976892430279|4.5419998168945|2023-11-01|-0.26|2024-08-05|0.302|2022-05-04
2024-11-03 21:32:33|DAILY|00230|23685|/rates-bonds/germany-2-year-bond-yield|RATES_2Y:DE|2.1091762589143|18|0.076947122611823||0|0|0.00974|2.28|-0.03533|16|-0.035333040209428|16|54.04|0.006|0.01622|0.34585118561909|0.51876205099932|500.02981806633|361.20949501028|-373.90917422489|0.435|0.261|-0.00702|23|9|0.0024543650793651|0.065645238095238|3.3929998874664|2023-07-06|-0.545|2023-03-15|0.261|2023-03-21
2024-11-03 21:32:35|DAILY|00231|23770|/rates-bonds/france-2-year-bond-yield|RATES_2Y:FR|-2.5224624516367|80|0.09609804117492|0.1904|-1|1|0.1904|2.419|0.16231|64|-0.050005278245507|15|58.85|-0.06947|-0.06733|0.15606519884727|0.36743926973014|224.40616075617|364.00067032719|-698.51960931379|0.6|0.3|-0.03316|20|12|0.0027718949044586|0.08012699044586|3.5590000152588|2023-09-21|-0.4908|2023-03-15|0.2332|2022-09-08
2024-11-03 21:32:36|DAILY|00232|23893|/rates-bonds/japan-2-year-bond-yield|RATES_2Y:JP|0.41758424033893|25|0.014471923344092|0.2115|1|1|0.21149|0.464|-0.10694|3|-0.10362699661082|16|28.33|0.56678|0.27546|0.23725009692086|0.35292165846867|111.09914311139|82.093459469341|85.990579118863|0.558|0.349|-0.16981|43|18|0.00091183574879227|0.0099581320450886|0.47400000691414|2024-11-01|-0.072|2024-08-05|0.08|2024-07-31
2024-11-03 21:32:37|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
2024-11-03 21:32:38|DAILY|00234|23714|/rates-bonds/switzerland-2-year-bond-yield|RATES_2Y:CH|-0.54490979370865|100|0.069222400481685||0|0|0.63447|0.333|-0.11931|42|1.4353385404568|30|51.05|0.03875|0.15594|0.13912315025507|0.48601177003447|73.439813668369|411.64817226743|-46.249998758236|0.409|0.227|-1.31189|22|7|0.00086170212765958|0.071862520458265|1.6879999637604|2023-03-08|-0.539|2023-03-15|0.639|2023-03-21
2024-11-03 21:32:39|DAILY|00235|23730|/rates-bonds/italy-2-year-bond-yield|RATES_2Y:IT|2.4680037547614|20|0.11984886975689|0.0565|1|2|0.03515|2.798|0.09816|131|0.098157565143446|131|42.76|-1.11437|-0.27943|-0.53675486790851|-0.68071323255533|2521.4479323456|4684.3379942678|13526.013446758|0.552|0.414|-0.37603|29|12|0.0028244638602065|0.08754447974583|4.1929998397827|2023-09-28|-0.651|2020-03-19|0.569|2020-03-12
2024-11-03 21:32:41|DAILY|00236|23798|/rates-bonds/spain-2-year-bond-yield|RATES_2Y:ES|2.2786302762674|2|0.079746497541697|0.0064|1|1|0.0064|2.517|0.08571|116|-0.039352507563952|33|50.36|0.22251|0.2552|0.36255469011747|0.61059844011013|-4034.1066286187|905.06175616675|-113.7809655955|0.56|0.32|-1.07708|25|10|0.0033559523809524|0.08747619047619|3.75|2023-09-28|-0.439|2023-03-15|0.331|2022-02-17
2024-11-03 21:32:42|DAILY|00237|23743|/rates-bonds/netherlands-2-year-bond-yield|RATES_2Y:NL|2.0799031822505|2|0.095879072886029|-0.0264|1|1|-0.02637|2.289|0.13232|29|-0.077999957013485|48|59.76|-0.0601|-0.05624|0.057989777041323|0.081726414682266|172.08733504918|155.6061144907|-196.48822549693|0.524|0.286|-0.04167|21|12|0.0031294585987261|0.082495621019108|3.4210000038147|2023-09-28|-0.4736|2023-03-15|0.2651|2023-03-21
2024-11-03 21:32:43|DAILY|00238|23854|/rates-bonds/austria-2-year-bond-yield|RATES_2Y:AT|-2.7339212771186|66|0.14194532179658||0|0|0.0606|2.5316|-0.10122|123|-0.10122063093616|123|99.5|-0.03251|-0.03026|0.43223634672474|0.54586638973986|286.40692943121|262.43361839118|-325.2534975387|0.333|0.25|0.07185|12|3|0.0038486100079428|0.12638093725179|3.683000087738|2023-09-28|-0.492|2023-03-15|0.274|2022-09-08
2024-11-03 21:32:44|DAILY|00239|23818|/rates-bonds/belguim-2-year-bond-yield|RATES_2Y:BE|-2.5766825193364|72|0.13619808218963||0|0|0.12822|2.415|-0.00022|133|-0.00021657988269796|133|74.06|-0.16914|-0.1074|0.04647306558751|-0.046356313964178|111.29445390354|73.515651468783|-165.81297036574|0.438|0.25|-0.11565|16|6|0.0030353503184713|0.092126194267516|3.5590000152588|2023-09-21|-0.4752|2023-03-15|0.2618|2022-02-04
2024-11-03 21:32:45|DAILY|00240|42407|/rates-bonds/new-zealand-2-years-bond-yield|RATES_2Y:NZ|-3.9434420247613|10|0.068512987694907|0.0021|-1|1|0.00207|3.85|-0.02391|5|-0.023909302194698|5|19.82|-0.00101|0.04657|0.088443645638773|0.1409534462335|311.84994732669|630.79188657236|10251.099469944|0.54|0.42|0.10369|50|12|0.001722|0.0608485|5.8649997711182|2023-10-03|-0.308|2023-05-24|0.998|2021-10-29
2024-11-03 21:32:47|DAILY|00241|25270|/rates-bonds/canada-2-year-bond-yield|RATES_2Y:CA|-3.2253806097778|14|0.068429473987652||0|0|-0.02917|3.105|-0.03242|6|-0.032421282429587|6|54.32|0.1262|0.15958|0.21219106050058|0.33761373875252|481.81417774712|831.73949447802|186.82311248724|0.545|0.409|0.14025|22|8|0.0011945364238411|0.079345198675497|5.2189998626709|2023-09-20|-0.432|2023-03-13|0.228|2023-03-16
2024-11-03 21:32:48|DAILY|00242|24006|/rates-bonds/india-2-year-bond-yield|RATES_2Y:IN|6.6508399136161|8|0.03277236006531||0|0|-0.00164|6.692|0.04346|102|-0.013530616004403|25|46.56|0.01021|0.02834|0.024469379004341|0.054326258368139|141.26926028454|153.24225350881|115.87878444591|0.68|0.36|0.03499|25|10|0.00078309137489325|0.079298889837745|7.5570001602173|2023-10-03|-0.698|2023-09-27|0.757|2023-09-28
2024-11-03 21:32:49|DAILY|00243|23885|/rates-bonds/singapore-2-year-bond-yield|RATES_2Y:SG|-2.8508708483068|12|0.064005958985999|-0.0351|-1|1|-0.03505|2.746|0.07409|11|0.074089103489204|11|37.81|0.16862|0.22377|0.32571502509528|0.52254112429889|453.90854285451|502.72605778201|968.82678803858|0.5|0.313|0.13863|32|13|0.0036662571662572|0.04902497952498|3.8029999732971|2023-03-02|-0.27|2023-11-15|0.5505|2024-03-18
2024-11-03 21:32:50|DAILY|00244|29295|/rates-bonds/south-korea-2-year-bond-yield|RATES_2Y:KR|2.8771845065776|19|0.036508966643132|0.0211|1|2|-0.00772|2.957|0.0005|39|-0.040314696883337|1|14.33|0.00782|0.03595|0.028627848645443|0.055639549805002|253.91162882779|366.15783767329|338.70211961051|0.442|0.302|0.0319|86|11|0.0022008|0.0329704|4.6950001716614|2022-10-11|-0.271|2023-03-13|0.297|2022-06-13
2024-11-03 21:32:51|DAILY|00245|29232|/rates-bonds/china-2-year-bond-yield|RATES_2Y:CN|1.3569049707669|11|0.069477906391278||0|0|-0.09395|1.437|-0.04617|25|-0.10401891003116|12|55.62|0.05426|0.07182|0.051790569385446|0.099267980359968|171.76202628643|177.16311203809|68.107926386649|0.619|0.333|0.07183|21|8|-0.00058276740237691|0.056410441426146|3.1949999332428|2020-11-25|-0.237|2024-10-21|0.197|2024-10-22
2024-11-03 21:32:53|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
2024-11-03 21:32:54|DAILY|00247|23912|/rates-bonds/hong-kong-2-year-bond-yield|RATES_2Y:HK|3.0520788177229|21|0.041473715027927||0|0|0.11914|3.175|0.21173|54|0.064587938090819|111|16.73|-0.03929|2.16688|0.032176896126161|0.072707696940904|178.17111187187|389.3766740501|217.64785410386|0.608|0.365|0.1576|74|18|0.0016347456279809|0.046604451510334|99.932998657227|2022-02-21|-98.979|2022-02-22|99.009|2022-02-21
2024-11-03 21:32:55|DAILY|00248|29358|/rates-bonds/taiwan-2-year-bond-yield|RATES_2Y:TW|1.3337086460389|1|0.0020971291132367||0|0|0|1.34|-0.0081|9|-0.0080997342087484|9|17.66|0.02814|0.09293|0.10892375378971|0.13060028915015|1513.7874176859|1277.8849489217|291.30434979789|0.493|0.38|0.05678|71|15|0.00070175438596491|0.0066208133971292|1.5049999952316|2024-04-17|-0.14|2023-03-30|0.265|2022-03-28
2024-11-03 21:32:56|DAILY|00249|23940|/rates-bonds/poland-2-year-bond-yield|RATES_2Y:PL|4.5567464970164|7|0.20246045772363||0|0|-0.01656|5.048|-0.01967|70|-0.075153040927476|44|95.54|1.4144|1.62835|1.7783185409197|3.5212657430136|4266.2942363665|3774.0964618212|-743708.97576555|0.769|0.385|0.86418|13|8|0.0046903044871795|0.15974959935897|9.4840002059937|2022-10-21|-0.674|2022-11-10|0.605|2022-07-04
2024-11-03 21:32:57|DAILY|00250|23979|/rates-bonds/greece-2-year-bond-yield|RATES_2Y:GR|-2.5398689798975|450|0.43201620844304||0|0|0.29266|2.284|0.00366|1|0.0036562599840499|1|1|0.13025|0.03907|0.075211906302132|0.47192652621672|-1.7343263003778E+17|4298465175149.6|804.22529757462|0.562|0.368|-0.49959|484|0|0.0021436227224009|0.11896570203644|3.8810000419617|2023-03-09|-0.671|2021-12-14|0.705|2022-06-14
2024-11-03 21:32:59|DAILY|00251|29249|/rates-bonds/czech-republic-2-year-bond-yield|RATES_2Y:CZ|-3.5110578524906|82|0.11694252692616||0|0|0.10055|3.417|0.33112|423|0.15257907530338|84|83.14|-0.13685|0.45244|0.70968455029035|0.95947146994633|786.42895093952|703.90607308747|218.36088895227|0.5|0.357|0.42579|14|2|0.0015855421686747|0.19205967871486|6.8680000305176|2022-06-22|-0.556|2020-03-18|0.902|2021-07-16
2024-11-03 21:33:00|DAILY|00252|24025|/rates-bonds/brazil-2-year-bond-yield|RATES_2Y:BR|12.859558848949|26|0.065480461249078|0.0666|1|2|0.0661|13.145|-0.01204|2|0.019864250664663|4|15.77|0.00518|0.03962|0.041727102121894|0.057144479107291|422.23549159883|461.51722633214|276.87446645591|0.52|0.4|0.03278|75|13|0.0071469370860927|0.10840066225166|15|2022-06-06|-2.655|2022-07-01|2.66|2022-07-04
2024-11-03 21:33:01|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
2024-11-03 21:33:01|DAILY|00254|29329|/rates-bonds/philippines-2-year-bond-yield|RATES_2Y:PH|5.6099442667901|10|0.012018547219068||0|0|0.02804|5.646|-0.01025|14|-0.010252984707304|14|11.25|-0.00401|0.02255|-0.0053102792997679|-0.0013574426860395|69.340334687958|87.600177469375|148.9513261904|0.45|0.333|0.02683|111|10|0.001474960254372|0.035259538950715|6.7214999198914|2023-11-01|-0.60046|2022-09-29|0.576|2022-05-16
2024-11-03 21:33:02|DAILY|00255|1052482|/rates-bonds/israel-2-year|RATES_2Y:IL|-4.5926509867131|14|0.083976129205932||0|0|-0.00649|4.495|0.02409|3|0.024087091302406|3|4.18|-0.03673|0.06999|0.04848602858151|0.13086931736135|-807.9852126953|678931.60367058|2469.7802070492|0.491|0.337|0.058|279|0|0.0036581849024597|0.00094232400339271|4.8210000991821|2024-10-07|-0.355|2024-10-08|0.37|2024-10-07
2024-11-03 21:33:05|DAILY|00256|29219|/rates-bonds/chile-2-year-bond-yield|RATES_2Y:CL|5.2521020578847|8|0.030965990241842|0.047|1|2|0.04492|5.35|-0.00938|7|-0.0093843504183305|7|4.55|-0.0053|0.04728|0.0410322570591|0.061960692404133|6877.731599004|14854.714338303|302.25988487481|0.484|0.364|0.02855|258|0|0.0030338983050847|0.0013059322033898|10.170000076294|2022-10-07|-1.237|2023-10-13|0.84|2022-01-05
2024-11-03 21:33:05|DAILY|00257|29381|/rates-bonds/vietnam-2-year-bond-yield|RATES_2Y:VN|-1.9684673424503|50|0.0048224487549858||0|0|0.03458|1.954|0.00044|41|0.00044057388195329|41|13.73|0.03479|0.09646|0.069850674542552|0.1012562464827|2440.4829465335|3521.3826492995|131.85325537857|0.625|0.466|0.02644|88|8|0.00027287191726333|0.011589896579157|5.0419998168945|2022-11-07|-0.312|2023-02-01|0.459|2022-09-22
2024-11-03 21:33:06|DAILY|00258|1052571|/rates-bonds/nigeria-2-year|RATES_2Y:NG|25.916769742098|1|0.047410091053474||0|0|0|26.059|0.05046|6|0.050460687217578|6|1.04|-7.0E-5|0.01961|0.023476260719973|0.07659109491269|-122.19005048533|56664188.357206|308.90232830612|0.344|0.208|0.02799|1032|0|0.016378252788104|5.8550185873606E-5|27.756000518799|2024-08-08|-3.605|2023-06-27|4.61|2021-03-05
2024-11-03 21:33:07|DAILY|00259|24034|/rates-bonds/turkey-2-year-bond-yield|RATES_2Y:TR|38.675643121782|19|0.19329933130073|0.0182|1|1|0.01816|39.25|-0.0233|3|-0.023303453654065|3|19.47|0.03229|0.08127|0.092870772795329|0.10227835671282|818.80829091074|536.78624181905|344.90333572311|0.544|0.404|0.06749|57|17|0.024707446808511|0.43718085106383|55.009998321533|2022-02-24|-6.89|2023-05-15|2.65|2021-03-22
2024-11-03 21:33:08|DAILY|00260|1052495|/rates-bonds/egypt-2-year|RATES_2Y:EG|26.771857541217|4|0.10619288640819|0.0263|1|2|0.01703|27.169|0.0058|20|0.005795026872766|20|6.04|-0.0034|0.01331|0.0066897001201022|0.01191525910011|211.11847506902|278.95833604033|185.6503567685|0.582|0.438|0.00817|208|7|0.0099480158730159|0.052002380952381|30.180000305176|2024-03-11|-1.27|2024-01-26|2.11|2023-01-19
2024-11-03 21:33:10|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
2024-11-03 21:33:11|DAILY|00262|1052511|/rates-bonds/romania-2-year|RATES_2Y:RO|5.8367807197976|36|0.050197368621513|0.0136|1|1|0.01356|5.98|0.28679|467|-0.036472450590647|12|41.17|0.01416|0.057|0.036656751366664|0.071252575054823|212.4529021432|248.23848743431|6.5643585492658|0.931|0.483|0.0534|29|6|-0.011105777054516|0.094035801464605|9.3699998855591|2022-10-25|-0.54|2020-03-23|0.73|2022-02-16
2024-11-03 21:33:12|DAILY|00263|29225|/rates-bonds/iceland-2-year-bond-yield|RATES_2Y:IS|8.8491642879552|1|0.027445223361029||-1|0|0|8.933|-0.01144|4|-0.0052657613114417|13|6.77|0.01369|0.02144|0.024708585092017|0.039465494331151|604.08998069562|918.18167793425|621.21000250522|0.518|0.386|0.01554|166|11|0.0066740872662511|0.031731522707035|9.746000289917|2023-10-04|-0.569|2023-05-30|0.397|2022-02-10
2024-11-03 21:33:13|DAILY|00264|29238|/rates-bonds/colombia-2-year-bond-yield|RATES_2Y:CO|-8.5633857171048|27|0.59112858508391||0|0|0.18222|6.79|-0.00322|4|-0.003222814761935|4|19.04|-0.82152|0.01746|0.017245402504148|0.0094516342840583|124.35087656145|108.3026547611|74.862185119231|0.583|0.375|0.09057|24|6|-0.0047204968944099|0.12742443064182|13.909999847412|2022-10-20|-88.922|2024-07-26|88.9|2024-07-25
2024-11-03 21:33:14|DAILY|00265|8907|/rates-bonds/us-30-yr-t-bond|BONDFUT:US|-120.8020841681|22|1.2650939528493||0|0|0.05367|116.8125|0.02838|58|0.028378026555584|58|36.35|0.0016|0.01031|0.013170613865363|-0.00022921841799584|121.65445305773|99.291070830136|82.879726376538|0.471|0.353|0.03322|34|12|-0.00012138424821002|0.010239363564041|200|2020-03-20|-0.04025|2020-03-17|0.03743|2022-11-10
2024-11-03 21:33:16|DAILY|00266|8906|/rates-bonds/us-2-yr-t-note|BONDFUT:US|-103.3951842941|21|0.16973631850342||0|0|0.00615|102.8984|0.00383|45|0.0038254383618808|45|30.93|-0.00064|0.00118|-0.00049524363979374|-0.0019986344542451|98.911216230295|97.420769146088|106.53722999786|0.525|0.325|0.00404|40|11|5.1439936356404E-5|0.0012494510739857|110.51000213623|2021-02-01|-0.00835|2022-04-01|0.01065|2023-03-13
2024-11-03 21:33:17|DAILY|00267|8905|/rates-bonds/us-5-yr-t-note|BONDFUT:US|-108.24378424493|21|0.39501027347773||0|0|0.01616|107.0156|-0.01732|66|-0.011517791668072|7|30.93|0.00026|0.00358|-0.0017483201387807|-0.00098282703968411|96.67951433418|98.807095961293|102.93044145309|0.475|0.3|0.00907|40|13|2.7072394590294E-5|0.0030642402545744|126.23999786377|2020-08-04|-0.00964|2022-04-01|0.01444|2022-11-10
2024-11-03 21:33:18|DAILY|00268|8880|/rates-bonds/us-10-yr-t-note|BONDFUT:US|-112.02069097452|21|0.59917604235457||0|0|0.02492|110.0313|0.01544|60|0.015444821114754|60|32.55|-0.00134|0.003|-0.0059080212178213|-0.0054892072096433|89.711196589762|94.033148599615|96.176992801007|0.474|0.289|0.01542|38|13|-2.2951471758154E-5|0.0050595306284805|140.69999694824|2020-03-09|-0.01449|2020-03-17|0.0198|2022-11-10
2024-11-03 21:33:18|DAILY|00269|8886|/rates-bonds/uk-gilt|BONDFUT:GB|-96.680834802141|29|0.94925013546662|0.0537|-1|1|0.05368|93.97|-0.00878|11|-0.008784161017541|11|24.9|-0.00171|0.00477|-0.0012066445601091|-0.0062404816821019|95.594905363657|88.777670963123|71.3515591482|0.583|0.375|0.02337|48|23|-0.00025494685200327|0.0067789533932952|140.32000732422|2020-03-09|-0.03253|2022-09-26|0.05187|2022-09-29
2024-11-03 21:33:19|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
2024-11-03 21:33:21|DAILY|00271|8895|/rates-bonds/euro-bund|BONDFUT:DE|-133.95694783935|16|0.79908691528299||0|0|0.01134|131.64|0.01385|85|0.013845201440318|85|43.96|0.00502|0.01322|0.0044257769505397|-0.0011326709659904|107.70145316443|98.690166391362|76.865586600491|0.643|0.357|0.02036|28|12|-0.00019883627608347|0.0066584269662921|179.55999755859|2020-03-06|-0.02914|2022-03-09|0.02732|2023-03-15
2024-11-03 21:33:22|DAILY|00272|8899|/rates-bonds/euro-bobl|BONDFUT:DE|-119.39883387454|20|0.47465046753883|0.0071|-1|1|0.00706|118.19|0.00137|46|-0.0011999373891586|23|38.38|0.00175|0.00481|0.0012065699135763|-0.001574501887295|102.44549359187|98.077254861932|88.254184630667|0.656|0.375|0.01052|32|17|-9.5950280673617E-5|0.0036014434643144|137.71000671387|2020-03-09|-0.01732|2022-06-09|0.01877|2023-03-15
2024-11-03 21:33:23|DAILY|00273|8900|/rates-bonds/euro-schatz|BONDFUT:DE|-107.01817356009|20|0.17645235794343|0.0015|-1|1|0.00155|106.595|0.01403|84|0.014026805562912|84|36.06|0.0009|0.00225|0.0027368826558927|0.00068583185729628|105.54105109356|100.8131906892|95.225119613964|0.588|0.353|0.00318|34|14|-3.8610441767068E-5|0.0012615261044177|112.90000152588|2020-03-09|-0.00997|2022-06-09|0.00931|2023-03-15
2024-11-03 21:33:24|DAILY|00274|40739|/rates-bonds/euro-buxl|BONDFUT:DE|-136.03534428305|17|1.875149743115|0.0163|-1|1|0.01633|131.32|4.0E-5|25|4.3167974049574E-5|25|38.44|0.00742|0.02069|0.0029652521880525|0.00098028117232233|103.04744346652|100.06191060858|65.457088286495|0.469|0.281|0.05014|32|11|-0.00027982343499197|0.015461115569823|240.33999633789|2020-03-09|-0.0494|2020-03-18|0.06227|2023-03-15
2024-11-03 21:33:25|DAILY|00275|28719|/rates-bonds/euro-oat|BONDFUT:FR|-126.89936928838|20|0.80881110694934||0|0|0.01082|124.39|0.0052|59|0.0051958555859883|59|38.31|0.00137|0.01038|-0.0038721312438851|-0.0082044542839638|93.352320757748|91.221306586077|76.088819819252|0.531|0.344|0.0214|32|11|-0.00020598393574297|0.0066764819277109|173.46000671387|2020-03-09|-0.02604|2022-06-09|0.04955|2021-09-09
2024-11-03 21:33:26|DAILY|00276|8986|/rates-bonds/japan-govt.-bond|BONDFUT:JP|-144.58480726411|18|0.33831966855816|-0.0004|-1|1|-0.00042|144.05|0.00272|48|0.0027156717021151|48|41.43|-0.00025|0.00166|0.0008528875445933|0.00016220538675247|101.39989153784|100.14743710631|92.029322066385|0.567|0.333|0.00706|30|11|-6.4452380952381E-5|0.0021886428571429|155.88999938965|2020-03-10|-0.01362|2022-06-15|0.0112|2022-06-16
2024-11-03 21:33:27|DAILY|00277|13917|/rates-bonds/italian-govt.-bond|BONDFUT:IT|-121.65910419337|3|0.75373177681065||0|0|0.00375|119.39|0.02152|79|0.021518291156038|79|29.6|-0.00451|0.00288|-0.0021958068182944|-0.0054497195573977|94.025185739273|91.606028026781|83.847180210276|0.571|0.357|0.02629|42|17|-0.00011934939759036|0.0082956064257028|155.71000671387|2021-08-05|-0.04534|2020-03-12|0.04141|2020-03-19
2024-11-03 21:33:28|DAILY|00278|40736|/rates-bonds/eurex-swiss-govt-long-term|BONDFUT:CH|148.09529343389|14|0.59868890102769|0.002|1|1|0.00201|149.53|-0.00908|7|-0.0090793822772504|7|27.18|0.00222|0.00965|0.0018903344900327|0.0062227186050053|103.1479606328|109.71259990978|94.633253577404|0.533|0.378|0.01481|45|15|-2.3640776699029E-5|0.0045980420711974|188.14999389648|2020-03-09|-0.02347|2022-09-09|0.15971|2020-03-09
2024-11-03 21:33:29|DAILY|00279|8898|/rates-bonds/euribor|BONDFUT:EU|96.958556610263|99|0.027667689644893|0.0073|1|2|0.00716|96.995|-0.00068|17|0.0009549203029624|28|42.52|0.00046|0.00126|-0.00033127509703773|-0.00091716838675815|99.431224115967|99.083179150727|96.623002124313|0.63|0.37|0.00074|27|11|-2.7536115569823E-5|0.00020238362760835|100.58499908447|2021-12-10|-0.00504|2022-09-20|0.00222|2023-03-15
2024-11-03 21:33:30|DAILY|00280|8830|/commodities/gold|COMMO:|2703.949409073|55|32.126624638185|0.1032|1|2|0.09334|2749.2|-0.04727|24|0.12333372677777|69|30.62|-0.00916|0.007|0.011894472134604|0.019304407677821|122.54157354935|124.91384271436|179.52199995712|0.513|0.333|0.04112|39|12|0.0005203766025641|0.013940825320513|2801.8000488281|2024-10-30|-0.04869|2020-11-09|0.05974|2020-03-24
2024-11-03 21:33:32|DAILY|00281|8836|/commodities/silver|COMMO:|31.530062700531|51|0.9794284646541|0.0907|1|1|0.09071|32.681|-0.1172|14|-0.11720151759685|14|28|-0.01118|0.01841|0.01980655777474|0.02495678122182|133.0823374729|132.15900482455|178.99063309855|0.581|0.419|0.07835|43|18|0.00068682615629984|0.026459928229665|35.069999694824|2024-10-22|-0.11614|2020-03-16|0.09296|2021-02-01
2024-11-03 21:33:32|DAILY|00282|8831|/commodities/copper|COMMO:|-4.5885148247617|12|0.078325428741926|-0.0108|-1|1|-0.01075|4.3715|-0.08007|9|-0.080073075397777|9|39|0.00255|0.021|0.0283982929858|0.060728374980108|138.91341681295|173.27695349098|152.44016134934|0.5|0.344|0.06518|32|9|0.00044246227164416|0.021088880063543|5.1989998817444|2024-05-20|-0.07024|2020-03-18|0.07484|2022-11-04
2024-11-03 21:33:33|DAILY|00283|8910|/commodities/platinum|COMMO:|981.27460543793|37|25.421028019695|0.011|1|1|0.01099|1002.9|-0.04896|35|-0.09588908966823|14|35.03|-0.01898|0.00579|-0.031759155973552|-0.021003037607369|52.642994372923|76.542644323283|151.15257225736|0.543|0.343|0.09086|35|15|0.00052687004754358|0.029491204437401|1351.1999511719|2021-02-16|-0.12106|2020-03-16|0.10441|2020-03-24
2024-11-03 21:33:34|DAILY|00284|8883|/commodities/palladium|COMMO:|-1243.097428824|2|39.782476274672||0|0|0.00252|1108.8|0.17196|49|0.17195569381754|49|35|-0.01579|0.01542|0.0020891233837991|-0.01781149081157|89.586009396798|68.21235538435|48.744281859073|0.667|0.444|0.1244|36|15|-0.00018048374306106|0.039436732751784|3417.0200195312|2022-03-07|-0.20481|2020-03-12|0.20475|2020-03-25
2024-11-03 21:33:35|DAILY|00285|8849|/commodities/crude-oil|COMMO:|67.05547777045|21|2.5073777537596|-0.0569|1|1|-0.05687|69.49|0.06307|55|-0.0025318531941501|24|49.36|0.04195|0.07882|0.07171999739968|0.10304195098707|228.62446624884|212.52699334348|102.37256829843|0.56|0.36|0.11271|25|12|0.00073208133971292|0.03927971291866|126.41999816895|2022-03-07|-0.43368|2020-04-21|0.78825|2020-04-22
2024-11-03 21:33:37|DAILY|00286|8833|/commodities/brent-oil|COMMO:|-78.859603688656|4|2.4473283756036|-0.0283|-1|1|-0.02828|72.73|-0.08274|18|-0.082738908091274|18|41.57|0.01703|0.04456|0.03355199930729|0.062989660399644|145.97081636164|158.85053342248|110.9365559264|0.567|0.333|0.10043|30|13|0.000416312|0.034705512|134.91000366211|2022-03-07|-0.22891|2020-03-09|0.14479|2020-04-02
2024-11-03 21:33:38|DAILY|00287|8862|/commodities/natural-gas|COMMO:|-2.8706285377539|5|0.1751552258241||0|0|-0.15331|2.663|0.23171|31|0.23170750638622|31|31.23|-0.01428|0.05193|0.04038808816975|0.10717915151428|114.09921203014|279.5382953679|126.82939868246|0.55|0.35|0.1584|40|11|0.0010896568236233|0.052508443735036|9.9870004653931|2022-08-23|-0.19211|2024-01-16|0.2553|2024-10-23
2024-11-03 21:33:39|DAILY|00288|8988|/commodities/heating-oil|COMMO:|-2.3488333948919|5|0.069044753493654||0|0|-0.05346|2.2424|-0.07653|17|-0.076529362048791|17|41.63|0.02838|0.05421|0.041761302592492|0.075584707895156|186.92685173824|216.17989321623|87.021020726404|0.7|0.433|0.11678|30|14|0.00021645650438947|0.035385873902634|4.4897999763489|2022-06-17|-0.19371|2022-03-09|0.11529|2022-03-08
2024-11-03 21:33:40|DAILY|00289|954867|/commodities/gasoline-rbob|COMMO:|-2.1288042819052|5|0.064380439638939|-0.0146|-1|1|-0.01457|1.9639|-0.07498|17|-0.074978514870854|17|31.45|0.0226|0.05481|0.047598190373752|0.041790941290169|191.65167658611|145.5940366271|258.93971104276|0.55|0.375|0.10214|40|16|0.0012519096671949|0.03504675911252|4.3201999664307|2022-06-10|-0.24162|2020-03-23|0.25103|2020-04-22
2024-11-03 21:33:40|DAILY|00290|8861|/commodities/london-gas-oil|COMMO:|-704.76351015832|5|21.691532968472|-0.0427|-1|1|-0.04267|672|-0.07593|16|-0.075928327492791|16|47.96|0.03628|0.0758|0.053884173859544|0.10323374980458|166.18612704617|226.53883968001|108.14638300547|0.538|0.385|0.1161|26|10|0.00041889688249401|0.036873533173461|1422.5|2022-03-09|-0.1504|2020-04-21|0.12203|2020-05-05
2024-11-03 21:33:42|DAILY|00291|49768|/commodities/aluminum|COMMO:|2498.5268482722|6|59.083799893206|-0.0262|1|1|-0.02617|2605|0.02749|10|0.027485317550655|10|8.28|0.00477|0.02461|0.017087324179238|0.021481049830859|315.13319234866|299.42384297855|144.36131892491|0.49|0.361|0.01568|147|6|0.00040051554828151|0.0051096235679215|3966|2022-03-07|-0.06471|2022-03-08|0.0623|2023-01-09
2024-11-03 21:33:43|DAILY|00292|956470|/commodities/zinc-futures?cid=956470|COMMO:|-3214.0009062393|19|87.700978248304|0.0036|-1|1|0.00357|3070|0.05558|10|0.05557838145184|10|7.62|0.00823|0.02788|0.022728635556599|0.028894085211478|610.66358524661|571.05936058437|132.90043290043|0.544|0.405|0.02025|158|6|0.00036846972176759|0.0081178232405892|4458|2022-04-13|-0.06042|2022-06-30|0.07539|2021-10-15
2024-11-03 21:33:44|DAILY|00293|959207|/commodities/lead?cid=959207|COMMO:|-2112.4731079249|18|33.68946522575||0|0|0.01638|2042|0.02509|3|0.025090608490941|3|5.73|0.00095|0.01558|0.0092455757196425|0.013527058370625|254.21536967941|289.16199204034|106.40958832725|0.505|0.386|0.01553|210|5|0.00014618345618346|0.0073897788697789|2533|2022-03-08|-0.06254|2020-03-17|0.06515|2022-10-28
2024-11-03 21:33:45|DAILY|00294|959208|/commodities/nickel?cid=959208|COMMO:|-16616.468697211|18|271.16560916334||0|0|0.08658|15984|0.08407|17|0.084074250131997|17|7.71|0.0174|0.04363|0.042525163004698|0.060655471623051|995.91682606531|1014.530401075|112.08976157083|0.526|0.353|0.03171|156|3|0.00070591468416735|0.0096824938474159|86791.5|2022-03-08|-0.40719|2022-03-09|0.68583|2022-03-08
2024-11-03 21:33:45|DAILY|00295|959211|/commodities/copper?cid=959211|COMMO:|-9954.9915672571|19|134.47247017712|0.0214|-1|1|0.02142|9550|-0.02348|2|0.037153098990832|5|7.82|0.00481|0.01904|0.009911107638446|0.017885796364737|190.09395701223|242.32979999295|154.33096315449|0.442|0.331|0.01698|154|8|0.00044702127659574|0.0073751391162029|10925|2024-05-20|-0.07757|2020-03-18|0.07115|2022-11-04
2024-11-03 21:33:47|DAILY|00296|959209|/commodities/tin|COMMO:|31305.129451168|1|79.956849610639||0|0|0|31724|0.04256|3|0.042563690468562|3|6.3|0.00865|0.02839|0.017578893057699|0.030107840680583|512.33602603326|798.893006878|184.54915648633|0.526|0.381|0.01949|194|6|0.00067610474631751|0.0072163584288052|49400|2022-03-08|-0.09137|2022-03-09|0.10115|2023-04-17
2024-11-03 21:33:48|DAILY|00297|8917|/commodities/us-wheat|COMMO:|-608.58038789825|5|14.297318333347||0|0|-0.01655|568|0.02613|39|0.026129607459797|39|27.98|-0.00786|0.0184|0.026569512089809|0.022693239882392|170.18282294334|136.49329132756|99.018824490012|0.568|0.386|0.08787|44|17|0.00023995951417004|0.028128574898785|1340|2022-03-04|-0.10682|2022-03-08|0.21776|2022-03-03
2024-11-03 21:33:49|DAILY|00298|13916|/commodities/rough-rice|COMMO:|-15.302476096274|3|0.17874293569385||0|0|-0.0068|14.81|-0.03446|68|-0.034460100450359|68|25.42|-0.01914|0.01424|-0.014992587782408|-0.011178377668402|63.260593093976|77.570131122851|112.53799841441|0.583|0.417|0.0421|48|16|0.00022159574468085|0.015283936170213|19.610000610352|2024-04-19|-0.25243|2020-05-15|0.06377|2024-04-15
2024-11-03 21:33:50|DAILY|00299|8918|/commodities/us-corn|COMMO:|-425.13886667004|14|6.0056718205027||0|0|-0.03302|414.5|-0.00738|21|-0.0073846407377944|21|33.83|0.02968|0.04644|0.053852091252133|0.072259597266699|167.35132691768|176.160454567|106.88799793702|0.5|0.389|0.06532|36|13|0.00022687246141348|0.022422818846466|827|2022-04-29|-0.17387|2021-07-15|0.07958|2023-07-13
2024-11-03 21:33:51|DAILY|00300|8916|/commodities/us-soybeans|COMMO:|-1033.4528681817|15|16.072274409047||0|0|0.00226|993.75|-0.00198|28|-0.0019773109310459|28|40.63|0.02564|0.04692|0.049464066257986|0.042566602949612|209.60114517838|153.57152297215|105.82594886766|0.6|0.433|0.05227|30|8|0.00014735604217356|0.017639586374696|1784|2022-06-09|-0.10499|2022-08-15|0.06637|2021-06-30
2024-11-03 21:33:52|DAILY|00301|8915|/commodities/us-soybean-oil|COMMO:|42.121830546196|46|1.30272338015|0.0866|1|1|0.0866|46.3|0.06187|31|-0.042295679311968|23|44.22|0.02488|0.04743|0.038401657320047|0.061833143352199|163.85317605383|166.6703083468|125.47913105446|0.63|0.37|0.09605|27|12|0.0003654398708636|0.028363486682809|87.650001525879|2022-04-29|-0.09191|2021-06-17|0.06934|2022-07-28
2024-11-03 21:33:53|DAILY|00302|8919|/commodities/us-soybean-meal|COMMO:|-315.76811847171|17|6.1227081917419|0.0699|-1|1|0.06992|295.3|-0.02548|26|-0.025475715481742|26|33.97|-0.00109|0.01533|0.0061914348803084|0.020441171938893|102.48925620299|126.26115675036|93.624760182283|0.667|0.444|0.07338|36|20|7.5294592413236E-5|0.022049192897498|498|2023-03-07|-0.11642|2022-08-15|0.07734|2021-06-30
2024-11-03 21:33:54|DAILY|00303|8851|/commodities/us-cotton-no.2|COMMO:|-73.022283492221|3|1.1996843152444|-0.0036|-1|1|-0.00358|70.17|-0.03171|28|-0.031713072213842|28|33.78|0.01775|0.04221|0.023381329022724|0.031434451529242|148.00000369761|146.3781006705|100.38103911441|0.556|0.389|0.06815|36|12|0.00019882594417077|0.022699310344828|156.63999938965|2022-05-02|-0.23885|2022-06-24|0.07014|2022-09-30
2024-11-03 21:33:55|DAILY|00304|8894|/commodities/us-cocoa|COMMO:|-7917.8414378821|24|365.67300521834||0|0|-0.03258|7321.5|-0.29086|3|1.0555774557026|72|28.67|-0.05021|-0.00355|0.011335649450217|0.11091914767723|75.631457393078|259.35040176982|289.15876777251|0.5|0.286|0.10083|42|12|0.0016268622656887|0.028811010594947|11722|2024-04-19|-0.2514|2024-09-06|0.39114|2024-09-11
2024-11-03 21:33:56|DAILY|00305|8832|/commodities/us-coffee-c|COMMO:|-267.19093597397|20|7.3053114826963||0|0|0.0158|242.95|-0.09876|7|-0.098758628681065|7|26.04|-0.02385|0.0033|0.013367939381597|0.035581370913273|121.78272872766|163.34942061234|187.75116569371|0.522|0.348|0.09529|46|15|0.00077108463434675|0.030075094494659|275.04998779297|2024-09-26|-0.08455|2021-07-30|0.09894|2021-07-22
2024-11-03 21:33:58|DAILY|00306|8911|/commodities/london-coffee|COMMO:|-4798.6898149369|22|155.56327164563|0.1292|-1|1|0.12922|4279|0.27457|94|0.27457247277665|94|33.31|0.00834|0.03889|0.049403053971451|0.082883203538407|248.20219476801|284.45890738909|310.07246376812|0.583|0.389|0.06448|36|9|0.0010772950819672|0.021899459016393|5572|2024-09-26|-0.08472|2024-01-03|0.08799|2024-01-10
2024-11-03 21:33:58|DAILY|00307|8869|/commodities/us-sugar-no11|COMMO:|21.146675138206|48|0.63899625882707|0.1586|1|2|0.12602|22.07|-0.03323|14|-0.03323101460826|14|31.65|-0.01152|0.01144|-0.010302351543515|0.0052449066206368|77.234581004359|104.18042467244|168.08834350695|0.541|0.378|0.07229|37|11|0.00058575533661741|0.025866116584565|28.139999389648|2023-11-07|-0.07853|2023-12-06|0.06455|2020-04-30
2024-11-03 21:33:59|DAILY|00308|8891|/commodities/orange-juice|COMMO:|-495.09025583728|17|12.968513021899|-0.0903|-1|1|-0.0903|488.4|-0.03052|65|-0.030516125870466|65|24.02|-0.03035|-0.00409|-0.014946030303114|0.00099079512864837|59.230591275424|97.95987126302|484.76426193199|0.6|0.4|0.08124|50|20|0.001503582580115|0.0269694494659|506.70001220703|2024-09-10|-0.09748|2022-04-19|0.06429|2023-08-16
2024-11-03 21:34:00|DAILY|00309|8914|/commodities/live-cattle|COMMO:|185.78805313002|30|2.6989654688613||0|0|0.0146|185.925|-0.03891|7|-0.038909428704134|7|27.74|-0.00937|0.00554|-0.0045719102017898|0.012015776299054|88.881725047619|117.06278960483|145.22863464504|0.512|0.326|0.0377|43|14|0.00037698854337152|0.011845842880524|195.64999389648|2024-06-28|-0.10027|2020-04-10|0.07597|2020-04-13
2024-11-03 21:34:01|DAILY|00310|8913|/commodities/lean-hogs|COMMO:|79.938255655759|5|1.5122476061206|0.0428|1|1|0.04279|84.075|-0.08968|10|-0.089675238099736|10|20.64|-0.0024|0.0576|0.024031544982581|0.039524184547997|169.38446138198|216.31514973323|117.8816484615|0.542|0.424|0.05744|59|17|0.00051568739770867|0.020512152209493|123.08000183105|2021-06-14|-0.23521|2023-08-15|0.17174|2020-02-18
2024-11-03 21:34:03|DAILY|00311|961618|/commodities/feed-cattle|COMMO:|-249.59221300866|3|3.2515704942607|0.0034|-1|1|0.00341|241.15|-0.01023|27|-0.010225994222663|27|23.5|-0.01341|0.00841|0.0056394604454189|0.017256940520285|112.6985801437|140.33599124595|165.73882742026|0.596|0.423|0.03507|52|19|0.00049500816993464|0.013678766339869|266.125|2024-05-29|-0.08782|2022-05-10|0.11042|2021-05-28
2024-11-03 21:34:03|DAILY|00312|959198|/commodities/lumber|COMMO:|526.56726508261|34|9.4298204752157|0.0917|1|2|0.0793|558|-0.04762|14|0.055490977494299|29|19.52|0.02052|0.09741|0.057333815242374|0.091069284273256|332.02665032054|484.36668210106|351.40043086945|0.525|0.393|0.07464|61|11|0.0018099836601307|0.0307725|1711.1999511719|2021-05-10|-0.33478|2020-09-16|0.30729|2022-12-27
2024-11-03 21:34:04|DAILY|00313|959199|/commodities/oats|COMMO:|366.88682779346|74|10.162724068847||0|0|0.15641|399.25|0.02027|24|0.020265548567435|24|29.41|-0.01498|0.04156|0.0048948297974824|0.027352892245687|81.207340195832|114.45932373161|133.97651006711|0.59|0.385|0.08895|39|11|0.00053729508196721|0.028853368852459|811|2022-04-12|-0.28964|2022-07-15|0.13495|2022-12-14
2024-11-03 21:34:05|DAILY|00314|8848|/commodities/carbon-emissions|COMMO:|60.954326449355|7|2.0361727313395|-0.0414|1|1|-0.04142|63.87|-0.05859|24|-0.058592079193911|24|25.31|-0.01527|0.02137|0.0057971813434877|0.035983276758067|95.909355929027|174.83411819809|256.50602373646|0.571|0.408|0.09398|49|14|0.0011389004815409|0.034897487961477|99.220001220703|2022-08-19|-0.16251|2022-03-01|0.17513|2022-03-08
2024-11-03 21:34:06|DAILY|00315|169|/indices/us-30|INDICES:US|-42987.89159726|2|387.5354479279||0|0|-0.00691|42052.1914|0.02869|53|0.028694043872666|53|27.64|-0.00195|0.01213|0.017508490680088|0.032364833633743|140.42522956859|153.48425881131|145.66656829598|0.477|0.318|0.04002|44|10|0.00039671322925226|0.012660156121611|43325.08984375|2024-10-18|-0.12927|2020-03-16|0.11365|2020-03-24
2024-11-03 21:34:08|DAILY|00316|20|/indices/nq-100|INDICES:US|19794.817416521|32|248.88950261733||0|0|0.00974|20033.1426|-0.04002|15|-0.040016640187782|15|26.36|0.00218|0.01946|0.006591048807702|0.025392420545516|114.96921851051|154.99531613574|225.79628543405|0.667|0.422|0.04916|45|16|0.00080675431388661|0.017042317173377|20690.966796875|2024-07-10|-0.12193|2020-03-16|0.10072|2020-03-13
2024-11-03 21:34:09|DAILY|00317|14958|/indices/nasdaq-composite|INDICES:US|18089.70405245|32|227.98297224473|0.0257|1|2|0.01254|18239.918|-0.04124|15|-0.041243261937059|15|26.36|0.00749|0.0231|0.025077760325907|0.033015776814571|195.89391607611|179.18327259584|200.61082210942|0.644|0.422|0.04648|45|14|0.00070369761709121|0.016497649958915|18785.494140625|2024-10-30|-0.12321|2020-03-16|0.09346|2020-03-13
2024-11-03 21:34:10|DAILY|00318|166|/indices/us-spx-500|INDICES:US|-5896.015680419|2|52.00472853975|-0.0015|-1|2|-0.00409|5728.7998|-0.05643|9|-0.010538538689798|15|25.33|-0.00433|0.01076|0.013929833470498|0.024367901372421|139.12455022103|146.07215084886|175.84872364245|0.563|0.354|0.04135|48|14|0.00055653245686113|0.012962711585867|5878.4599609375|2024-10-17|-0.11985|2020-03-16|0.09381|2020-03-24
2024-11-03 21:34:10|DAILY|00319|44336|/indices/volatility-s-p-500|INDICES:US|17.465983316454|16|1.6013390471031||0|0|0.02297|23.16|0.64296|13|0.64295591627161|13|25.13|-0.14086|-0.03446|-0.037718526083117|0.014288989655203|11.217008401516|48.720260097486|5349.6700271152|0.641|0.41|0.29767|39|17|0.0069648944723618|0.098980673366834|85.470001220703|2020-03-19|-0.28157|2024-08-07|0.649|2024-08-06
2024-11-03 21:34:11|DAILY|00320|19943|/indices/dj-composite-average|INDICES:US|13383.593948987|54|116.04092902225|0.0275|1|1|0.02753|13434.0596|-0.00621|23|0.081300704225352|50|24.77|-0.00622|0.00894|0.0033860613920979|0.011554968078218|105.76036324795|120.73353618367|142.20781241294|0.489|0.383|0.03942|47|15|0.00037883319638455|0.012881700903862|13785.440429688|2024-10-17|-0.12273|2020-03-16|0.11434|2020-03-24
2024-11-03 21:34:13|DAILY|00321|19941|/indices/dj-transportation-average|INDICES:US|15783.252174464|32|221.97374239724||0|0|0.0012|16351.3301|-0.06178|33|-0.023518499921011|20|32.05|0.00327|0.02406|0.016543907766707|0.02135085442867|136.69578889002|130.47119937184|148.72539265474|0.595|0.378|0.05318|37|16|0.0004674527526705|0.018613771569433|18246.509765625|2021-11-02|-0.11537|2020-03-16|0.12488|2020-03-24
2024-11-03 21:34:14|DAILY|00322|19942|/indices/dj-utility-average|INDICES:US|-1072.0120800967|3|14.390694586263|0.0099|-1|1|0.00992|1019.02|0.08961|64|0.089611448331429|64|28.93|-0.00483|0.01027|0.0020473449770126|0.011907039606732|102.14911924626|118.29657717249|117.55843322962|0.548|0.381|0.05259|42|16|0.00024248151191454|0.01658472473295|1077.0799560547|2022-04-20|-0.1109|2020-03-16|0.13519|2020-03-17
2024-11-03 21:34:15|DAILY|00323|27652|/indices/nyse-market-composite|INDICES:US|-5471.8618460679|1|102.12056553913||1|0|0|5081.2598|0.01044|29|0.010441129068622|29|27.64|-0.00482|0.01324|0.010007866972308|0.015383438056288|116.9347383084|126.96292965626|197.8183076249|0.591|0.409|0.06192|44|16|0.00069868421052631|0.020361241776316|5464.9501953125|2024-10-21|-0.12741|2020-03-09|0.09622|2020-03-24
2024-11-03 21:34:16|DAILY|00324|27604|/indices/nyse-composite|INDICES:US|-19768.185815021|3|150.94685778751|0.0084|-1|1|0.00838|19253.5391|0.03794|53|0.037941317668117|53|23.37|-0.00863|0.00609|0.0077664062044001|0.01116276406906|118.1651739434|122.12133291294|137.50072531691|0.5|0.404|0.03751|52|19|0.0003462202136401|0.012982423993426|19905.650390625|2024-10-18|-0.11837|2020-03-16|0.10036|2020-03-24
2024-11-03 21:34:17|DAILY|00325|40821|/indices/s-p-100|INDICES:US|2751.2674053542|32|28.069173131387|0.0159|1|2|0.00875|2770.98|-0.06083|9|-0.016520859544516|15|25.34|-0.0043|0.01109|0.011422239442292|0.022368557183634|129.58019721244|146.65939122798|190.03655169221|0.574|0.404|0.04316|47|13|0.00062017184942717|0.013541726677578|2837.330078125|2024-10-22|-0.11569|2020-03-16|0.10127|2020-03-13
2024-11-03 21:34:54|DAILY|00326|170|/indices/smallcap-2000|INDICES:US|-2290.5028811936|2|27.375716907248||0|0|-0.00614|2210.1331|0.00342|33|0.0034180380156219|33|26.74|-0.00442|0.01441|0.015889652516229|0.024880370920779|135.10925988643|140.54439557382|132.59963441267|0.5|0.348|0.05394|46|14|0.00038569455727051|0.018344784727863|2458.8549804688|2021-11-08|-0.14225|2020-03-16|0.09391|2020-03-24
2024-11-03 21:34:55|DAILY|00327|27|/indices/uk-100|INDICES:GB|-8337.7206771372|41|76.338688492725|0.0005|-1|1|0.00053|8177.1499|-0.01987|15|-0.01987210339734|15|26.84|-0.01057|0.00035|-0.012233190620028|-0.0070863748959856|67.709564605176|85.812398486061|107.53323925108|0.682|0.432|0.03742|44|21|0.00012142506142506|0.012880024570025|8474.41015625|2024-05-15|-0.10874|2020-03-12|0.09053|2020-03-24
2024-11-03 21:34:56|DAILY|00328|11763|/indices/uk-250|INDICES:GB|-21081.676387945|2|211.52884806496||0|0|-0.00445|20479.7402|-0.01989|39|0.0058129508922375|20|24.4|0.00029|0.01418|0.016089588590597|0.018600322744326|140.59556941141|136.73485929471|92.633763637154|0.48|0.38|0.03871|50|12|1.3538083538084E-5|0.013301638001638|24353.849609375|2021-09-07|-0.09353|2020-03-12|0.08371|2020-03-24
2024-11-03 21:34:57|DAILY|00329|27399|/indices/ftse-350|INDICES:GB|-4597.9203236503|41|40.397093188853|0.0005|-1|1|0.00049|4508.3799|-0.02105|15|-0.021050054761553|15|25.67|-0.01017|0.00216|-0.0071693398298699|2.6440334388533E-5|79.579257283653|98.384890002444|105.18924903394|0.63|0.435|0.03572|46|20|0.00010199836199836|0.01242131040131|4655.419921875|2024-05-15|-0.10608|2020-03-12|0.08945|2020-03-24
2024-11-03 21:34:58|DAILY|00330|27315|/indices/ftse-aim-100|INDICES:GB|3457.7786565496|3|42.827438191364||0|0|-0.01075|3581.3601|-0.05045|3|-0.050451503693092|3|24.88|0.02105|0.0315|0.022462957280888|0.023324978553819|172.30447813265|154.7015265312|72.282366981581|0.551|0.429|0.03391|49|16|-0.0002019656019656|0.011142432432432|6592.7001953125|2021-09-07|-0.10167|2020-03-16|0.06753|2020-03-24
2024-11-03 21:35:00|DAILY|00331|956500|/indices/investing.com-uk-100|INDICES:GB|-1350.6663386929|3|12.369902828565|-0.0014|-1|1|-0.00143|1327.1|-0.02845|9|-0.028445783598332|9|25.4|-0.01024|0.00177|-0.0082152396694626|-0.0025784828083678|79.294660527866|93.544683107819|108.67180057716|0.542|0.417|0.03242|48|15|0.00013190008190008|0.011581498771499|1373.9000244141|2024-05-15|-0.10824|2020-03-12|0.09531|2020-03-24
2024-11-03 21:35:01|DAILY|00332|171|/indices/aus-200|INDICES:AU|-8312.4623425094|1|66.954081617702||1|0|0|8118.7998|0.01734|54|0.017342477073499|54|22.69|-0.00833|0.0015|-0.0060367966789538|-0.00096301072574444|81.251978340294|96.721807094825|121.34636185372|0.593|0.426|0.03204|54|20|0.00021992653061224|0.01145227755102|8384.5|2024-10-17|-0.097|2020-03-16|0.07001|2020-03-30
2024-11-03 21:35:01|DAILY|00333|14499|/indices/all-ordinaries|INDICES:AU|-8572.935679282|1|66.645226427347||0|0|0|8379.7002|-0.05806|2|-0.058055072470892|2|21.88|-0.00724|0.00231|-0.0047822932597509|0.0046049036948097|84.391583587976|107.86082325615|123.04992944659|0.571|0.339|0.03163|56|22|0.00023057959183673|0.011283942857143|8654.7001953125|2024-10-17|-0.09525|2020-03-16|0.06561|2020-03-30
2024-11-03 21:35:02|DAILY|00334|14497|/indices/s-p-asx-small-ord|INDICES:AU|3109.417461336|36|30.787328477657|0.0502|1|2|0.04518|3136.7|-0.03789|10|-0.037890121380992|10|23.33|-0.00387|0.0075|0.00087675656344231|0.0044849968888569|98.790388268428|107.52792531831|108.14715407476|0.686|0.431|0.04018|51|20|0.00014342857142857|0.013355297959184|3600|2021-11-09|-0.09141|2020-03-16|0.05192|2020-03-24
2024-11-03 21:35:03|DAILY|00335|14496|/indices/s-p-asx-100|INDICES:AU|-6980.5673961727|1|56.755782448183||0|0|0|6816.8999|-0.02626|7|-0.01615981112834|16|24.5|-0.00759|0.00319|-0.0044118962701401|0.0016241232277805|87.78464570863|102.28057469749|122.89567185922|0.54|0.38|0.03198|50|14|0.00022982857142857|0.011467583673469|7041.2998046875|2024-10-17|-0.09737|2020-03-16|0.07192|2020-03-30
2024-11-03 21:35:05|DAILY|00336|14493|/indices/s-p-asx-20|INDICES:AU|4573.9444669402|50|42.693325033836|0.0085|1|2|0.00142|4583|-0.02825|7|-0.010980786869083|16|24|-0.0094|0.00184|-0.0056720232362599|0.0015616579950786|83.87992541962|101.48372473698|124.80936819172|0.571|0.347|0.03316|49|17|0.00024580408163265|0.012113110204082|4720.1000976562|2024-10-21|-0.09161|2020-03-16|0.07899|2020-03-30
2024-11-03 21:35:06|DAILY|00337|14498|/indices/s-p-asx-300|INDICES:AU|-8250.7538537593|1|66.001284586425||1|0|0|8059.2002|0.01835|54|0.01834725743145|54|22.69|-0.00766|0.00221|-0.0046483798622403|0.0027502863820069|85.884892055291|104.68613970748|121.12177149717|0.556|0.37|0.03255|54|19|0.00021817959183673|0.011395248979592|8323.400390625|2024-10-17|-0.09678|2020-03-16|0.06861|2020-03-30
2024-11-03 21:35:07|DAILY|00338|14494|/indices/s-p-asx-50|INDICES:AU|-8175.5895085456|1|68.896454020393||0|0|0|7976.3999|-0.02752|7|-0.017639168716214|16|26.63|-0.00574|0.00532|0.0001378053993732|-0.0026529444721156|97.658523428468|94.277825184417|120.14097583584|0.587|0.413|0.03234|46|14|0.00021159183673469|0.011590653061225|8225.900390625|2024-10-17|-0.09623|2020-03-16|0.07343|2020-03-30
2024-11-03 21:35:08|DAILY|00339|14503|/indices/s-p-asx-all-australian-200|INDICES:AU|-8307.9722960109|1|67.407432003637||1|0|0|8113.3999|0.01613|54|0.016131027617189|54|22.69|-0.00938|0.00148|-0.0067823155178061|-0.00024563724865059|79.32539111762|98.386991162894|122.29289795265|0.593|0.407|0.03208|54|19|0.00022729795918367|0.0115236|8378.400390625|2024-10-17|-0.09788|2020-03-16|0.07026|2020-03-30
2024-11-03 21:35:09|DAILY|00340|14502|/indices/s-p-asx-all-australian-50|INDICES:AU|-8210.1867414726|1|69.645580490856||0|0|0|8009.7002|-0.01755|20|-0.017975925511096|9|27.84|-0.00426|0.00698|0.0077964957033299|0.0059172545387944|119.69273097009|111.10300517836|121.67249271324|0.614|0.455|0.03183|44|11|0.00022228571428571|0.011637183673469|8256.400390625|2024-10-17|-0.09634|2020-03-16|0.07373|2020-03-30
2024-11-03 21:35:11|DAILY|00341|14495|/indices/s-p-asx-midcap50|INDICES:AU|-10221.791523818|6|86.797207158032||0|0|0.00912|9973.5|0.02903|52|0.029034995928036|52|23.46|-0.00293|0.0069|0.0027455308123074|0.0094836386776363|106.7654204212|120.65847674858|138.16965587275|0.635|0.423|0.03996|52|24|0.00034142857142857|0.013266310204082|10409.200195312|2024-10-17|-0.10436|2020-03-16|0.06256|2020-03-30
2024-11-03 21:35:11|DAILY|00342|172|/indices/germany-30|INDICES:DE|-19655.039546479|2|189.67377800621|-0.0093|-1|1|-0.0093|19254.9707|0.0099|16|0.0099020917358299|16|22.87|-0.00696|0.0071|-0.0043742553186751|0.0043598135542453|87.777488568706|104.97623205392|143.84485166619|0.426|0.315|0.04059|54|14|0.0003811569579288|0.013127734627832|19674.6796875|2024-10-17|-0.12239|2020-03-12|0.10976|2020-03-24
2024-11-03 21:35:12|DAILY|00343|175|/indices/eu-stoxx50|INDICES:DE|-5006.8483639574|3|57.366569734093|0.0016|-1|1|0.00164|4877.75|-0.01166|29|-0.011657991936422|29|26.98|-0.00061|0.0107|0.0023152531305121|0.01055945887582|103.55647672853|118.29250629844|128.59059834225|0.63|0.391|0.0441|46|21|0.00029027353177796|0.014283153660499|5121.7099609375|2024-04-02|-0.12401|2020-03-12|0.09236|2020-03-24
2024-11-03 21:35:13|DAILY|00344|19128|/indices/classic-all-share|INDICES:DE|-9509.3045679941|3|100.01685867948|-0.0031|-1|1|-0.00311|9299.9199|0.04228|48|0.042276446607689|48|24.68|0.00426|0.01717|-4.5285722047492E-5|0.0037594512180682|96.353941729008|105.04137476165|96.05737912358|0.62|0.4|0.0402|50|20|6.0631067961165E-5|0.0140171197411|11716.330078125|2021-11-16|-0.12086|2020-03-12|0.07437|2020-03-24
2024-11-03 21:35:14|DAILY|00345|13782|/indices/mdaxi|INDICES:DE|-27271.382374633|2|289.72906785854||0|0|-0.00711|26514.0195|0.04946|49|0.049455348759108|49|28.07|0.00831|0.02219|0.016632180663703|0.025992394690444|138.19960990587|143.38651270749|92.679462978198|0.523|0.364|0.04286|44|11|2.3988673139158E-5|0.014277572815534|36428.859375|2021-09-02|-0.1091|2020-03-12|0.0714|2020-03-24
2024-11-03 21:35:16|DAILY|00346|19131|/indices/dax-technology-all-share|INDICES:DE|3514.8654035675|15|47.295618310059|0.0149|1|2|0.00502|3544.78|0.02309|58|-0.041125457199156|13|31.33|0.01984|0.03091|0.011232213194727|0.017348095092068|124.39382757488|127.28689072234|94.252001247396|0.59|0.41|0.04596|39|16|3.8454692556634E-5|0.015145889967638|5709.169921875|2021-09-07|-0.09702|2020-03-12|0.06013|2020-03-24
2024-11-03 21:35:17|DAILY|00347|19118|/indices/hdax|INDICES:DE|-10355.009383421|2|97.38382088572||0|0|-0.00902|10147.79|0.00733|16|0.0073294443221101|16|22.87|-0.00381|0.00938|-0.0013035570538812|0.0063317505596382|95.266757542445|109.59941451477|135.56722594107|0.444|0.296|0.03927|54|15|0.00033005663430421|0.012634239482201|10393.9296875|2024-10-18|-0.12069|2020-03-12|0.09908|2020-03-24
2024-11-03 21:35:18|DAILY|00348|19126|/indices/prime-all-share|INDICES:DE|-7683.2535397096|2|73.638073631635|-0.0088|-1|1|-0.00875|7507.2998|0.00282|15|0.002815553279506|15|23.75|-0.00233|0.01136|-0.0021211176060623|0.0081960769829748|93.32184659568|111.75956696591|135.87307372227|0.442|0.288|0.04022|52|13|0.00033053398058252|0.013097362459547|7678.08984375|2024-10-18|-0.12014|2020-03-12|0.09817|2020-03-24
2024-11-03 21:35:18|DAILY|00349|13783|/indices/sdaxi|INDICES:DE|-13813.040160208|3|152.83841928806||0|0|0.01362|13314.4404|0.05259|58|0.025929062687485|30|24.68|0.00342|0.02207|0.01555471837271|0.018231585912214|144.17631380655|141.82098513477|105.28295612954|0.54|0.44|0.03909|50|12|0.00013573624595469|0.013961035598705|17450.140625|2021-11-09|-0.11456|2020-03-12|0.09141|2020-03-24
2024-11-03 21:35:19|DAILY|00350|13784|/indices/tecdax|INDICES:DE|-3433.8139016298|2|42.242656817074||0|0|-0.00837|3329.8799|-0.02087|24|-0.020872983380953|24|28.07|0.00498|0.01712|0.020106542454331|0.024307287833862|157.33754490585|145.4407333945|108.69741031332|0.568|0.386|0.04697|44|14|0.00015635113268608|0.015696610032362|4010.0400390625|2021-11-19|-0.11021|2020-03-12|0.07533|2020-03-24
2024-11-03 21:35:21|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
2024-11-03 21:35:22|DAILY|00352|167|/indices/france-40|INDICES:FR|-7627.7095579393|22|89.535792186463||0|0|0.00918|7409.1099|-0.02117|5|-0.021171401138925|5|26.54|-0.00162|0.01342|0.0052613243669774|0.012209102540567|109.93468813801|118.98876152724|122.63692565226|0.5|0.348|0.03811|46|15|0.000249307568438|0.013234694041868|8259.1904296875|2024-05-10|-0.12277|2020-03-12|0.08389|2020-03-24
2024-11-03 21:35:23|DAILY|00353|14796|/indices/cac-allshares|INDICES:FR|-8960.0814994547|14|89.423473273917|0.016|-1|1|0.016|8725.2695|-0.01422|13|-0.014218025050049|13|27.93|-0.00156|0.01242|-0.0043182553504858|0.0057130423077963|85.628783427921|108.94022470448|119.931676064|0.659|0.432|0.04445|44|19|0.00022716586151369|0.014747922705314|9948.16015625|2024-04-02|-0.11681|2020-03-12|0.08264|2020-03-24
2024-11-03 21:35:24|DAILY|00354|14791|/indices/cac-all-tradable|INDICES:FR|-5621.0617983775|22|52.841049278861||0|0|0.00778|5498.1299|-0.0212|5|-0.021202910429751|5|24.42|-0.00188|0.01124|-0.00052340449220573|0.003554453637575|95.457042909396|105.22918562578|118.05934751702|0.64|0.42|0.03651|50|22|0.00021607085346216|0.012523502415459|6120.8500976562|2024-05-15|-0.1231|2020-03-12|0.08305|2020-03-24
2024-11-03 21:35:25|DAILY|00355|19643|/indices/cac-large-60|INDICES:FR|-8218.1600423795|22|95.008486346664||0|0|0.00802|7987.7002|-0.02126|5|-0.02125677163132|5|27.75|0.00083|0.01676|0.0071129516576471|0.01299170639716|116.29432543613|122.26664063241|119.79370258157|0.568|0.386|0.03625|44|15|0.00022991948470209|0.013033405797101|8879.1298828125|2024-05-10|-0.12415|2020-03-12|0.08496|2020-03-24
2024-11-03 21:35:26|DAILY|00356|14795|/indices/cac-mid---small-190|INDICES:FR|-13185.827527937|23|103.30284822492||0|0|0.01492|13001.7002|-0.02306|14|-0.023058703649094|14|22.59|0.00629|0.01887|0.010061039715678|0.017085002793742|127.42123713241|142.63273430811|95.270371611768|0.519|0.426|0.03242|54|14|3.3679549114332E-5|0.011388260869565|15906.58984375|2021-11-08|-0.11297|2020-03-12|0.06446|2020-03-24
2024-11-03 21:35:27|DAILY|00357|14794|/indices/cac-mid-100|INDICES:FR|-13502.117204204|23|115.40518079251|0.0142|-1|1|0.01422|13306.5498|-0.02381|10|-0.023806819480231|10|24.4|0.00712|0.01919|0.010397068834662|0.011892248278336|129.55157633872|122.45297179393|94.871269822946|0.58|0.4|0.0346|50|20|3.4235104669887E-5|0.012280950080515|15969.790039062|2021-11-08|-0.11387|2020-03-12|0.06712|2020-03-24
2024-11-03 21:35:28|DAILY|00358|14792|/indices/cac-next-20|INDICES:FR|-11299.824571752|3|101.64175629126||0|0|0.00094|11070.21|-0.02064|9|-0.020640397158615|9|25.83|-0.00049|0.01304|0.004577905603702|0.0037546010050972|110.94653235469|106.41113697617|88.017169718645|0.583|0.438|0.03761|48|14|-9.7826086956522E-6|0.013340273752013|13485.959960938|2020-02-19|-0.13699|2020-03-12|0.09578|2020-03-24
2024-11-03 21:35:29|DAILY|00359|14793|/indices/cac-small|INDICES:FR|-11172.64463566|22|77.76394733854||0|0|0.01082|10973.6699|-0.03076|5|-0.030764026230873|5|20.35|0.00732|0.02134|0.011205609137694|0.017143640989733|131.20877422928|136.51332090015|96.149605096588|0.5|0.35|0.03006|60|13|3.4331723027375E-5|0.010215|15152.709960938|2022-01-04|-0.10819|2020-03-12|0.05451|2022-03-09
2024-11-03 21:35:30|DAILY|00360|14865|/indices/euronext-100|INDICES:FR|-1492.4709082279|3|15.476770515234|-0.0007|-1|1|-0.00072|1459.66|-0.02543|24|-0.025429825864237|24|22.14|-0.00575|0.00416|0.0011133711062815|0.008501908198513|101.43376330281|118.54969341358|126.02179319608|0.625|0.393|0.03675|56|23|0.00026082125603865|0.012478824476651|1560.4100341797|2024-05-16|-0.11972|2020-03-12|0.08176|2020-03-24
2024-11-03 21:35:32|DAILY|00361|14866|/indices/next-150-index|INDICES:FR|-3374.5297262616|3|29.848419831617|0.0006|-1|1|0.00056|3297.51|0.01255|25|0.012552138638782|25|28.18|0.01368|0.02718|0.026096969312561|0.034101247885859|161.24106040894|154.54816292584|112.59026785222|0.455|0.318|0.03539|44|10|0.00017065217391304|0.012245024154589|3587.169921875|2021-11-16|-0.11002|2020-03-12|0.07321|2020-03-24
2024-11-03 21:35:33|DAILY|00362|14790|/indices/sbf-120|INDICES:FR|-5747.557939772|22|55.572362400356||0|0|0.00776|5619.8901|-0.02148|5|-0.021478120786918|5|27.75|0.00129|0.01751|0.0049876537726245|0.009118185310551|111.33189788527|116.51376589956|118.21020060701|0.614|0.432|0.0356|44|14|0.0002174959742351|0.012743164251208|6254.9702148438|2024-05-15|-0.12333|2020-03-12|0.08354|2020-03-24
2024-11-03 21:35:34|DAILY|00363|178|/indices/japan-ni225|INDICES:JP|-39455.044927598|9|591.54052165389|0.0093|-1|1|0.00933|38053.6719|0.01115|17|0.011146736143684|17|20.26|-0.00587|0.01171|0.0063009554517757|0.017175194539493|115.74004578368|139.99216734362|163.99009905657|0.534|0.379|0.036|58|14|0.00051390532544379|0.012062417582418|42426.76953125|2024-07-11|-0.12396|2024-08-05|0.10226|2024-08-06
2024-11-03 21:35:34|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
2024-11-03 21:35:35|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
2024-11-03 21:35:37|DAILY|00366|50641|/indices/jpx-nikkei-400|INDICES:JP|-24821.483247143|6|320.94678631453||0|0|-0.0099|24149.3008|-0.0286|20|-0.028599782919607|20|19.62|-0.00614|0.00749|-0.0010039097787857|0.011221680525479|93.843044877378|125.18867999862|159.18560752971|0.567|0.367|0.03356|60|13|0.00046977157360406|0.010924187817259|27097.2890625|2024-07-11|-0.12403|2024-08-05|0.09449|2024-08-06
2024-11-03 21:35:38|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
2024-11-03 21:35:38|DAILY|00368|50630|/indices/nikkei-300|INDICES:JP|-585.02803562364|6|7.851745005951||0|0|-0.00899|568.91|-0.02163|20|-0.021632116796753|20|20.29|-0.00514|0.00893|0.0063298566554309|0.014245519205457|116.86368003007|131.59013656292|164.81545431832|0.5|0.362|0.0333|58|6|0.00049876480541455|0.010912478849408|633.16998291016|2024-07-11|-0.12283|2024-08-05|0.09497|2024-08-06
2024-11-03 21:35:39|DAILY|00369|50631|/indices/nikkei-500|INDICES:JP|3196.16286028|3|42.387152658196||0|0|-0.02218|3250.5901|-0.01733|17|-0.017329328264879|17|19.34|-0.00261|0.00913|0.0048036683094739|0.0082575030642289|113.63732461684|118.2657548165|145.87626499652|0.541|0.377|0.03368|61|15|0.00039473773265651|0.010763984771574|3577.4799804688|2024-07-11|-0.10975|2024-08-05|0.09734|2024-08-06
2024-11-03 21:35:40|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
2024-11-03 21:35:42|DAILY|00371|28878|/indices/nikkei-volatility|INDICES:JP|-34.612978745052|56|4.3060563438417||0|0|0.26051|26.03|0.9426|21|0.94260480864463|21|22.54|-0.09157|0.01208|-0.017643086013305|0.010802136406309|28.697506503355|76.205648747714|154.29756604463|0.52|0.36|0.18574|50|13|0.0029257868020305|0.066175871404399|85.379997253418|2024-08-05|-0.27585|2024-08-06|1.40115|2024-08-05
2024-11-03 21:35:43|DAILY|00372|41042|/indices/topix|INDICES:JP|-2715.7592063799|6|35.011589418422||0|0|-0.00991|2644.26|-0.02602|20|-0.026020101840834|20|18.98|-0.00509|0.00559|-0.002468611664934|0.011399129984341|88.826106153382|126.00625699617|155.77470412067|0.597|0.355|0.03344|62|18|0.00045005076142132|0.010777351945854|2946.6000976562|2024-07-11|-0.12234|2024-08-05|0.09297|2024-08-06
2024-11-03 21:35:44|DAILY|00373|976402|/indices/topix-100|INDICES:JP|1801.1435683986|26|26.169548992271|-0.0106|1|2|-0.0233|1816.84|-0.01261|15|-0.012612937551546|15|19.61|-0.00359|0.0094|0.0041714647240233|0.017634288532373|112.41224111658|145.70313036179|166.60919946823|0.61|0.39|0.03407|59|16|0.00051252115059222|0.011024433164129|2066.9699707031|2024-07-11|-0.12607|2024-08-05|0.0952|2024-08-06
2024-11-03 21:35:45|DAILY|00374|976403|/indices/topix-1000|INDICES:JP|-2571.5178438159|6|33.47810732158||0|0|-0.00973|2503.0601|-0.02549|20|-0.025491857177766|20|18.98|-0.00643|0.00552|-0.002010065928472|0.011612065377239|90.284229222994|128.02351011723|156.48037614385|0.597|0.371|0.03355|62|17|0.00045401015228426|0.010839712351946|2790.8601074219|2024-07-11|-0.12271|2024-08-05|0.09346|2024-08-06
2024-11-03 21:35:45|DAILY|00375|976406|/indices/topix-500|INDICES:JP|-2126.7036933231|6|28.237874228147||0|0|-0.00931|2068.3201|-0.02464|20|-0.024635232447981|20|19.62|-0.00557|0.00734|-6.6252214604085E-5|0.011288760587886|97.13745822797|126.9921935544|157.90873197643|0.583|0.383|0.03358|60|14|0.0004624703891709|0.010910169204738|2313.8100585938|2024-07-11|-0.1233|2024-08-05|0.09399|2024-08-06
2024-11-03 21:35:47|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
2024-11-03 21:35:48|DAILY|00377|41043|/indices/ftse-jse-top-40|INDICES:ZA|76639.392800567|29|914.72961586853|0.0267|1|2|0.01744|78091.6875|0.0221|57|0.022104939585061|57|26.29|-0.0076|0.00766|-0.0054471457983564|0.0014529646356684|82.438378244163|98.770953740212|151.8169994877|0.6|0.422|0.04932|45|20|0.00043533443435178|0.016243996696945|79718.9375|2024-09-30|-0.09923|2020-03-12|0.0948|2020-03-26
2024-11-03 21:35:49|DAILY|00378|28887|/indices/ftse-south-africa|INDICES:ZA|-4533.0707090587|3|14.991183420739||0|0|0.00674|4526.8599|-0.00403|2|-0.0040294421977982|2|5.04|-0.00074|0.01332|0.0064282346727944|0.012748559697346|215.08188903554|310.84588398392|129.5913738161|0.498|0.365|0.00745|249|0|0.00029228503184713|4.1990445859873E-5|4599.2700195312|2024-10-28|-0.0904|2020-03-18|0.07186|2020-03-24
2024-11-03 21:35:50|DAILY|00379|176|/indices/switzerland-20|INDICES:CH|-12191.264439887|3|124.66033782547|0|-1|1|4.0E-5|11967.2002|-0.02735|9|-0.027353865670993|9|30.5|0.0071|0.01562|0.015584793453484|0.018298974272141|142.54496669683|132.38554823352|111.84487071556|0.6|0.4|0.03452|40|17|0.00014094926350245|0.010931350245499|12997.150390625|2022-01-03|-0.09637|2020-03-12|0.07016|2020-03-24
2024-11-03 21:35:51|DAILY|00380|28826|/indices/ftse-switzerland|INDICES:CH|614.39268448952|1|2.5857799748472||0|0|0|622.15|-0.00826|3|-0.0082620829902778|3|4.65|-0.00064|0.00787|0.0031609579819152|0.0080600064359957|151.80443595246|209.13750872856|108.10599902938|0.513|0.347|0.0054|271|0|0.00010700555996823|1.4479745830024E-5|703.03997802734|2021-12-28|-0.09191|2020-03-12|0.06233|2020-03-24
2024-11-03 21:35:52|DAILY|00381|49474|/indices/swiss-allshare|INDICES:CH|-16061.717303016|3|150.53164598282||0|0|0.0005|15795.0498|-0.02459|12|-0.024585715800385|12|27.73|0.00719|0.01624|0.010220508971747|0.017538892913776|131.91882633693|142.01453904724|123.23429106951|0.659|0.477|0.03059|44|16|0.0002168821603928|0.0098936906710311|16469.599609375|2022-01-03|-0.091|2020-03-12|0.06186|2020-03-24
2024-11-03 21:35:53|DAILY|00382|49472|/indices/swiss-mid|INDICES:CH|-2712.5178709384|3|25.752102004166||0|0|-0.00142|2663.53|-0.01344|24|-0.013440885138527|24|25.42|-0.00266|0.01095|0.00034550856399585|0.005718593364873|98.877026702861|108.38743271623|95.609580782278|0.458|0.333|0.03624|48|12|2.9656301145663E-5|0.012635458265139|3556.3149414062|2021-09-07|-0.09563|2020-03-12|0.08293|2020-03-24
2024-11-03 21:35:54|DAILY|00383|27487|/indices/ftse-italia-all-share|INDICES:IT|36209.619988547|15|380.4664515002|-0.0017|1|1|-0.00169|36769.7617|-0.03538|5|-0.035381094445336|5|23.04|-0.00741|0.00893|0.0043086629183471|0.010026441003359|107.7827216689|119.03534240698|141.53064744039|0.547|0.415|0.04116|53|19|0.00037846963562753|0.014147829959514|37697.3984375|2024-05-16|-0.16398|2020-03-12|0.08328|2020-03-24
2024-11-03 21:35:55|DAILY|00384|27485|/indices/ftse-italia-mid-cap|INDICES:IT|-47349.474042327|22|409.57893144806||0|0|-0.00778|46163.0781|-0.02514|5|-0.025140687044446|5|25.29|0.00766|0.02114|0.0053061913278833|0.012550341140403|112.63195280846|120.62462482525|112.98805177024|0.583|0.354|0.03605|48|18|0.00017262348178138|0.012675724696356|52160.33984375|2021-11-08|-0.12689|2020-03-12|0.05821|2020-03-13
2024-11-03 21:35:56|DAILY|00385|27486|/indices/ftse-italia-small-cap|INDICES:IT|-28721.936456271|44|222.65362344445|0.0116|-1|1|0.0116|28078.1602|-0.02817|11|-0.028169287393133|11|24.83|0.01497|0.026|0.023690905363932|0.030963419295062|192.13443481333|182.49444164579|122.78110119717|0.646|0.438|0.03337|48|18|0.00022303643724696|0.010632331983806|32951.359375|2021-11-11|-0.11814|2020-03-12|0.04445|2020-03-13
2024-11-03 21:35:58|DAILY|00386|951248|/indices/ftse-mib-tr-eur|INDICES:IT|86181.2734375|1|0||1|0|0|87174.1094|0.01152|1|0.011520321038422|1|1|-6.0E-5|0.00683|0.0044601417022817|0.011635379084469|2427.2929267411|22940.55272807|176.33028131844|0.594|0.383|0.00952|1233|0|0.00056406326034063|0|88501.703125|2024-10-18|-0.16924|2020-03-12|0.08926|2020-03-24
2024-11-03 21:35:59|DAILY|00387|956499|/indices/investing.com-italy-40|INDICES:IT|3316.6380590122|15|37.581599188856|-0.0023|1|1|-0.00231|3371.1001|-0.02843|8|0.010193592831838|15|21.28|-0.01137|0.00416|-0.011363748130924|-0.0041167843670297|65.530634776615|88.799801073783|145.30603869208|0.596|0.386|0.04221|57|23|0.00041108394458028|0.014951687041565|3447.3999023438|2024-05-20|-0.16641|2020-03-12|0.09061|2020-03-24
2024-11-03 21:35:59|DAILY|00388|174|/indices/spain-35|INDICES:ES|11615.298259448|13|125.39120087145||0|0|-0.01281|11843|0.06418|33|0.064183381779911|33|26.19|-0.00263|0.01487|0.013178231328364|0.0187533604305|130.49281115623|134.40683557693|122.20364620812|0.468|0.362|0.03947|47|10|0.0002486484312148|0.014299356395817|12037.900390625|2024-10-17|-0.14059|2020-03-12|0.08573|2020-11-09
2024-11-03 21:36:00|DAILY|00389|24227|/indices/ftse-latibex|INDICES:ES|-2089.5209540517|14|23.623643212544|0.0498|-1|1|0.04976|2005|0.00104|22|0.0010437191009167|22|21.98|0.00605|0.02458|0.031405337582441|0.026171654339287|236.40271429448|163.55565360279|78.295843555514|0.589|0.411|0.04901|56|21|-4.1310289389068E-5|0.016679718649518|2898.3999023438|2022-04-12|-0.10885|2020-03-09|0.07194|2020-03-25
2024-11-03 21:36:01|DAILY|00390|24228|/indices/general-madrid|INDICES:ES|1136.6243319399|13|12.09422233752|-0.0116|1|1|-0.01156|1158.91|0.05905|33|0.059048099909132|33|26.13|0.00154|0.01841|0.018684199254332|0.026849871464488|146.68851756399|153.71641595361|120.02216426066|0.468|0.362|0.03828|47|14|0.00023283064516129|0.013705193548387|1176.8399658203|2024-10-17|-0.13973|2020-03-12|0.0858|2020-11-09
2024-11-03 21:36:03|DAILY|00391|24226|/indices/ibex-medium-cap|INDICES:ES|14608.090990249|32|142.74406151663|0.032|1|2|0.02039|14970.5|-0.04354|9|-0.019438006104069|7|26.93|0.00174|0.01307|0.005374613030222|0.0088571097396634|109.47611659047|114.99775251587|104.78406943375|0.533|0.444|0.03372|45|17|8.5776347546259E-5|0.011664609814964|15218.299804688|2024-06-03|-0.10467|2020-03-12|0.03908|2020-03-24
2024-11-03 21:36:04|DAILY|00392|24229|/indices/ibex-small-cap|INDICES:ES|-8366.6088161372|43|77.369605379074||0|0|0.02569|8143.2002|0.03508|31|0.035077943059501|31|26.13|0.00552|0.01734|0.014382730734798|0.026655559149762|131.9984136082|144.18499656704|116.47453026657|0.478|0.326|0.0388|46|13|0.00019145498392283|0.013426237942122|9263.7998046875|2021-06-16|-0.14304|2020-03-12|0.04998|2020-03-17
2024-11-03 21:36:04|DAILY|00393|1159115|/indices/vibex|INDICES:ES|-14.60000038147|1|0||1|0|0|14.6|0.02098|1|0.020979034037303|1|1|0.00028|0.03159|0.027188227996551|0.067493518518827|277335889.80969|22413421987040|128.07018307034|0.521|0.337|0.04598|1241|0|0.0023724012892828|0|76.599998474121|2020-03-16|-0.17341|2020-03-31|0.54918|2020-02-24
2024-11-03 21:36:05|DAILY|00394|168|/indices/netherlands-25|INDICES:NL|-902.01186198104|13|9.375552612868||0|0|0.01022|883.62|-0.00348|15|-0.0034824931385491|15|25.63|0.00117|0.01339|0.0047954726981933|0.02179497643078|109.33078415411|137.97463382039|144.17739523179|0.521|0.333|0.03641|48|18|0.00036651368760064|0.012539557165862|949.14001464844|2024-07-15|-0.10753|2020-03-12|0.08971|2020-03-24
2024-11-03 21:36:06|DAILY|00395|14861|/indices/ams-all-share-index|INDICES:NL|-1182.9741356925|14|13.921244614003|0.0192|-1|1|0.01925|1149.47|-0.02315|13|-0.023145539590846|13|29.26|0.002|0.01415|0.0049336648499871|0.020760060502853|108.770245759|133.19688623511|130.69435912497|0.548|0.357|0.0425|42|17|0.00029035426731079|0.014725080515298|1281.5500488281|2024-07-15|-0.10852|2020-03-12|0.08239|2020-03-24
2024-11-03 21:36:08|DAILY|00396|14863|/indices/ams-small-cap-index|INDICES:NL|-1252.8751211717|7|13.23654147846||0|0|0.01281|1218.49|-0.025|15|-0.025002661697331|15|21.31|-0.00486|0.00789|-0.006996130869863|-0.00049254575591914|75.924299968635|96.958576175939|116.92303115017|0.603|0.397|0.03891|58|23|0.0002081078904992|0.013198148148148|1462.7099609375|2022-04-21|-0.11498|2020-03-12|0.05804|2020-03-24
2024-11-03 21:36:09|DAILY|00397|14862|/indices/amx-index|INDICES:NL|-901.24768200927|38|9.5142216398095||0|0|0.00721|871.9|0.05959|57|-0.015332048728427|10|25.1|0.00634|0.01836|0.001245424418126|0.0083805035983778|100.93210413608|114.19241981051|94.213627199025|0.563|0.375|0.03822|48|18|3.5281803542673E-5|0.012966964573269|1115.9799804688|2021-09-07|-0.12975|2020-03-12|0.09589|2020-03-24
2024-11-03 21:36:10|DAILY|00398|1016254|/indices/atx|INDICES:AT|-3648.7512822454|41|37.650451829192||0|0|0.01475|3528.6001|-0.01335|16|-0.013353050863372|16|25.89|-0.00123|0.01634|0.0081837278185751|0.019157839928333|115.50663535857|134.08294391355|109.26589302589|0.587|0.413|0.05016|46|16|0.00018316815597076|0.01721554021121|4078.3400878906|2022-02-10|-0.13649|2020-03-12|0.10744|2020-03-20
2024-11-03 21:36:11|DAILY|00399|49519|/indices/atx-5|INDICES:AT|-1852.1378045793|38|22.615420017404||0|0|-0.04322|1831.72|-0.00188|19|-0.0018838922351222|19|33.14|0.0097|0.03011|0.020618648438811|0.026181818791172|129.00317457831|128.17429521115|124.96213981399|0.583|0.444|0.06276|36|11|0.00033420325203252|0.020711243902439|1874.9300537109|2022-02-10|-0.13938|2020-03-12|0.12631|2020-03-20
2024-11-03 21:36:12|DAILY|00400|49520|/indices/atx-prime|INDICES:AT|-1815.2355878142|41|17.928545547444||0|0|0.01694|1758.3199|-0.01599|16|-0.015992797025973|16|23.82|0.00113|0.01323|-0.0089064856805693|-0.0040542833974434|74.230962317749|89.860991225949|107.94921436027|0.6|0.4|0.04823|50|21|0.00016369618196588|0.016181275385865|2040.5400390625|2022-02-10|-0.13294|2020-03-12|0.0987|2020-03-20
2024-11-03 21:36:14|DAILY|00401|28856|/indices/ftse-austria|INDICES:AT|-380.93753346835|3|0.97493762532266||0|0|-0.00246|378.29|-0.00849|3|-0.0084851996253543|3|4.91|0.00313|0.01678|0.013686608122082|0.018365923090799|484.96925561081|506.14348561984|121.02569014324|0.492|0.359|0.00781|256|0|0.00028643879173291|2.0174880763116E-5|412.95999145508|2022-02-10|-0.13547|2020-03-12|0.11174|2020-03-20
2024-11-03 21:36:15|DAILY|00402|49521|/indices/immobilien---atx|INDICES:AT|-325.88241965669|44|5.3508059418791||0|0|0.20465|310.32|0.26104|190|0.26103569465799|190|34.91|0.02078|0.03302|0.033493455728526|0.033920938883616|182.90369268991|148.1437378637|71.685646890293|0.647|0.441|0.05337|34|18|-0.00017486991869919|0.016619390243902|483.36999511719|2020-02-17|-0.14203|2020-03-12|0.08578|2020-03-24
2024-11-03 21:36:16|DAILY|00403|49522|/indices/ntx|INDICES:AT|-1384.4192883262|41|12.893099363938|0.0222|-1|1|0.02223|1344.85|-0.01636|15|-0.016362254178203|15|29.83|0.01931|0.03211|0.016520479832499|0.013594053742122|136.70860569834|117.85227059108|109.06782691408|0.525|0.35|0.04806|40|17|0.00016884833738848|0.015763917274939|1461.1199951172|2024-05-20|-0.1356|2020-03-12|0.07439|2022-03-09
2024-11-03 21:36:16|DAILY|00404|14601|/indices/bel-20|INDICES:BE|-4336.7500551991|2|44.102042926907|-0.0128|-1|1|-0.0128|4267.9702|0.03801|59|0.038007218347805|59|29.55|0.00338|0.01771|0.0074670553833241|0.015466854678124|115.84866003263|127.33087475622|106.2760129657|0.571|0.405|0.0394|42|18|0.00012886473429952|0.012757342995169|4413.91015625|2021-11-05|-0.14211|2020-03-12|0.07638|2020-03-24
2024-11-03 21:36:17|DAILY|00405|49513|/indices/bel-20-institutional|INDICES:BE|13665.47581145|1|38.26131805827||0|0|0|13780.2598|0.00762|6|0.0076221618507712|6|8.06|0.00073|0.01109|0.012101551462972|0.021273542051994|257.21310560084|289.1634449403|121.76182135363|0.545|0.344|0.0145|154|10|0.00023842995169082|0.0091630917874396|13992.309570312|2024-10-17|-0.14211|2020-03-12|0.07638|2020-03-24
2024-11-03 21:36:19|DAILY|00406|49514|/indices/bel-20-private|INDICES:BE|10052.491433612|1|28.146084629255||0|0|0|10136.9297|0.00755|6|0.007552494977713|6|8.06|0.00085|0.01108|0.01264442069713|0.021371962334013|266.08988752871|285.12824326775|116.98477674292|0.539|0.338|0.01451|154|11|0.00020615136876006|0.0091537359098229|10292.919921875|2024-10-17|-0.14211|2020-03-12|0.07638|2020-03-24
2024-11-03 21:36:20|DAILY|00407|14836|/indices/bel-mid|INDICES:BE|-6455.0434731526|22|52.779465009199|0.05|-1|1|0.04998|6296.3101|-0.00053|36|-0.00052936542200377|36|26.54|0.00718|0.01725|0.0083255844759528|0.015744132133068|116.33708754376|123.24969962674|102.45299042826|0.478|0.326|0.03098|46|18|7.1376811594203E-5|0.0099919484702093|7363.5400390625|2022-01-05|-0.09976|2020-03-12|0.06188|2020-03-24
2024-11-03 21:36:21|DAILY|00408|14837|/indices/bel-small|INDICES:BE|-8759.6386900342|16|67.368007355166|0.018|-1|2|0.01583|8574.4199|0.02477|42|-0.022183662948102|19|27.89|0.01485|0.02276|0.0089874586767881|0.011869114423323|124.42958118802|121.79552063569|61.430190005137|0.636|0.409|0.03269|44|19|-0.00034735104669887|0.010086497584541|15297.290039062|2022-01-07|-0.08476|2020-03-12|0.03608|2020-03-03
2024-11-03 21:36:22|DAILY|00409|41146|/indices/nzx-50|INDICES:NZ|12446.730663345|17|118.73186969775|-0.0082|1|2|-0.01697|12559.2803|0.0368|82|0.036798645172997|82|33.27|0.00387|0.01406|0.01729270788407|0.015879075156512|140.53417028744|125.47177599505|152.44516190209|0.568|0.405|0.03199|37|11|0.0003709623095429|0.010132397754611|13643.780273438|2021-01-08|-0.04969|2020-03-12|0.07183|2020-03-24
2024-11-03 21:36:22|DAILY|00410|41148|/indices/nzx-midcap|INDICES:NZ|5240.4992836109|23|41.122406689705|0.0048|1|1|0.00476|5243.5498|0.04476|49|0.044758613483305|49|35|0.01448|0.02431|0.025507197061462|0.01914327069853|161.74173807722|128.64362325863|119.51291616624|0.571|0.4|0.03068|35|12|0.00017634322373697|0.0094059743384122|6747.240234375|2021-09-06|-0.0654|2020-03-13|0.07531|2020-03-24
2024-11-03 21:36:24|DAILY|00411|41141|/indices/dow-jones-new-zealand|INDICES:NZ|348.04957957261|117|3.7624780275042|0.0618|1|1|0.06176|352.43|-0.01223|32|0.037714449088017|74|34.73|0.00828|0.01828|0.013294591407104|0.024384677440015|123.80817418958|132.9600791255|103.7932573541|0.515|0.364|0.03818|33|14|7.5348652931854E-5|0.011631022187005|417.26998901367|2021-01-11|-0.06578|2020-03-23|0.07076|2020-03-24
2024-11-03 21:36:25|DAILY|00412|41142|/indices/dow-jones-new-zealand-(usd)|INDICES:NZ|-403.3292189449|13|4.4914026528581|0.0146|-1|1|0.01459|389.68|0.02231|59|0.022307430865245|59|23.15|0.00104|0.01511|0.014285141177589|0.01959886015781|133.08115787631|129.9540861457|92.003306317236|0.444|0.296|0.0433|54|12|1.7717908082409E-5|0.013623011093502|561.23999023438|2021-01-07|-0.08173|2020-03-12|0.09478|2020-03-24
2024-11-03 21:36:26|DAILY|00413|41147|/indices/nzx-all|INDICES:NZ|1821.6231602931|17|16.906466053919|-0.0092|1|2|-0.01713|1837.39|0.03139|81|0.031392022127863|81|31.56|0.00444|0.01318|0.016096026531119|0.014946104826586|139.01132049864|120.20183521243|134.41727944189|0.564|0.333|0.03092|39|15|0.0002686848436247|0.0098400882117081|2243.7399902344|2021-01-08|-0.05219|2020-03-12|0.07074|2020-03-24
2024-11-03 21:36:27|DAILY|00414|41150|/indices/nzx-smallcap|INDICES:NZ|-17094.489508737|22|112.33633436948|0.009|-1|1|0.009|16785.9492|-0.00563|35|-0.0056285860164093|35|29.19|0.02605|0.03297|0.018650186234885|0.030393090931864|158.22506802061|161.20425536742|118.42435907921|0.643|0.405|0.0242|42|20|0.00016125100240577|0.0076427666399358|24292.759765625|2022-01-06|-0.06905|2020-03-23|0.04896|2020-04-09
2024-11-03 21:36:28|DAILY|00415|1096456|/indices/nzax-all-price|INDICES:NZ|-17094.489508737|22|112.33633436948|0.009|-1|1|0.009|16785.9492|-0.00563|35|-0.0056285860164093|35|0.7|0.00062|0.00079|0.029004955264208|0.075044668967565|158.22506802061|161.20425536742|118.42435907921|0.015|0.01|0.00058|42|20|0|0|-10000||0|2020-03-23|0|2020-04-09
2024-11-03 21:36:29|DAILY|00416|24441|/indices/s-p-tsx-composite|INDICES:CA|-24864.061829573|2|192.97568798268||0|0|-0.00407|24255.1602|0.06127|53|0.061268864091587|53|21.66|-0.0033|0.00801|0.0093017953388851|0.014631295023115|125.72365918496|132.4239593706|141.8434630768|0.464|0.357|0.03112|56|10|0.00035805601317957|0.010133616144975|24922.919921875|2024-10-21|-0.12345|2020-03-12|0.11957|2020-03-24
2024-11-03 21:36:30|DAILY|00417|25282|/indices/s-p-tsx-60|INDICES:CA|-1487.3352416495|2|11.708426903999||0|0|-0.00336|1450.05|0.06147|54|0.061468226799636|54|22.46|-0.00161|0.00947|0.011063392694105|0.017616552768169|133.83647173007|142.30266236994|142.40749359042|0.519|0.389|0.03027|54|13|0.00036160626029654|0.01023018121911|1491.4699707031|2024-10-21|-0.1251|2020-03-12|0.1239|2020-03-24
2024-11-03 21:36:31|DAILY|00418|25280|/indices/s-p-tsx-completion|INDICES:CA|-1511.8641921582|2|12.944273516607|-0.0069|-1|1|-0.00695|1476.4399|0.05135|33|0.051352575059977|33|19.56|-0.00799|0.00526|-0.0032287520529318|0.0024736157452725|88.608477380448|104.94942117527|141.00814268373|0.516|0.403|0.03184|62|15|0.00036420922570016|0.011449810543657|1510.8599853516|2024-10-21|-0.11718|2020-03-12|0.1013|2020-03-24
2024-11-03 21:36:32|DAILY|00419|25278|/indices/s-p-tsx-canadian-small-cap|INDICES:CA|821.11460534287|36|9.2678580662291|0.0481|1|1|0.04815|824.67|-0.02686|11|-0.026863626894633|11|21.44|-0.00492|0.01073|0.011020667434338|0.02001731369354|123.7307874976|138.08498014371|138.51852132832|0.418|0.327|0.04262|55|11|0.0003809802306425|0.014428426688633|857.04998779297|2022-04-18|-0.12854|2020-03-12|0.09036|2020-03-24
2024-11-03 21:36:33|DAILY|00420|25279|/indices/s-p-tsx-venture-composite|INDICES:CA|-628.0469537685|2|7.5423134469228||0|0|-0.00419|603.95|0.05403|34|0.054030876987306|34|22.46|0.0205|0.03318|0.046385778724752|0.05411064598893|363.75126199645|233.01410373676|102.73530155024|0.63|0.37|0.04075|54|18|0.00013157331136738|0.0141126276771|1113.6400146484|2021-02-22|-0.10529|2020-03-12|0.08417|2020-03-24
2024-11-03 21:36:35|DAILY|00421|39929|/indices/sensex|INDICES:IN|-82238.709562892|22|808.50075949259||0|0|0.03361|79724.1172|0.0117|27|0.01169664542529|27|26.73|0.00526|0.0185|0.02597758626168|0.037634122866205|183.91091898588|191.77675941184|196.16687148319|0.591|0.432|0.03494|44|13|0.00063952380952381|0.012314511278195|85978.25|2024-09-27|-0.13153|2020-03-23|0.08975|2020-04-07
2024-11-03 21:36:36|DAILY|00422|17940|/indices/s-p-cnx-nifty|INDICES:IN|-25058.347926304|22|248.48958726597||0|0|0.03746|24304.3496|0.01414|27|0.014137213766625|27|29.4|0.01115|0.02452|0.031779762864063|0.048393618101254|207.56050653997|196.79462162668|202.41983453658|0.625|0.375|0.03425|40|10|0.00066352548036759|0.012118187134503|26277.349609375|2024-09-27|-0.1298|2020-03-23|0.08763|2020-04-07
2024-11-03 21:36:36|DAILY|00423|1169136|/indices/nifty-midcap-150|INDICES:IN|-21707.591141505|21|313.89536292061|0.0318|-1|1|0.03176|21021.0996|-0.00728|27|-0.0072771929548806|27|21.8|0.00195|0.01835|0.017235321138727|0.036719504445169|154.18364573219|203.47473964373|324.17076051024|0.537|0.389|0.03989|54|15|0.0010588972431078|0.013382756892231|22515.400390625|2024-09-25|-0.13035|2020-03-23|0.04813|2020-04-07
2024-11-03 21:36:37|DAILY|00424|17942|/indices/india-vix|INDICES:IN|11.123150573252|63|2.0554655619252||0|0|-0.21922|15.9025|0.19909|25|0.19909498186626|25|75.67|0.08394|0.18471|0.37795716012527|0.49278754445404|175.34757465236|218.14555013294|137.32587856083|0.4|0.333|0.33176|15|4|0.0017877276524645|0.12251253968254|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.42231|2024-08-05
2024-11-03 21:36:38|DAILY|00425|17943|/indices/cnx-100|INDICES:IN|-25995.803897563|22|272.67118993669||0|0|0.0426|25184.5996|0.01237|27|0.012367666313936|27|26.73|0.00989|0.02056|0.02246904960519|0.033402571884388|193.16350953029|195.67864209|207.74991265239|0.75|0.5|0.03571|44|18|0.00068345029239766|0.011974302422723|27335.650390625|2024-09-27|-0.12799|2020-03-23|0.08427|2020-04-07
2024-11-03 21:36:40|DAILY|00426|17949|/indices/cnx-200|INDICES:IN|-14131.286934036|22|155.02018993134||0|0|0.04265|13690.3496|0.01024|27|0.010238287378707|27|28|0.01162|0.0247|0.030671987242334|0.044492437733691|203.54340619818|199.48757103831|220.93806178225|0.619|0.405|0.03562|42|10|0.00073475355054302|0.01197768588137|14833.75|2024-09-27|-0.12841|2020-03-23|0.08113|2020-04-07
2024-11-03 21:36:41|DAILY|00427|17944|/indices/s-p-cnx-defty|INDICES:IN|-10015.25|1|0||-1|0|0|10015.25|-0.00409|1|0.0065790228025031|1|1|-0.00051|0.00598|0.0042144838671128|0.011989947768622|1616.696031797|14872.49631858|110.90704649882|0.57|0.354|0.0088|1192|0|0.00021288590604027|0|10859.700195312|2024-09-26|-0.18834|2021-01-11|0.09539|2020-04-07
2024-11-03 21:36:42|DAILY|00428|954869|/indices/nv20|INDICES:IN|-14124.307631214|20|151.57747863382||0|0|0.03578|13657.9004|-0.0172|9|-0.017200194544804|9|28.05|0.00553|0.01833|0.011107771070324|0.029758477576679|125.93261981945|151.08611540841|247.42043378934|0.595|0.357|0.03574|42|17|0.0008215873015873|0.012431294903926|14731.650390625|2024-09-27|-0.09448|2020-03-23|0.08549|2020-03-20
2024-11-03 21:36:42|DAILY|00429|17945|/indices/s-p-cnx-500|INDICES:IN|-23478.210786387|22|261.80096792804||0|0|0.03923|22823.5508|0.01127|27|0.011273885872848|27|26.73|0.01106|0.02388|0.026060356946709|0.036954786868103|199.91718553685|188.95336146855|232.66938775829|0.682|0.432|0.03527|44|16|0.0007762656641604|0.011795463659148|24573.400390625|2024-09-27|-0.12808|2020-03-23|0.07691|2020-04-07
2024-11-03 21:36:43|DAILY|00430|17946|/indices/cnx-midcap|INDICES:IN|-58586.212368742|21|899.51826320788||0|0|0.03383|56496.0508|0.04448|37|0.04448331994392|37|21.8|0.00089|0.01659|0.015861456383722|0.035157181463212|145.31573706152|196.92627359905|330.64515266753|0.519|0.389|0.04276|54|14|0.0010862155388471|0.014586917293233|60925.94921875|2024-09-24|-0.13193|2020-03-23|0.05415|2020-04-07
2024-11-03 21:36:45|DAILY|00431|17947|/indices/nifty-midcap-50|INDICES:IN|-16346.224276104|21|249.2296998187||0|0|0.04505|15649.2998|0.04964|37|0.049643459249555|37|28.02|0.01807|0.03035|0.027847796250921|0.058608758178974|201.37247711548|237.8768647584|336.82859588605|0.69|0.381|0.04807|42|21|0.0011187635756057|0.016166157059315|17066.75|2024-09-27|-0.14894|2020-03-23|0.06424|2020-04-07
2024-11-03 21:36:46|DAILY|00432|17941|/indices/cnx-nifty-junior|INDICES:IN|-73833.775964548|21|1179.0201886028||0|0|0.05655|70400.75|-0.00616|26|-0.0061571815853509|26|28.02|0.0151|0.0282|0.042656879227801|0.046760333604014|260.9466164274|204.55306831844|252.92350399324|0.595|0.405|0.04192|42|16|0.00085436925647452|0.014068178780284|77918|2024-09-27|-0.11635|2020-03-23|0.06385|2020-04-07
2024-11-03 21:36:46|DAILY|00433|17948|/indices/cnx-smallcap|INDICES:IN|-19118.910796721|21|347.07182659441||0|0|-0.00193|18794.9004|-0.02226|27|-0.022255626763548|27|25.59|0.01649|0.03797|0.025176256380143|0.053345250087141|161.90796782919|227.56099702107|317.15140354162|0.543|0.391|0.04456|46|8|0.0010650960735171|0.015426691729323|19640.599609375|2024-09-06|-0.13193|2020-03-23|0.05444|2020-09-14
2024-11-03 21:36:47|DAILY|00434|1141645|/indices/nifty-smallcap-250|INDICES:IN|-18116.308127778|20|322.77447553329||0|0|-0.02423|17938.8496|-0.02834|29|-0.028338920458733|29|23.56|0.01417|0.03309|0.046874634430412|0.064826045268184|337.71146425278|343.35663093764|363.84788846469|0.58|0.42|0.0402|50|14|0.0011659565580618|0.013951319966583|18688.30078125|2024-09-24|-0.12412|2020-03-23|0.05075|2020-09-14
2024-11-03 21:36:48|DAILY|00435|1167676|/indices/nifty-smallcap-50|INDICES:IN|-9232.62867962|21|165.8591630825||0|0|-0.00553|9087.4502|0.00798|31|0.0079806786398646|31|24.52|0.01403|0.0343|0.032729920658772|0.053923976048545|193.45272201246|239.56761682873|312.91307543094|0.521|0.396|0.0473|48|13|0.0010592648287385|0.016241286549708|9446.5|2024-09-24|-0.13754|2020-03-23|0.0607|2020-09-14
2024-11-03 21:36:50|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
2024-11-03 21:36:50|DAILY|00437|39936|/indices/s-p-bse-mid-cap|INDICES:IN|-47942.68182372|21|691.34685723034|0.0339|-1|1|0.03386|46284.4297|-0.01515|30|-0.015153425390602|30|22.63|0.00391|0.01792|0.026744007288579|0.046427073620618|206.35538169686|247.44628204038|306.57716775628|0.577|0.404|0.04118|52|19|0.0010152548036759|0.01377298245614|49701.1484375|2024-09-24|-0.12834|2020-03-23|0.05405|2020-04-07
2024-11-03 21:36:51|DAILY|00438|39937|/indices/s-p-bse-smallcap|INDICES:IN|-55794.596489809|20|976.66575603211||0|0|-0.02781|55622.6016|-0.02663|31|-0.026629303200872|31|19.63|0.00304|0.02241|0.022203149293835|0.038287841742436|208.90215676782|270.84091916579|396.96159490896|0.65|0.483|0.03938|60|16|0.0012327903091061|0.013200116959064|57728.078125|2024-09-24|-0.12266|2020-03-23|0.04172|2022-02-25
2024-11-03 21:36:52|DAILY|00439|39933|/indices/s-p-bse-100|INDICES:IN|-26470.819381462|22|276.5202511384||0|0|0.04121|25651.8691|0.01417|27|0.014166618073079|27|26.73|0.00919|0.0207|0.015880532036675|0.037717950208989|148.9353717873|186.17174895967|212.39619860893|0.659|0.409|0.03523|44|16|0.00070241436925648|0.011962130325815|27762.240234375|2024-09-27|-0.1296|2020-03-23|0.08483|2020-04-07
2024-11-03 21:36:53|DAILY|00440|39934|/indices/s-p-bse-200|INDICES:IN|-11542.221536874|22|124.98058920449||0|0|0.04257|11178.9697|0.01006|27|0.01006283286912|27|28|0.01135|0.02486|0.023254230983374|0.039347257034954|162.92799171098|190.07860301644|222.24415997688|0.571|0.429|0.03549|42|9|0.00073914786967419|0.011874837092732|12107.33984375|2024-09-27|-0.12914|2020-03-23|0.08117|2020-04-07
2024-11-03 21:36:55|DAILY|00441|39935|/indices/s-p-bse-500|INDICES:IN|-36980.006670044|22|407.78997182459||0|0|0.04007|35951.7188|0.01|27|0.009998772804205|27|26.73|0.01039|0.02421|0.029684429078306|0.034369536430639|198.67754743858|186.34898231684|231.01668760372|0.591|0.455|0.03529|44|12|0.00077071010860484|0.011759055973267|38740.078125|2024-09-27|-0.12881|2020-03-23|0.07781|2020-04-07
2024-11-03 21:36:56|DAILY|00442|28869|/indices/ftse-singapore|INDICES:SG|-378.94721948492|10|0.97906990643325||0|0|0.02139|376.01|0.00633|5|0.006329154753965|5|5.41|0.00305|0.01074|0.0063573654660263|0.012423373319506|189.83402415212|239.39412325669|110.7573185018|0.455|0.312|0.00504|231|0|0.0001239316918189|3.0722795869738E-5|387.25|2024-09-23|-0.07212|2020-03-23|0.06943|2020-03-25
2024-11-03 21:36:56|DAILY|00443|100148|/indices/simsci|INDICES:SG|-347.70865164778|2|2.7645527872145|-0.0012|-1|1|-0.0012|340.84|0.10438|55|0.10438488000052|55|23.87|0.00587|0.01697|0.0057451886032264|0.011498307339582|113.90825857649|122.41506951584|90.79382042608|0.538|0.385|0.03159|52|20|-2.4025764895331E-5|0.010807721417069|378.94000244141|2020-01-17|-0.07143|2020-03-23|0.06718|2020-03-25
2024-11-03 21:36:57|DAILY|00444|37426|/indices/kospi|INDICES:KR|-2640.2764402989|1|30.735457313167||1|0|0|2542.3601|-0.03394|25|-0.033940230779914|25|23.82|-0.00324|0.01282|0.015954640926805|0.03018454420108|133.29542317306|155.0779383334|116.88098855423|0.42|0.32|0.0377|50|14|0.00021188077246012|0.012740554156171|3316.080078125|2021-06-25|-0.08768|2024-08-05|0.08601|2020-03-24
2024-11-03 21:36:58|DAILY|00445|49661|/indices/kospi-50|INDICES:KR|-2444.2365878118|2|33.868860976317|0.002|-1|1|0.00201|2339.8601|-0.04038|22|-0.04037909706311|22|28.33|0.00512|0.02032|0.023944963833285|0.02948120203093|180.63706980443|151.79227973512|117.71400364341|0.667|0.381|0.04394|42|18|0.00022863140218304|0.013854172963896|3173.4299316406|2021-01-11|-0.09028|2024-08-05|0.0939|2020-03-24
2024-11-03 21:37:00|DAILY|00446|29072|/indices/ftse-korea|INDICES:KR|-378.72867322899|2|2.0995601844024||0|0|0.00494|372.43|-0.01685|3|-0.013416357295175|2|4.72|0.00076|0.01261|0.0063663661100239|0.013117679529247|236.91488322857|346.04870020099|116.55191297381|0.539|0.367|0.00805|267|0|0.00020602380952381|1.7761904761905E-5|488.4700012207|2021-01-25|-0.09223|2024-08-05|0.09143|2020-03-24
2024-11-03 21:37:01|DAILY|00447|38016|/indices/kosdaq|INDICES:KR|-770.07789081141|9|12.474297344039||0|0|0.01258|729.05|-0.01931|18|-0.019306743364683|18|23.64|-0.00051|0.02257|0.010473495561284|0.015561192643811|125.40298434314|130.63390181284|108.16444121348|0.52|0.4|0.04826|50|15|0.0002002268907563|0.016374470588235|1062.0300292969|2021-08-06|-0.11706|2020-03-19|0.09198|2020-03-20
2024-11-03 21:37:02|DAILY|00448|980237|/indices/kosdaq-100|INDICES:KR|-1892.2095872887|9|39.778598409667||0|0|0.00637|1771.4|-0.02026|18|-0.02025779413092|18|28.14|0.01105|0.0329|0.0086505190199962|0.01875318630212|115.46216785086|127.90804579838|129.28700328445|0.571|0.381|0.06091|42|11|0.00039433613445378|0.020691722689076|2506.2700195312|2023-07-26|-0.11174|2024-08-05|0.13137|2023-11-06
2024-11-03 21:37:03|DAILY|00449|49660|/indices/kospi-100|INDICES:KR|-2652.1186616612|2|34.826215670936||0|0|0.00386|2542.3999|-0.03994|22|-0.039940797232353|22|25.87|-0.00195|0.0141|0.010996256954506|0.012474508314536|123.81345572173|118.79087472152|114.15383610261|0.543|0.391|0.04175|46|15|0.000200067170445|0.013519345088161|3442.1398925781|2021-01-11|-0.09105|2024-08-05|0.09215|2020-03-24
2024-11-03 21:37:04|DAILY|00450|37427|/indices/kospi-200|INDICES:KR|-351.96296106038|2|4.5693238121177|0.0054|-1|1|0.00539|337.49|-0.03884|22|-0.038835663728105|22|25.87|-0.00297|0.01341|0.016421620609645|0.017764608445861|137.32225492856|128.38671609461|116.23557194418|0.5|0.37|0.04164|46|14|0.00021413098236776|0.013666280436608|449.04000854492|2021-01-11|-0.09122|2024-08-05|0.09149|2020-03-24
2024-11-03 21:37:06|DAILY|00451|49664|/indices/kospi-large-sized|INDICES:KR|-2638.5788473072|2|33.757931198756|0.0038|-1|1|0.00375|2532.54|-0.03287|24|-0.032870671637507|24|24.79|-0.00064|0.01376|0.012009027226172|0.030708671617672|130.22789980084|160.06303491875|117.93737018348|0.563|0.354|0.04009|48|16|0.00022490344248531|0.013386649874055|3303.2600097656|2021-01-11|-0.08744|2024-08-05|0.08986|2020-03-24
2024-11-03 21:37:07|DAILY|00452|49665|/indices/kospi-medium-sized|INDICES:KR|2804.4645927927|26|33.605522399657||0|0|-0.0226|2832.75|-0.06128|13|-0.0612827129657|13|24.81|0.00351|0.01993|0.011841293451893|0.031372728796079|120.96514613242|152.12597500468|127.21569408266|0.447|0.319|0.04272|47|13|0.00029174643157011|0.013399647355164|3670.8601074219|2021-09-16|-0.11921|2020-03-19|0.07659|2020-03-20
2024-11-03 21:37:07|DAILY|00453|49662|/indices/kospi-small-sized|INDICES:KR|-2219.0229671821|9|16.009324021632|0.0089|-1|1|0.00892|2168.25|-0.02116|15|-0.021155211834909|15|21.13|0.00126|0.0176|0.012299085621959|0.021272473072194|130.0084879254|143.88153739267|118.71779754651|0.446|0.339|0.03773|56|12|0.00022817800167926|0.012151083123426|2896.8701171875|2021-07-06|-0.1315|2020-03-19|0.06117|2020-03-25
2024-11-03 21:37:08|DAILY|00454|49659|/indices/krx-100|INDICES:KR|-5546.2590043861|2|73.596344561006||0|0|0.00426|5317.3799|-0.03288|22|-0.03288306033532|22|25.87|-9.0E-5|0.01511|0.013131917006322|0.028753054417035|137.42723696778|146.34418087443|113.28735535569|0.63|0.326|0.04207|46|18|0.00019554995801847|0.013874609571788|7173.9599609375|2021-01-11|-0.09135|2024-08-05|0.09273|2020-03-24
2024-11-03 21:37:09|DAILY|00455|1171911|/indices/csi1000|INDICES:CN|-6186.2539267325|16|174.50715150005||0|0|-0.09479|5930.2319|0.16676|8|0.1667615696241|8|28.83|0.0105|0.02616|0.01399601276301|0.011513059722475|131.13114751578|117.49160051107|104.46876052366|0.575|0.45|0.05867|40|16|0.00015900684931507|0.01773948630137|8082.896484375|2021-11-30|-0.08753|2020-02-03|0.11144|2024-09-30
2024-11-03 21:37:11|DAILY|00456|40820|/indices/shanghai-composite|INDICES:CN|-3481.449666182|16|66.873437452242||0|0|-0.01687|3272.0142|0.15266|8|0.15266019748148|8|30.37|-0.00336|0.0103|-0.0013802473777899|0.0062645030820823|93.409376043304|106.77978330972|106.05517347144|0.579|0.395|0.04364|38|14|0.00010916167664671|0.012614850299401|3731.6870117188|2021-02-18|-0.07724|2020-02-03|0.08064|2024-09-30
2024-11-03 21:37:12|DAILY|00457|942630|/indices/szse-component|INDICES:CN|-11150.031987303|16|283.57430805397||0|0|-0.03924|10455.502|0.20858|8|0.20858132576931|8|32.06|0.01495|0.02845|0.027436686460486|0.035339272385596|171.59294414058|156.01439878621|98.27689204263|0.611|0.389|0.05557|36|16|9.2326775021386E-5|0.016947733105218|16293.08984375|2021-02-18|-0.08446|2020-02-03|0.10666|2024-09-30
2024-11-03 21:37:12|DAILY|00458|28930|/indices/ftse-china-a50|INDICES:CN|-14150.923102059|13|302.78288764904|0.0015|-1|1|0.00154|13327.2305|0.15739|11|0.15739039209227|11|38.73|0.01808|0.03373|0.041502357608741|0.036773637558419|189.89198952656|153.86557380838|92.654386194439|0.567|0.433|0.04807|30|11|1.4821124361159E-5|0.016368109028961|20547.73046875|2021-02-18|-0.07074|2020-02-03|0.07178|2024-09-30
2024-11-03 21:37:13|DAILY|00459|28931|/indices/s-p-citic300|INDICES:CN|3255.1031589126|29|94.49668592428|0.1912|1|2|0.15904|3524.22|-0.04077|4|-0.04077487234522|4|39.59|0.01291|0.02556|0.01465694512703|0.02264776316099|126.00652032783|120.3118317929|97.815390184353|0.621|0.31|0.04741|29|14|5.7738095238095E-5|0.01575662414966|5284.5698242188|2021-02-18|-0.07848|2020-02-03|0.086|2024-09-30
2024-11-03 21:37:14|DAILY|00460|28932|/indices/s-p-citic50|INDICES:CN|3382.716052828|29|93.699263031753|0.1685|1|2|0.12884|3592.4299|0.07457|76|0.074568079580386|76|45.92|0.02495|0.04119|0.028120513325347|0.035512513650522|134.79360847822|137.32419708487|94.982549257544|0.48|0.4|0.04765|25|7|3.5671768707483E-5|0.016348903061225|5401.9702148438|2021-02-18|-0.07279|2020-02-03|0.07319|2024-09-30
2024-11-03 21:37:16|DAILY|00461|995201|/indices/shanghai-se-a-share|INDICES:CN|-3649.1431393288|16|70.108127345503||0|0|-0.01693|3429.5447|0.15266|8|0.1526580269122|8|30.37|-0.00339|0.01028|-0.0013968209265899|0.0062402936600072|93.374566518037|106.74225359736|106.0895025473|0.579|0.395|0.04366|38|14|0.000109375534645|0.012624037639008|3911.923828125|2021-02-18|-0.0772|2020-02-03|0.08064|2024-09-30
2024-11-03 21:37:17|DAILY|00462|995240|/indices/sse-100|INDICES:CN|-5555.5145859461|16|141.83563202382||0|0|-0.01773|5145.9077|0.1548|6|0.15479602915741|6|36.06|0.0077|0.03062|0.031706621970073|0.028630662361283|177.13178988456|135.18251516468|91.95377156106|0.656|0.375|0.05295|32|12|1.7313943541489E-5|0.016105603079555|8360.5517578125|2021-12-13|-0.08485|2020-02-03|0.10857|2024-09-30
2024-11-03 21:37:18|DAILY|00463|13666|/indices/mcx|INDICES:RU|-2707.3951981841|6|48.583392884293||0|0|0.03219|2574.71|0.05891|55|0.058906451741126|55|37.47|0.03394|0.04979|0.042632307573769|0.045478866571339|197.96285579768|170.85333143513|83.579405556826|0.594|0.406|0.047|32|14|3.2807308970099E-5|0.017110315614618|4292.6801757812|2021-10-14|-0.33281|2022-02-24|0.20036|2022-02-25
2024-11-03 21:37:18|DAILY|00464|13665|/indices/rtsi|INDICES:RU|-883.01267821876|20|17.090895994795|0.0914|-1|1|0.09143|832.4|-0.07519|10|-0.075185894793639|10|24.58|0.00162|0.02358|0.0027340277693161|0.015171403298949|100.75203025493|129.11505262429|53.45272644429|0.604|0.417|0.06059|48|19|-0.00021095913261051|0.022784095079233|1933.5899658203|2021-10-26|-0.38302|2022-02-24|0.26118|2022-02-25
2024-11-03 21:37:19|DAILY|00465|13667|/indices/mcx10|INDICES:RU|-5004.0710976916|6|101.90374480346||0|0|0.03598|4719.4702|0.03836|41|-0.033965014164877|7|31.34|0.01178|0.03175|0.03054563449318|0.039809507149835|179.51897740276|168.73476090529|87.917092429906|0.553|0.368|0.05634|38|13|6.809364548495E-5|0.018440409698997|6655.419921875|2024-04-23|-0.30663|2022-02-24|0.16609|2022-02-25
2024-11-03 21:37:21|DAILY|00466|19689|/indices/rts-standard|INDICES:RU|-17339.140554672|6|316.55352473443||0|0|0.03131|16463.9492|0.04925|55|0.049249886972192|55|39.7|0.04188|0.05689|0.0625351928347|0.068713609335186|251.41064315292|188.70442729628|78.742774790973|0.567|0.333|0.04621|30|11|-2.0568561872909E-6|0.017955568561873|28034.2109375|2021-10-06|-0.3412|2022-02-24|0.21204|2022-02-25
2024-11-03 21:37:22|DAILY|00467|946030|/indices/russian-vix|INDICES:RU|-42.366116365126|17|6.2072757573648||0|0|-0.59041|40.81|0.00039|86|0.0003898724768252|86|45.73|0.04748|0.14649|-0.049985857439162|-0.076814569007244|25.638708698851|29.990440401537|175.60263553969|0.577|0.385|0.31241|26|12|0.0032624232365145|0.10829729460581|169.96000671387|2022-03-25|-0.28151|2022-06-09|0.44006|2020-03-12
2024-11-03 21:37:23|DAILY|00468|28933|/indices/ftse-china-25|INDICES:HK|-15359.911657643|18|390.85850705855|0.0252|-1|1|0.02519|14212.21|0.22728|31|0.22727709164398|31|24.63|0.00539|0.02103|0.015786232106006|0.021916033327774|127.61668771572|121.19157018628|72.400234971257|0.438|0.25|0.06367|48|18|-8.4286905754796E-5|0.020457581317765|24605.560546875|2021-02-17|-0.10441|2024-10-08|0.13625|2022-03-16
2024-11-03 21:37:23|DAILY|00469|179|/indices/hang-sen-40|INDICES:HK|-21930.973746291|18|480.08558091865|0.0201|-1|1|0.02009|20506.4297|0.17407|12|0.17407430127009|12|26.7|0.00674|0.02137|0.020821402891162|0.014256495241793|148.70566233198|116.77357403427|71.842681015735|0.545|0.364|0.05305|44|16|-0.00015104026845638|0.017035218120805|31183.359375|2021-02-18|-0.09407|2024-10-08|0.09082|2022-03-16
2024-11-03 21:37:24|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
2024-11-03 21:37:26|DAILY|00471|28882|/indices/ftse-epra-nareit-hong-kong|INDICES:HK|-1197.8311104849|8|24.223820450146|0.0052|-1|1|0.00524|1134.85|0.16535|73|0.16534782680107|73|31.38|0.01417|0.02807|0.015176875585596|0.017832570008157|130.89259437953|127.52031517233|55.25691605163|0.525|0.4|0.04807|40|15|-0.00038894611727417|0.015524223454834|2127.7099609375|2020-01-20|-0.0875|2020-05-22|0.0659|2020-11-10
2024-11-03 21:37:27|DAILY|00472|38013|/indices/hang-seng-china-affiliated|INDICES:HK|-4103.0222861039|18|100.39077799025|0.0458|-1|1|0.04577|3816|0.1396|10|0.1396044469936|10|30.76|0.00364|0.02086|0.01426338200665|0.02238988000393|116.88553759918|126.56262189314|83.33697313824|0.395|0.342|0.06004|38|9|-3.393760539629E-5|0.01795152613828|4633.009765625|2020-01-20|-0.09968|2024-10-08|0.07913|2020-03-20
2024-11-03 21:37:28|DAILY|00473|38012|/indices/hang-seng-china-enterprises|INDICES:HK|-7912.9232459956|18|193.59352653306|0.0188|-1|1|0.01884|7342.6602|0.19406|12|0.19405618954339|12|23.5|-8.0E-5|0.01459|0.0077568426099638|0.017846071548042|110.78449254762|118.67630938244|64.861282789463|0.44|0.26|0.05864|50|17|-0.00020402684563758|0.019370419463087|12271.599609375|2021-02-18|-0.10169|2024-10-08|0.125|2022-03-16
2024-11-03 21:37:29|DAILY|00474|38017|/indices/taiwan-weighted|INDICES:TW|22737.918612083|27|329.01226244616|0.028|1|1|0.02801|22780.0801|-0.04815|13|-0.048149989609594|13|23.41|0.00992|0.02204|0.029078621515168|0.038552977532334|225.18272783088|205.74017075947|188.25764924753|0.612|0.408|0.03527|49|17|0.00060952259164535|0.011218337595908|24416.669921875|2024-07-11|-0.08352|2024-08-05|0.06367|2020-03-20
2024-11-03 21:37:30|DAILY|00475|1013367|/indices/tpex-50|INDICES:TW|-313.97402650709|3|5.4713429828311||0|0|-0.0008|301.84|-0.01551|21|-0.015505140869477|21|26.59|0.0087|0.0243|0.022378691185616|0.044889793020758|173.1783013735|207.62143380775|162.2708484768|0.659|0.409|0.0611|44|17|0.00054454778156997|0.019801390784983|321.5299987793|2024-07-11|-0.08286|2020-03-19|0.07486|2020-03-20
2024-11-03 21:37:32|DAILY|00476|100150|/indices/msci-taiwan|INDICES:TW|943.26738925528|27|16.274889992777|0.0471|1|2|0.04385|945.28|-0.05582|13|-0.055818006241558|13|20.12|0.00283|0.01586|0.013193186536091|0.028756446956759|149.31338972472|190.94842238414|203.43915672309|0.649|0.439|0.03902|57|19|0.00069401534526854|0.012104177323103|1006.7700195312|2024-07-11|-0.08617|2024-08-05|0.07024|2020-03-20
2024-11-03 21:37:32|DAILY|00477|1013366|/indices/tpex|INDICES:TW|-272.20977324548|3|3.4099258393132||0|0|-0.00216|264.94|-0.02439|20|-0.02439300170179|20|25.41|0.01597|0.02857|0.027923543918949|0.039247882678872|198.60234869995|194.06011518896|175.56159035992|0.609|0.413|0.04227|46|16|0.00056314261315115|0.014003441502989|282.32000732422|2024-07-17|-0.07859|2024-08-05|0.06082|2020-03-20
2024-11-03 21:37:33|DAILY|00478|29181|/indices/tsec-taiwan-50|INDICES:TW|18658.463188209|27|375.34938835953|0.0459|1|1|0.04586|18928.25|0.06045|27|0.060453881827444|27|26.47|0.01066|0.02453|0.025452985494411|0.042073296534077|168.32801793921|195.86127275348|200.27985924787|0.558|0.419|0.04698|43|11|0.00068871134020618|0.015150549828179|20204.759765625|2024-07-11|-0.08715|2024-08-05|0.0719|2020-03-20
2024-11-03 21:37:34|DAILY|00479|14602|/indices/wig-20|INDICES:PL|-2323.6834385521|38|37.807809595498|0.0442|-1|1|0.04423|2205.47|-0.03206|17|-0.032057352196325|17|39.27|0.03842|0.05447|0.037646819698201|0.040249491448382|182.0724325232|139.90662488253|100.24407403339|0.567|0.3|0.05848|30|13|0.00012948971193416|0.018698888888889|2600.5300292969|2024-05-20|-0.13277|2020-03-12|0.08437|2022-02-25
2024-11-03 21:37:35|DAILY|00480|41044|/indices/wig30|INDICES:PL|-2941.8913818671|40|44.975472015582|0.0399|-1|1|0.03989|2803.0801|-0.02551|15|-0.025509195998333|15|36.75|0.03532|0.05284|0.041884859549813|0.055763311117876|176.38711675629|156.4557648246|110.89185948412|0.469|0.281|0.05325|32|10|0.00020795884773663|0.017502855967078|3263.7199707031|2024-05-20|-0.1309|2020-03-12|0.08421|2022-02-25
2024-11-03 21:37:37|DAILY|00481|37656|/indices/wig-40|INDICES:PL|-6188.2582458418|40|83.029441322256||0|0|0.02189|5966.6699|-0.01162|15|-0.011615066705013|15|30.95|0.01144|0.02828|0.036716247129866|0.047126069490819|194.42202682737|191.15439014699|150.16194671534|0.526|0.395|0.04584|38|12|0.00042362962962963|0.015009316872428|6732.0698242188|2024-05-27|-0.11919|2020-03-12|0.07418|2022-02-25
2024-11-03 21:37:37|DAILY|00482|37660|/indices/wig-80|INDICES:PL|-24167.075096275|37|206.06827562577||0|0|0.0057|23674.8809|-0.00215|21|-0.0021514216464403|21|31.03|0.02574|0.04607|0.06587425551729|0.073253737167659|246.74260722909|256.33997592783|194.2042828944|0.395|0.368|0.02729|38|5|0.00059906172839506|0.0098013991769547|25661|2024-07-10|-0.10733|2020-03-12|0.04571|2022-02-25
2024-11-03 21:37:38|DAILY|00483|37662|/indices/wig|INDICES:PL|-82877.363724221|8|1103.5496268238||0|0|0.01733|79550.3203|-0.03248|14|-0.014087934310605|15|30.2|0.01978|0.03315|0.018405226934883|0.034232338471627|137.61251246472|150.07183462024|134.72080580246|0.5|0.325|0.04498|40|15|0.00034501234567901|0.014965572016461|89657.96875|2024-05-20|-0.12652|2020-03-12|0.07716|2022-02-25
2024-11-03 21:37:39|DAILY|00484|961613|/indices/athens-general|INDICES:GR|-1430.3254681206|22|14.69313604164||0|0|0.02682|1390.49|-0.01739|6|-0.017392144568324|6|28.12|0.01729|0.03573|0.026430344365731|0.042160223559398|169.74400234547|177.89972061846|149.40099036295|0.571|0.381|0.04418|42|15|0.00045745424292845|0.014892728785358|1505.3499755859|2024-05-17|-0.13388|2020-03-09|0.11461|2020-11-09
2024-11-03 21:37:40|DAILY|00485|49610|/indices/ftse-ase---20|INDICES:GR|-3474.2432816719|22|41.603453251571||0|0|0.02829|3359.7|0.0097|22|0.0097012803518475|22|31.08|0.02007|0.04279|0.05954839810554|0.086501512164617|261.41545066081|253.42739612366|144.67995652031|0.474|0.316|0.04794|38|8|0.00044613976705491|0.016387695507488|3665.5|2024-05-20|-0.13888|2020-03-16|0.12381|2020-11-09
2024-11-03 21:37:42|DAILY|00486|50647|/indices/px|INDICES:CZ|1615.1974029864|45|12.157069343353|0.0378|1|2|0.03378|1648.38|-0.01455|20|-0.019889396395407|9|31.65|0.01705|0.02805|0.028031414663164|0.037616200557422|177.35735407337|175.1610914043|146.66476450545|0.595|0.432|0.03508|37|12|0.00037247736625514|0.012207802469136|1657.5400390625|2024-10-29|-0.07836|2020-03-12|0.07647|2020-03-24
2024-11-03 21:37:43|DAILY|00487|29044|/indices/ftse-czech-republic|INDICES:CZ|-1648.6303673035|4|2.7901233746451||0|0|0.00606|1644.62|0.0467|10|0.04669614652132|10|5.39|0.00439|0.01669|0.012607401967842|0.018135540508143|397.01248858807|493.10496567323|138.46166415938|0.489|0.391|0.00671|233|0|0.00034253375694996|3.1525019857029E-5|1857.5100097656|2023-04-14|-0.08778|2020-03-12|0.06105|2020-03-24
2024-11-03 21:37:44|DAILY|00488|49645|/indices/oetob-czech-traded-(czk)|INDICES:CZ|1883.6713040382|45|14.769212718323||0|0|0.03829|1927.85|0.00232|20|0.0023176554513236|20|27.23|0.00372|0.01902|0.006633260170751|0.018868221429374|112.71138971876|132.45935003241|145.13336590796|0.581|0.395|0.03933|43|13|0.00037764609053498|0.013645218106996|1935.5699462891|2024-10-29|-0.08094|2020-03-12|0.07458|2020-03-24
2024-11-03 21:37:45|DAILY|00489|49646|/indices/oetob-czech-traded-(eur)|INDICES:CZ|2022.2039255507|54|16.806104021134|0.038|1|1|0.03797|2073.0901|-0.01961|12|-0.019609501456733|12|29.79|0.01493|0.0327|0.02766523250745|0.046112991905788|153.03696185751|176.20279213246|145.39430353938|0.513|0.385|0.04311|39|8|0.00039895473251029|0.014894395061728|2076.4499511719|2024-11-01|-0.11311|2020-03-16|0.07942|2020-03-24
2024-11-03 21:37:46|DAILY|00490|49644|/indices/oetob-czech-traded-(usd)|INDICES:CZ|2184.4706669385|1|21.628104510084||0|0|0|2249.1001|-0.0292|5|-0.02920261219984|5|29.63|0.01231|0.03198|0.039026528372843|0.031207384915522|214.2916347787|158.90673359537|140.82576699618|0.585|0.463|0.04978|41|12|0.00039781069958848|0.016888403292181|2282.8000488281|2024-09-30|-0.11348|2020-03-12|0.08313|2020-03-24
2024-11-03 21:37:48|DAILY|00491|945502|/indices/px-glob|INDICES:CZ|-2231.2199707031|1|0||1|0|0|2231.22|0.02209|1|0.022093541740689|1|1|0.00016|0.00475|0.0034041416155479|0.0089297592121708|1056.4340583928|5239.9758096843|147.87749684778|0.581|0.368|0.00693|1214|0|0.00037502057613169|0|2231.2199707031|2024-11-01|-0.07542|2020-03-12|0.06895|2020-03-24
2024-11-03 21:37:48|DAILY|00492|49648|/indices/iseq-overall|INDICES:IE|-9985.8677666946|24|126.65119914901||0|0|-0.02234|9857.79|0.00113|26|0.001134786749925|26|30.45|-0.0001|0.01512|0.0083411051273681|0.024957054592959|112.84839786434|133.88672298423|134.76241935033|0.475|0.325|0.05229|40|14|0.00033804190169218|0.017192610797744|10258.639648438|2024-05-07|-0.09936|2020-03-12|0.06941|2020-03-24
2024-11-03 21:37:49|DAILY|00493|29067|/indices/ftse-ireland|INDICES:IE|445.20298230896|1|1.7490099660246||0|0|0|450.45|0.03632|10|0.036316212693466|10|4.82|-0.00116|0.01235|0.0051726647071132|0.011335375919545|200.55217298467|321.46357528058|102.87065113366|0.544|0.406|0.00804|261|1|0.00011250992851469|3.9618745035743E-5|512.33001708984|2021-09-07|-0.09641|2020-03-12|0.04665|2022-10-04
2024-11-03 21:37:50|DAILY|00494|49653|/indices/iseq-20-price|INDICES:IE|-1675.4389501251|24|20.588192540258||0|0|-0.01884|1656.64|0.00339|31|0.0033878163055401|31|24.36|-0.00767|0.0081|-0.001454710597065|0.018641802975467|93.173546226658|123.20184765381|136.08016933019|0.42|0.26|0.04732|50|15|0.00034927477840451|0.015237904915391|1730.5799560547|2024-09-26|-0.10216|2020-03-12|0.07805|2020-03-24
2024-11-03 21:37:51|DAILY|00495|49650|/indices/iseq-general|INDICES:IE|-1675.4389501251|24|20.588192540258||0|0|-0.01884|1656.64|0.00339|31|0.0033878163055401|31|0.49|-0.00015|0.00016|-0.0034635966596785|0.071699242213333|93.173546226658|123.20184765381|136.08016933019|0.008|0.005|0.00095|50|15|0|0|-10000||0|2020-03-12|0|2020-03-24
2024-11-03 21:37:52|DAILY|00496|49651|/indices/iseq-small-capital|INDICES:IE|846.36549207607|1|24.96234944749||0|0|0|929.57|-0.02759|37|-0.027587256750506|37|35.43|0.006|0.03158|0.032455968824108|0.030819230689649|139.09686997774|114.58553101214|43.144106612047|0.486|0.286|0.05927|35|13|-0.00053425806451613|0.018740048387097|3179.3200683594|2021-11-05|-0.08731|2020-03-16|0.0779|2023-11-23
2024-11-03 21:37:53|DAILY|00497|17920|/indices/bovespa|INDICES:BR|-132874.72527326|31|1296.243059836||0|0|0.02247|128120.75|0.01698|30|0.016981304146453|30|36.78|0.01602|0.03052|0.023300586305346|0.030392545119048|161.47432319984|156.02847973112|108.05221256104|0.719|0.5|0.05061|32|15|0.00019961888980945|0.018729395194698|137469.265625|2024-08-28|-0.1478|2020-03-12|0.13908|2020-03-13
2024-11-03 21:37:54|DAILY|00498|17921|/indices/brazil-index-50|INDICES:BR|-22368.061683819|31|215.12212377291||0|0|0.02116|21576.2305|0.01789|30|0.017891370063325|30|32.69|0.00935|0.02269|0.0047884817576283|0.031436374028242|106.40473323559|144.82711065898|111.43693742632|0.639|0.361|0.05247|36|15|0.00023148301574151|0.0190415990058|23161.939453125|2024-08-28|-0.14994|2020-03-12|0.14696|2020-03-13
2024-11-03 21:37:55|DAILY|00499|17937|/indices/tag-along-index|INDICES:BR|-29640.392559842|31|286.03091838488||0|0|0.0224|28583.4395|0.01479|30|0.014792540315413|30|34.62|0.01212|0.02691|0.01464658087828|0.028786190081616|129.8751109226|151.85185817572|109.10484015743|0.618|0.471|0.05|34|13|0.00020988400994201|0.018768483844242|30680.33984375|2024-08-28|-0.14912|2020-03-12|0.13677|2020-03-13
2024-11-03 21:37:56|DAILY|00500|17923|/indices/brazil-broad-based|INDICES:BR|-5246.8435889892|31|50.77785974119||0|0|0.0238|5059.2402|0.01749|30|0.017485625892629|30|36.78|0.01875|0.03171|0.026865389980935|0.031717513274146|180.19389135127|159.09115310065|108.01041979724|0.75|0.5|0.05104|32|17|0.00019738193869097|0.018560049710025|5427.259765625|2024-08-28|-0.14894|2020-03-12|0.13561|2020-03-13
2024-11-03 21:37:57|DAILY|00501|17922|/indices/brazil-index|INDICES:BR|-56219.172162575|31|544.26897606652||0|0|0.02175|54212.6602|0.01856|30|0.018557957602114|30|36.78|0.01811|0.03118|0.026805121631904|0.036088863064097|170.23346492417|164.91385698856|108.65787362875|0.688|0.469|0.0515|32|15|0.00020286661143331|0.018615666942833|58070.859375|2024-08-28|-0.14887|2020-03-12|0.13754|2020-03-13
2024-11-03 21:37:58|DAILY|00502|17924|/indices/mid-large-cap-index|INDICES:BR|-2695.9463932927|31|25.547113193921||0|0|0.0224|2602.45|0.02439|30|0.024390217400088|30|34.62|0.01214|0.02621|0.017421317142293|0.031551350912828|141.45947816664|154.32371326759|114.98983772178|0.676|0.441|0.0488|34|14|0.00024717481358741|0.018361383595692|2780.7099609375|2024-08-28|-0.14638|2020-03-12|0.13943|2020-03-13
2024-11-03 21:37:59|DAILY|00503|17925|/indices/small-cap-index|INDICES:BR|-2070.4288059191|32|29.611258060262|0.0604|-1|1|0.06039|1960.5|-0.00787|30|-0.0078695084148912|30|36.75|0.02165|0.03975|0.050634965651393|0.034271949533322|241.48345492077|151.11270865022|67.730031544677|0.625|0.438|0.06739|32|17|-0.00013603148301574|0.023575302402651|3232.8898925781|2021-06-24|-0.16657|2020-03-12|0.10926|2020-03-13
2024-11-03 21:38:00|DAILY|00504|1089645|/indices/ftse-biva-real-time-price-index|INDICES:MX|-1081.4372219004|48|12.36573168163|0.0252|-1|1|0.02515|1043.01|-0.03162|18|-0.031621250273465|18|26.39|-0.01412|-0.00142|-0.00038522467272291|0.012451241784623|96.822978367938|115.33377857041|116.64169039668|0.478|0.283|0.0424|46|17|0.00018163362410785|0.014749429024584|1215.0100097656|2024-02-06|-0.06489|2020-03-09|0.04419|2020-03-24
2024-11-03 21:38:01|DAILY|00505|27254|/indices/ipc|INDICES:MX|-52484.272544332|4|589.84605644412||0|0|0.01063|50622.3906|-0.03433|24|-0.034329214928122|24|24.36|-0.01381|-0.00046|-0.002998198783239|0.0014856366494573|88.87646036004|100.50204187732|113.91886958527|0.6|0.36|0.04075|50|20|0.00016806715806716|0.014166330876331|59020.55078125|2024-02-07|-0.06423|2020-03-09|0.04858|2020-03-24
2024-11-03 21:38:03|DAILY|00506|27268|/indices/inmex|INDICES:MX|-3269.2710708544|4|38.49367726395|0.0125|-1|1|0.01248|3148.04|-0.02157|15|-0.046776575045091|17|23.42|-0.01858|-0.00158|-0.0041611057447146|0.003150290817032|87.641883582967|103.65750437861|120.55959580509|0.481|0.365|0.04167|52|15|0.00022144963144963|0.014522301392301|3631.2199707031|2024-02-06|-0.06663|2020-03-09|0.05806|2020-03-24
2024-11-03 21:38:04|DAILY|00507|27269|/indices/mxse--ipc-composite|INDICES:MX|-438.18401916489|3|4.7963352457191||0|0|0.00468|422.91|-0.03714|25|-0.037135431027294|25|24.38|-0.01048|0.00153|-0.0035034704808938|0.0046747305180139|88.271760415448|106.37292531642|115.94516892724|0.56|0.36|0.03921|50|18|0.0001809009009009|0.01365954954955|491.29998779297|2024-02-07|-0.0629|2020-03-09|0.04732|2020-03-24
2024-11-03 21:38:04|DAILY|00508|29049|/indices/idx-composite|INDICES:ID|-7772.5372581666|1|79.321582800321||1|0|0|7505.2568|-0.03643|8|-0.036426588360952|8|32.61|0.00079|0.01347|-0.0056390706078739|-0.0023356838206893|87.91261136775|95.183471158523|119.44236792757|0.556|0.417|0.03884|36|15|0.00020449744463373|0.012247717206133|7910.5561523438|2024-09-19|-0.06579|2020-03-09|0.10191|2020-03-26
2024-11-03 21:38:05|DAILY|00509|29045|/indices/ftse-indonesia|INDICES:ID|-3562.8296090399|9|16.046555877877|0.0403|-1|2|0.03981|3514.6899|0.01201|5|0.012013000327204|5|4.67|-0.00043|0.01044|0.0048308087867405|0.01173913161217|186.3177922424|289.79082486632|100.51160753627|0.515|0.351|0.0066|268|0|8.7100873709293E-5|2.0039714058777E-5|3901.6201171875|2024-03-14|-0.08146|2020-03-09|0.15436|2020-03-26
2024-11-03 21:38:06|DAILY|00510|29047|/indices/kompas-100|INDICES:ID|-1202.1916834431|25|13.241221955||0|0|0.0126|1157.251|0.01122|28|0.011223424482268|28|35.94|0.00826|0.0242|0.016127791652201|0.016920241637015|130.50715690329|120.08492190562|90.783295842921|0.594|0.406|0.04531|32|12|-3.4752981260647E-6|0.014280655877342|1346.2030029297|2022-04-28|-0.07914|2020-03-09|0.13979|2020-03-26
2024-11-03 21:38:08|DAILY|00511|29048|/indices/pefindo-25|INDICES:ID|247.76861932133|47|4.9420547809775|0.2345|1|2|0.23041|257.542|-0.00431|20|-0.0043073864489183|20|53.71|0.04286|0.05455|0.053076423173453|0.03892803933688|180.34079492802|127.93015555043|78.710874871406|0.571|0.333|0.05492|21|8|-0.00012433560477002|0.017327189097104|353.22399902344|2021-01-12|-0.07234|2020-03-12|0.08|2020-03-26
2024-11-03 21:38:09|DAILY|00512|29046|/indices/jakarta-lq45|INDICES:ID|-949.98282708851|25|11.329104390831||0|0|0.02802|912.609|0.00852|28|0.0085231579027649|28|38.33|0.0087|0.02767|0.0043881707641154|0.021275901409283|103.84275736642|122.2833583799|90.212630552379|0.567|0.367|0.04606|30|11|1.4310051107323E-6|0.015380749574106|1093.6059570312|2022-04-28|-0.08261|2020-03-09|0.14921|2020-03-26
2024-11-03 21:38:10|DAILY|00513|38015|/indices/thailand-set|INDICES:TH|-1493.5762956779|5|14.631649637712|-0.0077|-1|1|-0.00767|1464.17|0.097|47|0.097001140000292|47|30.74|0.00913|0.01976|0.02256309832915|0.027383695624356|140.20639005484|140.19206360681|91.750328559942|0.421|0.342|0.03299|38|10|-1.5290102389078E-5|0.010971604095563|1718.5500488281|2022-02-17|-0.10799|2020-03-12|0.07954|2020-03-20
2024-11-03 21:38:11|DAILY|00514|29182|/indices/ftse-set-all-share|INDICES:TH|-1641.1692064062|5|15.126777648632|-0.0022|-1|1|-0.00216|1605.98|0.08915|48|0.089149451946724|48|36.59|0.0196|0.03019|0.021333341925464|0.02489207659269|143.52279882383|138.63559097638|88.024950662305|0.563|0.438|0.03809|32|11|-4.5327659574468E-5|0.011988953191489|1918.0500488281|2022-02-17|-0.1106|2020-03-12|0.08485|2020-03-20
2024-11-03 21:38:12|DAILY|00515|29186|/indices/ftse-set-large-cap|INDICES:TH|-1620.1440479675|3|18.011162238332||0|0|-0.00816|1574.48|0.08638|50|0.086383031840773|50|36.66|0.00811|0.02186|0.0068491516592868|0.0079292329748647|112.85328043636|110.39976468393|90.117045386344|0.656|0.469|0.04279|32|14|-1.7778723404255E-5|0.013813131914894|1756.4100341797|2020-01-03|-0.10815|2020-03-12|0.08841|2020-03-20
2024-11-03 21:38:14|DAILY|00516|29183|/indices/ftse-set-mid-cap|INDICES:TH|-1835.156291858|8|18.736261301668|0.0022|-1|1|0.00221|1799.4399|0.08501|43|0.085006862559234|43|36.5|0.02086|0.03061|0.015261743533128|0.0061782255282099|134.23075157666|106.54621694103|80.815223797298|0.656|0.375|0.0369|32|17|-0.00011966808510638|0.012351855319149|2680.5500488281|2022-04-22|-0.11624|2020-03-12|0.07902|2020-03-20
2024-11-03 21:38:14|DAILY|00517|29184|/indices/ftse-set-mid-small-cap|INDICES:TH|-1903.8582139715|8|18.678958372901||0|0|0.00192|1865.1899|0.08285|44|0.08284852035196|44|32.44|0.01502|0.02628|0.022429482758602|0.01948848380492|143.53034329162|122.5647428016|86.910668493199|0.472|0.306|0.03636|36|12|-5.7668085106383E-5|0.012052927659574|2749.6000976562|2022-04-22|-0.11583|2020-03-12|0.0768|2020-03-20
2024-11-03 21:38:15|DAILY|00518|29185|/indices/ftse-set-shariah|INDICES:TH|-1169.2583561927|3|13.051056220856||0|0|-0.01692|1147.3101|0.04332|49|0.0433246491002|49|34.5|0.0015|0.01157|0.0014446725824094|0.0098446120961671|100.33851000282|112.40794837972|93.718405763921|0.618|0.412|0.04039|34|16|9.9489361702131E-6|0.013264868085106|1332.9399414062|2022-04-05|-0.10508|2020-03-10|0.10185|2020-03-20
2024-11-03 21:38:16|DAILY|00519|41045|/indices/mai|INDICES:TH|-354.70648362162|19|5.3715593191697|0.0155|-1|1|0.01549|338.22|0.04293|30|0.042926578355921|30|30.37|0.02836|0.03972|0.033979499339542|0.043548468702911|201.18674365931|199.52192740594|108.68601130089|0.632|0.474|0.04653|38|18|0.00014317406143345|0.015090366894198|696.09997558594|2022-09-15|-0.0769|2020-03-12|0.04234|2022-01-04
2024-11-03 21:38:17|DAILY|00520|41047|/indices/set-100|INDICES:TH|-2080.7011792577|4|22.973728799966|-0.0098|-1|1|-0.0098|2034.41|0.10682|49|0.10681620223664|49|36.53|0.01321|0.02436|0.013680133761919|0.018977284881994|125.41087051751|127.95721554093|85.879586377692|0.563|0.438|0.03968|32|12|-5.9257679180887E-5|0.012317244027304|2382.1499023438|2020-01-03|-0.11762|2020-03-12|0.09186|2020-03-20
2024-11-03 21:38:19|DAILY|00521|41049|/indices/set-50|INDICES:TH|-958.61776147309|4|10.779847965899|-0.0091|-1|1|-0.00912|935.77|0.10395|48|0.10395362842342|48|34.38|0.00592|0.01986|0.0075614200464297|0.0074496253796028|112.56106803336|109.87762204669|86.56521919808|0.529|0.441|0.03908|34|11|-5.0264505119454E-5|0.012634906143345|1086.7099609375|2020-01-03|-0.11696|2020-03-12|0.09266|2020-03-20
2024-11-03 21:38:20|DAILY|00522|49692|/indices/psei-composite|INDICES:PH|-7452.7552318014|3|85.073439897358|0.0134|-1|1|0.0134|7142.96|0.07153|50|0.071532118975321|50|28.38|0.00179|0.01594|0.0040565736033675|0.0095684038732815|107.37230290145|114.9677976702|92.256150885358|0.595|0.405|0.04266|42|15|2.5477386934673E-5|0.013239690117253|7890.9399414062|2020-01-03|-0.13344|2020-03-19|0.07435|2020-03-26
2024-11-03 21:38:21|DAILY|00523|29148|/indices/ftse-philippines|INDICES:PH|-672.22174829909|7|3.6005884629786||0|0|0.02303|661.42|-0.01604|7|-0.016038245640046|7|4.71|-0.00093|0.01144|0.0054754290671749|0.011723364408229|194.71943895565|296.59185198213|100.59619511942|0.489|0.361|0.00807|266|1|9.6648133439237E-5|7.8943606036537E-5|702.20001220703|2024-10-07|-0.13473|2020-03-19|0.07634|2020-03-26
2024-11-03 21:38:22|DAILY|00524|49693|/indices/phs-all-shares|INDICES:PH|-4091.752418844|3|39.285799770907||0|0|0.00505|3957.21|0.08685|50|0.086846923825944|50|31.18|0.01381|0.02817|0.0070698077927479|0.0044216910145836|111.60209933579|104.74343662611|85.677076285521|0.474|0.342|0.03219|38|14|-6.6461668070767E-5|0.010031625947767|4678.740234375|2020-01-03|-0.12519|2021-11-10|0.06058|2020-03-26
2024-11-03 21:38:23|DAILY|00525|29078|/indices/ftse-malaysia-klci|INDICES:MY|-1634.3752430159|20|12.073404573001|0.0159|-1|1|0.01595|1603.98|0.01055|34|0.010553615206847|34|38.9|0.01221|0.02618|0.0076281103019047|0.0068724533553653|113.12408511686|107.34707366521|100.09235447543|0.567|0.367|0.02743|30|9|3.3069139966273E-5|0.0086545278246206|1695.9599609375|2020-12-14|-0.05261|2020-03-13|0.06851|2020-03-20
2024-11-03 21:38:25|DAILY|00526|29075|/indices/ftse-malaysia-ace|INDICES:MY|-5132.1092442174|38|49.023068384983||0|0|0.01181|4996.3501|-0.07182|20|-0.071821165039998|20|33.76|0.03438|0.0556|0.077726215869105|0.088050543716074|241.16284183275|186.05392544401|92.83428152747|0.559|0.382|0.06512|34|11|7.5881856540083E-5|0.01891594092827|11603.1796875|2020-09-17|-0.11888|2020-03-16|0.09982|2020-03-20
2024-11-03 21:38:25|DAILY|00527|29076|/indices/ftse-malaysia-mid-70|INDICES:MY|17489.720118149|8|120.12874901048|-0.0085|1|1|-0.00849|17678.9297|-0.02796|14|-0.014362029384457|9|25.06|0.01336|0.02547|0.020657863147244|0.0275701432009|174.15798228599|175.81235866996|123.86283040342|0.617|0.468|0.02765|47|13|0.0002304388185654|0.009214523206751|19033.16015625|2024-07-17|-0.08233|2020-03-16|0.07548|2020-03-20
2024-11-03 21:38:26|DAILY|00528|29077|/indices/ftse-malaysia-top-100|INDICES:MY|-12025.620341825|36|77.946852223066|0.0028|-1|1|0.00281|11839.79|-0.00286|21|-0.0028600642085146|21|30.26|0.00966|0.02087|0.011712351822442|0.020100822354898|136.19050037217|141.41640311446|105.71136950817|0.737|0.474|0.02475|38|13|7.8970464135021E-5|0.007945805907173|12271.740234375|2024-07-17|-0.05537|2020-03-16|0.06996|2020-03-20
2024-11-03 21:38:27|DAILY|00529|29074|/indices/ftse-malaysia|INDICES:MY|-235.66799414133|7|0.53040007345497||0|0|0.01522|234.25|-0.00469|4|-0.0046919909908564|4|5.17|0.00155|0.00885|0.0059521659043594|0.010111845505942|194.60704232207|232.1850026708|104.70677575623|0.475|0.351|0.0043|242|0|6.6618933969769E-5|1.2768496420048E-5|242.92999267578|2024-08-28|-0.05427|2020-03-13|0.06931|2020-03-20
2024-11-03 21:38:28|DAILY|00530|10529|/indices/ta25|INDICES:IL|2132.3344688394|21|23.775172043485|0.0623|1|2|0.0518|2204.3301|0.00453|26|0.0045265529376477|26|22.86|-0.00421|0.0069|0.0074244409349769|0.011826340324763|122.22294521402|125.41819526964|130.78196844408|0.608|0.412|0.03713|51|15|0.00029601180438449|0.011946677908938|2221.5900878906|2024-10-31|-0.06699|2020-03-18|0.07099|2020-03-24
2024-11-03 21:38:30|DAILY|00531|10527|/indices/ta100|INDICES:IL|2144.7471606499|21|23.136349851912|0.0712|1|2|0.05833|2213.26|0.00671|27|0.0067065802897377|27|22.02|-0.00412|0.00807|0.0030445000926504|0.012763512042664|108.31230368706|128.93086506221|136.30882750068|0.623|0.396|0.03593|53|14|0.00033422914911542|0.012040463352991|2231.4499511719|2024-10-31|-0.06693|2023-10-06|0.07496|2020-03-24
2024-11-03 21:38:31|DAILY|00532|10530|/indices/ta50ytr|INDICES:IL|770.34933073911|53|6.8035596755062|0.1654|1|1|0.16538|793.39|0.01153|17|0.011533727093171|17|25.2|0.02049|0.03335|0.026051900959784|0.021557074586325|185.59551889478|148.4975532016|129.93187596095|0.6|0.444|0.04239|45|16|0.00030564924114671|0.013596172006745|932.33001708984|2022-01-05|-0.08612|2020-03-12|0.079|2020-03-24
2024-11-03 21:38:32|DAILY|00533|10531|/indices/ta75|INDICES:IL|2220.2442170825|21|29.468727062736|0.0828|1|2|0.07438|2305.6599|-0.05352|7|0.0023126266097298|25|24.81|-0.00379|0.0146|0.0072263662791283|0.019492600880655|115.19976748694|131.01160859349|153.58472333396|0.574|0.34|0.04765|47|16|0.00046274873524452|0.015916863406408|2499.2600097656|2022-04-20|-0.08878|2020-03-12|0.08635|2020-03-24
2024-11-03 21:38:33|DAILY|00534|15291|/indices/ta-composite|INDICES:IL|1943.1557646449|21|18.571269874095|0.086|1|2|0.07452|2000.26|0.01803|26|0.018025514463746|26|20.46|0.0049|0.01746|0.02382796511886|0.024397221550247|180.95186346434|155.98221463028|129.92666409236|0.474|0.333|0.03575|57|16|0.0002997976391231|0.011852967959528|2261.2900390625|2022-01-14|-0.08164|2020-03-12|0.07762|2020-03-24
2024-11-03 21:38:33|DAILY|00535|10528|/indices/taytr|INDICES:IL|1652.7177040612|50|12.514101901479|0.1046|1|2|0.10129|1686.4|-0.01061|20|-0.010608043161898|20|26.44|0.02785|0.04295|0.056412058159999|0.048333167789339|322.13172123761|220.77538658432|119.4909792672|0.535|0.419|0.03219|43|11|0.00021307757166948|0.010436534569983|2129.1799316406|2021-06-15|-0.09514|2020-03-09|0.0605|2020-03-24
2024-11-03 21:38:35|DAILY|00536|1141703|/indices/tase-vta35|INDICES:IL|-20.439159360001|50|1.9632477660387|0.2245|-1|1|0.22452|14.23|0.15791|49|0.15791011201706|49|28.4|-0.19574|-0.06961|-0.21082513510723|-0.14592247289093|-0.0017362560874661|8.9621306187367|120.28740180903|0.575|0.35|0.34821|40|16|0.0042137299578059|0.1233764556962|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-11-03 21:38:36|DAILY|00537|14767|/indices/ipsa|INDICES:CL|-6814.5179335782|1|66.329301427111||1|0|0|6550.3198|0.01557|26|0.015569221754668|26|26.2|-0.00247|0.01338|-0.0024875701517431|0.0054008537332909|91.492937000567|107.91381967951|136.33463078518|0.565|0.391|0.04981|46|18|0.00036600829875519|0.016268232365145|6838.3901367188|2024-05-28|-0.14115|2020-03-16|0.09692|2021-11-22
2024-11-03 21:38:37|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
2024-11-03 21:38:38|DAILY|00539|14769|/indices/igpa|INDICES:CL|-34148.498856885|1|306.06342104509||1|0|0|32922.3984|0.01565|26|0.015649098574541|26|26.2|-0.00063|0.01583|0.0043465930116059|0.016518086167562|108.47342578851|132.81913004822|137.26044845572|0.587|0.413|0.04892|46|15|0.00036301244813278|0.015701443983402|34614.078125|2024-05-28|-0.12923|2020-03-16|0.09281|2021-11-22
2024-11-03 21:38:39|DAILY|00540|29193|/indices/merinvest-composite|INDICES:VN|-34148.498856885|1|306.06342104509||1|0|0|32922.3984|0.01565|26|0.015649098574541|26|0.57|-1.0E-5|0.00034|0.0074047581117647|0.039995366023153|108.47342578851|132.81913004822|137.26044845572|0.013|0.009|0.00106|46|15|0|0|-10000||0|2020-03-16|0|2021-11-22
2024-11-03 21:38:40|DAILY|00541|995072|/indices/hnx-30|INDICES:VN|-506.82804170741|9|8.2261424498045||0|0|0.00571|484.43|-0.01453|42|-0.0021731068854908|28|35.24|0.03889|0.06772|0.0773931986633|0.12530716649609|370.45511238268|460.3484567436|267.98140245969|0.588|0.412|0.08572|34|11|0.0010217661691542|0.027674179104478|892.17999267578|2022-01-10|-0.082|2021-01-28|0.07168|2023-11-08
2024-11-03 21:38:41|DAILY|00542|41064|/indices/vn-30|INDICES:VN|-1364.539944262|6|12.467155152143|-0.0001|-1|1|-6.0E-5|1325.62|-0.004|23|-0.0040048660457013|23|30.05|0.01199|0.0304|0.024449650346583|0.023265706712232|144.57654271985|131.16446287105|149.47005094476|0.45|0.35|0.04886|40|10|0.00042943661971831|0.016234449047225|1587|2021-11-26|-0.06726|2021-01-28|0.05306|2022-05-17
2024-11-03 21:38:42|DAILY|00543|41063|/indices/vn|INDICES:VN|-1285.4467050081|7|10.378900775656|0.002|-1|1|0.002|1254.89|-0.02149|21|-0.021486551670579|21|27.3|0.00841|0.02487|0.019500889062535|0.020957282599496|160.7532899589|147.13623555619|129.81576306638|0.636|0.477|0.04532|44|18|0.00030076222038111|0.015066603148302|1536.4499511719|2022-01-10|-0.06674|2021-01-28|0.0498|2020-04-06
2024-11-03 21:38:43|DAILY|00544|29196|/indices/ftse-vietnam|INDICES:VN|-357.66692113019|7|1.2689785928766||0|0|0.01635|353.86|0.00183|4|0.0018299628737435|4|3.52|0.00061|0.02062|0.01629359154561|0.030137754234192|870.41509940787|1824.0705762665|90.840472760003|0.557|0.372|0.02037|341|1|1.9875621890547E-5|0.00016881426202322|605.48999023438|2022-01-06|-0.06937|2021-01-28|0.05168|2022-12-02
2024-11-03 21:38:44|DAILY|00545|29197|/indices/ftse-vietnam-all|INDICES:VN|-1239.0500488281|1|0||0|0|0|1225.83|0.00277|1|0.0027678543996161|1|1|0.00022|0.00661|0.0042961323446411|0.011818029045702|2099.7676901478|20359.482371874|124.69406521629|0.603|0.378|0.00959|1205|0|0.00028111203319502|0|1670.8299560547|2022-01-04|-0.06843|2021-01-28|0.05167|2020-04-06
2024-11-03 21:38:46|DAILY|00546|41062|/indices/hnx|INDICES:VN|-231.48720433287|14|2.3132017432381|0.0155|-1|1|0.01546|225.41|-0.03972|37|-0.039719827587586|37|29.85|0.02174|0.04126|0.037269556125552|0.048115838803165|219.59057929989|212.88094968493|218.86591740712|0.675|0.475|0.0649|40|18|0.00076314001657001|0.019952071251036|500.08999633789|2022-01-10|-0.08035|2021-01-28|0.0554|2020-04-06
2024-11-03 21:38:47|DAILY|00547|995068|/indices/vn100|INDICES:VN|-1344.1986174071|7|11.845388762191|0.0029|-1|1|0.00292|1306.72|-0.00741|21|-0.0074125588300227|21|30.03|0.01485|0.03417|0.033661361082535|0.038101139887557|202.73730064445|190.50914342202|153.06547405627|0.6|0.475|0.04923|40|14|0.00044946147473074|0.016230546810273|1557.6099853516|2022-01-05|-0.06685|2021-01-28|0.0519|2022-05-17
2024-11-03 21:38:47|DAILY|00548|101797|/indices/nse-30|INDICES:NG|3664.0912424104|9|19.221063471196|-0.0026|1|1|-0.0026|3674.5|0.00083|12|0.00083067628784983|12|27.67|0.04328|0.05616|0.078257644584405|0.10193821869179|489.76602862273|507.76057856234|311.189955745|0.535|0.419|0.0222|43|9|0.00099686143572621|0.0081959933222037|4000.7900390625|2024-02-19|-0.06063|2023-06-16|0.09812|2023-06-14
2024-11-03 21:38:48|DAILY|00549|101796|/indices/nse-all-share|INDICES:NG|-99288.57512422|2|606.65264557323|0.0022|-1|1|0.00224|97432.0234|-0.01307|6|-0.013069916302444|6|24.94|0.0393|0.05039|0.071923588035904|0.096799543613484|448.11077654369|468.60509185436|362.63506167498|0.521|0.396|0.01977|48|13|0.0011142487479132|0.0074882637729549|106087.84375|2024-02-19|-0.04908|2020-03-10|0.06234|2020-11-12
2024-11-03 21:38:49|DAILY|00550|19155|/indices/ise-100|INDICES:TR|-9353.8275784366|23|175.18502239367||0|0|0.04986|8885|-0.06765|5|-0.067649947752989|5|28.26|0.02905|0.05636|0.082141312097173|0.11103343122351|518.70434121661|536.62902741873|766.39757889447|0.571|0.429|0.06657|42|11|0.001853258891646|0.021466195202647|11252.110351562|2024-07-18|-0.09793|2021-03-22|0.0988|2023-02-15
2024-11-03 21:38:51|DAILY|00551|19160|/indices/ise-100-30|INDICES:TR|-15901.421473341|66|248.57661744606||0|0|0.18145|15739.6797|0.00445|28|0.0044461096363551|28|27.24|0.05225|0.07855|0.10614040469478|0.15798024271069|728.88878711484|942.83167696527|1011.0537005553|0.548|0.405|0.06205|42|12|0.0020818031430935|0.020659685690653|20517.55078125|2024-07-18|-0.09486|2021-03-22|0.09602|2023-02-15
2024-11-03 21:38:52|DAILY|00552|19158|/indices/ise-30|INDICES:TR|-10437.207643572|23|214.94987996449|0.0637|-1|1|0.0637|9773.4404|0.03468|39|0.1364180723731|50|26.98|0.01918|0.04359|0.060979688174185|0.087366953556847|301.73093831036|289.11902477985|694.72352504055|0.477|0.318|0.07089|44|15|0.0017874772539289|0.022780794044665|12263.040039062|2024-07-22|-0.09946|2021-03-22|0.09975|2023-02-15
2024-11-03 21:38:53|DAILY|00553|19157|/indices/ise-50|INDICES:TR|-8333.300823316|23|162.69260585043|0.0597|-1|1|0.05972|7851.23|-0.06768|5|-0.067679608765698|5|26.98|0.02464|0.04922|0.05862648517708|0.092692566645069|366.60146096931|426.22286731524|712.29122072749|0.591|0.409|0.06916|44|17|0.001800752688172|0.02181593879239|9944.5|2024-07-22|-0.0984|2021-03-22|0.09972|2023-02-15
2024-11-03 21:38:54|DAILY|00554|19162|/indices/ise-all-shares|INDICES:TR|-10718.015754182|67|179.03004320763|0.1547|-1|1|0.15468|10305.9902|0.01301|27|0.013007479746973|27|25.98|0.03038|0.05736|0.08670262113393|0.13245327038415|481.97762411839|599.3357862897|851.40404006789|0.5|0.364|0.06022|44|12|0.0019261621174524|0.019929743589744|12726.669921875|2024-07-22|-0.09697|2021-03-22|0.09519|2023-02-15
2024-11-03 21:38:55|DAILY|00555|19163|/indices/ise-all-100|INDICES:TR|30755.984653166|2|418.33193852809|0.0041|1|2|0.00252|32035.0195|-0.06964|14|-0.069639583277374|14|23.69|0.04996|0.07623|0.069476590892451|0.11057957291049|477.08975347661|598.58143976077|1506.7432029706|0.627|0.431|0.05635|51|18|0.0024023573200993|0.019022406947891|36817.01953125|2024-07-24|-0.12405|2020-03-12|0.0816|2023-02-15
2024-11-03 21:38:56|DAILY|00556|41170|/indices/ecuador-general-adj|INDICES:EG|-1137.0400390625|1|0||1|0|0|1137.04|0|1|0|1|1|0.0004|0.00214|0.0015253174411591|0.0034029318528284|272.09824515986|431.59777945705|80.709250486007|0.6|0.39|0.00296|1109|0|-0.00017508566275924|0|1426.5|2020-01-09|-0.04911|2023-05-23|0.07198|2022-02-09
2024-11-03 21:38:57|DAILY|00557|12860|/indices/egx30|INDICES:EG|-31587.124776126|17|438.74123099168|-0.0023|-1|1|-0.0023|30833.1309|0.04164|42|0.041636953038038|42|24.08|0.01849|0.03557|0.039367681039296|0.063046712141801|280.44476565368|317.74313598513|221.82842578044|0.646|0.438|0.04644|48|15|0.0007943771331058|0.016049556313993|34499.421875|2024-03-11|-0.09342|2020-03-13|0.05921|2020-03-20
2024-11-03 21:38:58|DAILY|00558|1159121|/indices/egx-70|INDICES:EG|7723.4681043776|54|125.59730179602|0.218|1|2|0.20828|8126.1499|0.08957|27|0.089567980024419|27|16.46|0.03121|0.05213|0.054625345482852|0.075920225029025|848.62472521701|831.60545412244|637.22514699764|0.647|0.456|0.04379|68|16|0.0017411092150171|0.018215418088737|8146.080078125|2024-11-01|-0.09016|2022-02-24|0.04791|2024-02-01
2024-11-03 21:38:59|DAILY|00559|1165928|/indices/s-p-esg-egypt-index|INDICES:EG|-763.49151611328|1|0||1|0|0|763.4915|0.00863|1|0.0086311064939355|1|1|0.00047|0.00774|0.0056789942876486|0.015699034951542|2100.8863595771|23294.787967602|107.53519961982|0.578|0.367|0.01262|958|0|0.00036216075156576|0|1161.3879394531|2024-03-05|-0.39922|2024-03-06|0.07993|2020-03-23
2024-11-03 21:39:00|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
2024-11-03 21:39:02|DAILY|00561|40525|/indices/egx-20-capped|INDICES:EG|-39343.186317111|16|542.789870709||0|0|-0.03224|38206.7891|0.03219|43|0.032194798349328|43|22.25|0.01181|0.03058|0.015378713172499|0.022166582997019|156.25202243745|164.47305353038|235.28289092124|0.615|0.462|0.04682|52|15|0.00084596416382253|0.016202235494881|42287.01171875|2024-03-11|-0.09042|2020-03-13|0.06014|2022-08-04
2024-11-03 21:39:02|DAILY|00562|12891|/indices/egx70|INDICES:EG|-553.27378101477|20|8.1070687621704|||0|-0.00263|538.04|||0.032194798349328|43|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
2024-11-03 21:39:03|DAILY|00563|13185|/indices/qsi|INDICES:QA|-10698.179389813|8|92.953374987244|-0.0089|-1|1|-0.00886|10507.5898|-0.02135|6|-0.021347437104562|6|28.57|0.01776|0.02632|0.018910381600774|0.027473049540027|169.13202066112|162.92256177981|99.960897366876|0.714|0.452|0.03173|42|17|4.0977630488815E-5|0.0099608285004143|14931.080078125|2022-04-11|-0.09704|2020-03-09|0.03469|2022-10-04
2024-11-03 21:39:04|DAILY|00564|28894|/indices/ftse-nasdaq-dubai-10|INDICES:QA|-6517.2557246672|6|70.349853229831|-0.0095|-1|1|-0.00945|6358.1299|0.05373|40|0.053725616217674|40|32.53|0.00867|0.0272|-0.010757005395829|-0.0055873193840365|83.873565017099|92.316430668898|89.834037334373|0.5|0.4|0.04664|30|7|-3.7665647298675E-5|0.014898358817533|9789.7099609375|2022-04-11|-0.0894|2020-03-10|0.04795|2023-11-06
2024-11-03 21:39:05|DAILY|00565|40038|/indices/qe-all-shares|INDICES:QA|-3823.3594727109|8|31.975855592034|-0.0101|-1|1|-0.01013|3759.1001|-0.02239|6|-0.022389878473233|6|27.27|0.01151|0.02155|0.010680184238533|0.024490526520026|133.72147188784|146.42257788866|120.53188080794|0.705|0.386|0.03138|44|21|0.00019420878210439|0.0096514167357084|4776.3999023438|2022-04-11|-0.09515|2020-03-09|0.04077|2020-03-10
2024-11-03 21:39:08|DAILY|00566|49677|/indices/karachi-100|INDICES:PK|87897.400486591|33|1257.3460294145|0.1348|1|2|0.12924|90859.8516|0.03911|22|0.039110617410635|22|25.87|0.00669|0.02117|0.032969067219391|0.041102460878267|188.42283182931|191.61128877542|219.46824048913|0.489|0.4|0.04022|45|13|0.00072018394648829|0.013207759197324|91872.6328125|2024-10-30|-0.06856|2020-03-24|0.05912|2023-07-03
2024-11-03 21:39:09|DAILY|00567|977729|/indices/kmi-all-shares|INDICES:PK|38433.363221479|38|485.87644421176||0|0|0.10661|39577.8398|0.00517|20|0.0051659210996198|20|23.65|0.00182|0.01656|0.0069230756115787|0.020166287655304|117.12816581263|137.62684881657|201.37531266366|0.612|0.367|0.04073|49|20|0.0006485618729097|0.013166011705686|39942.4296875|2024-10-30|-0.06641|2020-03-24|0.05556|2023-07-03
2024-11-03 21:39:10|DAILY|00568|29146|/indices/ftse-pakistan|INDICES:PK|-1162.8246003144|15|1.3115285553096||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|0.0001032582461786|5.0490748189863E-5|1278.5799560547|2020-01-13|-0.07499|2023-12-26|0.0931|2024-01-02
2024-11-03 21:39:10|DAILY|00569|49679|/indices/karachi-30|INDICES:PK|27428.555804963|32|466.57744622996|0.1165|1|2|0.10302|28457.6602|-0.02347|41|0.031507039810876|22|29.87|0.01143|0.02293|0.02357269062719|0.03039809444615|168.56167400094|162.16214631012|149.79363478508|0.641|0.462|0.04597|39|18|0.00041432274247492|0.014937081939799|28871.0390625|2024-10-30|-0.07485|2020-03-18|0.06635|2023-07-03
2024-11-03 21:39:11|DAILY|00570|49678|/indices/karachi-all-share|INDICES:PK|56402.471085603|35|676.28724494845|0.1313|1|1|0.13127|57872.0586|0.02825|22|0.028254521132555|22|25.82|0.0153|0.02284|0.038586060002549|0.05540054280934|223.16526043544|223.55698191094|197.65067110389|0.511|0.356|0.03681|45|14|0.00061796822742475|0.011504297658863|58478.171875|2024-10-30|-0.05633|2020-03-16|0.05236|2023-07-03
2024-11-03 21:39:13|DAILY|00571|945503|/indices/karachi-meezan-30|INDICES:PK|131724.96693079|20|2289.4425826925|0.0603|1|2|0.04845|137043.375|-0.03827|7|-0.013292936528013|6|25.04|-0.00329|0.01505|0.0235585426166|0.044677491807263|161.67013121948|188.5025520997|204.33227638982|0.511|0.34|0.04651|47|14|0.00068506688963211|0.016165050167224|138737.015625|2024-10-30|-0.07532|2020-03-18|0.06678|2023-07-03
2024-11-03 21:39:14|DAILY|00572|14770|/indices/bet|INDICES:RO|-17793.4141481|64|118.91136791213||0|0|0.01618|17470.3496|0.02274|55|0.022743501840547|55|28.68|0.0058|0.01939|0.024654705603776|0.029055739665075|158.67112237193|143.84927051051|176.08417486014|0.5|0.325|0.03716|40|13|0.00052267768595041|0.011776710743802|18790.4609375|2024-07-24|-0.09584|2020-03-16|0.06907|2022-03-09
2024-11-03 21:39:15|DAILY|00573|28916|/indices/bucharest-bet-xt|INDICES:RO|-1529.8692831946|64|9.6014269177444||0|0|0.00731|1502.86|0.02568|55|0.02567700091584|55|27.29|0.00519|0.01902|0.0038961857846245|0.0073643649631911|107.58536240631|111.6347137264|165.17668029652|0.524|0.381|0.0323|42|10|0.00046417700578991|0.01094629445823|1602.2700195312|2024-07-23|-0.08668|2020-03-16|0.0638|2022-03-09
2024-11-03 21:39:16|DAILY|00574|38014|/indices/hungary-stock-market|INDICES:HU|72807.542094269|11|690.91037832443|-0.0174|1|1|-0.01735|73865.9609|-0.01235|7|-0.012345293513506|7|34.4|0.01456|0.02609|0.026573975328801|0.043409612649254|156.53825832279|155.99213997719|159.77852351715|0.571|0.343|0.04883|35|18|0.00048654859967051|0.01735021416804|75376.953125|2024-10-16|-0.11546|2020-03-12|0.06187|2022-02-25
2024-11-03 21:39:16|DAILY|00575|49598|/indices/bumix|INDICES:HU|6686.3783848778|56|52.453916177273|0.0119|1|1|0.01187|6829.98|0.0467|50|0.046695144437853|50|46.36|0.03969|0.05721|0.055069895297661|0.083697788375742|186.88388723981|195.45911757796|177.1650948337|0.52|0.36|0.04827|25|8|0.00054341845140033|0.014969151565074|6873.259765625|2024-10-30|-0.10249|2023-08-23|0.06247|2020-04-07
2024-11-03 21:39:18|DAILY|00576|28888|/indices/ftse-hungary|INDICES:HU|-5902.5985112826|3|12.212850115032||0|0|0.00137|5865.96|0.01319|8|0.013185024112868|8|4.85|0.00168|0.01559|0.011678895973259|0.018447872354742|411.6441773044|517.59097733348|128.08499305066|0.486|0.355|0.00843|259|0|0.00033101667990469|6.4749801429706E-5|6012.4301757812|2024-10-16|-0.14854|2022-03-01|0.08383|2022-02-25
2024-11-03 21:39:19|DAILY|00577|49601|/indices/htx-(eur)|INDICES:HU|-5901.1458560748|21|58.568638222865|0.0027|-1|1|0.00266|5723.4199|-0.01912|6|-0.019121200922585|6|26.98|0.002|0.01741|0.012927365143634|0.0084440761928622|130.75706702127|110.88723656628|121.90405787549|0.614|0.409|0.05375|44|19|0.00028311516155758|0.018606743993372|5937.7700195312|2024-09-27|-0.1146|2020-03-12|0.06124|2020-03-20
2024-11-03 21:39:20|DAILY|00578|49600|/indices/htx-(huf)|INDICES:HU|14834.693518939|27|135.1582704875|0.0124|1|1|0.01236|15160.7002|-0.01384|27|-0.013842520660632|27|38.06|0.01907|0.0313|0.029538274541472|0.05046730473844|154.44875761653|153.07513990199|150.81717066297|0.581|0.323|0.04681|31|15|0.00041777777777778|0.01571732172471|15325.669921875|2024-10-16|-0.10366|2020-03-12|0.05897|2020-03-24
2024-11-03 21:39:21|DAILY|00579|49599|/indices/htx-(usd)|INDICES:HU|-6439.9511143596|21|72.292054395924||0|0|0.01889|6213.6299|-0.01045|30|-0.010449254897424|30|28.24|-0.00024|0.02618|0.012069018692371|0.014109785570905|117.94943667216|119.6296579962|118.53593310093|0.452|0.405|0.05999|42|6|0.00029161691542289|0.020385099502488|6639.6401367188|2024-09-27|-0.12998|2020-03-12|0.07024|2022-02-25
2024-11-03 21:39:22|DAILY|00580|25887|/indices/omx-iceland-all-share|INDICES:IS|2220.6550907425|29|26.45831285147|0.1347|1|2|0.13084|2311.97|0.00747|12|0.0074672823277613|12|22.26|0.00249|0.01879|0.021870273963157|0.02593565619653|177.33793016705|159.91952384157|149.88946441644|0.547|0.377|0.03839|53|15|0.00039990894039735|0.012860182119205|2664.330078125|2022-01-04|-0.07575|2020-03-12|0.05394|2023-11-24
2024-11-03 21:39:24|DAILY|00581|49634|/indices/icex-all-share-total-return|INDICES:IS|1302.4902230258|29|15.518273639834|0.1347|1|2|0.13084|1356.05|0.00747|12|0.007469081579311|12|22.28|0.00175|0.01898|0.023844728401496|0.029788089525313|188.56553488326|172.95220449412|170.61740665047|0.547|0.377|0.0375|53|14|0.00050658395368073|0.012853961952026|1440.1500244141|2022-04-04|-0.07417|2020-03-12|0.05395|2023-11-24
2024-11-03 21:39:24|DAILY|00582|25885|/indices/omx-iceland-6-pi-isk|INDICES:IS|2595.9401237499|29|33.998311614624|0.164|1|2|0.15392|2715.3501|-0.00386|31|-0.0038563035320338|31|26.24|0.00136|0.01886|0.016233012633514|0.017180911855307|153.30376023294|138.23884837601|125.9999836865|0.667|0.467|0.04501|45|18|0.0002674358974359|0.014751935483871|3475.6298828125|2021-09-07|-0.08442|2020-03-12|0.06389|2023-11-24
2024-11-03 21:39:25|DAILY|00583|25884|/indices/omx-iceland-mid-cap-pi|INDICES:IS|126.9667128138|8|1.4760971528858|0.055|1|2|0.0352|132.35|-0.05478|3|0.052007559225182|18|22.13|0.01003|0.02401|0.029401868806337|0.035751210046377|196.81764132175|197.09683727185|170.75216417992|0.509|0.415|0.02936|53|13|0.00050662711864407|0.010165559322034|147.96000671387|2022-04-28|-0.07439|2020-03-12|0.04783|2020-03-13
2024-11-03 21:39:26|DAILY|00584|25883|/indices/omx-iceland-small-cap-pi|INDICES:IS|-359.67204740274|12|3.4134707910295|-0.0153|-1|1|-0.01529|359.34|0.01935|17|0.019354285262763|17|22.35|0.01324|0.03678|0.019871344720676|0.03375767577063|159.66757286287|181.87016025909|159.91989373309|0.596|0.423|0.03728|52|23|0.00049876385336743|0.011346692242114|612.84002685547|2022-02-21|-0.24017|2022-12-07|0.06784|2022-10-06
2024-11-03 21:39:27|DAILY|00585|49642|/indices/colcap|INDICES:CO|1319.0741966524|13|13.650320631194||0|0|0.01162|1352.8|-0.01608|19|-0.0160777648094|19|25.98|0.01147|0.02708|0.030488335760284|0.020690954371997|188.61760410727|143.75136073496|81.554406753168|0.511|0.422|0.04621|45|14|-6.6155800169348E-5|0.014314530059272|1681.7199707031|2020-02-20|-0.15033|2020-03-16|0.13281|2020-03-25
2024-11-03 21:39:29|DAILY|00586|945499|/indices/coleqty|INDICES:CO|997.26426184728|13|9.7185940326766|0.0236|1|2|0.01583|1022.28|-0.01265|19|-0.012649564561896|19|25.93|0.00693|0.02528|0.043761552845123|0.025796695019614|220.14345821017|146.2929179822|89.428934290671|0.444|0.356|0.04321|45|8|3.4775233248517E-7|0.013891077184054|1155.8100585938|2020-02-20|-0.14715|2020-03-16|0.12996|2020-03-25
2024-11-03 21:39:30|DAILY|00587|29043|/indices/ftse-colombia|INDICES:CO|-3700.9368703814|1|17.302280361518||1|0|0|3649.03|0.00735|6|0.0073491015832483|6|5.45|0.00476|0.01977|0.0067320914973648|0.012855283696493|191.75145290983|274.81445656536|66.503793535692|0.55|0.407|0.00834|231|0|-0.00018138999205719|4.5583796664019E-5|5537.0600585938|2020-01-03|-0.16574|2020-03-16|0.16133|2020-03-25
2024-11-03 21:39:31|DAILY|00588|13376|/indices/merv|INDICES:AG|1743532.455048|7|45455.910817349|0.0279|1|2|0.01615|1879878.625|0.08815|36|0.088150731096701|36|30.18|0.07264|0.11432|0.19346728749077|0.24420097957477|1229.5893700913|1484.5046015725|4573.1385265424|0.462|0.385|0.10149|39|9|0.0036275655114117|0.033080363482671|1908128.75|2024-11-01|-0.14469|2020-03-18|0.22844|2023-11-21
2024-11-03 21:39:31|DAILY|00589|13317|/indices/ibg|INDICES:AG|74185698.776003|14|1878592.407999|0.034|1|1|0.03397|79970296|-0.06188|12|0.09689214819368|34|28.54|0.07058|0.11234|0.15005615596899|0.22939511006727|1613.1332903415|2599.1905091309|4508.5056926932|0.634|0.463|0.09436|41|14|0.0035960693153001|0.031224353338969|81080760|2024-11-01|-0.14845|2020-03-18|0.23307|2023-11-21
2024-11-03 21:39:32|DAILY|00590|13518|/indices/bax|INDICES:BH|2002.6801438767|46|5.22079514006|0.0356|1|2|0.03107|2018.9041|0.03329|40|-0.0016324388733746|19|27.85|0.01575|0.02481|0.016642436385968|0.024052095355457|149.59251801737|148.68539951214|125.23853562604|0.61|0.415|0.01398|41|12|0.00020513058129739|0.0045756613310868|2168.5900878906|2022-04-11|-0.05825|2020-03-09|0.03765|2024-09-17
2024-11-03 21:39:34|DAILY|00591|989440|/indices/dhaka-stock-exchange-30|INDICES:BANGLADESH|1879.7299361362|2|15.440037563987|0.0303|1|2|0.00532|1926.05|0.00036|6|-0.0035427966075601|6|13.64|0.01395|0.02508|0.023071944698169|0.031732367619707|233.79055132776|243.18401140309|128.2511427276|0.547|0.413|0.01113|75|5|0.000298662109375|0.007423408203125|2807.8000488281|2021-10-06|-0.06194|2020-03-09|0.10169|2020-03-19
2024-11-03 21:39:35|DAILY|00592|989441|/indices/dhaka-stock-exchange-broad|INDICES:BANGLADESH|5067.1965333633|2|44.067789660147|0.0235|1|2|0.00669|5199.3999|-0.00138|5|-0.0013829522748703|5|12.33|0.01283|0.02201|0.023623348812059|0.027616911635185|276.63794390479|235.18909137641|116.75412687556|0.566|0.41|0.00917|83|6|0.00019974609375|0.006538876953125|7410.6201171875|2021-10-11|-0.06515|2020-03-09|0.10295|2020-03-19
2024-11-03 21:39:36|DAILY|00593|945507|/indices/birs|INDICES:BOSNIA|917.72460303098|43|1.9921492430866|0.0586|1|1|0.05861|920.03|-0.00315|11|-0.0031491257712326|11|17.14|0.00179|0.01938|0.010658238997371|0.016610166227276|142.81125804437|161.12132027617|148.69412739079|0.565|0.464|0.02165|69|15|0.00038142040816327|0.0058101795918367|993.63000488281|2024-01-10|-0.10613|2022-01-20|0.09911|2022-01-24
2024-11-03 21:39:37|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
2024-11-03 21:39:37|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
2024-11-03 21:39:39|DAILY|00596|41115|/indices/bse-domestic-company|INDICES:BOSTWANA|-9845.1103515625|1|0||1|0|0|9845.1104|5.0E-5|1|5.4856539732695E-5|1|1|-6.0E-5|0.00057|0.00043191002540863|0.0010639828091259|149.72513132014|189.26870788487|131.36359899036|0.784|0.502|0.00072|1198|0|0.00022908180300501|0|9845.1103515625|2024-11-01|-0.01636|2021-02-15|0.01939|2024-07-29
2024-11-03 21:39:40|DAILY|00597|41116|/indices/bse-foreign-company|INDICES:BOSTWANA|-2598.6899414062|1|0||-1|0|0|2598.6899|0|1|0.00042726816801397|1|1|-0.00055|0.00095|0.0015594129921825|0.0016630277043639|463.59483487127|463.61337922099|166.32360182999|0.965|0.905|0.00085|1198|0|0.00054883973288815|0|2958.0400390625|2024-10-03|-0.12186|2024-10-22|0.55812|2023-08-01
2024-11-03 21:39:41|DAILY|00598|49629|/indices/bse-sofia|INDICES:BG|-858.47974727743|63|7.9362254904929||0|0|-0.02801|854.17|-0.04095|13|-0.040951984428067|13|47.21|0.02592|0.03762|0.058196656712522|0.06665127790176|197.85075443652|172.33513750502|150.3158790867|0.542|0.375|0.0324|24|7|0.00037835983263598|0.010540661087866|874.15002441406|2024-09-03|-0.10247|2020-03-09|0.05292|2022-03-09
2024-11-03 21:39:42|DAILY|00599|14771|/indices/bg-40|INDICES:BG|-169.06014829054|32|1.1821958228101||0|0|-0.00065|168.12|-0.01509|21|-0.01508758253116|21|41.61|0.01673|0.02618|0.034280922685258|0.047488305457034|152.8183275564|154.13611842198|150.02677028373|0.536|0.393|0.02346|28|9|0.00036269230769231|0.0077711956521739|173.41000366211|2024-05-27|-0.08552|2020-03-09|0.03931|2022-03-09
2024-11-03 21:39:43|DAILY|00600|14773|/indices/bg-tr30|INDICES:BG|-861.71759296269|8|4.7571952293219||0|0|0.00585|855.22|-0.00418|47|-0.0041822619645877|47|45.69|0.02194|0.02875|0.049068754053765|0.056256921187822|180.11322170606|159.41378978918|164.95707407981|0.5|0.346|0.02095|26|10|0.00043671129707113|0.0065970627615063|880.13000488281|2024-07-01|-0.06316|2020-03-09|0.03149|2020-03-24
2024-11-03 21:39:45|DAILY|00601|41169|/indices/costa-rica-indice-accionario|INDICES:COSTA RICA|-11894.620117188|1|0||0|0|0|11894.5996|0|1|0|1|1|-3.0E-5|0.00181|0.0014324909903175|0.0022560645344551|347.65156066305|481.24060349904|122.16442012805|0.767|0.603|0.0019|1206|0|0.00025243377483444|0|11907.129882812|2021-09-10|-0.19957|2021-02-16|0.28432|2021-02-15
2024-11-03 21:39:45|DAILY|00602|980229|/indices/brvm-10|INDICES:COTE IVOIRE|219.79914065524|4|1.0319545390752|0.0257|1|2|0.02343|222.35|-0.00583|4|-0.0058342587218693|4|11.85|-0.00463|0.00682|3.926234397813E-5|0.0080736737968927|98.128909825293|131.79121612182|151.48522138759|0.594|0.356|0.01422|101|20|0.00038240833333333|0.0070055333333333|224.7200012207|2024-10-31|-0.06713|2020-05-18|0.04082|2020-04-23
2024-11-03 21:39:46|DAILY|00603|980228|/indices/brvm-composite|INDICES:COTE IVOIRE|262.6509150202|209|3.110722198042|0.2614|1|1|0.26135|271.09|-0.0435|38|0.023302043731551|80|32.06|0.01411|0.02531|0.011564996894579|0.019973613777554|124.99349744251|127.8021428855|172.13155557967|0.677|0.419|0.02417|31|13|0.00047116472545757|0.0095266722129784|275.55999755859|2024-10-30|-0.04309|2020-05-18|0.02965|2020-12-17
2024-11-03 21:39:47|DAILY|00604|14774|/indices/crobex|INDICES:CROATIA|3007.0090974725|15|19.088948348393|0.0302|1|2|0.02806|3062.8999|-0.01906|47|0.036591054773573|93|36.12|0.01817|0.02765|0.021211753424089|0.036474239999265|148.24742974447|167.90303707163|150.93753368701|0.606|0.455|0.02496|33|11|0.00037666666666667|0.0077516334991708|3069.9799804688|2024-10-31|-0.10176|2020-03-12|0.05784|2020-03-13
2024-11-03 21:39:48|DAILY|00605|14775|/indices/crobex10|INDICES:CROATIA|1880.3873131945|78|15.159225679965|0.1322|1|2|0.12184|1934.27|-0.02883|31|0.16282041530774|142|34.21|0.0169|0.02644|0.021100724454224|0.038689918725741|151.56924585329|167.6009592739|160.83398996093|0.636|0.424|0.02601|33|14|0.00043105306799337|0.0082660945273632|1938.3800048828|2024-10-31|-0.10308|2020-03-12|0.06039|2020-03-13
2024-11-03 21:39:50|DAILY|00606|49753|/indices/cyprus-main-market|INDICES:CYPRUS|155.64251757559|53|3.8283599981082|0.1717|1|2|0.14404|164.01|-0.02039|33|-0.020386488648244|33|39.38|0.03365|0.04959|0.029114563800382|0.071291438524298|147.76645074528|191.76712738023|361.89319419957|0.552|0.345|0.05522|29|10|0.0011703852596315|0.018288199329983|171.46000671387|2024-10-11|-0.09546|2020-03-09|0.07774|2023-08-23
2024-11-03 21:39:51|DAILY|00607|49755|/indices/cyprus-alternative-market|INDICES:CYPRUS|-1248.0241905863|94|9.6643264802876||0|0|0.03853|1224.36|-0.02805|11|-0.0056399529810215|34|36.7|0.01216|0.02018|0.0021700924833634|0.015582023766695|102.85827585928|116.87365125244|147.60038708846|0.7|0.367|0.02284|30|14|0.00034814070351759|0.0079031993299833|1324.1300048828|2024-06-04|-0.05186|2020-03-16|0.02533|2022-08-01
2024-11-03 21:39:52|DAILY|00608|49752|/indices/cyprus-main-and-parallel-market|INDICES:CYPRUS|187.35722301383|53|3.6748527078181|0.1252|1|2|0.10563|194.16|-0.0354|3|-0.03539850972323|3|39.38|0.02945|0.04399|0.035198384626323|0.079635755983242|161.05193791838|214.08711106038|296.74461677597|0.586|0.379|0.03903|29|12|0.00096354271356784|0.013516256281407|202.24000549316|2024-10-09|-0.07484|2020-03-12|0.05813|2023-02-21
2024-11-03 21:39:52|DAILY|00609|25760|/indices/omx-copenhagen-20|INDICES:DK|-2523.1617773248|31|43.699744330814|0.0713|-1|1|0.07126|2437.1201|-0.06632|6|0.14877106024782|91|29.6|-0.00105|0.01401|-0.0024579687671782|0.016377242050859|91.093555765972|121.49855998581|214.48235068389|0.475|0.35|0.05378|40|13|0.00071556013179572|0.016528698517298|2966.7900390625|2024-06-26|-0.07523|2020-03-12|0.09355|2023-08-08
2024-11-03 21:39:53|DAILY|00610|1073055|/indices/omx-copenhagen-25|INDICES:DK|-1936.3233651987|29|21.622003456096|0.0279|-1|1|0.02785|1911.12|-0.00668|28|-0.00668484696678|28|29.65|0.00306|0.01749|-0.0034128279760489|0.003851361379738|91.452376971389|104.66868789703|152.49311750386|0.525|0.375|0.04419|40|13|0.00041914332784185|0.014689011532125|2045.0999755859|2024-09-16|-0.08029|2020-03-12|0.04086|2020-03-24
2024-11-03 21:39:55|DAILY|00611|25756|/indices/omx-copenhagen-all-shares|INDICES:DK|-3386.8919603557|31|47.712733592924|0.06|-1|1|0.05996|3302.52|-0.02648|26|-0.02647935632426|26|29.6|0.00485|0.02172|0.0099835328366938|0.021143225042218|116.75563689915|127.96797443161|205.60435919261|0.475|0.325|0.04539|40|10|0.0006677018121911|0.014243533772652|3862.1101074219|2024-06-26|-0.08103|2020-03-12|0.07262|2023-08-08
2024-11-03 21:39:56|DAILY|00612|25757|/indices/omx-copenhagen-benchmark|INDICES:DK|-4096.1050167966|31|64.082689251881||0|0|0.06801|3973.2|-0.03683|26|-0.036830402421938|26|29.6|0.00418|0.02062|0.0040659552119755|0.025942048228238|103.02984088186|136.76764584049|228.95801568736|0.55|0.35|0.05013|40|13|0.00076568369028007|0.015275494233937|4776.3901367188|2024-06-26|-0.07703|2020-03-12|0.08715|2023-08-08
2024-11-03 21:39:57|DAILY|00613|25759|/indices/omx-copenhagen-mid-cap|INDICES:DK|-896.1603637519|22|9.539613031819||0|0|-0.00049|875.82|-0.02452|10|-0.024515684107653|10|25.93|0.0101|0.02566|0.010726660168616|0.027281533684491|122.89604080667|151.54109446353|159.96127558478|0.522|0.37|0.03807|46|14|0.00045887149917628|0.012975|946.52001953125|2024-08-01|-0.11888|2020-03-12|0.05137|2020-03-31
2024-11-03 21:39:58|DAILY|00614|25758|/indices/omx-copenhagen-small-cap|INDICES:DK|-536.64471979998|23|4.9332395264254||0|0|0.03129|523.26|-0.00174|25|-0.0017372065862475|25|35.06|0.01865|0.02775|0.02424949463955|0.037501344419498|149.96964860069|160.2380430365|199.14748230852|0.559|0.412|0.0342|34|13|0.00060911037891269|0.01088647446458|559.01000976562|2024-09-20|-0.08608|2020-03-12|0.04518|2020-03-31
2024-11-03 21:39:59|DAILY|00615|41173|/indices/guayaquil-select|INDICES:ECUADOR|-151.33290100098|1|0||1|0|0|151.3329|0|1|0|1|1|0.00087|0.00375|0.00054253128578215|0.01282440854091|-6205.3870792219|2643.8314620734|74.857982914323|0.748|0.54|0.00848|1081|0|0.0098642144177449|0|1319.5600585938|2021-07-08|-0.86405|2023-11-22|6.36835|2023-11-20
2024-11-03 21:40:01|DAILY|00616|41121|/indices/dj-estonia-total-market-(eur)|INDICES:ESTONIA|-151.33290100098|1|0||1|0|0|151.3329|0|1|0|1|0|0|0|0.00072530920559111|0.023748904705389|-6205.3870792219|2643.8314620734|74.857982914323|0.001|0|1.0E-5|1081|0|0|0|-10000||0|2023-11-22|0|2023-11-20
2024-11-03 21:40:01|DAILY|00617|25823|/indices/omx-helsinki-25|INDICES:FI|-4642.367281483|14|51.324173702714|0.0218|-1|1|0.0218|4507.5298|-0.0033|15|-0.0032973148151776|15|27.45|0.00171|0.01363|0.012626780421388|0.014267793278617|130.00597209781|120.64652359359|105.19249599549|0.591|0.386|0.04|44|19|0.00011726453726454|0.013186003276003|5804.259765625|2021-09-07|-0.10128|2020-03-12|0.06892|2020-03-24
2024-11-03 21:40:02|DAILY|00618|1169682|/indices/helsinki-25-growth-index|INDICES:FI|-7239.0312216572|13|79.730313762782|0.0117|-1|1|0.01172|7029.7798|-0.00258|16|-0.0025813334462214|16|26.28|0.00064|0.01362|0.010618807906344|0.015367757108171|120.94147147387|119.23956977728|127.79883842067|0.522|0.326|0.03914|46|15|0.00027663390663391|0.013183276003276|7877.8100585938|2021-09-07|-0.10117|2020-03-12|0.06892|2020-03-24
2024-11-03 21:40:03|DAILY|00619|25824|/indices/omx-helsinki|INDICES:FI|-10125.275446082|14|103.17462601213||0|0|0.01623|9895.2598|-0.00677|14|-0.0067730041167882|14|25.17|0.00233|0.01362|0.0037313549315576|0.010240272648382|106.04945566337|116.66853599295|98.740998781518|0.5|0.354|0.03663|48|15|6.1146601146601E-5|0.01215009009009|13493.309570312|2021-09-07|-0.10226|2020-03-12|0.06388|2020-03-24
2024-11-03 21:40:03|DAILY|00620|25820|/indices/omx-helsinki-benchmark|INDICES:FI|-54.893757874696|14|0.57962791172528|0.0107|-1|1|0.0107|53.62|-0.00514|15|-0.0051394783709534|15|27.45|0.00519|0.01607|-0.00061527412766109|0.010002287478343|96.751321588968|114.30277059792|100.78947023106|0.455|0.341|0.03688|44|13|7.9172809172809E-5|0.012419443079443|69.660003662109|2021-09-07|-0.1019|2020-03-12|0.06659|2020-03-24
2024-11-03 21:40:05|DAILY|00621|25822|/indices/omx-helsinki-cap-pi|INDICES:FI|-7466.1819808199|14|75.544535652217||0|0|0.02294|7288.98|-0.00427|15|-0.0042713270002942|15|25.17|0.00346|0.01557|0.006866490973888|0.008751987151725|118.29290392781|117.70579935122|104.60108437965|0.604|0.438|0.0347|48|16|0.00010613431613432|0.011779516789517|9644.099609375|2021-09-07|-0.10214|2020-03-12|0.06513|2020-03-24
2024-11-03 21:40:06|DAILY|00622|25821|/indices/omx-helsinki-mid-cap|INDICES:FI|-386.24515080385|19|2.8300454852954||0|0|0.01091|379.95|-0.0207|7|-0.020700542790582|7|23.13|0.00984|0.0184|0.012171465908008|0.014635908537407|143.31936394534|133.63503830455|99.499823700362|0.654|0.442|0.03161|52|20|5.2694512694513E-5|0.01069104013104|610.46997070312|2021-09-07|-0.10131|2020-03-12|0.04298|2022-03-09
2024-11-03 21:40:07|DAILY|00623|25819|/indices/omx-helsinki-small-cap-pi|INDICES:FI|-463.1041186943|89|4.1997096900914|0.0549|-1|1|0.05487|452.53|0.009|35|0.0089984864801491|35|35.41|0.03952|0.05004|0.044896833097138|0.053218947753628|232.20042254952|191.46173791118|99.043555444175|0.625|0.406|0.03665|32|12|4.7510237510238E-5|0.011476191646192|864.20001220703|2021-08-18|-0.09739|2020-03-12|0.05933|2022-02-25
2024-11-03 21:40:08|DAILY|00624|993158|/indices/isx-main-60|INDICES:IRAQ|1038.7285759172|8|1.8571576369769|0.2062|1|2|0.19392|1044.3|0.02874|6|0.028738916543831|6|5.27|-7.32758|0.14249|0.11040065872824|0.14145192599806|-26.498784431956|-28.326431645168|211.23428102147|0.475|0.373|0.05574|158|2|0.92461|0.00041013110846246|5340.16015625|2021-08-24|-773.99995|2022-01-10|1921.43994|2020-11-10
2024-11-03 21:40:09|DAILY|00625|995078|/indices/jse-market|INDICES:JAMAICA|317594|2|0|0.0154|1|2|0.00826|317594.25|-0.00179|1|0.0062045999974263|1|1.02|-0.00017|-0.00223|0.016516105724179|0.028762910392794|3822.7759530957|11412.343487621|61.925385968264|0.494|0.316|0.00843|1163|0|-0.00036392917369309|0|512395|2020-01-03|-0.10692|2024-01-15|0.1034|2023-08-14
2024-11-03 21:40:11|DAILY|00626|995081|/indices/jse-all-jamaican-composite|INDICES:JAMAICA|-365439|1|0||1|0|0|365438.5938|0.01363|2|0.013634619011824|2|1.02|-0.10564|0.10934|0.20632903219869|0.32158986376047|464548.14731074|1606139.2616586|64.883579432267|0.509|0.33|0.01195|1162|0|0.10017503389831|0|41304336|2023-05-16|-0.99105|2023-05-17|111.46142|2023-05-16
2024-11-03 21:40:12|DAILY|00627|12259|/indices/amgnrlx|INDICES:JORDAN|2376.5173369584|11|8.6918081898366|0.0032|1|2|0.0004|2401.6699|-0.00976|25|-0.0097634895080728|25|32.94|0.01754|0.02269|0.023500819745643|0.034111525661805|161.92622807185|161.21112844436|131.66111600852|0.629|0.429|0.01876|35|12|0.00025143594153052|0.0065684608770421|2745.3701171875|2023-02-13|-0.04483|2020-03-13|0.0275|2021-05-26
2024-11-03 21:40:12|DAILY|00628|29090|/indices/amman-se-allshare|INDICES:JORDAN|4388.7562642922|1|4.1845981005182||0|0|0|4401.3101|-0.00271|5|-0.0027077977167107|5|2.22|0.00089|0.00515|0.0042652284631929|0.008775783415895|314.41093327332|486.75049347508|125.62873528819|0.535|0.356|0.005|514|1|0.00022443569553806|7.1872265966754E-5|5420.509765625|2023-02-13|-0.0456|2020-03-13|0.03282|2021-05-26
2024-11-03 21:40:13|DAILY|00629|993152|/indices/kase|INDICES:KZ|-5242.1453529055|39|40.191531019807||0|0|-0.00246|5212.1899|-0.00688|17|-0.0068790174494497|17|51.86|0.04693|0.06152|0.051253488952094|0.090137934198576|166.01076221742|184.85558079273|220.93602663428|0.545|0.364|0.03135|22|6|0.00069966921119593|0.01222165394402|5356.7001953125|2024-08-27|-0.04773|2020-03-10|0.05146|2022-03-09
2024-11-03 21:40:14|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
2024-11-03 21:40:15|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
2024-11-03 21:40:16|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
2024-11-03 21:40:17|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
2024-11-03 21:40:17|DAILY|00634|1174625|/indices/kuwait-main-market-50|INDICES:KUWAIT|6174.6819958969|36|85.921024154147|0.0709|1|2|0.0648|6419.9902|-0.05546|27|-0.027236989060348|3|30.27|0.00383|0.0133|0.0037043423195226|0.018302538194536|105.16014181836|129.56896785395|129.09095818187|0.649|0.432|0.03031|37|15|0.00025124675324675|0.0097701471861472|6795.3598632812|2022-05-05|-0.06003|2020-03-09|0.02815|2023-10-23
2024-11-03 21:40:18|DAILY|00635|11102|/indices/kwse|INDICES:KUWAIT|7512.5090269451|2|46.371991018301|0.0071|1|1|0.00709|7671.3599|0.00013|18|0.00013170686520025|18|23.1|0.0041|0.0159|0.018055011056631|0.026120503188925|160.23772127819|163.58357687357|114.63341403157|0.549|0.392|0.02708|51|15|0.00016906700593724|0.0087019592875318|9437.3701171875|2022-05-06|-0.10983|2020-02-28|0.06337|2020-03-02
2024-11-03 21:40:20|DAILY|00636|945972|/indices/kuwait-parallel-market|INDICES:KUWAIT|7023.157183343|2|40.502618573172|0.0062|1|1|0.00623|7157.7202|-0.01018|29|-0.010182990466592|29|21.38|0.00227|0.01218|0.012626790118002|0.028013869193265|138.80507535831|166.42216404368|118.33602352027|0.509|0.345|0.02434|55|16|0.00018192863211555|0.0075747323704333|8472.150390625|2022-05-06|-0.0916|2020-02-28|0.04864|2020-03-02
2024-11-03 21:40:21|DAILY|00637|40819|/indices/ksx-15|INDICES:KUWAIT|6318.5663360053|40|69.644554664894|0.0677|1|1|0.06774|6523.75|-0.04187|23|-0.033663399635982|3|30.78|0.00613|0.0135|0.010863224207028|0.0163671858636|122.81708033941|124.47986658324|136.51067833259|0.595|0.405|0.02522|37|12|0.00028372665534805|0.0080884634974533|6600.6201171875|2022-04-15|-0.04241|2020-03-09|0.01895|2020-04-30
2024-11-03 21:40:22|DAILY|00638|41125|/indices/dj-latvia-total-market-(lvl)|INDICES:LATVIA|6318.5663360053|40|69.644554664894|0.0677|1|1|0.06774|6523.75|-0.04187|23|-0.033663399635982|3|0.83|0.00017|0.00036|0.018257519675678|0.040412804601481|122.81708033941|124.47986658324|136.51067833259|0.016|0.011|0.00068|37|12|0|0|-10000||0|2020-03-09|0|2020-04-30
2024-11-03 21:40:22|DAILY|00639|14523|/indices/blom-stk-idx|INDICES:LEBANON|1805.6588864554|18|974.63663672851||0|0|0.04359|2172.7966|-1.0E-5|3|-1.1495810207873E-5|3|16.93|0.00923|0.03882|0.021173433119584|0.044199622513709|167.68813789106|221.5569299493|328.59412559732|0.525|0.356|0.02588|59|7|0.0013737303149606|0.03603250984252|2211.9169921875|2023-03-16|-0.10005|2020-02-05|0.37052|2022-05-24
2024-11-03 21:40:23|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
2024-11-03 21:40:25|DAILY|00641|14525|/indices/beirut-stk-ix|INDICES:LEBANON|-29.697934165261|7|0.63947837043518||0|0|-2.0E-5|27.78|-0.28266|29|-0.28266216684974|29|28.71|-2.98774|2.74659|-4.5321245645251|-0.048331996264737|-2783.3091508429|57.484557534615|36.951317602925|0.647|0.529|0.21575|17|2|1.9699542510121|0.2268367611336|3047.3999023438|2021-01-08|-0.99855|2021-02-01|690.42095|2021-02-08
2024-11-03 21:40:26|DAILY|00642|41129|/indices/dj-lithuania-total-market-(eur)|INDICES:LITHUANIA|-29.697934165261|7|0.63947837043518||0|0|-2.0E-5|27.78|-0.28266|29|-0.28266216684974|29|1.69|-0.17575|0.16156|-7.0048293114762|-0.091364832258482|-2783.3091508429|57.484557534615|36.951317602925|0.038|0.031|0.01348|17|2|0|0|-10000||0|2021-02-01|0|2021-02-08
2024-11-03 21:40:26|DAILY|00643|1029190|/indices/mse|INDICES:MALTA|3845.1216904952|9|3.7321415797219|0.0168|1|2|0.01151|3856.3181|0.00261|1|0.0026094607950262|1|1.05|0|0.00655|0.0027050265699797|0.0065615155370341|440.39000607465|1075.4497596316|82.525866986443|0.495|0.324|0.00691|1126|0|-0.00013439330543933|0|8302.23046875|2020-06-19|-0.03591|2020-03-23|0.05868|2020-12-01
2024-11-03 21:40:27|DAILY|00644|41159|/indices/semdex|INDICES:MAURITIUS|-2443.910119612|8|5.0233439071392||0|0|0.02025|2428.8401|0.07758|19|0.077579526745232|19|3.44|0.00265|0.006|0.0063858591933382|0.011380416280937|285.88942681998|381.37658321803|111.39883881732|0.489|0.345|0.0057|348|2|0.0001191196013289|0.00066264950166113|2481.2299804688|2024-10-21|-0.0961|2020-03-19|0.10812|2020-04-08
2024-11-03 21:40:28|DAILY|00645|1006455|/indices/mne-top-20|INDICES:MONGOLIA|47882.413689595|6|391.19869200992|0.0005|1|2|-0.00386|48993.6406|-0.00623|55|0.13897199050859|29|4.04|0.00416|0.01221|0.010256026770774|0.02224527773513|381.77971653769|602.83052700775|251.36248172506|0.505|0.302|0.00717|295|10|0.00083664995822891|0.0026664578111947|50383.55859375|2024-07-31|-0.05015|2021-04-26|0.06742|2021-02-17
2024-11-03 21:40:30|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
2024-11-03 21:40:31|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
2024-11-03 21:40:31|DAILY|00648|13228|/indices/masi|INDICES:MC|13894.327373337|1|108.23478831485||0|0|0|14269.9629|-0.01126|9|-0.011262356316023|9|28.07|0.0061|0.01617|0.0075568289348478|0.012942025870672|113.25800703846|117.55071432933|117.82577858455|0.465|0.326|0.02859|43|12|0.0001697265948633|0.0081639436619718|14519.384765625|2024-09-30|-0.08818|2020-03-16|0.05449|2020-03-10
2024-11-03 21:40:32|DAILY|00649|28904|/indices/ftse-cse-morocco-15|INDICES:MC|13400.48451431|12|20.378534292658|0.0203|1|2|0.01151|13461.6201|0.00201|4|0.0020065633284261|4|12|0.00266|0.01039|0.012432685018133|0.022464231793814|172.12114036175|199.62199824119|124.86129088651|0.46|0.32|0.0162|100|10|0.00022507018992568|0.0072801073492981|13645.959960938|2024-09-27|-0.09326|2020-03-16|0.0687|2020-03-10
2024-11-03 21:40:33|DAILY|00650|28905|/indices/ftse-cse-morocco-all-liquid|INDICES:MC|11906.393028089|1|20.262219803536||-1|0|0|11967.1797|-0.00741|1|0.013229233821754|10|11.64|0.00127|0.00877|0.010481100872777|0.020249373940215|172.91111937401|197.98084583849|114.52975748487|0.529|0.337|0.01544|104|12|0.0001504293971924|0.0067819570602808|12149.599609375|2024-09-27|-0.09515|2020-03-16|0.05847|2020-03-10
2024-11-03 21:40:35|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
2024-11-03 21:40:36|DAILY|00652|961537|/indices/ftse-namibian-overall|INDICES:NAMIBIA|1838.3091705061|5|16.856638229613|-0.0129|1|1|-0.0129|1867.4301|0.00866|12|0.0086572430011933|12|16.51|-0.01949|0.02427|-0.003210089549348|0.0045264106759192|85.366096055784|109.8661324114|141.66515876827|0.479|0.397|0.0622|73|18|0.0026803722084367|0.01997270471464|5966.6899414062|2021-02-16|-0.77292|2021-02-16|3.51892|2021-02-15
2024-11-03 21:40:37|DAILY|00653|961538|/indices/ftse-namibian-local|INDICES:NAMIBIA|682.94080636634|7|1.5312240493171|-0.0001|1|1|-0.0001|687.57|0.00477|66|0.004772431393995|66|34.37|0.00399|0.03259|0.01778460953438|0.015915162814793|133.2777665683|119.21090310154|112.0003225249|0.571|0.429|0.02649|35|14|0.00015012406947891|0.0093710090984285|693.40997314453|2023-10-11|-0.19848|2020-07-16|0.13394|2020-07-17
2024-11-03 21:40:37|DAILY|00654|14603|/indices/ose-benchamrk|INDICES:NO|1414.4314731438|23|13.766929302003||0|0|-0.00311|1433.2|-0.02876|21|-0.018301961541736|11|24.43|-0.01716|-0.00123|-0.012573443793232|-0.0018340094101125|70.113980446181|94.665520295471|152.26236058019|0.531|0.367|0.04026|49|17|0.00041087776866284|0.013938728465956|1467.3699951172|2024-08-01|-0.08767|2020-03-12|0.05608|2020-03-24
2024-11-03 21:40:38|DAILY|00655|44400|/indices/oslo-obx|INDICES:NO|1320.4862300428|23|14.227991308089|0.0023|1|2|-0.00687|1341.04|-0.032|21|-0.01576097368073|11|26.6|-0.01696|-0.00069|-0.0022348098329801|0.013916678638069|92.086822926466|119.79678961074|157.47854287122|0.489|0.333|0.04277|45|15|0.00044321575061526|0.014584585726005|1371.4300537109|2024-08-01|-0.08562|2020-03-09|0.05376|2020-03-19
2024-11-03 21:40:40|DAILY|00656|49476|/indices/obx-price|INDICES:NO|603.54655627991|23|6.5026191077692||0|0|-0.0106|611.49|-0.02938|21|-0.034447239808718|12|26.6|-0.01905|-0.0029|-0.017149479178379|-0.0072002074931302|63.542648960533|87.477995887311|126.9178094079|0.556|0.356|0.04157|45|20|0.00026589007383101|0.014581468416735|633.44000244141|2024-06-03|-0.0856|2020-03-09|0.05377|2020-03-19
2024-11-03 21:40:41|DAILY|00657|40040|/indices/omx-oslo-20|INDICES:NO|706.76464926447|23|7.7551298482138||0|0|-0.00678|717.28|-0.02875|21|-0.027959583505364|14|26.6|-0.01607|-7.0E-5|-0.0082756429578133|-0.0040609530631145|82.121889266802|91.879705307463|119.51281298989|0.444|0.311|0.04039|45|11|0.00021904840032814|0.014124905660377|772.5|2022-04-19|-0.08952|2020-03-09|0.05593|2020-11-09
2024-11-03 21:40:42|DAILY|00658|49497|/indices/oslo-all-share|INDICES:NO|1625.9280662765|23|16.527030058187|-0.0032|1|2|-0.01293|1643.42|-0.03308|21|-0.03165854108985|14|29.24|-0.00807|0.00745|-0.00067403386010663|0.014238370388657|96.493665680735|119.88349328098|157.52132339985|0.512|0.341|0.04155|41|12|0.0004437674037674|0.014378452088452|1693.3599853516|2024-08-01|-0.09364|2020-03-09|0.06016|2020-03-24
2024-11-03 21:40:43|DAILY|00659|13384|/indices/msi|INDICES:OMAN|4749.1011378895|16|24.48108277931||0|0|-0.00034|4749.3428|0.0024|18|0.0023982316017508|18|22.98|0.00801|0.01573|0.013845025979048|0.015156141244972|145.48839406724|139.99183179398|118.76682752714|0.549|0.451|0.01825|51|12|0.00016012636899747|0.0059009098567818|5047.9399414062|2023-06-30|-0.05574|2020-03-09|0.028|2022-07-26
2024-11-03 21:40:44|DAILY|00660|13009|/indices/ple|INDICES:PALESTINE|-483.01243900387|198|2.7245343109023||0|0|0.15917|479.99|-0.0245|8|-0.024504907458505|8|48.05|0.01893|0.03056|0.026162118741159|0.033585909362742|129.10224818652|131.02359960802|91.885214929322|0.55|0.45|0.02075|20|6|-5.9283246977547E-5|0.0072155958549223|670.53002929688|2022-06-08|-0.06335|2022-07-01|0.02625|2020-11-19
2024-11-03 21:40:46|DAILY|00661|49680|/indices/lima-stock-exchange-general|INDICES:PERU|30243.533446889|31|293.41567637119|0.0473|1|1|0.04732|30470.4707|0.01415|71|0.031789898408296|27|32.11|0.03197|0.04884|0.019795818261924|0.038246030453632|145.33637531511|167.49155203796|147.67017079552|0.595|0.405|0.04418|37|16|0.00040371100164204|0.014321740558292|31121.33984375|2024-10-28|-0.10425|2020-03-12|0.0605|2023-12-15
2024-11-03 21:40:47|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
2024-11-03 21:40:48|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
2024-11-03 21:40:48|DAILY|00664|49681|/indices/lima-stock-exchange-select|INDICES:PERU|-41309.99685598|1|392.79735205136||1|0|0|39851.75|0.06044|27|0.060435445309395|27|35.79|0.05327|0.06962|0.070893561411952|0.088055044563641|321.22568974826|250.67111762216|153.91173772127|0.559|0.353|0.04378|34|13|0.0004297863599014|0.012803919474117|41135.01953125|2024-10-29|-0.10139|2021-06-07|0.07523|2021-05-28
2024-11-03 21:40:49|DAILY|00665|953153|/indices/s-p-peru-select|INDICES:PERU|796.436976433|30|8.8621170710968|0.0479|1|1|0.04794|804.21|0.00338|72|0.034611573143285|27|32.14|0.02756|0.04419|0.047700029825863|0.066611574161857|234.0234971738|203.36939272042|149.67337768268|0.541|0.324|0.04872|37|14|0.00041812807881773|0.015440845648604|825.34997558594|2024-10-29|-0.09817|2020-03-12|0.05734|2021-08-24
2024-11-03 21:40:51|DAILY|00666|14600|/indices/psi-20|INDICES:PT|-6600.593037935|22|64.917952273694|0.0076|-1|1|0.00762|6594.9102|-0.0081|16|-0.03551253479114|5|23.48|-0.00147|0.01059|-0.0042819339959448|-0.0009697189109718|89.548864082248|97.871036371915|125.24090306322|0.462|0.308|0.03729|52|15|0.00024492753623188|0.012815289855072|6993.5297851562|2024-05-15|-0.09758|2020-03-12|0.07823|2020-03-24
2024-11-03 21:40:52|DAILY|00667|14823|/indices/psi-general|INDICES:PT|-4486.2583861757|11|58.013858505721||0|0|0.02562|4429.8101|-0.04285|17|-0.042849687165912|17|29.33|0.00358|0.01588|0.0097517923896162|0.026601456298356|120.93473749054|145.0475181285|130.90145493981|0.548|0.357|0.04661|42|14|0.00029251207729469|0.016121739130435|4960.6401367188|2022-08-18|-0.10358|2020-03-12|0.08956|2020-03-24
2024-11-03 21:40:53|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
2024-11-03 21:40:54|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
2024-11-03 21:40:54|DAILY|00670|1159114|/indices/msci-tadawul-30-sar|INDICES:SA|-1532.5221763581|22|11.628977135456||0|0|-0.01055|1512.8199|-0.01307|7|-0.013069172772448|7|20.95|-0.00133|0.01979|0.015687420259858|0.02792142717199|132.73023988507|146.47250022271|128.65208902797|0.525|0.375|0.03642|40|10|0.0003908963911525|0.011556065192084|1965.1800537109|2022-05-09|-0.15645|2020-03-09|0.13434|2023-12-25
2024-11-03 21:40:56|DAILY|00671|11319|/indices/tasi|INDICES:SA|-12196.663436355|23|89.782018234149|-0.0003|-1|1|-0.00035|12048.2598|-0.0088|6|-0.0088003573525938|6|28.17|0.01755|0.0317|0.022447781031737|0.036360247266141|168.14032417907|194.71346710429|144.13777407973|0.619|0.476|0.03186|42|13|0.0003541244813278|0.010299095435685|13949.129882812|2022-05-09|-0.08318|2020-03-06|0.0707|2020-03-10
2024-11-03 21:40:57|DAILY|00672|1128971|/indices/nomu-parallel-market|INDICES:SA|26207.270468623|15|359.42319014644|0.079|1|2|0.07281|27297.4492|0.002|24|-0.035494775766005|12|41.07|0.06682|0.08762|0.014135133366444|0.016515160666988|125.51599916188|117.59387161877|392.93074101774|0.621|0.379|0.07474|29|15|0.0013892282157676|0.02518|30528.4296875|2023-06-19|-0.12442|2020-03-06|0.17176|2020-03-18
2024-11-03 21:40:58|DAILY|00673|945510|/indices/belex-15|INDICES:SEBIA|1124.6884389957|15|7.2022066995409|-0.0056|1|1|-0.00564|1136.03|-0.03391|18|0.10271736697382|65|41.1|0.01043|0.01735|0.0045514448874215|0.016277300236929|106.92847830763|118.03607408666|142.32755014173|0.621|0.379|0.02835|29|16|0.00031689054726368|0.0088414262023217|1150.2399902344|2024-10-09|-0.05996|2020-03-17|0.04172|2022-01-18
2024-11-03 21:40:59|DAILY|00674|41155|/indices/sax|INDICES:SK|-305.83055659233|4|0.96685463885038||0|0|0.01026|302.93|-0.00212|2|-0.0021189362731326|2|8.18|-0.00639|0.00793|-0.0020035037934308|0.00037295493984307|84.432089690936|100.99658719038|86.474835085205|0.517|0.395|0.00826|147|14|-7.9609958506224E-5|0.0019540165975104|408.14999389648|2022-02-04|-0.07499|2023-03-01|0.0704|2021-08-24
2024-11-03 21:40:59|DAILY|00675|29149|/indices/blue-chip-sbitop|INDICES:SLOVENIA|1601.1895119063|10|12.236568601707||0|0|0.00147|1628.36|0.0074|60|0.12501538391374|53|36.39|0.03164|0.04104|0.043493595593611|0.063040297833387|226.35159798866|220.64781240688|174.91004399656|0.636|0.424|0.03274|33|14|0.00050777685950413|0.010296578512397|1704.6099853516|2024-07-17|-0.08956|2020-03-12|0.0614|2020-04-07
2024-11-03 21:41:01|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
2024-11-03 21:41:02|DAILY|00677|1160930|/indices/sp-sri-lanka-20|INDICES:SRI LANKA|3731.5813130002|29|51.092598287427|0.2505|1|1|0.25051|3879.3301|0.18526|72|0.18526310328322|72|31.29|0.0449|0.0703|0.070717016359566|0.056353953334392|300.78197176974|211.49213446192|132.44147369051|0.514|0.429|0.05478|35|9|0.00041034728406055|0.019927773820125|4661.2099609375|2022-01-19|-0.18977|2022-04-26|0.10854|2022-04-27
2024-11-03 21:41:03|DAILY|00678|25685|/indices/omx-stockholm-30|INDICES:SE|-2639.0171754081|2|28.876392856806||0|0|-0.00583|2557.2219|-0.00535|15|-0.0053543651203016|15|27.77|-0.00839|0.00807|0.0055300826472427|0.019568077819586|108.61867554385|131.15034923973|141.39023635635|0.455|0.341|0.04058|44|9|0.00035892886345053|0.013357996729354|2649.916015625|2024-09-26|-0.10571|2020-03-12|0.07089|2020-03-24
2024-11-03 21:41:04|DAILY|00679|25684|/indices/omx-nordic-40|INDICES:SE|-2752.4086708472|42|30.848590023703|0.0386|-1|1|0.03856|2668.29|0.00275|15|0.0027546761758739|15|29.7|0.00246|0.01686|-0.0019212558875549|0.0080521354022635|94.957596427138|110.36198471078|155.44765040324|0.45|0.35|0.0413|40|8|0.00042975589910496|0.013065378356387|2968.2299804688|2024-06-12|-0.09818|2020-03-12|0.06172|2020-03-24
2024-11-03 21:41:05|DAILY|00680|25683|/indices/omx-stockholm|INDICES:SE|-1007.0190199254|17|9.9987052451919|0.0118|-1|1|0.01178|976.64|0.00131|15|0.0013124743845363|15|24.1|-0.00119|0.01494|0.011318899915477|0.022030129518085|127.50726287467|143.26853448966|140.81550523189|0.52|0.36|0.03839|50|12|0.00036274365274365|0.013225323505324|1051.4499511719|2022-01-04|-0.11135|2020-03-12|0.07266|2020-03-24
2024-11-03 21:41:06|DAILY|00681|25681|/indices/omx-stockholm-benchmark|INDICES:SE|-850.92245334764|9|8.9212336849574|0.0057|-1|1|0.00567|824.08|-0.01263|23|-0.012628339398456|23|28.88|0.00079|0.01737|0.0035005234994465|0.014256931217927|105.0338892825|123.53323438335|137.22773434483|0.476|0.381|0.04032|42|11|0.00033932022932023|0.013603513513514|873.10998535156|2022-01-04|-0.10781|2020-03-12|0.07341|2020-03-24
2024-11-03 21:41:07|DAILY|00682|25682|/indices/omx-stockholm-mid-cap|INDICES:SE|-1701.9601995773|42|14.581744585674|-0.0037|-1|1|-0.0037|1653.99|0.00248|15|0.0024755154882712|15|24.58|0.01655|0.03163|0.023791997590985|0.04030148396182|169.53816587122|201.65722662504|163.15077654287|0.521|0.396|0.03987|48|13|0.00048140868140868|0.01317144963145|1890.8599853516|2022-01-04|-0.11312|2020-03-12|0.06399|2020-03-24
2024-11-03 21:41:08|DAILY|00683|25680|/indices/omx-stockholm-small-cap|INDICES:SE|-1132.5571994771|44|9.8040803270039||0|0|0.079|1101.42|-0.0402|17|-0.040201467615323|17|22.67|0.01064|0.02511|0.019509284272535|0.030530407295091|158.9710952883|174.7513373321|113.66916181583|0.519|0.385|0.03784|52|12|0.00017426350245499|0.012496260229133|1645.0999755859|2022-01-04|-0.1229|2020-03-12|0.04967|2020-03-24
2024-11-03 21:41:09|DAILY|00684|41164|/indices/tanzania-all-share|INDICES:TANZANIA|-2210.5100097656|1|0||1|0|0|2210.51|0.00526|1|0.0052570812662605|1|1|-0.00028|0.00279|0.0018111160360762|0.0054385984181428|311.53084435694|904.74998030983|107.21627132099|0.542|0.342|0.00425|1195|0|0.00010350334448161|0|2244.3200683594|2024-10-22|-0.10143|2022-06-09|0.14406|2024-05-24
2024-11-03 21:41:10|DAILY|00685|18823|/indices/tunindex|INDICES:TUNISIA|-9984.829664322|13|54.324055643574||0|0|-0.00949|9857.8604|0.15272|161|0.15271805139149|161|46.31|0.01891|0.02434|0.016236644131011|0.030550445549685|123.48042707851|129.56086783101|140.03179637447|0.538|0.346|0.02185|26|10|0.00028605263157895|0.0065029934210526|10006.400390625|2024-09-30|-0.04099|2020-03-16|0.01915|2020-03-24
2024-11-03 21:41:12|DAILY|00686|948432|/indices/tunindex20|INDICES:TUNISIA|-4452.0474322379|13|28.000194120504|-0.0068|-1|1|-0.00678|4370.4502|0.16741|160|0.16741462016975|160|50.17|0.02605|0.03248|0.029621609197792|0.037181515084492|143.92499919469|137.06851968047|141.56221054612|0.542|0.375|0.02568|24|11|0.00029831414473684|0.0076097039473684|4452.580078125|2024-10-01|-0.04674|2020-03-16|0.02083|2020-10-05
2024-11-03 21:41:13|DAILY|00687|41111|/indices/uganda-all-share|INDICES:UGANDA|1154.1060308313|49|8.7439105911138|0.123|1|1|0.12297|1157.01|0.18583|77|0.18583245609385|77|2.86|-0.00039|0.0075|0.0038699037026107|0.010299252671647|210.02036969308|368.42095349792|63.615320523499|0.512|0.322|0.01084|404|12|-0.0002477140482128|0.012157049044057|1861.2600097656|2020-02-07|-0.18243|2023-01-11|0.22449|2023-01-10
2024-11-03 21:41:14|DAILY|00688|29191|/indices/pfts|INDICES:UKRAINE|499.02736658249|11|0.17927298812767|0.0117|1|2|0.01145|499.5652|-0|2|-1.5493379746934E-6|2|37.94|0.00238|0.01215|0.0093801894070572|0.0093801894070572|113.75187097277|113.75187097277|98.021228594058|0.438|0.438|0.00364|32|0|-1.3602941176471E-5|7.9910130718954E-5|537.09002685547|2020-03-06|-0.02949|2024-10-03|0.03492|2021-01-26
2024-11-03 21:41:15|DAILY|00689|941336|/indices/adx-general|INDICES:UAE|-9376.5072309475|22|55.82445937663||0|0|-0.01466|9348.7998|-0.01303|31|-0.013033923652552|31|33.17|0.02184|0.0328|0.04056822721314|0.079996939252469|178.03380796813|199.26458015173|183.30009526725|0.472|0.278|0.02961|36|10|0.00055241975308642|0.010113925925926|10671.3203125|2022-11-14|-0.08063|2020-03-09|0.08411|2020-03-19
2024-11-03 21:41:15|DAILY|00690|12522|/indices/dfmgi|INDICES:UAE|4493.5119856862|5|38.236956051957|0.0255|1|2|0.01861|4621.3701|0.02861|31|0.028613649961549|31|38.9|0.02596|0.04076|0.031652717955848|0.045467533545303|170.43311092476|175.4419588626|166.89128813096|0.581|0.419|0.03746|31|12|0.00048273553719008|0.011864776859504|4636.66015625|2024-10-31|-0.08294|2020-03-09|0.0732|2020-03-10
2024-11-03 21:41:17|DAILY|00691|49748|/indices/bursatil|INDICES:VE|94394.674632303|11|1875.2451746491|0.0584|1|2|0.03919|99733.2734|-0.04539|14|-0.0091521024792636|40|31.16|0.04757|0.32975|0.17252589036223|0.29572422156218|12.288995942|17.838863205565|107.18434382659|0.595|0.378|0.113|37|17|0.0055538005159071|0.027514496990542|2656041.75|2021-03-12|-0.99899|2021-03-15|0.28194|2020-11-27
2024-11-03 21:41:18|DAILY|00692|941333|/indices/lse-all-share|INDICES:ZAMBIA|-16876.687909788|9|80.287571491819|-0.0056|-1|2|-0.02818|16653.0098|0.07201|40|0.072014368687821|40|1.05|-0.00055|0.00315|0.0028396092583125|0.0058894563199651|823.04591067703|2041.995945657|390.50232455463|0.67|0.458|0.00387|1133|0|0.0011864429530201|0.00029819630872483|16872.529296875|2024-10-23|-0.10654|2024-07-03|0.12037|2024-07-04
2024-11-03 21:41:19|DAILY|00693|941335|/indices/lse-en|INDICES:ZAMBIA|4991.4602759238|55|11.907392977741|0.3222|1|1|0.32221|5024.3799|0|1|0|1|1.01|-0.00098|0.00559|0.0057965624211857|0.0078328059566344|22029.949786135|58446.90236802|1204.5983719227|0.906|0.775|0.00619|1116|1|0.0024114358538658|0.00040372132540357|5054.419921875|2024-09-23|-0.18399|2021-04-16|0.25001|2021-09-20
2024-11-03 21:41:20|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|1172|0|0|0|350.98001098633|2020-01-03|0|2021-04-16|0|2021-09-20
2024-11-03 21:41:21|DAILY|00695|1172756|/indices/zse-all-share|INDICES:ZIMBABWE|272.07929915817|39|6.6020364929183|0.3399|1|2|0.31796|285.22|-0.99982|16|-0.99981531735202|16|3.16|0.03184|0.06026|0.06406505414105|0.12749742419094|28.913602291069|394.37577140474|122.84963753721|0.647|0.38|0.02586|363|8|0.0073841638513514|0.022000084459459|928548.1875|2024-04-02|-0.99989|2024-04-08|0.16389|2020-02-14
2024-11-03 21:41:22|DAILY|00696|1174569|/indices/zse-medium-cap|INDICES:ZIMBABWE|251.68736030735|33|5.594213637786|0.3956|1|2|0.38891|268.38|-0.99977|150|-0.99976647326722|150|14.72|0.19728|0.37337|0.30681314369912|0.49906759559426|0.66653472461427|0.70512242715608|2.5202082606774|0.672|0.414|0.03955|58|4|0.0066447178329571|0.020040259593679|3447889.75|2024-04-05|-0.99997|2024-04-08|0.08222|2022-04-13
2024-11-03 21:41:23|DAILY|00697|1174568|/indices/zse-small-cap|INDICES:ZIMBABWE|-101.00617616179|150|0.2987251838131|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|0.005669222096956|0.016444216459977|12767856|2024-03-18|-0.99999|2024-04-08|0.35358|2024-01-24
2024-11-03 21:41:24|DAILY|00698|1172755|/indices/zse-top-10|INDICES:ZIMBABWE|286.22458279919|39|8.7586137428505|0.3707|1|2|0.28357|297.07|-0.9996|15|-0.99959628951418|15|3.14|0.03108|0.06308|0.069543051813032|0.1340073037715|89.448650881906|1099.896033881|143.95019351313|0.633|0.375|0.03114|365|10|0.0070116300675676|0.028117956081081|425334.84375|2024-04-02|-0.99976|2024-04-08|0.183|2020-02-14
2024-11-03 21:41:25|DAILY|00699|1174567|/indices/zse-top-15|INDICES:ZIMBABWE|283.03995753633|39|8.1181627286185|0.3647|1|2|0.2956|294.05|-0.99969|16|-0.99968902817993|16|12.86|0.20145|0.27602|0.31668530607799|0.52311771898287|13.96094609316|9.3636649488762|10.334223584908|0.727|0.424|0.05382|66|10|0.0064199661781285|0.034543145434047|558393.875|2024-04-02|-0.99982|2024-04-08|0.12913|2022-04-26
2024-11-03 21:41:26|DAILY|00700|1174574|/indices/zse-top-25|INDICES:ZIMBABWE|295.8069792696|39|7.5487673611242|0.3984|1|2|0.35978|310.86|-0.99979|16|-0.99979273534318|16|35|0.53797|0.73922|0.99220174109732|1.2160389925359|6.1286749554621|4.0779361370354|5.6399302628741|0.609|0.478|0.12239|23|8|0.0064629537366548|0.033076725978648|839692.3125|2024-04-02|-0.99988|2024-04-08|0.12345|2022-04-26
2024-11-03 21:41:27|DAILY|00701|41165|/indices/zimbabwe-industrial|INDICES:ZIMBABWE|183.44448951386|8|4.0651699585977|0.1784|1|2|0.13129|198.01|0.00091|12|0.0009102147579696|12|4.11|0.01455|0.05235|0.022984177518842|0.064332451770558|0.36042711268841|6.6560476458674|25.836376330784|0.647|0.384|0.03309|258|10|0.0070092602996255|0.018658717228464|1100249.25|2024-04-05|-0.99991|2024-04-08|0.60486|2021-06-21
2024-11-03 21:41:28|DAILY|00702|41166|/indices/zimbabwe-mining|INDICES:ZIMBABWE|251.62524645051|67|0.018248741758105|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|0.0065126435810811|0.011286427364865|251052.703125|2024-04-02|-0.9996|2024-04-08|0.19979|2022-04-04
2024-11-03 21:41:29|DAILY|00703|940793|/indices/baltic-dry|TRANSPORT:SEA-FREIGHT|-1388|1|0||0|0|0|1378|0.00941|1|0.0094066570188134|1|1|-0.00026|0.01475|0.014720390329503|0.045577213766934|394401.70410722|764799747.37121|141.18852459016|0.523|0.302|0.02671|1204|0|0.00097051452282158|0|5650|2021-10-07|-0.17492|2023-01-03|0.22552|2020-06-18
2024-11-03 21:41:30|DAILY|00704|940797|/indices/baltic-handysize|TRANSPORT:SEA-FREIGHT|-719|1|0||0|0|0|718|0.00138|1|0.0013755158184319|1|1|8.0E-5|0.00722|0.0049530437603435|0.017900966444697|2428.5554497343|56978.052770698|154.40860215054|0.557|0.299|0.01171|1209|0|0.00045835401157982|0|2062|2021-10-25|-0.08077|2024-01-02|0.06754|2021-02-19
2024-11-03 21:41:31|DAILY|00705|940794|/indices/baltic-capesize|TRANSPORT:SEA-FREIGHT|-1848|1|0||1|0|0|1848|0.00108|1|0.0010834236186348|1|1|-0.01951|0.01237|0.027461892696288|0.096557228177315|-5591647.8060515|2.1264701980394E+16|112.27217496962|0.495|0.278|0.06139|1209|0|-0.011650248138958|0|10485|2021-10-07|-21|2020-01-31|4.1|2020-02-03
2024-11-03 21:41:32|DAILY|00706|940799|/indices/baltic-clean-tanker|TRANSPORT:SEA-FREIGHT|523|1|0||1|0|0|524|0.00191|1|0.0019120458891013|1|1|-0.00085|0.01035|0.011213695895087|0.035070641307853|37495.710126155|13031151.506291|58.942632170979|0.5|0.292|0.01977|1207|0|0.00015876757650951|0|2190|2020-04-27|-0.4356|2023-01-03|0.33943|2020-04-22
2024-11-03 21:41:33|DAILY|00707|940798|/indices/baltic-dirty-tanker|TRANSPORT:SEA-FREIGHT|-957|1|0||0|0|0|957|0.01055|1|0.010546500479386|1|1|0.00019|0.00813|0.0079077103000465|0.026138577943143|6661.0958316735|480734.76580584|63.672654690619|0.504|0.282|0.01457|1209|0|-6.3606286186935E-6|0|2496|2022-11-22|-0.21783|2023-01-03|0.26881|2022-02-25
2024-11-03 21:41:34|DAILY|00708|976380|/indices/topix-marine-transportation|TRANSPORT:SEA-STOCKS|-1870.697039325|20|45.553329486843|-0.0362|-1|1|-0.03617|1826.8199|-0.00953|10|-0.009526963411142|10|25.28|0.01806|0.04921|0.062515764305944|0.10262264182974|399.26393830263|437.9805535187|653.06541112543|0.587|0.37|0.08808|46|16|0.0019482233502538|0.029319230118443|1977.2099609375|2024-07-04|-0.1527|2024-08-05|0.14744|2024-08-06
2024-11-03 21:41:35|DAILY|00709|13772|/indices/cxplx|TRANSPORT:ALL-STOCKS|-1321.2837727322|17|21.133630354811|0.0028|-1|1|0.00277|1262.47|-0.00207|31|-0.0020731390365681|31|32.11|0.01591|0.03437|0.018151132054654|0.037418946754395|148.14905227521|179.2940391906|117.62069902412|0.737|0.474|0.06232|38|22|0.00027962783171521|0.01946466828479|1690.0300292969|2021-08-31|-0.12624|2020-03-12|0.12115|2022-03-09
2024-11-03 21:41:36|DAILY|00710|20106|/indices/dj-trucking|TRANSPORT:TRUCK-STOCKS|1682.1999480304|32|41.291667713812||0|0|0.02148|1795.97|-0.07631|27|-0.0010212215511788|27|30.41|-0.00063|0.01556|-0.0059538963110073|0.0087714462739988|81.836525265409|110.04451552666|208.7487675559|0.641|0.385|0.07024|39|20|0.00077011503697617|0.023133040262942|1988.5300292969|2024-04-08|-0.09955|2022-05-18|0.09326|2020-04-06
2024-11-03 21:41:38|DAILY|00711|27651|/indices/arca-airline|TRANSPORT:AIR-STOCKS|62.995125258781|37|1.9783942152644|0.2728|1|1|0.27285|67.83|0.16211|111|-0.014259116813581|48|33.69|0.01074|0.0581|0.01421578689533|0.022985372435942|117.88621600124|128.77822596786|61.102603842683|0.571|0.429|0.09487|35|12|5.4164609053498E-5|0.033826411522634|116.80000305176|2021-03-15|-0.23487|2020-03-18|0.19881|2020-03-24
2024-11-03 21:41:39|DAILY|00712|27532|/indices/arca-global-airline|TRANSPORT:AIR-STOCKS|-1260.3383036565|2|4.7934954914765|-0.0027|-1|2|-0.01215|1259.48|0.00384|3|0.0038373572940584|3|3.51|0.00287|0.02493|0.018279373015435|0.03625135100732|1694.672817588|6455.6497881254|56.892991112755|0.491|0.35|0.02335|346|1|-0.00014357730263158|0.0015022944078947|2235.6499023438|2020-01-17|-0.17816|2020-03-12|0.1595|2020-03-24
2024-11-03 21:41:39|DAILY|00713|20026|/indices/dj-containers---packaging|TRANSPORT:SEA-STOCKS|498.25038376253|2|6.5928810870616|-0.0065|1|1|-0.00653|511.16|-0.03657|18|0.019789353223014|30|22.94|-0.01747|-0.00123|-0.0074662543226903|-0.0015690820708758|77.556473976184|94.676348659198|128.23562440647|0.566|0.396|0.0517|53|21|0.00032805258833196|0.017240320460148|559.71002197266|2021-05-10|-0.10747|2020-03-16|0.10339|2020-03-24
2024-11-03 21:41:40|DAILY|00714|40689|/etfs/proshares-ultra-vix-short-term-fut|ETF:VOLAT|24.254750510741|20|1.9240749535893||0|0|-0.02932|30.13|0.27051|42|0.78033472452738|14|27.93|-11.52132|0.42584|0.58192565125204|0.81072373696913|2.941510950383|1.4970905095258|3.7901674128833E+43|0.488|0.326|0.25069|43|12|6.7640718114754|0.075801557377049|67500|2020-03-18|-0.998|2020-02-17|786.38642|2020-03-16
2024-11-03 21:41:41|DAILY|00715|44603|/etfs/ishares-russell-1000-value|ETF:STYLE|-192.97567552907|2|1.5432008581851||0|0|-0.00037|187.75|0.03066|53|0.030664719296613|53|24.38|-0.00826|0.00734|0.0030784354129825|0.015706974924967|102.05984361214|120.10383467141|137.01379382072|0.4|0.28|0.03797|50|9|0.00034750819672131|0.012590393442623|193.77000427246|2024-10-18|-0.11697|2020-03-16|0.10285|2020-03-24
2024-11-03 21:41:43|DAILY|00716|44554|/etfs/ishares-russell-1000-growth|ETF:STYLE|373.69692152376|32|4.7539661983494|0.0231|1|2|0.00927|376.81|-0.02978|15|-0.029775165972962|15|24.27|-0.0034|0.01296|0.0098205313507804|0.024991729335439|125.02347152536|152.35460766097|211.27557312215|0.592|0.388|0.04655|49|15|0.00073475409836066|0.016092942622951|388.02899169922|2024-10-30|-0.11788|2020-03-16|0.09132|2020-03-24
2024-11-03 21:41:44|DAILY|00717|44604|/etfs/ishares-russell-2000-value|ETF:STYLE|163.89979207558|34|2.3689973009296|-0.0106|1|2|-0.01628|164.38|-0.04903|7|-0.049412267566866|9|28.95|-0.00599|0.01982|0.0061240432336814|0.012161719054073|103.71124125398|112.35762946477|127.98193846018|0.512|0.415|0.05449|41|15|0.00036636065573771|0.019289303278689|178.13000488281|2021-11-08|-0.1312|2020-03-16|0.0872|2020-03-24
2024-11-03 21:41:45|DAILY|00718|44203|/etfs/ishares-russell-2000-growth-index-e|ETF:STYLE|-4093.8249581617|24|109.13623651496|0.0499|-1|1|0.04989|4056|-0.05597|20|-0.055971434401941|20|30.47|0.00754|0.02956|0.014182966900627|0.0085022126184769|123.68876805802|106.54319187067|97.617328519856|0.553|0.316|0.07358|38|13|0.00018513124470787|0.0245383319221|7676|2024-02-26|-0.09049|2020-05-01|0.11163|2020-11-10
2024-11-03 21:41:46|DAILY|00719|44814|/etfs/ishares-msci-value|ETF:STYLE|-56.204563783825|22|0.45686855531341|0.0237|-1|1|0.02371|55.17|0.05018|36|0.050176489116061|36|19.97|-0.00208|0.01151|0.00077435454380595|0.0039779973191487|99.738877427569|106.38077602725|109.35579253643|0.467|0.35|0.03066|60|15|0.00016415914684167|0.010312608695652|58.250099182129|2024-09-27|-0.11766|2020-03-12|0.09874|2020-03-24
2024-11-03 21:41:47|DAILY|00720|44813|/etfs/ishares-msci-growth|ETF:STYLE|-104.06285431287|14|1.0853319713498||0|0|0.03059|101.09|0.01827|16|0.018271125290693|16|20.79|-0.0015|0.01274|-0.00071511003943786|0.0013559147458005|96.495590632263|100.88569352755|116.08864746468|0.414|0.328|0.03201|58|9|0.00020657095980312|0.010831082854799|114.16000366211|2021-09-07|-0.10444|2020-03-12|0.07497|2020-03-24
2024-11-03 21:41:49|DAILY|00721|44500|/etfs/ishares-s-p---global-100|ETF:STOCKS|-101.00398075213|2|0.99326772711204||0|0|-0.00677|98.12|-0.02107|16|-0.021074815256506|16|21.77|-0.00703|0.00737|0.0056033194372436|0.012840967774433|111.88985800823|127.14020853785|179.44404206101|0.5|0.393|0.03664|56|15|0.00056554918032787|0.011892393442623|101.23999786377|2024-10-22|-0.10802|2020-03-16|0.08934|2020-03-24
2024-11-03 21:41:50|DAILY|00722|525|/etfs/spdr-s-p-500|ETF:STOCKS|-588.0867151866|2|5.3085127249258|-0.0042|-1|1|-0.00422|571.04|-0.05667|9|-0.0085307269611351|15|24.34|-0.00598|0.00759|0.0031241836360917|0.00857395165064|104.20097042769|113.52537879481|175.77492123314|0.62|0.4|0.04215|50|17|0.00055353037766831|0.013408472906404|586.11999511719|2024-10-17|-0.10942|2020-03-16|0.0906|2020-03-24
2024-11-03 21:41:51|DAILY|00723|44497|/etfs/ishares-s-p-europe-350|ETF:STOCKS|-56.43305082433|22|0.50338479075588||0|0|0.02745|55.27|0.01229|16|0.012292726963885|16|18.17|-0.00708|0.00869|0.010458840534426|0.025469695622174|134.78383630178|157.54115631277|116.77582573322|0.485|0.288|0.03331|66|14|0.00022382786885246|0.010408631147541|59.064998626709|2024-09-27|-0.11347|2020-03-12|0.0894|2020-03-24
2024-11-03 21:41:52|DAILY|00724|40664|/etfs/ishares-msci-uk|ETF:STOCKS|-36.468735107837|19|0.35912047894532||0|0|0.01894|35.75|-0.02923|8|-0.029230334809237|8|18.21|-0.0078|0.00457|-0.0054097536865661|0.0036788927456267|77.703851611193|108.18490695536|104.68520762117|0.621|0.409|0.03629|66|21|0.00013719672131148|0.010762418032787|37.880001068115|2024-09-27|-0.1199|2020-03-16|0.11546|2020-03-24
2024-11-03 21:41:53|DAILY|00725|40658|/etfs/ishare-msci-germany|ETF:STOCKS|-33.18422004381|22|0.28226605891924||0|0|0.01368|32.44|0.03248|15|0.032481455436366|15|21.41|0.00798|0.02417|0.016782483011527|0.031172501998743|144.70473843792|157.21648609322|108.56760220162|0.446|0.286|0.03586|56|11|0.00018972131147541|0.011441950819672|36.490001678467|2021-06-07|-0.12689|2020-03-12|0.10758|2020-03-24
2024-11-03 21:41:54|DAILY|00726|505|/etfs/ishares-msci-emg-markets|ETF:STOCKS|-45.767415052747|14|0.45472498121719||0|0|0.01549|44.49|0.04499|18|0.044993785645535|18|21.55|0.00169|0.01758|0.010507545723151|0.015636307687875|130.09692844288|136.53967284121|97.182181880237|0.518|0.393|0.03265|56|11|7.9286885245902E-5|0.010839368852459|58.290000915527|2021-02-16|-0.12479|2020-03-16|0.08053|2022-03-16
2024-11-03 21:41:55|DAILY|00727|959467|/etfs/wisdomtree-em-ex-state-owned-ent|ETF:STOCKS|-32.987877275598|14|0.34790813507213||0|0|0.01355|32.04|0.0389|18|0.038898143472379|18|23.21|0.01025|0.02482|0.014004810173728|0.023090063454797|137.30371411898|151.97381879667|100.8181253092|0.5|0.385|0.03349|52|12|0.00011109016393443|0.01090343442623|45.380001068115|2021-02-16|-0.11864|2020-03-16|0.08452|2022-03-16
2024-11-03 21:41:56|DAILY|00728|37487|/etfs/ishares-msci-japan|ETF:STOCKS|-69.27345023792|14|0.73495076311666||0|0|0.02482|67.98|0.01826|17|0.018262634147587|17|16.76|-0.00754|0.00622|-0.00010792221476462|0.0076059085914148|97.222733267536|120.35780364582|113.56498941495|0.528|0.375|0.02868|72|13|0.00017722131147541|0.0092432459016393|74.120002746582|2021-09-15|-0.09805|2020-03-12|0.06944|2020-03-24
2024-11-03 21:41:57|DAILY|00729|512|/etfs/ishares-ftse-xinhua-china-25|ETF:STOCKS|-33.563756751106|19|0.68237709018173||0|0|0.0495|31.68|0.26455|13|0.26455438589762|13|15.82|-0.00412|0.01531|0.0099481111522367|0.017012806343498|129.62090802762|144.02396210506|70.588234294144|0.5|0.355|0.04459|76|14|-7.3385245901639E-5|0.014298450819672|54.520000457764|2021-02-17|-0.10291|2020-03-16|0.21241|2022-03-16
2024-11-03 21:41:58|DAILY|00730|86400|/etfs/ishares-msci-hong-kong|ETF:STOCKS|-33.563756751106|19|0.68237709018173||0|0|0.0495|31.68|0.26455|13|0.26455438589762|13|0.21|-5.0E-5|0.0002|0.019896222304473|0.047923398150698|129.62090802762|144.02396210506|70.588234294144|0.007|0.005|0.00059|76|14|0|0|-10000||0|2020-03-16|0|2022-03-16
2024-11-03 21:42:00|DAILY|00731|509|/etfs/ishares-brazil-index|ETF:STOCKS|-28.60391960193|44|0.44153995530219|0.0807|-1|1|0.08067|27.01|0.04463|17|0.044633793939531|17|29.43|0.01696|0.03757|0.013333548310522|0.025388897033688|133.27299628936|148.97026238885|55.7942580335|0.675|0.45|0.0671|40|14|-0.0001687131147541|0.022870885245902|48.270000457764|2020-01-03|-0.23093|2020-03-16|0.17623|2020-03-13
2024-11-03 21:42:01|DAILY|00732|44932|/etfs/wisdomtree-india-earnings-fund|ETF:STOCKS|-48.136254428235|23|0.34242767811512||0|0|0.05031|47.38|-0.00728|13|-0.0072761423973361|13|14.98|0.0028|0.0173|0.013226714807918|0.024320269883728|161.33638429614|181.70329298002|187.42088521044|0.5|0.325|0.02471|80|14|0.00062455737704918|0.0085311803278689|50.990001678467|2024-09-26|-0.13043|2020-03-12|0.10941|2020-03-13
2024-11-03 21:42:02|DAILY|00733|14191|/etfs/ishares-msci-australia-index|ETF:STOCKS|-26.12215689617|9|0.28463691412693|0.0264|-1|1|0.0264|25.45|-0.0086|23|-0.0086028711255761|23|18.94|-0.00444|0.01346|-0.0022889978141739|0.0040314758957829|89.832359074742|107.37430130362|111.91733077879|0.516|0.375|0.03414|64|14|0.00024745901639344|0.012110868852459|27.430000305176|2021-06-08|-0.16107|2020-03-16|0.14153|2020-03-13
2024-11-03 21:42:03|DAILY|00734|44665|/etfs/ishares-trust-dj-select-dividend|ETF:DIVID|-26.12215689617|9|0.28463691412693|0.0264|-1|1|0.0264|25.45|-0.0086|23|-0.0086028711255761|23|0.3|-7.0E-5|0.00021|-0.0044360422755309|0.010750602388754|89.832359074742|107.37430130362|111.91733077879|0.008|0.006|0.00053|64|14|0|0|-10000||0|2020-03-16|0|2020-03-13
2024-11-03 21:42:03|DAILY|00735|44709|/etfs/powersh.-intl-dividend-achievers|ETF:DIVID|-19.718698642829|4|0.19028486674398|0.0175|-1|1|0.01751|19.08|0.02369|52|0.023687637039621|52|20.93|-0.00602|0.00628|-0.0085453028241541|3.1969037282337E-5|72.067232770763|99.087050817175|110.93022719404|0.621|0.414|0.03815|58|24|0.00018593262119967|0.012452678718159|20|2022-04-05|-0.13037|2020-03-12|0.10834|2020-03-24
2024-11-03 21:42:05|DAILY|00736|45428|/etfs/wisdomtree-largecap-dividend-fund|ETF:DIVID|-80.141794437331|2|0.5557883006817||0|0|0.00064|78.2|-0.03834|9|0.0054886703997252|16|25.4|-0.03391|0.09885|0.01535245173106|0.022488176975347|135.03923973433|140.40175603694|0.00056077358748336|0.438|0.333|0.06697|48|12|-0.0065568442622951|0.010898254098361|121.59999847412|2021-07-05|-0.55873|2020-03-16|1.00019|2020-02-17
2024-11-03 21:42:06|DAILY|00737|45843|/etfs/wisdomtree-intl-largecap-dividend|ETF:DIVID|-184.52994662155|9|1.7828985591698||0|0|-0.00072|181.27|-0.01495|13|0.054176928075693|16|14.28|-0.00456|0.0101|0.001254518382288|0.0046849708449559|103.69043183456|114.78940354082|126.61172493594|0.488|0.372|0.02015|86|10|0.00025275889967638|0.0064728236245955|190.52000427246|2024-03-22|-0.11256|2020-03-12|0.07912|2020-03-24
2024-11-03 21:42:07|DAILY|00738|40666|/etfs/wisdomtree-eme-income-fund|ETF:DIVID|-43.420967263294|19|0.4032904154994|0.036|-1|1|0.03599|42.32|0.02671|17|0.026711159640667|17|16.24|-0.00213|0.01035|0.0021253354186134|0.0088571778183977|105.42424383088|121.92159820028|90.893467454022|0.459|0.324|0.02793|74|16|8.1885245901639E-6|0.0093906393442623|47.659999847412|2022-02-16|-0.11763|2020-03-16|0.07421|2020-03-24
2024-11-03 21:42:08|DAILY|00739|40754|/etfs/wisdomtree-world-ex-su-growth-fund|ETF:DIVID|-43.420967263294|19|0.4032904154994|0.036|-1|1|0.03599|42.32|0.02671|17|0.026711159640667|17|0.22|-3.0E-5|0.00014|0.004630360389136|0.027336968575302|105.42424383088|121.92159820028|90.893467454022|0.006|0.004|0.00038|74|16|0|0|-10000||0|2020-03-16|0|2020-03-24
2024-11-03 21:42:08|DAILY|00740|45434|/etfs/wisdomtree-trust-smallcap-dividend|ETF:DIVID|-35.368291156121|2|0.46236396386478|0.0038|-1|1|0.00384|33.76|0|33|0|33|26.5|-0.00737|0.01291|0.0022036078456302|0.017498377063334|97.776167075116|122.2423579161|118.41458453351|0.457|0.326|0.04828|46|13|0.00028261475409836|0.016962286885246|35.529998779297|2024-07-31|-0.12716|2020-03-12|0.1022|2020-03-13
2024-11-03 21:42:10|DAILY|00741|44750|/etfs/wisdomtree-europe-smallcap-div.|ETF:DIVID|-60.45759525065|22|0.49753233513686||0|0|0.04081|58.9229|0.01008|13|0.010077902284858|13|17.63|0.01004|0.02567|0.017231707934576|0.024561607085694|157.2530658831|164.45143729097|89.387992140253|0.426|0.324|0.02863|68|12|1.9131147540984E-5|0.0091837786885246|79.224998474121|2021-09-03|-0.13746|2020-03-16|0.06883|2020-03-24
2024-11-03 21:42:11|DAILY|00742|44899|/etfs/wisdomtree-emerging-mrkt-smallcap|ETF:DIVID|-52.273251916629|19|0.37404338690498||0|0|0.02897|51.28|-0.00104|15|-0.0010403916282893|15|17.68|-0.00069|0.01236|0.015292301196993|0.0097835283985191|153.50398762528|122.06172189174|105.88477897205|0.456|0.324|0.02502|68|15|0.00012170491803279|0.0085874262295082|56.180000305176|2021-09-13|-0.13043|2020-03-16|0.05471|2020-03-24
2024-11-03 21:42:12|DAILY|00743|14202|/etfs/ishares-russell-2000-index-etf|ETF:SIZE|217.3450823555|34|3.0628860425742|-0.002|1|1|-0.00196|218.98|-0.05043|9|-0.050433743785692|9|28.95|-0.00738|0.01231|-0.018440306426396|-0.013893284105413|69.103802675851|78.807568797836|132.09072103992|0.463|0.39|0.05616|41|12|0.00037872950819672|0.019589163934426|244.46000671387|2021-11-08|-0.13267|2020-03-16|0.09149|2020-03-24
2024-11-03 21:42:13|DAILY|00744|45465|/etfs/ishares-ft-dev.-smlcap-x-north-am|ETF:SIZE|-58.638484459314|23|0.66754516994762||0|0|0.04621|56.55|-0.00612|12|-0.0061184791088491|12|16.6|0.00636|0.02123|0.0133473069869|0.017436097022652|157.57218158231|152.02648821723|100.58697618142|0.514|0.361|0.03072|72|15|0.00011899753492194|0.0093228594905506|75.113998413086|2021-09-03|-0.11408|2020-03-16|0.07408|2020-03-24
2024-11-03 21:42:14|DAILY|00745|44812|/etfs/ishares-msci-eafe-small-cap|ETF:SIZE|-65.014853107753|22|0.55645578736743|0.0414|-1|1|0.0414|63.44|-0.04246|9|0.023158324557879|17|19.93|0.00512|0.01694|0.012671609955376|0.025651406032931|139.01895478069|161.50482503159|100.95480342563|0.483|0.333|0.03166|60|15|9.3935907970419E-5|0.010212407559573|79.230003356934|2021-09-03|-0.11432|2020-03-12|0.08581|2020-03-24
2024-11-03 21:42:16|DAILY|00746|38186|/etfs/msci-japan-small-cap|ETF:SIZE|-75.026715288393|20|0.69405944900857|0.0524|-1|1|0.0524|73.6|-0.00436|15|-0.0043584663245029|15|12.26|-0.00802|0.00401|-0.0064168474255417|-0.00078101118319429|70.163250809659|95.40217226618|98.249395355664|0.52|0.378|0.0231|98|22|5.1959016393443E-5|0.0065438114754098|87.5|2021-09-14|-0.11117|2020-03-12|0.0665|2020-03-24
2024-11-03 21:42:17|DAILY|00747|45678|/etfs/ishares-msci-em-smlcap-$|ETF:SIZE|-92.422851472601|19|0.66738289746614||0|0|0.01785|91.07|0.01316|16|0.013163680271955|16|17.07|0.00041|0.014|0.010046245340675|0.019315096609711|144.47245942479|168.40993946142|134.81864630716|0.586|0.414|0.02868|70|14|0.00033394888705688|0.0090854822753504|95.809997558594|2024-09-26|-0.14087|2020-03-12|0.09219|2022-06-15
2024-11-03 21:42:18|DAILY|00748|44884|/etfs/msci-emerging-markets-smlcp-fund|ETF:SIZE|-62.416748514507|18|0.42838990439774||0|0|0.01806|61.6266|0.01314|19|0.013135715144264|19|17.69|-0.00056|0.01305|0.007390133866259|0.014950519502187|125.06172643629|140.83461053145|134.20427006861|0.485|0.353|0.02787|68|9|0.00032276229508197|0.0090457786885246|64.440002441406|2024-09-27|-0.10507|2020-03-18|0.05929|2020-03-17
2024-11-03 21:42:19|DAILY|00749|520|/etfs/ishares-s-p-global-energy|ETF:SECTOR|-42.094088869893|5|0.57744455273256||0|0|0.01614|40.22|0.00035|25|0.00035319840676973|25|30.4|0.02106|0.04854|0.034923310265176|0.068480410641145|199.24770624442|226.855794571|129.40798365326|0.55|0.325|0.05575|40|14|0.00043885245901639|0.020226114754098|45.220001220703|2024-04-12|-0.19452|2020-03-09|0.17316|2020-03-24
2024-11-03 21:42:20|DAILY|00750|44690|/etfs/ishares-s-p-global-materials|ETF:SECTOR|-89.97150538233|22|0.70903435636587||0|0|0.03847|87.6388|0.04175|14|0.041746469878166|14|18.73|-0.00303|0.01576|0.008442578423252|0.014740228469264|123.75990855673|133.78992807319|129.60102131764|0.469|0.344|0.03553|64|12|0.00032445901639344|0.01129037704918|99.029998779297|2021-05-10|-0.11232|2020-03-12|0.109|2020-03-24
2024-11-03 21:42:21|DAILY|00751|38211|/etfs/ishares-s-p-global-con.-stap.|ETF:SECTOR|-64.061786941791|22|0.43537568214676||0|0|0.02381|62.73|0.04369|58|0.043690148688313|58|29.98|0.00782|0.01662|0.015959636776423|0.021204270347796|140.15249191901|138.8283586012|113.39479372431|0.55|0.4|0.03094|40|12|0.00015527868852459|0.0094700327868852|66.309898376465|2024-09-27|-0.09221|2020-03-12|0.0818|2020-03-17
2024-11-03 21:42:22|DAILY|00752|38212|/etfs/ishares-s-p-global-cons.discr.|ETF:SECTOR|-175.43021239568|2|1.2460620097199|-0.0041|-1|2|-0.00922|172.9805|-0.01676|3|-0.016756793566762|3|16.93|0.0017|0.01837|0.011965490532958|0.020951297127229|154.60370380364|170.78307241861|136.01322116886|0.569|0.389|0.03026|72|16|0.00036704918032787|0.01104|187.83000183105|2021-11-22|-0.12195|2020-03-16|0.10096|2020-03-24
2024-11-03 21:42:23|DAILY|00753|44689|/etfs/ishares-s-p-global-financial|ETF:SECTOR|-97.611421706587|6|0.76534599134631||0|0|-0.00082|95.0576|-0.03962|9|0.040842210236611|16|20.95|0.00564|0.01936|0.0079953842354038|0.022433240063878|123.99219030966|148.32131422414|136.63590965314|0.552|0.328|0.03534|58|18|0.00037377868852459|0.011890647540984|97.688499450684|2024-10-18|-0.13218|2020-03-16|0.11256|2020-03-24
2024-11-03 21:42:24|DAILY|00754|38193|/etfs/ishares-s-p-global-healthcare|ETF:SECTOR|-96.076841736677|30|0.83670533012097|0.0465|-1|1|0.04648|93.76|0.01118|27|0.011184336222252|27|25.89|-0.00323|0.00909|0.0055623937707855|0.015972175766971|114.72443527636|130.68837278312|135.94316438563|0.63|0.391|0.036|46|14|0.0003134262295082|0.011094254098361|101.30500030518|2024-08-30|-0.09332|2020-03-16|0.06913|2020-03-24
2024-11-03 21:42:25|DAILY|00755|38210|/etfs/ishares-s-p-global-industrials|ETF:SECTOR|-148.36243799915|8|1.1788112032114||0|0|0.01094|144.8443|0.01481|26|0.014806344171293|26|18.38|-0.00146|0.01298|0.0087995556442954|0.011979060621332|124.62987850926|127.16520750709|143.64393075321|0.424|0.333|0.03181|66|11|0.00038938524590164|0.010254450819672|150.57000732422|2024-10-14|-0.10355|2020-03-16|0.10404|2020-03-24
2024-11-03 21:42:27|DAILY|00756|44691|/etfs/ishares-s-p-global-technology|ETF:SECTOR|-84.707421807914|2|1.2179748311535|-0.0033|-1|1|-0.00335|80.94|-0.05657|12|-0.022460802328263|12|25.4|-0.13035|0.38667|0.0039936391942806|0.015729107269364|105.68003606832|125.10723705599|1.3399437198798E-11|0.5|0.333|0.12537|48|10|-0.0073868032786885|0.016951114754098|340.83999633789|2021-07-05|-0.8571|2020-03-16|5|2020-02-17
2024-11-03 21:42:28|DAILY|00757|44693|/etfs/ishares-s-p-global-utilities|ETF:SECTOR|-70.440641474755|4|0.74854725997697||0|0|0.01387|67.5399|-0.02848|9|-0.028477984434285|9|22.54|0.00625|0.01929|0.0042835643285758|0.00894710794737|110.4430165588|117.88429565788|115.88286386938|0.5|0.37|0.03466|54|12|0.00020940163934426|0.01055868852459|71.410003662109|2024-10-17|-0.11679|2020-03-12|0.1068|2020-03-17
2024-11-03 21:42:28|DAILY|00758|44692|/etfs/ishares-s-p-global-telecom.|ETF:SECTOR|93.671411719772|35|0.76586265737799|0.0488|1|2|0.0405|94.1343|0.0481|50|0.048104547813996|50|20.1|-0.00322|0.00979|-0.0010282945330193|0.0078990478212851|95.023044467464|118.2709443658|151.41435258873|0.542|0.39|0.03543|59|17|0.00043685245901639|0.011791606557377|96.500099182129|2024-10-30|-0.09745|2020-03-16|0.07356|2020-03-13
2024-11-03 21:42:29|DAILY|00759|44732|/etfs/spdr-dj-wilshire-intl-real-estate|ETF:SECTOR|-25.870475875434|22|0.27062285753972||0|0|0.07587|25.09|0.00646|10|0.0064633979204962|10|18.73|0.00266|0.01611|0.0038954275594434|0.0025969543518656|109.97528526028|103.89377405252|64.548497149576|0.484|0.359|0.02991|64|13|-0.00027700819672131|0.0098227295081967|39.540000915527|2020-02-14|-0.10345|2020-03-12|0.09306|2020-03-24
2024-11-03 21:42:30|DAILY|00760|38309|/etfs/ishares-ftepra-nareit-dev.-re-x-us|ETF:SECTOR|-21.466213257033|21|0.2107140633221||0|0|0.07216|20.83|0.07284|37|0.072841254676111|37|18.7|0.00285|0.01735|0.0051154165618047|0.0097927686107713|115.28547698071|123.8897345964|68.85950388002|0.516|0.375|0.02791|64|16|-0.00022424815119145|0.0092327855382087|30.837999343872|2021-06-09|-0.1065|2020-03-16|0.0846|2020-03-24
2024-11-03 21:42:32|DAILY|00761|38205|/etfs/ishares-s-p-global-infrastructure|ETF:SECTOR|-55.066282182884|4|0.51209383207944|0.0147|-1|1|0.01468|53.03|0.06608|54|0.066079457376422|54|24.28|-0.00532|0.01219|0.0030812911793058|0.0069970534351725|105.87675538648|111.24795530895|110.89502115793|0.46|0.34|0.03453|50|11|0.00017599835661463|0.011632423993426|55.319999694824|2024-10-16|-0.13241|2020-03-12|0.09425|2020-03-24
2024-11-03 21:42:33|DAILY|00762|40657|/etfs/spdr-energy-select-sector-fund|ETF:SECTOR|-92.28537264685|4|1.3916005948131||0|0|-0.00216|88.03|-0.02183|20|-0.02182635464653|20|35.79|0.03544|0.06502|0.037634054372948|0.070928970501801|160.01217909527|186.10250645419|145.31197774605|0.441|0.294|0.07166|34|11|0.00057940983606557|0.024681844262295|98.970001220703|2024-04-12|-0.20141|2020-03-09|0.16037|2020-03-24
2024-11-03 21:42:34|DAILY|00763|14226|/etfs/spdr-materials-select-sector-etf|ETF:SECTOR|-96.40449154531|7|0.98733015906499|0.0151|-1|1|0.01512|93.13|-0.03063|9|-0.030626591873975|9|23.35|-0.01058|0.00484|0.0043067429365005|0.00918001888342|109.54838368544|117.47483416906|153.42668217935|0.558|0.404|0.04996|52|21|0.0004677131147541|0.0158935|97.870002746582|2024-10-18|-0.11008|2020-03-16|0.1176|2020-03-24
2024-11-03 21:42:35|DAILY|00764|40690|/etfs/spdr---consumer-staples|ETF:SECTOR|-82.21502786703|22|0.65584216457951||0|0|0.01293|80.15|0.04036|82|0.040358664616521|82|33.31|-0.00068|0.01213|0.0092979084553696|0.017922623491424|117.73222342123|127.27636030609|128.28105331803|0.528|0.389|0.03737|36|12|0.00026220491803279|0.012017557377049|84.529998779297|2024-09-16|-0.09396|2020-03-12|0.08511|2020-03-13
2024-11-03 21:42:36|DAILY|00765|40656|/etfs/spdr-consumer-discr.-select-sector|ETF:SECTOR|195.23844641601|54|2.3345668925679|0.0911|1|2|0.07935|200.09|0|39|0|39|25.93|0.00418|0.02024|0.013430261798518|0.026729858225392|131.28443809702|141.01788517277|157.66290328903|0.511|0.311|0.05339|45|16|0.00050989344262295|0.01786118852459|215|2021-11-22|-0.12669|2020-03-16|0.0938|2020-03-24
2024-11-03 21:42:38|DAILY|00766|40668|/etfs/financial-select-sector-spdr-fund|ETF:SECTOR|46.245937587269|56|0.49547384069785|0.0833|1|2|0.07342|46.64|0.00338|16|0.0033841904303311|16|23.78|-0.00849|0.00889|0.0061013327447029|0.012289682441459|108.65688224804|118.96571100332|150.06434846891|0.531|0.408|0.05034|49|16|0.00047324590163934|0.016232672131148|47.810001373291|2024-10-17|-0.13709|2020-03-16|0.13157|2020-03-13
2024-11-03 21:42:39|DAILY|00767|40691|/etfs/spdr---health-care|ETF:SECTOR|-151.42774616421|28|1.4430431153387|0.0318|-1|1|0.03178|147.74|0.02914|52|0.029135981256811|52|28.4|-0.00918|0.00707|0.0067063737335138|0.016745297392541|113.02260152577|122.4772485032|144.65877750547|0.5|0.31|0.04227|42|15|0.00037091803278689|0.012974549180328|159.63999938965|2024-09-04|-0.09861|2020-03-16|0.07706|2020-03-24
2024-11-03 21:42:40|DAILY|00768|40670|/etfs/industrial-sector-spdr-trust|ETF:SECTOR|-138.3665250169|2|1.424457169378||0|0|-0.00134|134.01|0.01139|30|0.011389833632607|30|25.4|-0.00774|0.00782|-0.0017828325506978|0.020429784822168|93.734884180256|125.3063546925|161.43837014593|0.417|0.25|0.04549|48|14|0.00050158196721311|0.015019639344262|139.77000427246|2024-10-15|-0.11344|2020-03-16|0.12651|2020-03-24
2024-11-03 21:42:40|DAILY|00769|45384|/etfs/spdr-select-sector---technology|ETF:SECTOR|-234.65208073003|2|3.5906944922026||0|0|-0.00751|223.91|-0.06379|12|-0.03156413411368|12|26.5|0.00209|0.01926|0.0074342711668124|0.035698771090333|113.72641400903|176.72472681292|239.75800955721|0.63|0.391|0.05243|46|19|0.00087476229508197|0.018487073770492|238.13999938965|2024-07-11|-0.13814|2020-03-16|0.11732|2020-03-13
2024-11-03 21:42:41|DAILY|00770|45385|/etfs/spdr-select-sector---utilities|ETF:SECTOR|-82.664586447766|1|1.2185889222567||0|0|0|78.13|-0.04327|5|0.11393844262634|63|26.52|-0.0104|0.00561|-0.0078943861157033|0.0028166398311874|81.17077103238|102.36249667124|122.44161663052|0.5|0.348|0.05264|46|16|0.00027595081967213|0.016751836065574|82.5|2024-10-17|-0.11358|2020-03-16|0.12793|2020-03-17
2024-11-03 21:42:43|DAILY|00771|45382|/etfs/spdr-s-p-telecom|ETF:SECTOR|-104.19591495215|2|0.96168471818791||0|0|-0.00245|101.4783|0.17282|60|0.17281569668711|60|19.05|0.00335|0.01901|0.022625160196618|0.036438916613053|205.90628858576|221.49391588372|144.29019091082|0.563|0.375|0.03997|64|16|0.00042989344262295|0.013524713114754|104.88040161133|2024-10-21|-0.0939|2020-03-12|0.08793|2020-03-24
2024-11-03 21:42:44|DAILY|00772|514|/etfs/ishares-dow-jones-us-real-est|ETF:SECTOR|-102.27655212301|1|1.3821836849662||1|0|0|97.2|-0.04687|12|-0.046871996973379|12|26.52|-0.00842|0.01057|-0.0025578305925916|0.0035855268612973|92.736825694066|103.77381129912|105.59477862656|0.457|0.326|0.05001|46|15|0.00017367213114754|0.017003868852459|116.88999938965|2021-12-31|-0.1687|2020-03-16|0.08533|2020-03-13
2024-11-03 21:42:45|DAILY|00773|44524|/etfs/ishares-cohen--steers-realty-major|ETF:SECTOR|-66.107030482083|1|0.8806761407155||1|0|0|62.91|-0.04653|12|-0.046529302111635|12|25.38|-0.00826|0.00972|0.0092889681906397|0.011895144092265|117.62960762782|121.42536472335|109.01057155681|0.438|0.396|0.05332|48|11|0.00020051724137931|0.016873333333333|76.569999694824|2021-12-31|-0.17116|2020-03-16|0.09296|2020-03-24
2024-11-03 21:42:46|DAILY|00774|1073500|/etfs/ishares-us-infrastructure|ETF:SECTOR|-48.702131626348|1|0.55815440337086||1|0|0|46.68|0.02144|34|0.021440706022216|34|24.38|-0.00137|0.01663|0.019665032794494|0.029286926063043|163.13411042588|170.92704459099|164.1991708783|0.52|0.38|0.04559|50|11|0.00052855619360131|0.015021197703035|48.389999389648|2024-10-17|-0.11409|2020-03-16|0.08914|2020-03-24
2024-11-03 21:42:47|DAILY|00775|40654|/etfs/ishares-lehman-20-year-treas|ETF:BOND|-94.306917612015|28|1.0356958936602||0|0|0.07145|90.84|-0.02878|9|0.0019650688665309|18|23.8|0.0013|0.01171|0.0065112530427906|0.01078035633487|109.92564561826|113.34412234102|66.301729786113|0.34|0.26|0.03298|50|11|-0.00027333607230896|0.010642695152013|179.69999694824|2020-03-09|-0.06668|2020-03-17|0.0752|2020-03-20
2024-11-03 21:42:49|DAILY|00776|1036853|/etfs/ishares-7-10-year-treasury-bond|ETF:BOND|-95.522624419119|22|0.4908750606861||0|0|0.03839|93.67|-0.00389|30|-0.0038858497787132|30|21.36|-0.00067|0.00423|-0.001205172039642|-0.0012689507388342|95.901637579635|97.234574128767|84.593150301824|0.536|0.357|0.01417|56|18|-0.00012474116680362|0.0044327362366475|123.41000366211|2020-03-09|-0.02507|2020-03-17|0.02642|2020-03-16
2024-11-03 21:42:50|DAILY|00777|44734|/etfs/spdr-lehman-intl-treasury-bd|ETF:BOND|-22.47710199754|22|0.13706516372103||0|0|0.03802|22.01|0.05337|59|0.05337090565645|59|29.98|0.005|0.0124|0.0017766408858307|0.007048644715682|103.10140533815|111.17897200555|76.476718915072|0.55|0.4|0.01756|40|12|-0.0001994262295082|0.0068502131147541|31.469999313354|2021-01-05|-0.05311|2020-03-18|0.03786|2022-11-10
2024-11-03 21:42:51|DAILY|00778|38311|/etfs/ishares-s-p-citigroup-intl-treas.|ETF:BOND|-40.998624844213|21|0.33733971867452||0|0|0.02582|39.99|0.03818|59|0.038179300498695|59|24.94|0.00301|0.01082|0.0051866665914148|0.0070165795878199|112.80843184606|111.75270271618|79.772592911238|0.542|0.354|0.01893|48|15|-0.0001673459326212|0.0065195398520953|55.970001220703|2021-01-06|-0.02298|2020-03-10|0.03593|2022-11-10
2024-11-03 21:42:52|DAILY|00779|1036844|/etfs/ishares-jpmorgan-usd-em-mkts-bd|ETF:BOND|-91.845568546442|20|0.45018987151906||0|0|0.02117|90.14|0.0318|65|0.031801342214413|65|26.04|0.00661|0.01592|-0.0051611857291455|-0.0038981817751081|87.117429999834|92.485840468107|78.58762143675|0.543|0.391|0.01896|46|16|-0.00016485620377979|0.0064535661462613|117.19999694824|2020-02-21|-0.09216|2020-03-18|0.04596|2022-11-10
2024-11-03 21:42:53|DAILY|00780|40650|/etfs/ishares-h-y-corporate-bond|ETF:BOND|-79.688298237188|20|0.26109854773133||0|0|0.00643|78.75|0.0151|38|0.015104815239848|38|23.1|-0.00182|0.00342|-0.003634427969851|0.00072605550587089|89.798395241514|100.94319527202|89.17450138955|0.538|0.365|0.01799|52|15|-7.1040983606557E-5|0.0057666557377049|88.529998779297|2020-01-15|-0.05497|2020-03-16|0.06546|2020-04-09
2024-11-03 21:42:54|DAILY|00781|503|/etfs/ishares-barclays-agg|ETF:BOND|-99.309997946787|22|0.42664985880858||0|0|0.02872|97.72|0.00231|31|0.0023143630787699|31|23.06|0.00207|0.00567|0.005583241119338|0.0032800385946645|117.55873569617|106.19622139579|86.723465527195|0.577|0.365|0.0119|52|14|-0.00010748360655738|0.0036784098360656|119.73000335693|2020-08-06|-0.04001|2020-03-12|0.02372|2020-03-23
2024-11-03 21:42:55|DAILY|00782|1036845|/etfs/barclays-1-3-year-treasury-bond-mx|ETF:BOND|-82.470763228714|24|0.11860498533638|0.0106|-1|1|0.01061|82.05|0.01568|61|0.015676653464497|61|25.96|0.00035|0.00183|0.00051448604361963|0.0025804113914981|100.88662871098|102.84231213607|96.905639336428|0.391|0.239|0.003|46|12|-2.5094494658998E-5|0.00093707477403451|86.800003051758|2020-04-30|-0.00538|2024-04-01|0.00997|2023-03-13
2024-11-03 21:42:56|DAILY|00783|8941|/etfs/ishares-barclays-tip|ETF:BOND|-109.17127101884|21|0.44609418411582||0|0|0.0149|107.76|0.01226|46|0.012260341733939|46|23.08|-0.00024|0.00423|0.0031879799631849|0.004813484162626|108.36382463855|108.20832882364|91.992489924627|0.519|0.327|0.01251|52|18|-5.7631147540984E-5|0.0042669590163934|131.36000061035|2021-11-10|-0.02866|2020-03-10|0.04454|2020-03-20
2024-11-03 21:42:57|DAILY|00784|38280|/etfs/spdr-db-intl-gov.-tips-prot.-bond|ETF:BOND|-38.855236786647|18|0.33007900517631|0.0333|-1|1|0.03331|37.73|0.01907|48|0.019069411774291|48|31.66|0.00099|0.00775|8.4453216914095E-5|-0.0048224006375401|99.373835022501|95.489208927862|68.35144750137|0.447|0.237|0.0301|38|14|-0.00028335245901639|0.0095792459016393|58.880001068115|2020-12-31|-0.05793|2020-03-18|0.04615|2022-09-28
2024-11-03 21:42:58|DAILY|00785|44729|/etfs/spdr-barclays-intl-corp-bond|ETF:BOND|-30.09735821975|21|0.1631932855212||0|0|0.01796|29.53|0.03193|64|0.03192550921791|64|35.29|0.01594|0.02269|0.026583582484355|0.024214073946922|165.7348988789|135.10460032003|86.776378918388|0.588|0.382|0.02294|34|12|-9.65E-5|0.0069040409836065|38.470001220703|2021-05-13|-0.03457|2020-03-18|0.03586|2022-11-10
2024-11-03 21:43:00|DAILY|00786|40648|/etfs/ishares-inv-g-bond|ETF:BOND|-110.47469389366|22|0.65323150133693|0.0367|-1|1|0.03674|108.01|0.02346|45|0.023457463965803|45|23.06|0.0026|0.00891|0.0025004993810888|0.007143128374004|106.24782955345|113.63850592021|84.231463569358|0.538|0.365|0.01903|52|16|-0.00011549180327869|0.0060755819672131|139.38000488281|2020-08-07|-0.05003|2020-03-18|0.07392|2020-03-23
2024-11-03 21:43:01|DAILY|00787|44878|/etfs/ishares-emerging-markets-corp-bond|ETF:BOND|-45.412403865324|20|0.15913416401092||0|0|0.01298|44.86|0.00618|35|0.0061788900403401|35|37.5|0.0107|0.01478|0.0092403331293309|0.011849692096173|119.12867664155|115.74756619334|86.368890636211|0.625|0.406|0.01497|32|13|-0.00010780147662018|0.0047734618539787|53.180000305176|2020-12-15|-0.05713|2020-03-18|0.03495|2020-03-20
2024-11-03 21:43:02|DAILY|00788|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-78.737421297916|21|0.18663987314978||0|0|0.00927|78.05|0.01778|64|0.017784890896026|64|39.9|0.00733|0.00972|0.0053101128506906|0.0047814582786477|107.6008975176|105.81991965608|96.322354964294|0.467|0.4|0.00775|30|5|-2.6770747740345E-5|0.0021693837304848|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-11-03 21:43:03|DAILY|00789|45211|/etfs/pimco-inter.-mun.-bond-strategy|ETF:BOND|-52.358053583035|21|0.1277547114157|0.0142|-1|1|0.01424|51.93|-0.00083|18|-0.00083297422240858|18|33.33|0.00725|0.01144|0.013252848273495|0.011329750821547|126.14770994325|116.84563328207|94.042012236874|0.5|0.389|0.00785|36|8|-4.6098360655738E-5|0.0024761721311475|57.130001068115|2021-07-20|-0.03735|2020-03-12|0.03537|2020-03-25
2024-11-03 21:43:03|DAILY|00790|38315|/etfs/vanguard-short-term-corp-bond|ETF:BOND|-78.737421297916|21|0.18663987314978||0|0|0.00927|78.05|0.01778|64|0.017784890896026|64|39.9|0.00733|0.00972|0.0053101128506906|0.0047814582786477|107.6008975176|105.81991965608|96.322354964294|0.467|0.4|0.00775|30|5|-2.6770747740345E-5|0.0021693837304848|83.5|2020-04-09|-0.03432|2020-03-19|0.03508|2020-03-23
2024-11-03 21:43:05|DAILY|00791|38293|/etfs/spdr-s-p-biotech|ETF:SECTOR|-100.74793679811|20|1.6099580438877|-0.0305|-1|1|-0.03052|99.27|0.05128|63|0.051277873293644|63|42.89|0.03761|0.06122|0.02988236933696|0.032146191250855|138.36864943932|126.00908034558|104.84790486174|0.5|0.321|0.08378|28|9|0.00029151639344262|0.029140106557377|174.78999328613|2021-02-09|-0.12347|2020-03-16|0.08254|2020-03-24
2024-11-03 21:43:06|DAILY|00792|45118|/etfs/holdrs-merrill-lynch-semiconductor|ETF:SECTOR|-261.63497620426|2|5.6383095886567||0|0|-0.0127|244.75|-0.00707|27|-0.0070665623000575|27|24.32|-0.00539|0.017|0.0095181712427953|0.019366540805211|116.55399479511|132.18826213717|338.33288967393|0.54|0.38|0.07266|50|14|0.0012715940838127|0.024777041906327|283.07000732422|2024-07-11|-0.1442|2020-03-16|0.10303|2020-03-24
2024-11-03 21:43:07|DAILY|00793|44773|/etfs/guggenheim-china-technology|ETF:SECTOR|-43.778303936639|19|0.98762579088624||0|0|0.10146|40.56|-0.02566|6|-0.025663188633698|6|19.39|0.00977|0.03232|0.017851259386953|0.022079365210438|173.25649201192|160.9829959477|73.318874904271|0.597|0.403|0.05679|62|15|3.0918032786886E-5|0.017924967213115|108.61000061035|2021-02-17|-0.11212|2024-10-08|0.25676|2022-03-16
2024-11-03 21:43:08|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
2024-11-03 21:43:09|DAILY|00795|40672|/etfs/ishares-dj-transport-average-index|ETF:SECTOR|68.866517733082|54|1.0332750088196||0|0|0.05112|69.7|-0.00998|28|-0.0099831288555627|28|27.12|-0.17558|0.1829|0.0095070898851642|0.016749344713858|113.21792358686|118.57715287764|1.3167066729268E-7|0.372|0.256|0.13308|43|14|-0.0088484331419196|0.017435586546349|262.70999145508|2021-07-05|-0.75597|2020-05-04|0.1302|2020-03-24
2024-11-03 21:43:11|DAILY|00796|44708|/etfs/powersh-wilderhill-clean-energy|ETF:SECTOR|19.258879347552|26|0.52574235726403|0.0364|1|2|0.01094|20.33|-0.03125|13|-0.031246493984694|13|29.15|0.03708|0.06453|0.062046803394537|0.062454366149017|334.50647796103|199.4586089287|58.335726868977|0.61|0.366|0.09718|41|17|3.6311475409832E-6|0.035551950819672|138.60000610352|2021-02-10|-0.14476|2020-03-16|0.14457|2020-03-24
2024-11-03 21:43:12|DAILY|00797|44710|/etfs/powershares-cleantech-portfolio|ETF:SECTOR|-43.46375176803|17|0.6238742268119||0|0|0.02572|42.2641|0.0162|19|0.016198486404899|19|22.3|0.0004|0.02186|0.013976953338084|0.014296018761571|138.34327988125|126.63410318057|84.224987772139|0.537|0.389|0.04663|54|18|1.5754098360656E-5|0.016444049180328|83.839996337891|2021-01-12|-0.12232|2021-06-21|0.07973|2020-03-24
2024-11-03 21:43:13|DAILY|00798|9242|/etfs/claymore-mac-global-solar-energy-in|ETF:SECTOR|36.944794143405|5|0.99256818653265|-0.0023|1|1|-0.00226|39.79|-0.02087|16|-0.020865016005249|16|27.02|0.02121|0.04419|0.053028792384957|0.065221533362835|282.02235686305|249.36811310737|124.57733328182|0.556|0.378|0.09345|45|17|0.00058915573770492|0.032574901639344|125.98000335693|2021-01-25|-0.16084|2020-03-16|0.13501|2020-03-24
2024-11-03 21:43:13|DAILY|00799|45230|/etfs/powershares-dynamic-leisure---ent.|ETF:SECTOR|48.395191166235|34|0.49000807521066|0.0635|1|2|0.05519|49.52|-0.05153|7|-0.0032533789169266|13|26.38|0.00508|0.02683|-0.0076240112641529|0.0017749308373945|78.709600842318|101.19654266501|109.17107537795|0.556|0.356|0.05321|45|12|0.0002587868852459|0.019473581967213|55.25|2021-03-15|-0.14812|2020-03-16|0.16161|2020-03-24
2024-11-03 21:43:14|DAILY|00800|38542|/etfs/ishares-eurostoxx600-trvl---leis.|ETF:SECTOR|23.05835133298|11|0.29896493390727||0|0|0.00817|23.455|0.10134|34|0.10134468428942|34|26.09|0.00199|0.03036|0.032762812265112|0.036310307534238|172.12086558802|164.84959736562|93.001588272392|0.383|0.319|0.05787|47|6|0.00012398058252427|0.01825319579288|26.370000839233|2021-04-29|-0.13294|2020-03-12|0.10058|2020-03-24
2024-11-03 21:43:16|DAILY|00801|45235|/etfs/powershares-dynamic-software|ETF:SECTOR|44.979970696644|30|0.73878330738213||0|0|0.01617|45.26|-0.05097|14|-0.036747898299875|12|20.89|-0.00825|0.1538|0.0023263361257535|0.012928899393308|99.186707872213|120.32906350728|1.0458804040805E-6|0.509|0.333|0.08342|57|18|-0.0077976967213115|0.018783409836066|164.63999938965|2021-07-05|-0.70658|2020-03-16|1.99972|2020-02-17
2024-11-03 21:43:17|DAILY|00802|45217|/etfs/powersh.-dynamic-pharmaceuticals|ETF:SECTOR|86.153685788553|13|0.73146923319324||0|0|-0.02124|86.4482|-0.03133|7|-0.031332338900752|7|21.96|-0.00974|0.00362|-3.4013941846036E-5|0.0069582360340729|96.130808875676|114.05554807911|133.49825203001|0.564|0.436|0.03913|55|15|0.00031145081967213|0.01220681147541|89.339996337891|2024-09-19|-0.09904|2020-03-16|0.07619|2020-03-13
2024-11-03 21:43:18|DAILY|00803|45215|/etfs/powersh.-dynamic-food---beverage|ETF:SECTOR|-47.577121451996|22|0.35905701435336||0|0|0.01201|46.464|0.04004|34|0.040042422927054|34|29.98|0.00401|0.01533|0.014031216699517|0.021842074589711|128.8739910457|134.4242162581|136.67587999593|0.475|0.35|0.03489|40|11|0.00031650819672131|0.01129543442623|49.459999084473|2022-04-21|-0.09718|2020-03-12|0.07419|2020-03-17
2024-11-03 21:43:19|DAILY|00804|38282|/etfs/spdr-s-p-retail|ETF:SECTOR|-78.618066514031|2|1.0339200152444|-0.0067|-1|1|-0.00667|75.43|-0.00939|33|-0.0093865559254594|33|29.02|0.01282|0.03088|0.024482406843986|0.038177481482812|152.31396192207|165.36590270925|165.19930038819|0.524|0.381|0.06789|42|19|0.00062430327868852|0.023549614754098|104.30999755859|2021-11-17|-0.12462|2020-03-16|0.12035|2021-01-27
2024-11-03 21:43:20|DAILY|00805|959230|/etfs/ark-innovation|ETF:SECTOR|45.612431829398|32|1.0634682885698||0|0|-0.01645|46.64|-0.14018|9|-0.038494643344674|54|33.97|0.05082|0.07586|0.030600599942854|0.01633285210591|132.14700357281|107.74218120997|92.356434434947|0.371|0.257|0.10441|35|12|0.00039346721311476|0.036603221311475|159.69999694824|2021-02-16|-0.15571|2020-03-16|0.14523|2022-11-10
2024-11-03 21:43:22|DAILY|00806|47663|/etfs/ise-cloud-computing|ETF:SECTOR|103.62371477408|57|1.4058970903444|0.1492|1|2|0.14163|107.37|-0.00395|19|-0.0063859202012555|14|22.76|-0.00789|0.01353|0.01461124641378|0.029824142764193|138.41549074342|165.59495594894|174.64216581983|0.588|0.392|0.06077|51|16|0.00065176663927691|0.022104404272802|119.98500061035|2021-11-09|-0.10939|2020-03-16|0.11274|2022-11-10
2024-11-03 21:43:23|DAILY|00807|1076704|/etfs/global-robotics-and-automation|ETF:SECTOR|-57.056831527116|8|0.68247128471257||0|0|-0.01217|55.73|0.00876|24|0.0087613516996621|24|22.46|0.00792|0.02605|0.031356600961999|0.040634720850421|223.07576417538|210.64447078959|130.79089120852|0.519|0.37|0.04314|54|16|0.0003544262295082|0.015003950819672|72.389999389648|2021-11-04|-0.11155|2020-03-16|0.10048|2020-03-24
2024-11-03 21:43:24|DAILY|00808|45093|/etfs/firsttrust-dj-internet|ETF:SECTOR|215.46877285476|32|2.5429062742834|0.0835|1|2|0.06092|222.03|-0.08373|9|-0.017605113429538|15|24.27|-0.00279|0.01643|-0.0031818677282344|0.020022645908339|80.422531815499|131.64784402916|157.01152183676|0.592|0.388|0.05688|49|13|0.00054975409836066|0.020908598360656|252.86000061035|2021-09-07|-0.11926|2020-03-16|0.09724|2022-11-10
2024-11-03 21:43:25|DAILY|00809|941591|/etfs/kraneshares-csi-china-internet|ETF:SECTOR|-34.943542379351|19|0.90056292361376|0.0811|-1|1|0.08114|32.16|0.3175|13|0.31749988800885|13|20.72|-0.00046|0.02562|0.0068601631436583|0.026581525524087|100.66676328967|147.13546580246|62.180972715327|0.552|0.379|0.08121|58|16|7.944262295082E-5|0.026029442622951|104.94000244141|2021-02-17|-0.14172|2022-10-24|0.3972|2022-03-16
2024-11-03 21:43:26|DAILY|00810|38810|/etfs/amundi-etf-msci-europe-insurance|ETF:SECTOR|-201.2135916201|2|2.3220822164655||0|0|-0.00106|194.6432|-0.01779|14|-0.017786891107014|14|22.16|0.00199|0.02015|0.011875783701026|0.023810900337529|133.31689062603|158.82512016097|141.50723330926|0.5|0.375|0.04449|56|14|0.00039961352657005|0.013780660225443|238.31199645996|2021-11-22|-0.11365|2020-03-12|0.10923|2020-03-24
2024-11-03 21:43:27|DAILY|00811|45452|/etfs/ishares-s-p-global-timber---for.|ETF:SECTOR|-82.624889042153|17|0.89062309598951||0|0|0.03011|80.53|0.00642|19|0.0064248722740157|19|18.2|-0.0064|0.00917|-0.0010868207851409|0.0076624651853271|91.137755444144|117.81002200731|120.53585050452|0.576|0.394|0.03916|66|18|0.00028980279375514|0.012960238290879|98.97989654541|2021-05-10|-0.13567|2020-03-16|0.12026|2020-03-13
2024-11-03 21:43:28|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
2024-11-03 21:43:29|DAILY|00813|38284|/etfs/spdr-s-p-oil--gas-explor---product|ETF:SECTOR|-139.0736256663|5|2.7812074364564|0.0244|-1|1|0.02436|129.34|-0.01669|27|-0.016688917651437|27|33.78|0.03446|0.09797|0.11986038957408|0.17239535918551|384.60002651661|347.13081917601|8746.576309182|0.389|0.25|0.10211|36|9|0.0094891557377049|0.033264754098361|170.61999511719|2022-06-08|-0.75|2020-02-17|2.9863|2020-03-30
2024-11-03 21:43:30|DAILY|00814|45143|/etfs/ishares-djsu-home-construction|ETF:SECTOR|-124.15593906882|9|2.7314002013222||0|0|0.02933|117.15|-0.0077|41|-0.007701573445613|41|30.28|-0.00457|0.03017|0.022644304194746|0.058226086537185|138.00085334328|208.12372408694|264.38726674582|0.475|0.35|0.07681|40|10|0.0010579901558655|0.024639983593109|129.88999938965|2024-10-18|-0.20192|2020-03-16|0.16653|2020-03-24
2024-11-03 21:43:31|DAILY|00815|44657|/etfs/global-x-lithium|ETF:SECTOR|-45.41696685192|16|0.78160338024859||0|0|0.02717|43.68|-0.08353|8|-0.083534505973658|8|18.83|0.00208|0.02948|0.013715399984237|0.027134936626166|121.56813987487|151.94511498573|157.6895274444|0.438|0.344|0.05673|64|10|0.00063233606557377|0.019334647540984|97.129997253418|2021-11-22|-0.13583|2020-03-16|0.14892|2020-03-24
2024-11-03 21:43:33|DAILY|00816|45444|/etfs/firsttrust-nasdaq-global-auto|ETF:SECTOR|-58.73553104025|2|0.66767507440411||0|0|0.00159|56.67|-0.0204|12|-0.020400689250945|12|16.88|-0.01021|0.0113|0.0022464052758312|0.017503659501408|100.31035869614|139.21835171101|165.41156142826|0.389|0.292|0.04871|72|9|0.00060190789473684|0.015072393092105|67|2021-11-22|-0.12678|2020-03-16|0.13363|2020-03-24
2024-11-03 21:43:34|DAILY|00817|1057391|/indices/investing.com-btc-usd|CRYPTO:|65002.223369903|29|2485.2460182511||0|0|0.08171|69507.1563|-0.11702|25|-0.11701689258036|25|33.35|0.0341|0.09893|0.10793555582382|0.23474814048456|283.01379773125|994.72081916922|726.66018798237|0.568|0.378|0.1433|37|12|0.0023053248811411|0.050965657686212|73740.8984375|2024-03-14|-0.39182|2020-03-12|0.19414|2021-02-08
2024-11-03 21:43:35|DAILY|00818|1061443|/indices/investing.com-eth-usd|CRYPTO:|-2707.9117124436|66|117.26610327695|0.16|-1|1|0.15997|2511.9587|-0.14189|14|-0.14188986538193|14|33.25|0.07029|0.1474|0.11663168834107|0.22817313490598|552.9972007725|1192.8336586509|610.81020728576|0.694|0.417|0.1829|36|16|0.0025932567353407|0.063539667194929|4864.0620117188|2021-11-10|-0.44549|2020-03-12|0.25957|2021-05-24
2024-11-03 21:43:36|DAILY|00819|1061448|/indices/investing.com-bnb-usd|CRYPTO:|547.96988993575|30|19.096852207038|0.0041|1|2|-0.05228|573.0921|0.06259|25|1.4008997306743|123|39.77|0.32485|0.54898|0.11433066390091|0.21353656234492|341.12132180931|450.87195829976|1655.0940666185|0.548|0.323|0.16263|31|13|0.0035856101426307|0.063487163232964|720.74768066406|2024-06-06|-0.44083|2020-03-12|0.69989|2021-02-19
2024-11-03 21:43:37|DAILY|00820|1061453|/indices/investing.com-usdt-usd|CRYPTO:|-1.0003100785024|18|0.00085676453892088|-0.0004|-1|1|-0.00037|0.9995|-0.00164|33|-0.0016413829331621|33|155.63|-0.00225|-0.00044|-0.0021908307104255|-0.0038519662296157|98.468570330956|98.462145776682|97.257612134422|0.875|0.5|0.00666|8|8|-2.175118858954E-5|0.0013786291600634|1.0666803121567|2020-03-13|-0.00678|2020-01-02|0.01021|2020-03-12
2024-11-03 21:43:39|DAILY|00821|1177183|/indices/investing.com-sol-usd|CRYPTO:|153.52966405434|26|8.8592683041073||0|0|0.05404|166.1653|-0.03147|40|-0.042469591173138|14|35.39|0.75548|0.93526|1.2818582314353|2.0209772752504|20079.498533267|29678.787082845|1224.0495878077|0.613|0.387|0.27558|31|17|0.0048791978609626|0.097242727272727|253.26916503906|2021-11-08|-0.42355|2022-11-09|0.64833|2021-01-08
2024-11-03 21:43:40|DAILY|00822|1062537|/indices/investing.com-ada-usd|CRYPTO:|-0.38819220379378|23|0.019033958225741||0|0|-0.0415|0.3575|-0.1144|6|-0.11440390895458|6|41.33|0.49859|0.61752|1.0250283800142|1.2364066343721|11887.235186188|8853.8170186436|304.43093050062|0.533|0.433|0.20202|30|9|0.0024252139461173|0.077364984152139|3.0989458560944|2021-09-02|-0.41494|2020-03-12|0.33228|2021-02-10
2024-11-03 21:43:41|DAILY|00823|1114630|/indices/investing.com-usdc-usd|CRYPTO:|0.99955545088869|91|0.0009632045025238|-0.0013|1|1|-0.0013|1.0004|-0.00399|80|0.0033930903654782|130|106.55|-0.00085|0.00334|0.00026668588311724|0.00197448494096|100.18479657655|100.59283128084|99.627174075871|0.636|0.273|0.00356|11|7|-2.8684627575277E-6|0.0012285023771791|1.1055306196213|2022-05-12|-0.0055|2020-03-13|0.01025|2023-03-13
2024-11-03 21:43:42|DAILY|00824|1057392|/indices/investing.com-xrp-usd|CRYPTO:|-0.57164113498275|23|0.019572808672621||0|0|0.04842|0.513|-0.11851|2|-0.11850784652496|2|38.72|0.07478|0.18364|0.21758119469542|0.28447538514449|550.38018228978|472.01551138762|285.46571270606|0.438|0.313|0.17391|32|8|0.0025627835051546|0.073845051546392|1.963316321373|2021-04-14|-0.41785|2020-12-23|0.73008|2023-07-13
2024-11-03 21:43:43|DAILY|00825|1177185|/indices/investing.com-dot-usd|CRYPTO:|-4.4838502069432|24|0.18562637634141||0|0|0.05966|3.9095|-0.11535|3|-0.11534714265724|3|39.67|0.10501|0.16114|0.16817144094915|0.1632593862617|508.89599197212|214.12546183331|11.878422736699|0.708|0.458|0.21621|24|14|-0.00071235897435897|0.073061815384615|55|2021-11-04|-0.38439|2021-05-19|0.29828|2021-05-24
2024-11-03 21:43:45|DAILY|00826|1177190|/indices/investing.com-avax-usd|CRYPTO:|-29.390286193957|22|1.4409700190589|-0.0059|-1|1|-0.00588|24.7949|-0.07565|10|-0.075647191959858|10|27.86|0.40853|0.25939|-0.019501116566498|-0.1049652485476|46.107458651975|25.477161291931|368.28113252733|0.472|0.306|0.24543|36|14|0.0036353046953047|0.088917302697303|144.92105102539|2021-11-22|-0.37202|2021-05-19|0.74316|2021-02-10
2024-11-03 21:43:46|DAILY|00827|1061477|/indices/investing.com-doge-usd|CRYPTO:|0.13690217289234|27|0.012220132030206|0.3913|1|2|0.34738|0.1591|-0.11953|9|-0.11952936878441|9|33.41|0.11057|1.45233|1.1015894119332|2.0980069381712|-18869.645149461|9647.0137377931|1002.8072628651|0.676|0.405|0.24447|37|16|0.054116592709984|0.087571251980982|0.72986525297165|2021-05-07|-0.98433|2020-01-16|61.91548|2020-01-15
2024-11-03 21:43:47|DAILY|00828|1177187|/indices/investing.com-luna-usd|CRYPTO:|7.9579456285698E-5|53|5.3261635407907E-6|0.1985|1|1|0.07083|0.0001|-0.24592|14|-0.24591852096265|14|40.42|0.10557|0.19961|-0.0091331997469862|0.0097827337133797|57.850266224888|94.258672463474|5.0487205620666E-5|0.579|0.368|0.25512|19|8|-0.0019440243902439|0.073278853658537|119.39804840088|2022-04-05|-0.99971|2022-05-12|1.055|2022-05-27
2024-11-03 21:43:48|DAILY|00829|1177506|/indices/investing.com-shib-usd|CRYPTO:|-2.0667983779718E-5|22|1.2925259880978E-6|-0.1201|-1|1|-0.09396|1.8E-5|0.03344|5|0.033443801333498|5|36.96|0.24794|0.32016|0.33441285311935|0.418269748161|1090.0336322757|818.31052883345|20.469230983857|0.667|0.5|0.22799|24|13|0.00072399779735683|0.081539878854626|8.84100009E-5|2021-10-28|-0.42003|2021-05-12|0.65927|2021-10-27
2024-11-03 21:43:49|DAILY|00830|1117862|/indices/investing.com-cro-usd|CRYPTO:|-0.08118974113138|19|0.0026340387552032||0|0|0.03758|0.0734|0.30615|18|0.30615396878368|18|38.84|0.21061|0.2947|0.36067398598447|0.48936207791522|2669.9317268276|2176.6892016563|353.15619639839|0.531|0.375|0.19331|32|11|0.0024545678033307|0.067691126090404|0.96437078714371|2021-11-24|-0.40807|2020-03-12|0.59458|2021-02-22
2024-11-03 21:43:51|DAILY|00831|1177192|/indices/investing.com-busd-usd|CRYPTO:|0.99939354997691|82|0.00062022954920418|0.0814|1|2|0.00048|1.0005|-0.128|6|-0.12800146615801|6|56.69|-0.03867|0.00763|-0.019781389129193|-0.024920280924639|84.537951598179|87.496204984662|93.870454330548|0.615|0.385|0.02841|13|5|-8.1173594132029E-6|0.003315391198044|1.2827792167664|2024-01-02|-0.12062|2024-03-19|0.12579|2024-03-20
2024-11-03 21:43:52|DAILY|00832|1138411|/indices/investing.com-matic-usd|CRYPTO:|-0.35696641181162|47|0.012838802649744||0|0|0.25251|0.3178|-0.13694|6|-0.13694366327677|6|40.53|1.76227|2.21076|4.8431928507511|6.9272597655936|3175.6285634814|2157.7707504279|3841.4579623659|0.433|0.3|0.26268|30|8|0.0055271632329635|0.09267263074485|2.921858549118|2021-12-27|-0.51938|2020-03-12|0.59826|2021-05-24
2024-11-03 21:43:53|DAILY|00833|1177196|/indices/investing.com-wbtc-usd|CRYPTO:|65056.278940953|29|2417.2548812553||0|0|0.08136|69342.2734|-0.11715|25|-0.11715251176721|25|29.3|-0.03344|0.0259|0.025962497733707|0.070145006383634|116.3369702074|167.93887701203|103.33003465597|0.519|0.37|0.12763|27|8|0.00060702075702076|0.045871807081807|73668.296875|2024-03-14|-0.22035|2022-11-09|0.18382|2022-11-10
2024-11-03 21:43:54|DAILY|00834|1061445|/indices/investing.com-ltc-usd|CRYPTO:|64.135690885467|26|3.1273373265395|-0.0123|1|1|-0.01227|70.2374|-0.23617|11|-0.23616795233468|11|31.72|-0.06362|0.03118|-0.045582334869795|-0.00066369944802582|22.122576931107|78.577526854928|99.94228499709|0.564|0.385|0.20957|39|15|0.0013446909667195|0.071619912836767|412.80178833008|2021-05-10|-0.3854|2020-03-12|0.29228|2021-05-24
2024-11-03 21:43:55|DAILY|00835|1177189|/indices/investing.com-uni-usd|CRYPTO:|6.5691229840209|27|0.52116747659202|0.0552|1|2|0.0269|7.5509|0.00521|32|0.0052055944527289|32|46.65|0.06744|0.15981|0.078782969930122|0.072632875307815|148.02948258274|131.953578156|32.682015206886|0.471|0.412|0.23015|17|5|9.8791208791207E-5|0.076128107448107|28.448440551758|2021-11-10|-0.19445|2022-11-09|0.54255|2024-02-23
2024-11-03 21:43:57|DAILY|00836|1177193|/indices/investing.com-algo-usd|CRYPTO:|-0.13359975705441|23|0.0062616687347359||0|0|0.0531|0.1146|0.20846|22|0.2084605935624|22|39.85|0.06011|0.10954|0.08464286780101|0.0062463493929314|149.08816577917|72.388800196094|5.0670064230745|0.55|0.35|0.21258|20|8|-0.0024310744810745|0.076834932844933|2.8556973934174|2021-11-18|-0.23268|2022-05-11|0.20866|2022-11-10
2024-11-03 21:43:58|DAILY|00837|1061794|/indices/investing.com-link-usd|CRYPTO:|-12.490718693393|23|0.70383372829904|-0.0555|-1|1|-0.05554|11.2518|-0.10729|6|-0.10728628872171|6|36.47|0.04983|0.20726|0.17901867451186|0.27807591841171|166.64037852951|299.97388508605|156.26750230732|0.382|0.294|0.25631|34|11|0.00219235340729|0.085872099841521|52.946113586426|2021-05-10|-0.47201|2020-03-12|0.32676|2021-05-24
2024-11-03 21:43:59|DAILY|00838|1061410|/indices/investing.com-bch-usd|CRYPTO:|313.99835921643|15|21.144120379728|-0.052|1|1|-0.05203|349.5373|0.01633|13|0.016331248970365|13|35.66|0.00028|0.12945|0.075472295365859|0.13865402347173|158.94375719347|268.18119321562|113.57902100947|0.4|0.314|0.21119|35|7|0.0017040174326466|0.073677844690967|1638.6188964844|2021-05-12|-0.44994|2020-03-12|0.52832|2021-05-05
2024-11-03 21:43:59|DAILY|00839|1061450|/indices/investing.com-trx-usd|CRYPTO:|0.16063824570663|56|0.0027695766792088|0.2483|1|1|0.24826|0.1674|-0.04194|12|0.074244718848531|26|34.49|0.06244|0.11479|0.18498612194467|0.26089732065233|848.22541104784|825.10022552184|467.62311470401|0.543|0.371|0.16667|35|15|0.0023585736925515|0.057271576862124|0.1765538752079|2021-04-16|-0.43494|2020-03-12|0.40569|2021-03-31
2024-11-03 21:44:01|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
2024-11-03 21:44:02|DAILY|00841|1177207|/indices/investing.com-axs-usd|CRYPTO:|4.5571413550473|10|0.28501807857719||0|0|-0.11853|4.676|-0.15989|13|-0.14101021745417|4|29.51|0.02233|0.24316|0.4311915783996|0.71911353284758|648.16918217926|3915.0022902083|582.24395045475|0.457|0.314|0.28376|35|10|0.0047888195777351|0.10486051823417|163.66827392578|2021-10-29|-0.40036|2021-05-19|0.71773|2021-07-23
2024-11-03 21:44:03|DAILY|00842|1061451|/indices/investing.com-xlm-usd|CRYPTO:|-0.098451195942614|23|0.0029258276217464||0|0|-0.02955|0.0932|-0.0771|15|-0.07709783134787|15|32.63|0.01646|0.12512|0.1437588848237|0.28443821440814|460.30431552553|582.31555889399|157.84912763808|0.447|0.237|0.2388|38|13|0.0019648573692552|0.072983605388272|0.77843236923218|2021-05-10|-0.35623|2020-03-12|0.73947|2021-01-06
2024-11-03 21:44:05|DAILY|00843|1061777|/indices/investing.com-dai-usd|CRYPTO:|-1.0012418342155|199|0.0013799760818743|-0.0014|-1|1|-0.00138|0.9998|-0.00238|202|-0.0023806778439944|202|266|-0.00285|-0.00168|-0.0022959496773222|-0.0022959496773222|99.54152598|99.54152598|99.413899322001|0.5|0.5|0.02742|4|3|5.9429477020602E-7|0.0053585816164818|2.4198505878448|2021-02-19|-0.05724|2020-03-13|0.05869|2020-03-12
2024-11-03 21:44:06|DAILY|00844|1061831|/indices/investing.com-mana-usd|CRYPTO:|0.26412146651339|11|0.019193253425685|-0.147|1|1|-0.14699|0.288|-0.2067|13|-0.091883175768828|6|37.94|0.34574|0.56103|0.72141695937636|0.92305335800378|9335.7048824931|5597.6380311815|159.69991434601|0.576|0.424|0.2246|33|9|0.0026351109350238|0.091409762282092|5.8955631256103|2021-11-25|-0.48867|2020-03-12|0.50688|2021-10-29
2024-11-03 21:44:07|DAILY|00845|1177198|/indices/investing.com-ftt-usd|CRYPTO:|-2.3376898327223|6|0.196012124709|-0.0524|-1|1|-0.05238|1.7777|-0.10383|36|-0.17865381979757|10|33.92|0.00207|0.12644|0.075402506037815|0.15057201275853|94.633964725071|168.1837556093|1.6554401781287|0.5|0.333|0.27213|24|8|-0.001155811965812|0.098061514041514|72.904556274414|2021-09-15|-0.75148|2022-11-08|0.98143|2023-11-10
2024-11-03 21:44:09|DAILY|00846|1061537|/indices/investing.com-vet-usd|CRYPTO:|-0.024362696991659|22|0.0011526273890647|0.0646|-1|1|0.06507|0.0207|-0.10856|5|-0.10856286748332|5|38.78|0.47767|0.6235|0.036179623401119|0.030479339896661|124.70974973127|99.340017302051|335.86118573729|0.625|0.344|0.24735|32|15|0.0029398335974643|0.088152091917591|0.26838448643684|2021-04-19|-0.48746|2020-03-12|0.34117|2021-04-16
2024-11-03 21:44:10|DAILY|00847|1130967|/indices/investing.com-atom-usd|CRYPTO:|-4.9760066213087|18|0.25733554170781||0|0|0.013|4.175|-0.10026|11|-0.10025781988772|11|29.64|-0.01958|0.07567|0.06780205151109|0.20798643917515|77.755634882947|446.99722246956|93.650978297795|0.5|0.286|0.21555|42|14|0.0019054754358162|0.081028193343899|44.669998168945|2022-01-07|-0.45673|2020-03-12|0.33151|2021-02-05
2024-11-03 21:44:11|DAILY|00848|1177203|/indices/investing.com-egld-usd|CRYPTO:|-27.64804026807|24|1.4226145655732|0.0783|-1|1|0.07835|23.2995|-0.16211|2|-0.16211257932502|2|30.62|-0.00846|0.0539|-0.047568205630853|0.014486465226676|30.594832136871|86.015556256711|7.5769938805542|0.577|0.385|0.20632|26|11|-0.0020671550671551|0.071809377289377|542.77368164062|2021-11-23|-0.21616|2022-05-11|0.21813|2022-06-15
2024-11-03 21:44:12|DAILY|00849|1177195|/indices/investing.com-icp-usd|CRYPTO:|-9.2316073621119|12|0.45539742194299|-0.0204|-1|1|-0.02041|7.8124|-0.14389|27|-0.1438896575288|27|40.73|0.10349|0.19226|0.13627893080662|0.27661314338105|118.76563209443|235.90282815265|0.72546492739946|0.636|0.318|0.2507|22|10|-0.0036609702315325|0.086763340683572|336.01000976562|2021-05-13|-0.29812|2022-05-11|0.34389|2021-05-20
2024-11-03 21:44:13|DAILY|00850|1061489|/indices/investing.com-fil-usd|CRYPTO:|-4.0901562737455|24|0.19494786418247|0.0251|-1|1|0.02505|3.4663|-0.11883|3|-0.11882882042753|3|36.35|0.2474|0.39508|0.47826842006805|0.59976078276803|26174.897029565|8963.7701763003|9.0600479176884|0.647|0.441|0.22833|34|12|0.00039212073073869|0.083221239078634|237.16999816895|2021-04-01|-0.34709|2021-05-19|1.32538|2020-10-15
2024-11-03 21:44:15|DAILY|00851|1172752|/indices/investing.com-btcb-usd|CRYPTO:|61150.19246851|29|2317.0446350648||0|0|0.08061|65322.793|0.30869|116|0.50206775527866|2|33.04|-0.0213|0.09821|0.098020717827603|0.14493217332095|290.06505229008|305.70936301248|26.216877295761|0.593|0.37|0.1781|27|10|0.00026313043478261|0.075263152173913|375749.46875|2024-04-15|-0.752|2024-04-15|0.40244|2021-08-16
2024-11-03 21:44:16|DAILY|00852|1177217|/indices/investing.com-hbar-usd|CRYPTO:|-0.05463522925068|23|0.0028375128626466||0|0|0.1163|0.0456|-0.11007|7|-0.11007327203813|7|34.44|0.18282|0.27763|0.42055171926863|0.62316011308165|421.80299941705|491.74883060469|1098.1160951521|0.444|0.306|0.23792|36|15|0.004439912836767|0.083642908082409|0.57349997758865|2021-09-16|-0.46483|2020-03-12|1.00615|2020-02-12
2024-11-03 21:44:17|DAILY|00853|1178582|/indices/investing.com-sand-usd|CRYPTO:|-0.2891008419388|24|0.015250278432948|0.0205|-1|1|0.02046|0.2442|-0.14182|3|-0.14182438644658|3|32.92|-0.40611|0.04869|-0.021213041786315|-0.085582042999432|47.554003057939|40.819917645065|19.29697011301|0.625|0.333|0.22592|24|12|-0.00041883691529709|0.080032427307206|8.4419002532959|2021-11-25|-0.23543|2022-05-11|0.43394|2021-11-02
2024-11-03 21:44:18|DAILY|00854|1066736|/indices/investing.com-theta-usd|CRYPTO:|-1.3550754554127|23|0.076585940753559||0|0|0.09548|1.1132|-0.11597|10|-0.11596918665641|10|41.33|1.08113|1.27177|2.4270392532995|3.039572663463|15226.89865009|9249.8953863007|1079.1186737493|0.467|0.367|0.2516|30|8|0.0040335182250396|0.094939865293186|15.847082138062|2021-04-16|-0.4768|2020-03-12|0.28576|2024-02-26
2024-11-03 21:44:19|DAILY|00855|1057275|/indices/investing.com-etc-usd|CRYPTO:|-20.558980518477|23|0.85831337479497|-0.0286|-1|1|-0.02858|18.4567|-0.11634|4|-0.11633734068822|4|34.44|0.06484|0.21917|0.29005945961765|0.36056005044915|2045.7970479371|1102.9126752451|396.40951812523|0.528|0.361|0.21111|36|13|0.0029020206022187|0.079080483359747|177.07566833496|2021-05-06|-0.42959|2020-03-12|0.42635|2021-05-24
2024-11-03 21:44:21|DAILY|00856|1177211|/indices/investing.com-near-usd|CRYPTO:|-4.9241150024993|6|0.30438997359615||0|0|0.05933|3.9294|-0.10602|24|-0.10601989358438|24|33.92|0.06529|0.14659|0.076086649058851|0.13147031896351|101.90988114702|150.54287348825|50.92046685486|0.583|0.417|0.26367|24|9|0.001228485958486|0.091163357753358|20.443017959595|2022-01-14|-0.32185|2022-05-11|0.38697|2024-03-06
2024-11-03 21:44:22|DAILY|00857|1177215|/indices/investing.com-ftm-usd|CRYPTO:|0.58534324316033|35|0.051506158683264|0.2716|1|2|0.23058|0.6399|-0.40621|6|-0.19387879997442|12|34.13|0.04573|0.15423|0.16449055743281|0.20290537397375|226.95554085668|228.92865154589|29.633185907998|0.478|0.304|0.29008|23|7|0.00074499389499389|0.09557452991453|3.4767305850983|2021-10-28|-0.42565|2022-05-11|0.27165|2021-09-22
2024-11-03 21:44:23|DAILY|00858|1061796|/indices/investing.com-xtz-usd|CRYPTO:|-0.71800904596661|23|0.0296159059631||0|0|0.02384|0.6281|-0.11667|4|-0.11666779666288|4|36.47|-0.02098|0.06568|-0.092003331871868|-0.030174388648388|4.9256440190414|57.912799340771|46.891043552368|0.5|0.265|0.2402|34|14|0.0011620364500792|0.081663858954041|9.1482181549072|2021-10-04|-0.45907|2020-03-12|0.35241|2021-12-07
2024-11-03 21:44:24|DAILY|00859|1061467|/indices/investing.com-xmr-usd|CRYPTO:|-163.71708005175|25|5.9547290211407||0|0|-0.01285|156.3941|-0.11187|36|0.098542511742471|25|38.69|-0.00024|0.05808|0.058796748750011|0.12009318510367|229.35433640571|360.49982754868|37.193006944552|0.656|0.406|0.18448|32|16|0.00044774167987322|0.063259524564184|520.16436767578|2021-05-07|-0.41456|2021-05-19|0.40805|2021-05-20
2024-11-03 21:44:25|DAILY|00860|1138417|/indices/investing.com-leo-usd|CRYPTO:|5.7426472857672|25|0.14586447572084||0|0|0.01355|6.0745|-0.07428|76|0.049067912995359|155|37.52|-0.01343|0.02957|-0.0097844298340307|0.02597933868219|73.347319929514|119.26289540116|635.75875367155|0.485|0.333|0.10693|33|10|0.0019749603803487|0.037390824088748|8.1495094299316|2022-02-08|-0.19645|2021-07-21|0.56896|2022-02-08
2024-11-03 21:44:27|DAILY|00861|1177208|/indices/investing.com-grt-usd|CRYPTO:|-0.17749513858031|2|0.0098626669031728||0|0|0.01273|0.1453|-0.12094|28|-0.12094034476114|28|31.46|0.01997|0.09924|0.048805997607407|0.099870932251789|79.877804018423|116.52070272202|5.9613329961133|0.615|0.423|0.25859|26|9|-0.0015826495726496|0.087272161172161|1.3318029642105|2021-11-09|-0.38203|2022-05-11|0.61088|2023-02-07
2024-11-03 21:44:28|DAILY|00862|1061449|/indices/investing.com-miota-usd|CRYPTO:|-0.13111711431026|24|0.0065820743258781||0|0|0.09945|0.1105|-0.14644|3|-0.14644380465126|3|36.44|0.10273|0.21708|0.032372704995831|0.052358221506345|87.289472853043|106.62020438806|64.685387713618|0.588|0.353|0.21802|34|17|0.0013921394611727|0.082963763866878|2.6600856781006|2021-04-16|-0.43529|2020-03-12|0.47741|2023-11-29
2024-11-03 21:44:30|DAILY|00863|1177221|/indices/investing.com-klay-usd|CRYPTO:|-0.13689724800092|45|0.003799084812739|0.1238|-1|1|0.1238|0.1255|0.01343|9|0.013432291055269|9|38.7|0.07658|0.15905|0.11598899332462|0.049515473144878|248.35191571716|126.68716949058|8.2397353007866|0.55|0.35|0.19323|20|9|-0.0018745599022005|0.06716488997555|1.8667099475861|2021-11-02|-0.26778|2022-05-11|0.34117|2023-02-17
2024-11-03 21:44:31|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
2024-11-03 21:44:31|DAILY|00865|1178483|/indices/investing.com-flow-usd|CRYPTO:|-0.60413823103235|23|0.029031675972296||0|0|0.04203|0.5124|-0.16978|3|-0.16977860210104|3|38.65|0.06655|0.1586|0.12144111372252|0.070179844728594|245.59192215725|125.24422027769|3.3876586178024|0.55|0.4|0.22992|20|7|-0.0029441635220126|0.078560050314465|15.464874267578|2021-10-18|-0.21639|2022-05-11|0.40309|2022-08-04
2024-11-03 21:44:33|DAILY|00866|1178905|/indices/investing.com-gala-usd|CRYPTO:|-0.024371356495496|22|0.0016187854039269|-0.0042|-1|1|-0.00418|0.0192|-0.10571|29|-0.10570624569858|29|38.25|0.27546|0.36407|0.31638940132484|0.40058272613323|696.9433610076|415.1503463821|3.1814035970536|0.6|0.4|0.27475|20|10|-0.0017657633587786|0.09495131043257|0.83698999881744|2021-11-26|-0.39388|2022-05-11|1.00078|2021-11-17
2024-11-03 21:44:34|DAILY|00867|1061444|/indices/investing.com-eos-usd|CRYPTO:|-0.49563562253587|65|0.019804435900424||0|0|0.02322|0.4347|0.13058|16|0.1305783781148|16|42.79|0.08066|0.13174|0.055048830265309|0.090732275283354|159.35476984311|215.81092019258|32.48785239128|0.5|0.357|0.23463|28|12|0.00074040412044374|0.074761014263075|14.886606216431|2021-05-12|-0.41992|2020-03-12|0.56177|2021-05-11
2024-11-03 21:44:36|DAILY|00868|1159393|/indices/investing.com-stx-usd|CRYPTO:|1.5739605426213|30|0.12765521690846|-0.1054|1|2|-0.13388|1.598|-0.33599|12|-0.22633049423772|9|35.18|0.1457|0.25038|0.34593075885644|0.70328774198097|1434.6551312315|6981.4600327472|1195.1038830364|0.697|0.364|0.27593|33|16|0.0046670840336134|0.096891403361345|3.840399980545|2024-04-01|-0.34115|2021-05-19|1.20468|2021-04-05
2024-11-03 21:44:37|DAILY|00869|1177206|/indices/investing.com-cake-usd|CRYPTO:|-2.0204103548168|23|0.090147593247839|0.0558|-1|1|0.05578|1.727|-0.05931|7|-0.059309920228545|7|36.23|0.0561|0.12976|0.0068906726647601|0.029843394001595|72.782057696775|103.89303554339|2.9144605984283|0.636|0.409|0.17942|22|10|-0.0032603663003663|0.063487167277167|23.079786300659|2021-09-16|-0.26683|2022-05-11|0.21787|2024-03-13
2024-11-03 21:44:38|DAILY|00870|1061482|/indices/investing.com-lrc-usd|CRYPTO:|-0.14107379890291|23|0.0074515610165326|-0.0065|-1|1|-0.00649|0.1174|0.22675|26|0.22675001358394|26|38.72|0.14137|0.35412|0.20982890332366|0.33682202003593|411.30456277114|1385.5084307799|122.09326004301|0.625|0.438|0.44023|32|12|0.014583965107058|0.10290278350515|3.8247644901276|2021-11-10|-0.94963|2021-03-22|15.61056|2021-03-24
2024-11-03 21:44:40|DAILY|00871|1061509|/indices/investing.com-aave-usd|CRYPTO:|136.00289896219|81|9.4668631304775|0.4516|1|1|0.45156|141.4477|-0.11986|11|-0.11986072798157|11|33.2|-1.2859|15.76559|19.762777665079|35.706714781374|-1372430.1238288|191615.53470182|476448.8266215|0.686|0.429|0.33517|35|15|0.056584388083736|0.099918904991949|665.17999267578|2021-05-18|-0.38075|2020-03-12|62.84525|2020-11-05
2024-11-03 21:44:41|DAILY|00872|1061538|/indices/investing.com-mkr-usd|CRYPTO:|-1312.739272481|66|78.052094995358|0.4792|-1|1|0.47921|1265.9854|-0.07668|14|-0.076683520573389|14|35.21|0.118|0.22581|0.26067870889414|0.45776387977222|1268.1171769696|1806.746009398|85.594709568945|0.706|0.412|0.21884|34|16|0.0018092868462758|0.082265269413629|6334.84375|2021-05-03|-0.60027|2020-03-12|0.52732|2021-05-24
2024-11-03 21:44:42|DAILY|00873|1177219|/indices/investing.com-ksm-usd|CRYPTO:|-19.697391770934|24|1.0510108545934||0|0|0.11501|16.408|-0.12047|5|-0.12047372020834|5|39.8|0.07091|0.12634|-0.068867951287664|-0.031878098183406|37.336140707667|72.899270854289|2.5362541238683|0.55|0.35|0.21712|20|7|-0.0032835897435897|0.075826544566545|518.39276123047|2021-11-08|-0.2118|2022-05-11|0.17275|2022-07-18
2024-11-03 21:44:43|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
2024-11-03 21:44:43|DAILY|00875|1061465|/indices/investing.com-zec-usd|CRYPTO:|31.123247901219|17|2.5173703570225|0.1957|1|2|0.1211|37.923|-0.00867|31|0.56488268202588|36|31.95|-0.01955|0.08648|0.0076630997601109|0.12854510733913|37.255454979021|326.51271245327|53.745802718676|0.615|0.359|0.23299|39|14|0.0011825039619651|0.083453193343899|370.60842895508|2021-05-12|-0.42368|2021-05-19|0.30356|2021-05-24
2024-11-03 21:44:46|DAILY|00876|1177210|/indices/investing.com-xec-usd|CRYPTO:|3.1986976595145E-5|27|2.0783547016851E-6|-0.0576|1|1|-0.06347|3.4E-5|-0.17355|15|-0.17354847614095|15|37.76|-0.02305|0.05805|0.019502914613025|0.051768369539169|94.633755589403|120.01528101198|19.193832729822|0.476|0.286|0.21771|21|7|-0.00048553113553114|0.075329706959707|0.0002857799991|2021-09-28|-0.37737|2022-05-11|0.73427|2023-06-30
2024-11-03 21:44:47|DAILY|00877|1137531|/indices/investing.com-one-usd|CRYPTO:|-0.014775441838659|24|0.00092181388606974|0.0198|-1|1|0.01647|0.0119|-0.09673|7|-0.0967261655223|7|30.98|0.19294|0.33231|0.44730768245308|0.71613496594555|4202.6320948013|9188.183723008|39.334521289554|0.55|0.35|0.28436|40|15|0.0019130665610143|0.095767741679873|0.37966999411583|2021-10-26|-0.52446|2020-03-12|0.59892|2021-02-09
2024-11-03 21:44:48|DAILY|00878|1061824|/indices/investing.com-enj-usd|CRYPTO:|-0.16885799705446|23|0.0096200076721127|0.0337|-1|1|0.03366|0.1385|-0.13352|4|-0.13352038221753|4|32.63|0.24877|0.42338|0.036222373870442|-0.013172819702402|101.11042518935|48.613577370711|254.25983921729|0.579|0.395|0.236|38|17|0.0031193343898574|0.095705673534073|4.8392605781555|2021-11-25|-0.47951|2020-03-12|0.5553|2021-05-26
2024-11-03 21:44:49|DAILY|00879|1174719|/indices/investing.com-amp-usd|CRYPTO:|-0.0044659272598759|2|0.0002837454539933|0.0137|-1|1|0.01644|0.0036|-0.15899|24|-0.1589861523716|24|72.5|0.33422|0.52638|0.52546615649678|0.7108647307866|262.07348044952|437.90579385687|5.906746064959|0.5|0.417|0.21733|12|4|-0.0015073708381171|0.084179138920781|0.0932300016284|2021-07-26|-0.25196|2022-05-09|0.85329|2024-03-12
2024-11-03 21:44:50|DAILY|00880|1099037|/indices/investing.com-bsv-usd|CRYPTO:|41.972631913835|4|3.4247719340282|-0.0463|1|1|-0.04628|49.8568|-0.18501|14|-0.1452295051323|9|35.97|-0.06003|0.08068|-0.015528857397428|-0.027976714667964|25.713010796675|30.663323886407|68.166434840084|0.6|0.371|0.2419|35|13|0.0019332567353407|0.080071917591125|493.43521118164|2021-04-16|-0.46346|2020-03-12|1.45446|2020-01-14
2024-11-03 21:44:52|DAILY|00881|1178894|/indices/investing.com-kda-usd|CRYPTO:|0.50364586219298|33|0.037687869493011|-0.0855|1|2|-0.24079|0.5133|-0.24368|14|-0.24367592898936|14|39.68|0.07401|0.15855|0.091528371164023|0.10969707914502|118.34104963234|112.97906016057|1.4553807170553|0.579|0.421|0.26317|19|9|-0.0036564249363868|0.092426475826972|28.299999237061|2021-11-11|-0.29175|2022-05-11|0.30169|2024-09-18
2024-11-03 21:44:53|DAILY|00882|1117861|/indices/investing.com-qnt-usd|CRYPTO:|-67.300264302961|23|2.9031670703067|0.1339|-1|1|0.13387|58.1974|-0.0468|17|-0.04680474576097|17|48.13|0.79069|1.05257|0.17134685106294|0.34796931937459|206.54590429508|453.51975414173|1294.4191563842|0.542|0.333|0.24161|24|5|0.0075695327102804|0.090885845369584|415.87750244141|2021-09-14|-0.48196|2020-03-12|6.42766|2021-09-13
2024-11-03 21:44:54|DAILY|00883|1173406|/indices/investing.com-rune-usd|CRYPTO:|4.815424997079|51|0.41843468655384|0.3564|1|2|0.28147|5.7|-0.1492|11|-0.14919965949806|11|37|0.17066|0.27093|0.35840420650912|0.3994854408809|2776.1791891133|858.49395087403|56.014960120693|0.565|0.348|0.29005|23|7|0.0019732075471698|0.097425738068812|17.250999450684|2021-11-02|-0.28757|2022-05-11|0.38031|2022-03-01
2024-11-03 21:44:55|DAILY|00884|1061409|/indices/investing.com-neo-usd|CRYPTO:|-10.959637718739|1|0.50966567375339||1|0|0|9.3517|-0.14991|50|-0.14990634261654|50|31.55|0.05877|0.14362|0.13357801544569|0.26233188687264|102.08208537363|347.03748452381|39.37543377312|0.625|0.375|0.25844|40|20|0.00097292393026941|0.083303438985737|140.76048278809|2021-05-07|-0.40041|2020-03-12|0.40916|2024-04-08
2024-11-03 21:44:56|DAILY|00885|1178986|/indices/investing.com-chz-usd|CRYPTO:|-0.072507095253311|6|0.004485236701317||0|0|0.04222|0.059|-0.17486|10|-0.17486018944834|10|35.41|-0.00739|0.15123|-0.12990031911721|-0.086028203702334|16.369715175691|37.753705337398|19.128591995518|0.5|0.409|0.24143|22|8|-0.00066230867346939|0.080788443877551|0.58530008792877|2021-11-15|-0.27727|2022-11-09|0.39337|2022-11-10
2024-11-03 21:44:58|DAILY|00886|1061519|/indices/investing.com-waves-usd|CRYPTO:|-1.1509942066631|17|0.055824268260299|0.0783|-1|1|0.07826|0.977|-0.11371|10|-0.11371240758414|10|41.53|0.2242|0.33455|0.27738946648917|0.33935773821602|1354.7530507869|857.48096191544|261.79124956683|0.633|0.433|0.28458|30|17|0.0032844849445325|0.095346687797147|63.014274597168|2022-03-31|-0.3998|2020-03-12|0.70802|2022-05-30
2024-11-03 21:44:59|DAILY|00887|1058295|/indices/investing.com-kcs-usd|CRYPTO:|8.3091379520047|15|0.34042210452062|0.0568|1|1|0.0568|8.95|-0.26732|11|-0.26732073464656|11|32|0.18199|0.29969|0.3620782072395|0.60369812849811|1749.3135583948|1318.0190506479|255.7013452771|0.538|0.308|0.1628|39|17|0.0021783201267829|0.055573137876387|28.775999069214|2021-12-01|-0.39368|2021-05-19|0.42249|2021-02-19
2024-11-03 21:45:00|DAILY|00888|1061774|/indices/investing.com-bat-usd|CRYPTO:|-0.18773565983466|24|0.0090427367080983|0.0462|-1|1|0.04616|0.1596|-0.22236|15|-0.22236428351127|15|38.72|0.01771|0.14787|0.079158166554147|0.18029329775953|102.69132174848|216.66271707296|131.73911771909|0.469|0.313|0.26401|32|13|0.0018855071315372|0.085239817749604|14.888833999634|2020-01-15|-0.43839|2020-03-12|0.35371|2021-03-16
2024-11-03 21:45:01|DAILY|00889|1081646|/indices/investing.com-hot-usd|CRYPTO:|-0.0018407992871418|23|0.00013265097926918||0|0|-0.07629|0.0016|-0.19547|6|-0.19547033970272|6|31|0.36178|0.61827|0.86061917256132|1.1954412210732|2887.3002271582|1894.2483733612|47.032344292309|0.65|0.45|0.22855|40|16|0.0012772266244057|0.088624191759112|0.03146785125136|2021-04-05|-0.44288|2020-03-12|0.41007|2021-02-08
2024-11-03 21:45:02|DAILY|00890|1177117|/indices/investing.com-ar-usd|CRYPTO:|-19.36657365646|22|1.4155245903005||0|0|0.18653|14.61|-0.23412|4|-0.23411520255228|4|36.32|0.12993|0.29426|0.37380435705228|0.41046330033472|109.60925297909|101.44026818237|8.4542186476077|0.409|0.364|0.28307|22|6|-0.00079481707317073|0.096628756097561|90.910003662109|2021-11-05|-0.23993|2022-11-09|0.51258|2024-02-28
2024-11-03 21:45:04|DAILY|00891|1169561|/indices/investing.com-crv-usd|CRYPTO:|-0.28627917158719|6|0.015268402805264||0|0|-0.05212|0.2483|0.46301|106|0.069363118525064|21|37.31|0.00924|0.09965|0.0064057371770573|-0.063559820835588|73.947363312747|47.395379238617|39.794199767875|0.462|0.346|0.27416|26|11|0.0015351692307692|0.096234574358974|6.7912001609802|2022-01-04|-0.44175|2021-05-19|0.36544|2021-10-25
2024-11-03 21:45:05|DAILY|00892|1061456|/indices/investing.com-dash-usd|CRYPTO:|-25.127139273974|24|0.94221343719039||0|0|0.00912|22.366|-0.16492|27|-0.16491505555233|27|36.44|0.0198|0.12501|0.092781844659228|0.17581430839215|115.97437064379|273.84460918549|38.10423458574|0.529|0.382|0.22289|34|13|0.0012161331220285|0.07808499207607|475.73864746094|2021-05-07|-0.50626|2020-09-16|1.03613|2020-09-17
2024-11-03 21:45:06|DAILY|00893|1167222|/indices/investing.com-okb-usd|CRYPTO:|37.838068349233|38|1.0814120351191|-0.0293|1|1|-0.02932|38.07|-0.05971|28|-0.13447147394074|13|30.42|0.11227|0.16678|0.14064402942665|0.27223245648201|638.90154761085|1004.3244806227|311.77631097687|0.636|0.364|0.19448|33|16|0.0025387992315082|0.061875494716619|73.879997253418|2024-03-14|-0.33948|2021-05-19|0.63246|2021-02-19
2024-11-03 21:45:07|DAILY|00894|1169555|/indices/investing.com-celo-usd|CRYPTO:|-0.78175737619365|2|0.056919124921045||0|0|0.02764|0.598|0.19417|30|0.19417480896998|30|30.44|-0.05956|0.03574|0.0438341828969|0.05013267413322|129.93379634225|136.1759631097|27.716576067641|0.531|0.375|0.27555|32|12|0.00085732307692308|0.088121928205128|10.656100273132|2021-08-30|-0.25969|2021-05-19|0.66034|2021-08-30
2024-11-03 21:45:08|DAILY|00895|1165344|/indices/investing.com-comp-usd|CRYPTO:|-49.174479677541|42|2.1848269152188|-0.0095|-1|1|-0.00954|42.34|0.08022|21|0.080220764292353|21|37.79|0.07584|0.18882|0.16516137033897|0.18732954667747|301.62177132508|261.74374876984|14.671773126674|0.571|0.464|0.25564|28|9|6.2511373976342E-5|0.085118416742493|903.03997802734|2021-05-12|-0.28984|2021-05-19|0.24999|2021-05-24
2024-11-03 21:45:10|DAILY|00896|1094137|/indices/investing.com-ht-usd|CRYPTO:|0.48554346579606|54|0.028843948501824|0.1261|1|2|0.06408|0.5762|-0.13036|5|-0.13036029205218|5|38.9|0.09993|0.20406|0.15899351064291|0.17771861959834|346.61672551276|244.41593923037|36.608404862535|0.581|0.419|0.1897|31|9|0.00061671167593328|0.064229181890389|39.900001525879|2021-05-12|-0.40312|2020-03-12|0.62963|2021-02-19
2024-11-03 21:45:11|DAILY|00897|1138421|/indices/investing.com-tfuel-usd|CRYPTO:|-0.06083887795543|23|0.0028679593733117|0.1312|-1|1|0.13107|0.0517|-0.06972|28|-0.069720174033933|28|29.52|0.24693|0.36123|0.5154684096681|0.80810809320208|1181.3484966945|5744.7135989164|829.47272509872|0.548|0.381|0.25379|42|16|0.0041600316957211|0.088010966719493|0.650770008564|2021-06-09|-0.53461|2020-03-12|0.96189|2020-05-21
2024-11-03 21:45:12|DAILY|00898|1094146|/indices/investing.com-nexo-usd|CRYPTO:|-1.0889318167832|65|0.041682610391653||0|0|-0.03527|0.998|-0.20631|15|-0.20630623365718|15|42.79|0.44607|0.75788|0.059742910141339|0.051354417371922|156.78284346375|147.11162467025|1306.1619127155|0.571|0.429|0.20451|28|8|0.0036042868462758|0.084943003169572|18.115558624268|2022-04-14|-0.43928|2020-03-12|0.38926|2021-05-24
2024-11-03 21:45:13|DAILY|00899|1094123|/indices/investing.com-tusd-usd|CRYPTO:|-0.99754235832139|73|0.0017723133809699|0.0042|-1|1|0.00421|0.9968|0.0133|19|0.013304334764963|19|49.58|-0.05973|0.0122|-0.10129197128641|-0.059470115534878|3.3523444707216|51.999564426622|96.660174158441|0.583|0.333|0.04648|24|14|0.00041274960380349|0.0055826941362916|8.951584815979|2022-09-29|-0.48294|2022-09-30|0.93402|2022-09-29
2024-11-03 21:45:14|DAILY|00900|1174712|/indices/investing.com-safemoon-usd|CRYPTO:|-3.5496490617627E-5|117|4.8700059019174E-6|0.4778|-1|1|0.48653|2.5E-5|0.07991|54|0.079911808897454|54|34.05|37.75699|38.28879|63.910586390575|103.8291690606|33464.586006457|29653.18766343|6097.6676543461|0.591|0.364|0.3527|22|11|0.90155658959538|0.12629788439306|0.0019570000004|2022-02-07|-0.54098|2023-11-01|779.14016|2022-01-25
2024-11-03 21:45:16|DAILY|00901|1066626|/indices/investing.com-dcr-usd|CRYPTO:|11.259800207905|37|0.5619269507657||0|0|-0.03104|11.9194|0.28751|21|0.28750984652865|21|49.04|0.52305|0.61476|0.021589139559369|-0.030351726022136|95.666320444998|67.359035451049|22.066530306825|0.52|0.32|0.21922|25|7|0.00045580031695721|0.078872432646593|246.16123962402|2021-04-16|-0.41173|2020-03-12|1.00954|2022-08-05
2024-11-03 21:45:17|DAILY|00902|1177118|/indices/investing.com-mina-usd|CRYPTO:|-0.61481403002492|6|0.037670437847606|-0.0112|-1|1|-0.01123|0.5134|0.00814|45|0.0081414310748609|45|45.28|0.13311|0.20216|0.2786274297628|0.24660476613918|834.71080471384|245.36095245565|13.713943826337|0.667|0.389|0.26638|18|11|-0.00075470731707317|0.088215695121951|6.6370000839233|2021-11-11|-0.30855|2022-05-11|0.60212|2023-10-24
2024-11-03 21:45:18|DAILY|00903|1061476|/indices/investing.com-xem-usd|CRYPTO:|-0.018582940780778|48|0.00089431374930944|0.1278|-1|1|0.12778|0.0157|-0.04329|12|-0.043289871316584|12|40.5|-0.55337|0.20097|0.1276311641537|0.15799912642067|260.27086675818|265.34069230112|40.910222728448|0.567|0.4|0.31515|30|10|0.012503256735341|0.093144841521394|0.86302989721298|2021-03-03|-0.93812|2020-01-16|15.27834|2020-01-15
2024-11-03 21:45:20|DAILY|00904|1081594|/indices/investing.com-iotx-usd|CRYPTO:|-0.044894720033261|22|0.0028622972968866||0|0|-0.10407|0.0393|-0.12377|8|-0.12377121820493|8|32.66|0.03839|0.2146|0.055229799970336|0.19267758344996|9.5002760721471|412.5070671919|425.66328963973|0.632|0.395|0.27215|38|13|0.0045431537242472|0.10359828050713|0.25355297327042|2021-11-11|-0.49441|2020-03-12|1.21392|2021-11-10
2024-11-03 21:45:21|DAILY|00905|1061884|/indices/investing.com-vgx-usd|CRYPTO:|-0.020083801177223|25|0.0034269170634434||0|0|-0.01656|0.011|-0.24451|11|-0.36638619537373|28|35.19|0.59126|0.78928|1.1361526213638|1.9852085882742|602.785632808|631.87807282846|268.53659007667|0.5|0.281|0.3572|32|11|0.0059712869565217|0.12718893913043|7.2562251091003|2021-02-24|-0.53745|2024-09-27|1.16539|2022-07-12
2024-11-03 21:45:23|DAILY|00906|1061464|/indices/investing.com-qtum-usd|CRYPTO:|-2.6083400478805|22|0.12863763937833|0.0421|-1|1|0.04212|2.2142|-0.10491|7|-0.10491350599053|7|34.47|0.07589|0.1723|0.11989907758396|0.1779906829189|474.54058198759|375.88193050054|126.85263939038|0.611|0.333|0.2366|36|17|0.0021587955625991|0.086467519809826|35.007698059082|2021-05-07|-0.46234|2020-03-12|0.49953|2021-02-10
2024-11-03 21:45:24|DAILY|00907|1179929|/indices/investing.com-imx-usd|CRYPTO:|-1.4911661833028|19|0.11158871947063|0.2187|-1|1|0.21873|1.1126|-0.02255|13|-0.022545606957227|13|43|-0.01245|0.21326|-0.054853316883334|0.025831728034824|46.046948313899|94.538064907014|15.332141191008|0.444|0.333|0.25974|18|5|-0.00034171206225681|0.10013530479896|9.4949998855591|2021-11-26|-0.2806|2022-05-11|0.37838|2022-03-07
2024-11-03 21:45:25|DAILY|00908|1169557|/indices/investing.com-1inch-usd|CRYPTO:|-0.2938151124437|22|0.016221701712058||0|0|0.01176|0.2438|-0.156|7|-0.15600405181098|7|31.8|-0.00146|0.04789|0.028369444346489|-0.042571795276347|109.5246847678|52.691816456132|16.031906569539|0.633|0.367|0.24631|30|12|-0.00017473846153846|0.08233597948718|7.5910000801086|2021-10-27|-0.38872|2021-05-19|0.44506|2021-10-27
2024-11-03 21:45:26|DAILY|00909|1115718|/indices/investing.com-usdp-usd|CRYPTO:|-1.0052850196127|144|0.0015426701533456|-0.0032|-1|1|-0.00326|1.0011|-0.00672|67|-0.00099279468215996|47|69.94|-0.0032|0.14302|-0.0038497963656282|-0.0033607818512578|95.040357918823|97.978807060962|104.66430445487|0.813|0.375|0.01674|16|14|3.7345483359746E-5|0.0061687163232963|11.62013053894|2024-04-16|-0.02118|2021-05-06|0.02176|2021-05-07
2024-11-03 21:45:27|DAILY|00910|1178065|/indices/investing.com-rose-usd|CRYPTO:|-0.078343021614299|6|0.0047260072472829|-0.0012|-1|1|-0.00109|0.0641|-0.00455|25|-0.0045524017691561|25|36.23|0.06716|0.1356|0.1377509428225|0.14142206195623|340.00321497364|199.71791248777|15.374680986452|0.636|0.409|0.28457|22|11|-0.00056148379052369|0.089332394014962|0.57936000823975|2022-01-14|-0.38736|2022-05-11|0.35892|2022-07-28
2024-11-03 21:45:29|DAILY|00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|-0.028766884532516|14|0.00052769498439499||0|0|0.02099|0.0271|-0.24084|13|-0.24083887921676|13|28.39|2.44801|6.84709|5.6650518206329|9.411029977899|101509.78855392|107583.2140533|392.3748759408|0.568|0.341|0.20378|44|13|0.041212266244057|0.081613312202853|1.6756938695908|2020-07-29|-0.97439|2020-07-02|38.3373|2020-07-01
2024-11-03 21:45:30|DAILY|00912|1177120|/indices/investing.com-audio-usd|CRYPTO:|-0.1396130454386|106|0.0080612159776422|0.3169|-1|1|0.31689|0.1177|-0.09842|11|-0.098417375263709|11|39.72|0.08836|0.16371|0.075716539881053|0.067529162599173|189.71597505736|134.64766662526|1.5025426514399|0.722|0.5|0.24365|18|9|-0.0033555487804878|0.088183670731707|3.9570000171661|2021-11-18|-0.34323|2022-05-11|0.38084|2023-01-24
2024-11-03 21:45:31|DAILY|00913|1066643|/indices/investing.com-zen-usd|CRYPTO:|-8.5520850285075|65|0.39305134164564||0|0|0.03685|7.3211|-0.06116|23|-0.061162934839917|23|39.93|0.11466|0.22704|0.19130741740709|0.31990994441421|223.43940197197|703.43898122757|36.874702529019|0.533|0.4|0.27496|30|10|0.0013468383518225|0.090727749603804|158.35987854004|2021-05-12|-0.43588|2020-03-12|0.46241|2021-05-24
2024-11-03 21:45:32|DAILY|00914|1066698|/indices/investing.com-waxp-usd|CRYPTO:|-0.035908168296786|24|0.0017693896850853|0.0546|-1|1|0.05586|0.0303|-0.0703|6|-0.070298932028342|6|41.23|0.18966|0.27436|0.37909975303201|0.53129983688621|583.03370142911|280.91260017165|116.62065351421|0.433|0.233|0.27505|30|12|0.0036608253968254|0.096550325396825|0.98034089803696|2021-11-17|-0.4167|2020-01-07|1.21743|2021-08-23
2024-11-03 21:45:33|DAILY|00915|1165346|/indices/investing.com-ankr-usd|CRYPTO:|-0.028910979050902|24|0.0015653264335474|0.0801|-1|1|0.07968|0.0239|0.53088|40|0.5308802782146|40|33.63|0.07777|0.20674|0.25738199147491|0.42455590187375|461.08341383916|1062.8119390441|50.997777329991|0.438|0.313|0.25292|32|9|0.0017676706096451|0.0898367788899|0.19927899539471|2021-04-16|-0.30191|2021-05-19|0.47453|2022-08-11
2024-11-03 21:45:35|DAILY|00916|1061446|/indices/investing.com-omg-usd|CRYPTO:|-0.28382390867771|24|0.017207970655961|0.0866|-1|1|0.08656|0.2311|-0.00807|11|-0.0080656755792665|11|41.3|0.25334|0.38879|0.35272878845452|0.5330711142386|210.06925324838|1630.4104356934|11.392748058987|0.667|0.467|0.27789|30|11|0.00064041996830428|0.099882535657686|19.998628616333|2021-11-05|-0.44535|2020-03-12|0.68666|2020-08-20
2024-11-03 21:45:36|DAILY|00917|1094142|/indices/investing.com-rvn-usd|CRYPTO:|0.01498198379339|7|0.0014482832446844||0|0|-0.20585|0.0167|-0.32171|10|0.14438474828902|24|33.92|0.21071|0.30146|0.031735727027788|0.019522948622416|95.397114043863|101.48108173223|97.160363377372|0.432|0.216|0.25535|37|14|0.0022489849325932|0.089943394131641|0.27232334017754|2021-03-16|-0.50435|2020-03-12|0.63872|2021-01-29
2024-11-03 21:45:37|DAILY|00918|1066651|/indices/investing.com-rev-usd|CRYPTO:|6.3868375891466E-6|13|9.6169873383505E-6||0|0|-0.38372|0|-2.07143|72|-0.8393113363575|34|53.39|-0.25031|0.11411|-0.38607102570109|-0.025215803218106|0.21177206654166|6.488152954639|0.37103482670028|0.522|0.304|0.64223|23|9|0.0091672096774194|0.10874376612903|0.05643789097667|2021-05-11|-0.67347|2024-07-30|4.25662|2021-08-20
2024-11-03 21:45:39|DAILY|00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|33.002283743677|26|2.6240874674732|-0.27|1|1|-0.26995|33.94|0.29784|69|0.18764419942647|44|43.24|0.15508|0.22811|0.16792803539078|0.155342949576|284.44947965285|194.62703806989|3.4444221040721|0.529|0.412|0.19551|17|5|-0.0030359210526316|0.076924236842105|1415.3000488281|2021-12-06|-0.18182|2022-11-09|0.23689|2022-10-26
2024-11-03 21:45:40|DAILY|00920|1061807|/indices/investing.com-icx-usd|CRYPTO:|-0.15060750788961|23|0.0075563441432643|0.0443|-1|1|0.04433|0.126|-0.07344|7|-0.073442255322858|7|36.47|0.11467|0.2382|0.24036771852704|0.33986561055572|385.38627708161|357.28264752754|181.59222111465|0.559|0.353|0.25746|34|13|0.0026099049128368|0.091587519809825|3.1943593025208|2021-03-31|-0.4542|2020-03-12|0.52013|2021-02-10
2024-11-03 21:45:42|DAILY|00921|1066618|/indices/investing.com-sc-usd|CRYPTO:|0.0044227886337046|30|0.00024510920063706|-0.0768|1|1|-0.07863|0.0045|-0.18488|18|-0.18487725712294|18|37.3|0.17314|0.31203|-0.042256431367937|0.051851354107201|0.73242909178812|118.1238346058|24.190670348368|0.606|0.364|0.2884|33|17|0.0055755873015873|0.12438863492063|0.05014123022556|2021-04-20|-0.54188|2020-03-18|1.23687|2020-03-17
2024-11-03 21:45:43|DAILY|00922|1167224|/indices/investing.com-yfi-usd|CRYPTO:|-5349.9233238872|72|209.14110796239|0.165|-1|1|0.16501|4706|-0.10979|34|-0.10978601085811|34|37.31|-0.07921|0.09243|0.06265239621195|0.056431664948843|163.40955677063|140.58504354039|92.86488336591|0.462|0.385|0.23701|26|5|0.0017858021133525|0.075343073967339|91021.140625|2021-05-12|-0.36962|2021-05-19|0.48314|2021-05-24
2024-11-03 21:45:44|DAILY|00923|1089375|/indices/investing.com-cel-usd|CRYPTO:|-0.33597085183989|28|0.03244151773099|0.2753|-1|1|0.27537|0.2317|0.83161|3|0.83160664141888|3|51.46|0.40311|0.67513|0.20445015609801|0.37277242300169|-110.09241907476|420.53756037253|133.47783837798|0.708|0.458|0.45287|24|12|0.0051468938193344|0.16102161648177|11.351372718811|2021-05-10|-0.43261|2022-08-31|1.47228|2024-05-24
2024-11-03 21:45:45|DAILY|00924|1179278|/indices/investing.com-raca-usd|CRYPTO:|-0.00020932324215133|1|1.260774622211E-5||1|0|0|0.000168|0.0648|31|0.064802986144449|31|35.59|0.10858|0.19501|0.27319898344999|0.24427916139108|2237.8769263551|432.43507059965|0.55510327805163|0.727|0.409|0.243|22|11|-0.0043016091954023|0.084613601532567|0.01175270043314|2021-11-15|-0.42176|2022-05-11|0.76008|2024-03-11
2024-11-03 21:45:46|DAILY|00925|1066743|/indices/investing.com-zil-usd|CRYPTO:|-0.016456671527848|24|0.0008646141025921|-0.0042|-1|1|-0.00566|0.0139|-0.10428|5|-0.10428470679037|5|36.44|0.22469|0.41436|0.10561511731889|0.083566675476501|164.41027496394|78.975336743255|120.00132703024|0.618|0.412|0.27372|34|19|0.0023319017432647|0.0923120681458|0.25604367256165|2021-05-06|-0.457|2020-03-12|0.76187|2022-03-30
2024-11-03 21:45:48|DAILY|00926|1178904|/indices/investing.com-lpt-usd|CRYPTO:|-12.958294892346|18|0.8134315888203||0|0|0.10024|10.349|-0.17721|33|-0.17721116674224|33|32.04|-0.12647|0.06057|-0.040661663061189|0.031893273906094|-2.4912908313134|78.185114625653|46.074142874916|0.583|0.417|0.25316|24|8|0.0016653180661578|0.096645076335878|100.87999725342|2021-11-09|-0.2124|2022-11-08|0.77928|2024-02-16
2024-11-03 21:45:49|DAILY|00927|1061523|/indices/investing.com-bnt-usd|CRYPTO:|-0.54679851863097|23|0.025703085538792|-0.0677|-1|1|-0.06769|0.4953|-0.14677|3|-0.14677252402274|3|36.47|0.3051|0.49571|0.77314147982835|0.9070096296515|4035.7313066536|3272.1925497107|61.365804983661|0.529|0.441|0.20885|34|11|0.001518351822504|0.083063557844691|9.34299659729|2021-03-09|-0.42145|2023-11-13|0.52833|2023-08-04
2024-11-03 21:45:50|DAILY|00928|1179971|/indices/investing.com-bora-usd|CRYPTO:|-0.099417747398494|22|0.0039239499385071|-0.0309|-1|1|-0.03056|0.0895|-0.08813|5|-0.088132610755446|5|46.75|0.05095|9.47458|0.14760389862514|-0.022451503995105|188.1015007757|85.137578401822|10.507531921652|0.375|0.25|0.28179|16|5|0.73278737321196|0.072111898569571|92.407806396484|2024-01-02|-0.99817|2024-01-02|565.96699|2024-01-01
2024-11-03 21:45:51|DAILY|00929|1177119|/indices/investing.com-perp-usd|CRYPTO:|-0.76955782126019|6|0.046535934841071||0|0|0.01754|0.6161|-0.04923|4|-0.049232416339615|4|40.75|0.06447|0.20829|0.10072799959885|0.11474600371934|152.41646932953|156.39355749667|5.5071860303346|0.5|0.45|0.21787|20|5|-0.0012261829268293|0.088487243902439|21.290000915527|2021-11-12|-0.27807|2022-05-11|0.64077|2023-09-05
2024-11-03 21:45:52|DAILY|00930|1179928|/indices/investing.com-blok-usd|CRYPTO:|-0.00077965993908072|19|3.9886639791908E-5||0|0|-0.0078|0.0006|0.03701|6|0.037007821417945|6|34.45|0.12917|0.16402|0.050795584687769|0.02464324366167|132.18252792574|102.79159493807|0.82616823537632|0.591|0.364|0.20553|22|10|-0.0044890661478599|0.072970168612192|0.14797699451447|2021-11-25|-0.40637|2022-05-11|0.406|2023-02-02
2024-11-03 21:45:54|DAILY|00931|1061452|/indices/investing.com-btg-usd|CRYPTO:|-24.536389912623|23|1.1791512066313|0.0155|-1|1|0.01552|21.49|-0.0766|6|-0.076604853379183|6|38.72|0.19262|0.30447|0.10610875200172|0.21875547188651|193.40509925529|423.47982178625|182.41166115078|0.563|0.344|0.24617|32|15|0.0025179222839017|0.08587017446471|166.56318664551|2021-05-06|-0.43019|2020-03-12|0.95975|2020-01-14
2024-11-03 21:45:55|DAILY|00932|1061803|/indices/investing.com-zrx-usd|CRYPTO:|-0.36561583001792|22|0.022927982655466|-0.0527|-1|1|-0.05261|0.3111|-0.11305|8|-0.11305108361362|8|36.5|0.14595|0.24072|0.17155101390948|0.1906185383985|491.64024904187|259.93127222585|114.54247829737|0.618|0.412|0.24684|34|16|0.0022901901743265|0.093567416798732|2.3964307308197|2021-04-13|-0.38183|2021-05-19|0.54225|2021-02-05
2024-11-03 21:45:56|DAILY|00933|1168117|/indices/investing.com-sushi-usd|CRYPTO:|-0.82426179668856|6|0.048587256741368|0.019|-1|1|0.01895|0.673|-0.24064|11|-0.24063744009495|11|36|0.10361|0.1925|0.3006249857931|0.37049427802399|335.93527752109|224.68491146466|76.862127519661|0.536|0.357|0.29861|28|11|0.0022199605133268|0.093970088845015|21.77799987793|2021-05-18|-0.38566|2021-05-19|0.47927|2023-11-01
2024-11-03 21:45:57|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
2024-11-03 21:45:58|DAILY|00935|1178872|/indices/investing.com-scrt-usd|CRYPTO:|-0.22209016335281|23|0.010930054228412|0.0262|-1|1|0.02623|0.1856|-0.17202|28|-0.17202433122787|28|47.81|0.09127|0.17698|-0.01194367522949|-0.13652776059597|78.119315940636|46.793386933118|3.4919876420588|0.5|0.313|0.29069|16|6|-0.002673710292249|0.084129618805591|11.89999961853|2021-11-02|-0.22072|2022-05-11|0.33293|2024-03-13
2024-11-03 21:46:00|DAILY|00936|1094111|/indices/investing.com-ren-usd|CRYPTO:|-0.042199627748093|45|0.0026198759893444|0.1202|-1|1|0.12103|0.0338|-0.13663|9|-0.13662924689374|9|38.06|0.11672|0.21331|0.17983586838704|0.28194080472987|152.12423769192|153.62950271022|254.14691334763|0.719|0.438|0.32391|32|19|0.003738177496038|0.10926863708399|1.7582199573517|2021-02-19|-0.51737|2020-03-12|0.63193|2023-11-03
2024-11-03 21:46:01|DAILY|00937|1177163|/indices/investing.com-ray-usd|CRYPTO:|2.6088805428976|25|0.30384078500845||0|0|0.83351|3.392|-0.06795|54|-0.067949474758707|54|37.86|0.23053|0.33771|0.32682765347388|0.43317673928761|266.12458160671|290.29859108302|12.006803777609|0.619|0.476|0.25143|21|8|-0.00020656898656898|0.094405079365079|14.72500038147|2021-09-14|-0.3936|2022-11-09|0.62787|2023-11-01
2024-11-03 21:46:02|DAILY|00938|1178891|/indices/investing.com-elon-usd|CRYPTO:|-1.5073005713512E-7|6|1.0756529499953E-8|-0.1228|-1|2|-0.16667|1.4E-7|-0.2|20|-0.20000005333333|20|35.5|-0.09529|-0.022|0.032674644808181|-0.078612499522134|87.607082428085|48.702095318558|20.619825447599|0.455|0.227|0.30539|22|10|0.0007998727735369|0.088511577608142|2.34000004E-6|2021-11-01|-0.29167|2023-11-10|1.16883|2021-10-29
2024-11-03 21:46:03|DAILY|00939|1179967|/indices/investing.com-ckb-usd|CRYPTO:|-0.014989466374525|6|0.00091265544474508||0|0|0.0309|0.0122|0.16438|45|0.1643759876672|45|34.73|0.21646|0.30444|0.32850291512522|0.39246365880669|354.10448065695|277.72465630358|16.153162530851|0.636|0.5|0.25357|22|11|-0.00023466840052016|0.08846366710013|0.03783499822021|2024-04-10|-0.26404|2022-05-11|0.53767|2024-02-13
2024-11-03 21:46:04|DAILY|00940|1066749|/indices/investing.com-tel-usd|CRYPTO:|0.0011717358509278|10|0.00013054137372412||0|0|-0.31249|0.0014|-0.32711|13|-0.32710691595098|13|33.86|3.58487|5.06043|5.9306709407867|11.520401059662|-7.1538592778733|20675.31822958|130.8258857496|0.622|0.324|0.34583|37|15|0.0063128050713154|0.12876217908082|0.0651805922389|2021-05-11|-0.50801|2020-03-03|1.19057|2021-01-13
2024-11-03 21:46:06|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
2024-11-03 21:46:07|DAILY|00942|1167228|/indices/investing.com-uma-usd|CRYPTO:|2.2679682421035|26|0.19637132384576|-0.099|1|1|-0.09901|2.375|-0.2872|29|-0.28720022187188|29|30.79|-0.06355|0.04531|0.064888969790367|0.073266248254012|132.6843748202|125.5329617832|29.189148842374|0.697|0.424|0.25364|33|12|0.0014220845341018|0.089039193083573|34.070999145508|2021-02-05|-0.35107|2021-05-19|0.96705|2024-01-19
2024-11-03 21:46:08|DAILY|00943|1156714|/indices/investing.com-chsb-usd|CRYPTO:|-0.18333620747497|6|0.0099498250083223|-0.0648|-1|2|-0.09046|0.1609|-0.12478|20|-0.12478389624574|20|47.35|0.53078|0.66035|1.0871559586214|1.6479791606339|2409.1252578185|5832.9779090811|9534.0359814747|0.5|0.346|0.2355|26|8|0.0055113187702265|0.091323972491909|1.5585379600525|2021-03-10|-0.43052|2020-03-12|0.44272|2020-03-13
2024-11-03 21:46:09|DAILY|00944|1075377|/indices/investing.com-ont-usd|CRYPTO:|-0.21157948669885|22|0.013518820196703|0.0014|-1|1|0.0014|0.1704|-0.11893|8|-0.11893106550296|8|41.37|0.06383|0.18654|0.15557388796279|0.12674492706494|468.95149305842|180.51723003182|28.079639220246|0.467|0.267|0.23579|30|13|0.00079580824088748|0.086325665610143|2.9419672489166|2021-05-07|-0.46878|2020-03-12|0.45669|2021-05-20
2024-11-03 21:46:10|DAILY|00945|1169566|/indices/investing.com-snx-usd|CRYPTO:|-1.6496131811648|24|0.087709304437223|0.0198|-1|1|0.01982|1.385|-0.10852|7|-0.10851737943541|7|28|-0.10459|-0.00578|0.0043561667839593|-0.015811027588691|64.151980201228|59.760832762025|7.952916844814|0.471|0.324|0.29877|34|10|-0.00036997948717949|0.092826923076923|27.534000396729|2021-02-12|-0.3843|2021-05-19|0.56109|2022-06-20
2024-11-03 21:46:12|DAILY|00946|1178989|/indices/investing.com-jasmy-usd|CRYPTO:|-0.021906168658065|22|0.0013753894380484|0.0794|-1|1|0.07838|0.0175|-0.04751|18|0.35995927505855|17|38.15|0.13219|0.23582|0.22866599694484|0.35417897400192|340.10091453767|532.12012564293|11.007243485331|0.6|0.4|0.29421|20|7|0.00039184948979592|0.10530517857143|0.34999999403954|2021-11-02|-0.36122|2022-05-11|0.83487|2022-03-18
2024-11-03 21:46:13|DAILY|00947|1178902|/indices/investing.com-dydx-usd|CRYPTO:|-1.2498908204284|6|0.080363616759485||0|0|-0.03138|1.0024|-0.10298|4|-0.10297989061417|4|35.5|-0.02764|0.05221|-0.053516520019691|-0.04192297140812|21.566317000363|44.72702626121|18.013458380554|0.636|0.455|0.25791|22|10|-0.00028517811704835|0.094380216284987|18.540000915527|2021-11-08|-0.33908|2022-05-11|0.312|2023-11-14
2024-11-03 21:46:14|DAILY|00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|0.03332620609372|29|0.0032626489797182|-0.1047|1|1|-0.10471|0.0342|-0.37524|4|-0.37523807266674|4|33.39|0.0084|0.09755|-0.21602883619171|-0.1401243702808|5.6704166767982|21.514364173768|32.426539443278|0.391|0.304|0.27065|23|8|0.00061103666245259|0.095278571428571|0.42710000276566|2021-11-25|-0.27607|2022-05-11|0.46154|2023-02-10
2024-11-03 21:46:15|DAILY|00949|1178896|/indices/investing.com-movr-usd|CRYPTO:|8.9028236871105|53|0.64830222568816|-0.1308|1|1|-0.13078|9.2724|4.96095|45|4.9609544615765|45|56.46|0.53758|0.65053|1.1768416692533|1.545304314449|444.52816667959|414.88465787446|0.97911741318508|0.308|0.231|0.23025|13|4|-0.004221844783715|0.090354885496183|501.99938964844|2021-11-08|-0.24605|2022-05-11|0.35675|2023-12-21
2024-11-03 21:46:16|DAILY|00950|1061779|/indices/investing.com-gno-usd|CRYPTO:|184.90880373957|15|13.651802557936|0.1788|1|2|0.09939|204.7439|-0.12669|26|-0.12668690623241|26|32|0.04469|0.17285|0.1615006315193|0.30381913494238|420.17977025497|1941.715784892|800.01971712165|0.692|0.462|0.19644|39|12|0.0031237004754358|0.071995681458003|671.82000732422|2021-11-08|-0.37997|2020-03-12|0.32031|2020-09-01
2024-11-03 21:46:18|DAILY|00951|1061814|/indices/investing.com-storj-usd|CRYPTO:|-0.56958391047872|6|0.042296713515641||0|0|-0.00923|0.4411|-0.03188|9|-0.031877924065329|9|29.93|0.07035|0.20512|0.24677609982381|0.36775976580296|1370.0127268926|1583.3893034704|87.87785625834|0.667|0.429|0.27451|42|20|0.0027429952456418|0.1042571473851|3.7272751331329|2021-04-01|-0.47378|2020-03-12|0.93981|2021-03-23
2024-11-03 21:46:19|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
2024-11-03 21:46:20|DAILY|00953|1062033|/indices/investing.com-iost-usd|CRYPTO:|-0.0054409646252013|24|0.00028382157316543|0.0585|-1|1|0.06734|0.0046|-0.10364|6|-0.10363557536049|6|36.44|0.12543|0.30028|0.43680993092572|0.49509040088992|3965.4678503112|1291.3201629947|164.03424409459|0.559|0.412|0.23892|34|14|0.0023832091917591|0.077926386687797|0.08975999802351|2021-09-09|-0.48346|2020-03-12|0.66791|2021-01-15
2024-11-03 21:46:21|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
2024-11-03 21:46:22|DAILY|00955|1061782|/indices/investing.com-dgb-usd|CRYPTO:|-0.0067543295336217|41|0.00030974147013389|0.0539|-1|1|0.04909|0.0058|0.38951|94|0.055713639827492|26|33.92|-0.03484|0.12547|0.092130283058181|0.14642984149494|103.40210851247|145.78196126511|56.857515901979|0.333|0.222|0.28935|36|9|0.0017235448057098|0.09286452815226|0.17361189424992|2021-04-21|-0.44904|2020-03-12|0.44478|2021-02-08
2024-11-03 21:46:24|DAILY|00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|-0.9520880759391|22|0.043677862506204|-0.0147|-1|1|-0.01469|0.8139|-0.172|13|-0.17200400879844|13|34.47|-0.00668|0.12473|0.092150502975393|0.16391964735846|82.844524356063|218.2970774541|78.181235867205|0.583|0.361|0.26307|36|17|0.0021799049128368|0.090842599049128|17.817274093628|2021-05-13|-0.46758|2020-03-12|0.87836|2022-11-23
2024-11-03 21:46:25|DAILY|00957|1179956|/indices/investing.com-super-usd|CRYPTO:|1.0759498639536|51|0.10502695300921|0.9384|1|1|0.93845|1.2881|-0.40922|9|-0.40921687563353|9|42.35|0.5598|0.73357|0.047995835709517|-0.12279596287892|90.26184954486|42.503808953225|12.762468913575|0.471|0.294|0.27193|17|7|-0.00050661038961039|0.096319948051948|2.0834999084473|2021-12-01|-0.39948|2022-05-11|0.41846|2023-11-23
2024-11-03 21:46:26|DAILY|00958|1163451|/indices/investing.com-kava-usd|CRYPTO:|-0.39584008105961|22|0.023929140451728||0|0|-0.03894|0.3228|-0.11312|10|-0.11312028393972|10|32.24|-0.03216|0.07694|0.043239451241632|0.047001419810296|108.56909501783|105.78581304593|15.081080646104|0.529|0.353|0.26691|34|12|0.00039820948970457|0.086635299910474|9.1949996948242|2021-08-30|-0.37729|2021-05-19|0.34803|2021-06-02
2024-11-03 21:46:27|DAILY|00959|1071925|/indices/investing.com-win-usd|CRYPTO:|-9.3996540293203E-5|22|3.9788468177344E-6|0.0301|-1|1|0.03521|8.1E-5|-0.12243|30|-0.12242540176836|30|29.97|-0.15564|0.19452|0.13676987675584|0.13625542348171|185.0003726053|165.73827567564|48.848902196504|0.441|0.382|0.21366|34|9|0.0029591923076923|0.067483057692308|0.00108693004586|2021-11-15|-0.40413|2020-09-28|3.32025|2021-11-10
2024-11-03 21:46:28|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
2024-11-03 21:46:30|DAILY|00961|1089401|/indices/investing.com-xyo-usd|CRYPTO:|0.0051347008588041|26|0.00036127885786784|0.0323|1|2|-0.05224|0.0054|-0.05206|42|-0.26633508396566|26|42.66|0.13446|0.45154|0.36487742622341|1.0459523304754|29.595123291887|4806.0949525975|114.28300725144|0.759|0.379|0.32288|29|15|0.0045863074484945|0.10804990491284|0.07980412244797|2021-11-05|-0.44504|2020-03-12|1.49686|2021-03-19
2024-11-03 21:46:31|DAILY|00962|1061806|/indices/investing.com-req-usd|CRYPTO:|-0.1047833967685|22|0.0047457539697251|0.0325|-1|1|0.03271|0.0898|0.2475|48|0.24749761213809|48|36.21|0.21017|0.36894|0.53582077314449|0.91134340657297|1715.5042052987|3005.0986889482|749.28697645197|0.529|0.324|0.23939|34|10|0.0062879073482428|0.099814600638978|1.0936000347138|2021-11-26|-0.50427|2020-03-12|2.77374|2021-11-25
2024-11-03 21:46:33|DAILY|00963|1089396|/indices/investing.com-trac-usd|CRYPTO:|0.43393988868403|4|0.042482877329807||0|0|-0.025|0.574|-0.17106|19|-0.23350097561866|27|37.24|0.15329|0.30946|0.32061335656841|0.6867539556029|4.0262818981718|14519.418896318|8064.66933586|0.758|0.424|0.30963|33|16|0.0071625324675325|0.11649163961039|3.1557071208954|2021-11-03|-0.50289|2020-03-12|1.0621|2021-11-02
2024-11-03 21:46:34|DAILY|00964|1062867|/indices/investing.com-poly-usd|CRYPTO:|-0.10858514355271|10|0.0057929549669187||0|0|0.0072|0.0925|0.00888|44|0.0088829986244894|44|33.94|0.11228|0.28732|0.37322770827276|0.51320108417907|662.05013502212|925.982541829|478.17521144323|0.588|0.441|0.26057|34|12|0.0052774118658641|0.10924346517627|1.0597853660584|2021-10-06|-0.51786|2020-03-12|1.0012|2022-09-08
2024-11-03 21:46:35|DAILY|00965|1061521|/indices/investing.com-glm-usd|CRYPTO:|-0.35073308721328|23|0.018253411104759|0.0634|-1|1|0.0634|0.2933|-0.03247|7|-0.032467645468928|7|38.59|0.11379|0.20868|0.079310124296769|0.14397662768204|184.14996307361|271.73930564641|443.10973511472|0.719|0.438|0.24933|32|19|0.0032468257756563|0.093001296738266|0.82650375366211|2021-11-26|-0.4654|2020-03-12|0.66011|2020-08-21
2024-11-03 21:46:37|DAILY|00966|1142591|/indices/investing.com-fet-usd|CRYPTO:|-1.5784117504134|6|0.10442560660093||0|0|-0.01861|1.2309|0.04988|45|0.049876499679006|45|48.35|0.50606|0.75401|0.51722007565873|0.97907474672664|-21333.967299579|15669.48974448|4812.4241333635|0.731|0.423|0.32301|26|11|0.0061546830427892|0.11810352614897|3.4735417366028|2024-03-28|-0.6194|2020-03-12|0.43748|2021-02-03
2024-11-03 21:46:38|DAILY|00967|1179518|/indices/investing.com-cspr-usd|CRYPTO:|-0.010130185883048|164|0.00097672859129757|0.8175|-1|1|0.81748|0.0071|-0.02491|19|-0.024907898040181|19|38.44|0.01573|0.09988|0.00050452510728477|-0.0024669527102055|83.926763768122|92.235473741605|3.0199882949377|0.625|0.313|0.25041|16|8|-0.0032643444730077|0.078168136246787|0.23999999463558|2021-11-30|-0.31697|2022-05-11|0.19344|2022-10-06
2024-11-03 21:46:39|DAILY|00968|14512|/indices/s-p-asx-200-telecom-services|INDICES:AU|1577.6401555126|57|15.671620601589|0.0138|1|2|0.00725|1598.2|0.04665|65|-0.015498017444414|29|33.4|-0.00268|0.00975|0.0047899814527087|0.0090531200607979|107.98154519297|111.28875386228|125.74350520628|0.6|0.4|0.04165|35|14|0.00024901224489796|0.014018285714286|1658|2022-01-05|-0.0785|2020-03-12|0.07082|2020-03-30
2024-11-03 21:46:40|DAILY|00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|-3817.912837776|43|49.437580039927||0|0|0.01999|3666.7|-0.01717|14|-0.017169811138037|14|25.72|-0.00599|0.00925|0.0077263636859842|0.019375673998826|119.67186705437|137.66129740428|136.09100266196|0.609|0.391|0.04824|46|13|0.00034393469387755|0.015785502040816|3915.1999511719|2024-08-26|-0.10238|2020-03-16|0.08111|2020-03-30
2024-11-03 21:46:41|DAILY|00970|14508|/indices/s-p-asx-200-consumer-staples|INDICES:AU|-12017.685807865|43|158.81193595509|0.0773|-1|1|0.07727|11536.2998|0.03489|42|0.034889115523215|42|31.13|-0.00445|0.00563|0.0026668640489149|0.007666353640387|103.72566429359|110.87689866452|94.37727161678|0.526|0.395|0.04155|38|16|8.9632653061223E-6|0.013279893877551|14561.5|2021-08-20|-0.05846|2020-03-31|0.08275|2020-03-17
2024-11-03 21:46:43|DAILY|00971|14504|/indices/s-p-asx-200-energy|INDICES:AU|-9067.3638014753|13|123.52427716133||0|0|0.02969|8751.2998|0.00182|16|0.0018216105953455|16|28.88|0.0018|0.02344|0.011125343940917|0.02569852528429|126.36755677041|146.45511527255|75.972738993728|0.595|0.381|0.06222|42|13|-3.4669387755102E-5|0.0211164|12190.200195312|2020-01-08|-0.20008|2020-03-09|0.08541|2020-11-10
2024-11-03 21:46:44|DAILY|00972|14510|/indices/s-p-asx-200-financials|INDICES:AU|8318.5541067814|14|99.078372274073|0.0062|1|2|0.00177|8410.5996|0.03603|28|0.036030792560035|28|31.08|0.01065|0.02715|0.023509522483208|0.038944413406832|151.40390135849|172.73290339796|140.84803809696|0.538|0.41|0.04176|39|12|0.00037848979591837|0.014907502040816|8642.5|2024-10-21|-0.11101|2020-03-16|0.09198|2020-03-17
2024-11-03 21:46:45|DAILY|00973|14509|/indices/s-p-asx-200-health-care|INDICES:AU|-45698.917626275|3|509.47254209152|0.0145|-1|1|0.01449|43971|-0.01683|12|-0.0168320815601|12|30.58|-0.00641|0.00667|0.0042260592179116|0.0036529090348542|106.91039751976|104.10429070774|108.4707400793|0.525|0.4|0.04851|40|14|0.00016324897959184|0.016067746938775|48812.6015625|2020-02-20|-0.09952|2020-03-16|0.11423|2020-03-30
2024-11-03 21:46:45|DAILY|00974|14506|/indices/s-p-asx-200-industrials|INDICES:AU|-7428.7105862568|6|67.186894637667||0|0|0.01175|7225.7002|0.0236|51|0.023603541601043|51|26.52|-0.00532|0.00507|-0.00059617547375692|0.0034708223742641|96.645399311965|104.52604076734|104.0492504185|0.565|0.37|0.03977|46|18|0.00010477551020408|0.013503028571429|7574.6000976562|2024-10-17|-0.13267|2020-03-16|0.08296|2020-03-25
2024-11-03 21:46:46|DAILY|00975|14511|/indices/s-p-asx-200-info-tech|INDICES:AU|-2636.7511157478|10|50.319603855847||0|0|-0.01412|2585.8999|0.09744|48|0.097439166061438|48|30.4|0.02759|0.04721|0.064160179002512|0.068873720605463|333.69757945229|272.74146923321|183.33214479573|0.55|0.425|0.06958|40|12|0.00070024489795918|0.023247151020408|2743.5|2024-10-15|-0.10497|2020-03-16|0.08136|2022-02-25
2024-11-03 21:46:48|DAILY|00976|14505|/indices/s-p-asx-200-materials|INDICES:AU|17207.588033578|32|260.44632493896|0.0735|1|2|0.05868|17397.6992|-0.06329|6|-0.063289195420846|6|20.95|-0.01477|0.00301|-0.0025945897711618|0.0022869921603867|83.474244746204|98.372390508402|125.84413130417|0.632|0.404|0.05023|57|23|0.00030595918367347|0.017556065306122|19609.19921875|2023-12-28|-0.09513|2020-03-09|0.09014|2020-03-17
2024-11-03 21:46:49|DAILY|00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|5456.7756694285|32|81.184443844973|0.0712|1|2|0.05976|5538.2002|-0.03755|12|-0.037551521381276|12|20.95|-0.01428|0.00465|0.00037094875830517|0.0045213044568474|95.89133403733|105.37525848293|112.46446887217|0.509|0.386|0.05101|57|19|0.00022381224489796|0.017764130612245|6550.8999023438|2023-01-24|-0.12423|2020-03-09|0.08402|2020-03-17
2024-11-03 21:46:50|DAILY|00978|14514|/indices/s-p-asx200-a-reit|INDICES:AU|-1866.1992837192|5|23.666444182438||0|0|0.00145|1789.7|0.02435|37|0.024347087412169|37|32.13|0.00436|0.01849|0.011427654315868|0.023778384501587|124.8836727105|142.98207156774|113.54523579583|0.579|0.421|0.05226|38|18|0.00023337959183673|0.0177948|1897.3000488281|2024-09-20|-0.14834|2020-03-19|0.08941|2020-03-20
2024-11-03 21:46:51|DAILY|00979|14513|/indices/s-p-asx-200-utilities|INDICES:AU|-8633.4908818804|11|114.01356218929||0|0|0.03591|8324.9004|-0.03353|20|-0.033532516561865|20|37.97|0.00375|0.01938|0.02108275598339|0.023922439721602|138.9389188852|129.28896530002|102.02208961208|0.563|0.375|0.04859|32|13|9.2644897959184E-5|0.015787542857143|9449.400390625|2024-06-25|-0.09393|2020-03-16|0.1315|2022-11-10
2024-11-03 21:46:52|DAILY|00980|25310|/indices/s-p-tsx-canadian-telecomm.|INDICES:CA|-165.18251616651|16|1.6741733779322|0.0172|-1|1|0.01716|159.83|0.06931|60|0.06930558363513|60|27.25|-0.00114|0.0112|0.0028942503956316|0.0089355756700813|104.95088821308|114.57171892533|89.205784151622|0.545|0.386|0.03411|44|15|-2.4472817133443E-5|0.011770280065898|224.35000610352|2022-04-20|-0.12722|2020-03-12|0.10904|2020-03-13
2024-11-03 21:46:53|DAILY|00981|25302|/indices/s-p-tsx-canadian-cons-discretion|INDICES:CA|295.18197541643|34|3.5403864507354||0|0|0.03736|301.3|-0.00016|42|-0.00016453204298872|42|24.1|-0.00344|0.0119|0.01807820433238|0.028964311656106|146.31913983013|155.50263048775|148.44557618411|0.49|0.347|0.04265|49|14|0.00043715815485997|0.014455593080725|305.57998657227|2024-10-21|-0.14938|2020-03-16|0.1356|2020-03-24
2024-11-03 21:46:54|DAILY|00982|25303|/indices/s-p-tsx-canadian-cons-staples|INDICES:CA|-1036.823983394|6|11.821600382944||0|0|-0.01096|1014.75|-0.02459|49|-0.024586743564827|49|26.28|-0.00513|0.00346|-0.00084639226721722|0.0051490379021932|96.588552470717|109.74551667935|163.93641512939|0.587|0.435|0.03791|46|18|0.00046617792421746|0.01260205107084|1046.1300048828|2024-09-12|-0.10698|2020-03-12|0.10499|2020-03-13
2024-11-03 21:46:55|DAILY|00983|25314|/indices/s-p-tsx-canadian-energy|INDICES:CA|-287.76419685816|2|5.5107577757102|0.0089|-1|1|0.00887|269.22|-0.00416|19|-0.0041572131608616|19|26.37|0.01293|0.04063|0.02175565615577|0.062466233106824|159.3957773332|277.75458171967|185.47710130302|0.674|0.413|0.08292|46|22|0.00084996705107084|0.026569901153213|307.76998901367|2024-04-10|-0.27226|2020-03-09|0.15482|2020-03-31
2024-11-03 21:46:56|DAILY|00984|1097272|/indices/sp-tsx-energy-sector|INDICES:CA|-3116.7600097656|1|0||0|0|0|3116.76|-0.00158|1|0.0030083379481747|1|1|-5.0E-5|0.00823|0.0054288713516111|0.015525482950089|3874.9259079779|75782.836932567|145.57904915905|0.579|0.359|0.01201|1210|0|0.0004966694214876|0|3217.6899414062|2024-10-11|-0.19336|2020-03-09|0.15649|2020-03-13
2024-11-03 21:46:57|DAILY|00985|25307|/indices/s-p-tsx-canadian-financials|INDICES:CA|453.62102540203|55|4.0160692786479|0.1137|1|2|0.11202|458.91|0.01782|22|0.017820964265472|22|21.09|-0.0024|0.00876|0.004640690049859|0.011499981832017|113.4259423256|130.35109323195|144.67984492887|0.673|0.473|0.03532|55|18|0.0003963097199341|0.011727413509061|465.89999389648|2024-10-18|-0.12818|2020-03-12|0.14946|2020-03-13
2024-11-03 21:46:59|DAILY|00986|25304|/indices/s-p-tsx-canadian-health-care|INDICES:CA|27.325067815063|37|0.44664404892999|0.1377|1|2|0.13043|28.86|-0.06731|33|-0.017795098693792|12|30.21|-0.00826|0.02993|-0.0009542351023957|-0.0078517468772326|84.23415275896|80.523861135458|38.681142439701|0.462|0.308|0.10118|39|11|-0.00040284184514003|0.032843393739704|114.83000183105|2021-02-10|-0.17355|2021-02-11|0.11404|2023-04-18
2024-11-03 21:47:00|DAILY|00987|25305|/indices/s-p-tsx-canadian-industrials|INDICES:CA|-468.93451019976|6|3.8981733217941||0|0|-0.0014|457.97|-0.01239|40|-0.012387902515183|40|26.28|0.00101|0.00996|0.0021282500549678|0.016033616071044|102.73803130644|122.54225954399|158.23715706345|0.565|0.304|0.03576|46|18|0.00044816309719934|0.012189159802306|474.16000366211|2024-03-21|-0.11356|2020-03-16|0.09583|2020-03-24
2024-11-03 21:47:01|DAILY|00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|238.93537790078|31|3.8111144031542|0.0459|1|2|0.02339|242.87|-0.08802|9|-0.0094010050468554|19|26.31|0.0028|0.0197|0.026808035334294|0.053522403179074|169.11239563782|177.85177290644|202.81419216467|0.578|0.289|0.06531|45|17|0.00075361614497529|0.02110823723229|249.91000366211|2024-10-11|-0.11507|2020-03-16|0.09889|2020-03-24
2024-11-03 21:47:02|DAILY|00989|25312|/indices/s-p-tsx-clean-technology|INDICES:CA|-113.66746486517|4|1.936739245929||0|0|0.0072|107.58|0.02013|32|0.020133915276862|32|30.28|0.02285|0.03648|0.0059106371623322|0.016003491825078|110.0018525632|125.401765466|70.401154080121|0.525|0.375|0.05565|40|15|-0.00014978583196046|0.017875650741351|317.60998535156|2021-02-09|-0.12444|2020-03-12|0.10506|2020-03-25
2024-11-03 21:47:02|DAILY|00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|-4042.6799316406|1|0||0|0|0|4042.6799|0.00689|1|0.0068883815246461|1|1|-5.0E-5|0.0093|0.0066670200341921|0.019528207113931|6152.2405416912|269777.03509884|159.51168405414|0.535|0.34|0.01501|1208|0|0.00059679635761589|0|4240.330078125|2024-10-22|-0.09907|2020-03-18|0.12652|2020-03-24
2024-11-03 21:47:04|DAILY|00991|25308|/indices/s-p-tsx-canadian-materials|INDICES:CA|408.00812927296|36|7.415144553923|0.056|1|1|0.05604|412.52|-0.05141|7|-0.027479530220654|11|20.68|-0.01407|0.00392|0.0027285431995803|0.010572229291512|97.894773789202|117.01676448054|154.31691519945|0.596|0.386|0.06173|57|21|0.0005144233937397|0.019754868204283|431.42999267578|2024-10-22|-0.10349|2020-03-12|0.12476|2020-03-24
2024-11-03 21:47:05|DAILY|00992|25306|/indices/s-p-tsx-canadian-real-estate|INDICES:CA|-344.23419380789|20|3.8180650095319||0|0|0.03469|330.88|0.16331|65|0.16331239135913|65|24.9|-0.00359|0.00959|-0.00050125282429342|0.00090757266901535|95.569265343045|98.325508137207|97.089206788299|0.458|0.375|0.04262|48|17|7.8228995057661E-5|0.013474456342669|398.54998779297|2022-01-04|-0.14521|2020-03-23|0.09975|2020-03-24
2024-11-03 21:47:06|DAILY|00993|25315|/indices/s-p-tsx-reit|INDICES:CA|-167.51419087863|21|2.2780635244849|0.0764|-1|1|0.07637|159.29|0.16356|61|0.16356419006216|61|29.85|0.00632|0.02132|0.013140005747369|0.024214490059298|132.61488369136|144.7677862185|83.779513593508|0.625|0.425|0.04214|40|13|-4.0790774299835E-5|0.014208459637562|212.5|2020-02-21|-0.14714|2020-03-23|0.09959|2020-03-24
2024-11-03 21:47:07|DAILY|00994|25309|/indices/s-p-tsx-canadian-utilities|INDICES:CA|-318.4796848385|4|3.7582276691478||0|0|0.00465|306.21|-0.02111|9|-0.021111279446243|9|30.28|-0.00099|0.01305|0.0088099954104535|0.012490843944872|123.22790713613|122.93600118684|106.61165314173|0.675|0.45|0.04106|40|16|0.00014220757825371|0.013021779242175|369.76998901367|2022-04-08|-0.13114|2020-03-23|0.11873|2020-03-25
2024-11-03 21:47:08|DAILY|00995|995212|/indices/sse-consumer-discretionary|INDICES:CN|-2865.9426681119|16|72.187639823091||0|0|-0.02578|2731.2087|0.15657|8|0.15656954976309|8|41.21|0.03958|0.05439|0.050773146332113|0.043231015179989|205.99182503493|145.98458040686|111.43561082573|0.571|0.357|0.06107|28|10|0.00020610778443114|0.018646869118905|4393.962890625|2021-02-18|-0.08914|2020-02-03|0.08697|2024-09-30
2024-11-03 21:47:10|DAILY|00996|995223|/indices/sse-consumer-staples|INDICES:CN|-12502.057121637|18|330.35826952176|0.0207|-1|1|0.02068|11641.2627|0.21252|6|0.21252086729336|6|33.88|0.02593|0.04349|0.04340508644815|0.054148462941834|207.45926915638|182.33432572841|107.15871817866|0.588|0.382|0.07184|34|15|0.00019508126603935|0.020866680923867|23032.0625|2021-02-18|-0.08057|2024-10-09|0.08542|2024-09-30
2024-11-03 21:47:11|DAILY|00997|945538|/indices/szse-agriculture|INDICES:CN|-8603.5908510405|16|215.46138063101||0|0|-0.02415|8069.7056|0.16816|8|0.16815845988255|8|27.48|0.00103|0.02053|0.0076951939748459|0.025203408815878|108.18580672071|128.49684128166|85.715986144583|0.452|0.286|0.06737|42|12|-7.7331052181355E-6|0.019995474764756|16787.505859375|2021-02-18|-0.09331|2020-02-03|0.09147|2024-09-30
2024-11-03 21:47:11|DAILY|00998|995214|/indices/sse-energy|INDICES:CN|-2150.3114781232|3|47.846849198682||0|0|-0.01261|2040.3778|0.03164|21|0.031639704000793|21|29.18|-0.01776|0.00962|-0.0010078003684114|0.016568792654294|93.738477005991|127.05470918177|160.75460371221|0.575|0.4|0.06348|40|10|0.00055703165098375|0.020984516680924|2393.4833984375|2024-10-08|-0.08438|2020-02-03|0.06288|2020-07-06
2024-11-03 21:47:12|DAILY|00999|995232|/indices/sse-banks|INDICES:CN|867.5620126194|24|19.72797779313|0.0921|1|2|0.06883|902.0289|-0.0025|16|-0.017327043835473|8|27.95|-0.00457|0.00877|-0.01112642051092|-0.0054561151080645|71.893101878415|89.969257411485|100.16533320429|0.683|0.415|0.04162|41|16|6.6398631308811E-5|0.014062660393499|991.15362548828|2024-10-08|-0.064|2020-02-03|0.08862|2020-07-06
2024-11-03 21:47:13|DAILY|01000|995210|/indices/sse-financials|INDICES:CN|5129.8684135128|24|113.47935196723|0.1791|1|2|0.13663|5215.0547|-0.03391|11|-0.033906507783043|11|29.38|-0.00759|0.00969|-0.005202954230186|-0.00029820097072671|87.943556276428|97.438958930081|91.157624275761|0.513|0.385|0.04671|39|12|1.7450812660393E-6|0.015246817792985|6082.720703125|2020-07-07|-0.07278|2020-02-03|0.09064|2020-07-06
2024-11-03 21:47:15|DAILY|01001|995224|/indices/sse-health-care|INDICES:CN|-6209.0758089151|16|159.5911752917||0|0|0.00918|5742.2183|0.13504|6|0.13503528566126|6|27.48|-0.00776|0.01465|0.011359096919233|0.028623264607206|118.78997455761|142.55974367154|88.830252340015|0.571|0.357|0.06471|42|15|3.6595380667237E-5|0.0215650213858|11700.48828125|2021-07-01|-0.07001|2024-10-09|0.09861|2024-09-30
2024-11-03 21:47:16|DAILY|01002|995225|/indices/sse-emerging-industries|INDICES:CN|-6897.2584644745|16|185.12396717801||0|0|-0.06532|6683.8833|0.18058|7|0.18057546903969|7|30.37|0.00827|0.02503|0.022445322041294|0.022363316132956|158.04961710246|136.38524768402|92.321762745911|0.632|0.421|0.05646|38|16|4.7322497861421E-5|0.018534721984602|10817.998046875|2021-08-05|-0.08933|2020-02-03|0.1067|2024-09-30
2024-11-03 21:47:17|DAILY|01003|995216|/indices/sse-industrials|INDICES:CN|-2335.5105032006|18|52.820221832783|-0.0358|-1|1|-0.03581|2239.7505|0.13068|6|0.13067571256803|6|33.88|0.00527|0.01726|0.014621877681378|0.016163689428611|134.52422500398|125.55227464853|104.54593887003|0.735|0.471|0.05658|34|18|0.00012943541488452|0.016805936698032|3213.05859375|2021-09-03|-0.09027|2020-02-03|0.07981|2024-09-30
2024-11-03 21:47:18|DAILY|01004|995219|/indices/sse-information-technology|INDICES:CN|-3713.5843342794|16|142.38748254321|-0.0666|-1|1|-0.06664|3486.9124|0.29028|6|0.29027615136181|6|27.48|0.00231|0.02668|-0.0019012244873894|0.017658727629611|86.233853719954|123.96214205617|86.642341314721|0.595|0.405|0.07918|42|17|8.1873396065013E-5|0.025019717707442|6073.07421875|2020-07-14|-0.09721|2020-02-03|0.14278|2024-10-08
2024-11-03 21:47:19|DAILY|01005|995222|/indices/sse-telecommunication-services|INDICES:CN|-3599.5151587167|16|75.809455574832|-0.009|-1|1|-0.00897|3370.2212|0.07278|7|0.072776777834799|7|30.37|-0.01271|0.00773|-0.0084082709337155|-0.00047720564381278|78.426258826739|95.089342259532|104.96123458097|0.605|0.421|0.06646|38|18|0.00016766467065868|0.019888186484174|3951.0170898438|2023-04-13|-0.0999|2020-02-03|0.0753|2024-09-30
2024-11-03 21:47:21|DAILY|01006|995211|/indices/sse-commodity-equity|INDICES:CN|-2816.4422060867|18|67.471162802581|-0.0212|-1|1|-0.02124|2682.1663|0.13547|6|0.13546506289482|6|23.04|-0.00583|0.01244|-0.002973504843032|0.011272951968037|83.289243965463|121.29562041722|159.61379694302|0.68|0.44|0.05703|50|19|0.00052994867408041|0.019050547476476|3641.498046875|2021-09-16|-0.08444|2020-02-03|0.07904|2024-09-30
2024-11-03 21:47:21|DAILY|01007|995213|/indices/sse-materials|INDICES:CN|-2494.1267131739|18|60.88176395217|-0.0164|-1|1|-0.01644|2373.9951|0.14078|6|0.14077981063925|6|27.43|0.01371|0.03095|0.019734568349178|0.030544217823025|140.37976387857|140.84926414349|114.25302317646|0.476|0.31|0.05473|42|9|0.00023703165098375|0.018837562018819|3682.7683105469|2021-09-13|-0.08641|2020-02-03|0.0735|2024-09-30
2024-11-03 21:47:22|DAILY|01008|995217|/indices/sse-natural-resource|INDICES:CN|-3045.361313253|18|70.497908136054|-0.0168|-1|1|-0.01681|2911.325|0.11605|7|0.11604739260629|7|26.18|-0.00091|0.01621|0.0064401994914077|0.025488601879027|107.86483350785|154.63961723161|164.65001202622|0.636|0.455|0.06311|44|16|0.00056445680068435|0.019611454234388|3433.7067871094|2021-09-13|-0.08759|2020-02-03|0.07185|2021-02-18
2024-11-03 21:47:23|DAILY|01009|995203|/indices/sse-property-sub|INDICES:CN|-5654.1531041006|18|172.3866800733|-0.0813|-1|1|-0.08129|5368.8252|0.18733|6|0.18733389798353|6|32|-0.0019|0.02072|0.008893506508612|0.0091798980812643|115.88123144096|111.398202423|74.830692077566|0.583|0.417|0.07164|36|14|-9.972626176219E-5|0.021536749358426|7533.7631835938|2020-07-07|-0.0921|2024-10-09|0.08311|2020-07-06
2024-11-03 21:47:24|DAILY|01010|995215|/indices/sse-utilities|INDICES:CN|-2746.9865872259|12|54.411565318582||0|0|-0.01073|2599.2134|0.00203|12|0.0020269046453949|12|30.47|-0.00017|0.01371|0.034014229842633|0.047623709679219|162.53833667151|167.6757628299|134.45481965085|0.421|0.316|0.05321|38|11|0.00033876817792985|0.016495697177074|3022.2932128906|2024-10-08|-0.07677|2020-02-03|0.07828|2021-09-22
2024-11-03 21:47:26|DAILY|01011|13767|/indices/cxpdx|INDICES:DE|-513.41613120999|2|5.9823390578223||0|0|-0.00702|497.61|-0.03651|24|-0.039700348406568|15|26.85|0.00279|0.01354|0.0052999038845354|0.0087001949948395|110.88903627656|112.69076135263|119.1623338|0.587|0.37|0.04789|46|20|0.00023823624595469|0.016383058252427|516.69000244141|2024-10-18|-0.0982|2020-03-12|0.0965|2020-03-24
2024-11-03 21:47:27|DAILY|01012|13778|/indices/cxptx|INDICES:DE|514.03128661805|61|5.9421832404845|0.1359|1|1|0.13586|524.05|-0.03548|3|-0.033076515864293|12|30.15|0.00867|0.02203|0.021134562061862|0.019767570449163|146.21417160434|126.22361000865|220.99691182141|0.513|0.333|0.04654|39|15|0.00072209546925566|0.015189158576052|532.88000488281|2024-10-29|-0.10771|2020-03-12|0.06633|2020-03-19
2024-11-03 21:47:28|DAILY|01013|13764|/indices/cxpax|INDICES:DE|-1798.2098473921|2|32.134951572109|-0.0036|-1|1|-0.0036|1702.38|-0.05647|25|-0.056469341427762|25|29.4|0.00353|0.02541|-0.007939039069074|-0.0045721489803006|76.047161228034|88.734948550402|118.08552533925|0.619|0.405|0.07159|42|22|0.00033621359223301|0.022435639158576|2314.0100097656|2023-06-14|-0.16268|2020-03-12|0.1914|2020-03-24
2024-11-03 21:47:29|DAILY|01014|13781|/indices/cxpyx|INDICES:DE|-1958.2071759125|8|26.698145205394||0|0|-0.00477|1903.84|-0.00902|19|-0.0090170087993854|19|30.73|0.00551|0.0232|0.032448362173014|0.016417285493783|211.52731730473|132.58981427837|87.950996605518|0.65|0.475|0.05559|40|16|8.8592233009712E-6|0.017185072815534|2470.25|2021-08-05|-0.11238|2020-03-12|0.10019|2022-03-09
2024-11-03 21:47:30|DAILY|01015|13776|/indices/cxprx|INDICES:DE|298.8740730551|57|5.0732823676255|0.2961|1|1|0.29611|305.26|0.04509|78|0.026768213213701|30|33.71|0.02179|0.04935|0.047950215887785|0.057440110799653|212.84733697532|185.45249502236|60.15212484376|0.543|0.371|0.08914|35|14|-0.00013961974110032|0.029047961165049|1043.9100341797|2021-09-02|-0.09167|2022-02-10|0.11589|2022-11-10
2024-11-03 21:47:32|DAILY|01016|13765|/indices/cxpbx|INDICES:DE|160.96938857459|51|3.2075617066914|0.1359|1|2|0.12638|166.49|0.03588|22|-0.038370908796238|15|23.25|-0.00771|0.01781|-0.0020549082541061|0.023620318084421|84.267488426373|148.67501235538|229.45150371418|0.627|0.392|0.08163|51|19|0.00097150485436893|0.028047613268608|171.69999694824|2024-10-18|-0.18439|2020-03-12|0.12032|2020-03-24
2024-11-03 21:47:33|DAILY|01017|13771|/indices/cxpix|INDICES:DE|-2410.1552434583|8|30.310586709359||0|0|0.00862|2331.3799|0.10075|50|0.10075360879948|50|29.26|0.00494|0.02541|0.019336473118054|0.034283067817939|149.61147846707|179.23302380103|182.64704881015|0.548|0.429|0.05296|42|13|0.00061649676375404|0.016481472491909|2467.8400878906|2024-10-17|-0.16158|2020-03-12|0.16997|2020-03-24
2024-11-03 21:47:34|DAILY|01018|13775|/indices/cxppx|INDICES:DE|-3498.410390306|18|46.802621486325||0|0|0.03323|3411.27|-0.0512|8|-0.051197358748352|8|30.48|0.0061|0.01985|-0.0024060340827343|-0.00060770374815206|92.567713959101|98.059600270841|72.938852951644|0.525|0.3|0.04593|40|13|-0.0001753074433657|0.015304789644013|5350.08984375|2021-08-24|-0.10936|2020-03-12|0.069|2022-03-09
2024-11-03 21:47:34|DAILY|01019|13773|/indices/cxpnx|INDICES:DE|10834.293692049|32|141.74139162126||0|0|0.05671|11195.8896|-0.02283|11|-0.020931558473425|7|28.02|0.00759|0.02409|-0.00049205590708154|0.018902768736182|90.778214137356|125.82948013904|147.05621814096|0.605|0.372|0.05697|43|18|0.00046183656957929|0.018186917475728|11669.280273438|2024-05-10|-0.13536|2020-03-12|0.10477|2020-03-20
2024-11-03 21:47:35|DAILY|01020|13777|/indices/cxpsx|INDICES:DE|61497.26823833|32|1076.5283278514|0.0708|1|2|0.04761|62526.6406|-0.07331|9|-0.029557612402149|16|30.9|0.01045|0.02589|0.019106922334652|0.030154646768517|147.84221330174|148.29328037019|160.56012410824|0.667|0.385|0.05422|39|15|0.00051665857605178|0.018722904530744|64769.12109375|2024-10-29|-0.18674|2020-10-26|0.08099|2020-03-24
2024-11-03 21:47:37|DAILY|01021|13770|/indices/cxphx|INDICES:DE|-1758.9431491828|2|49.372712325272|-0.0097|-1|1|-0.00972|1618.63|-0.07835|24|-0.0783487400152|24|30.88|0.01394|0.0411|0.0045199555439618|0.013551575343392|98.388217540926|109.67694246327|136.22194621316|0.5|0.35|0.08432|40|13|0.00052327669902912|0.028096148867314|2364.5200195312|2021-11-19|-0.13598|2020-03-12|0.13344|2020-03-24
2024-11-03 21:47:38|DAILY|01022|13766|/indices/cxpcx|INDICES:DE|-4359.5477900694|4|54.671807723932||0|0|0.00034|4262.1099|-0.0004|28|-0.00039942968117535|28|29.36|-0.00265|0.01545|0.0051151071280482|0.0096685522197388|108.55952122554|113.9882611005|146.12380160559|0.476|0.357|0.05179|42|13|0.00041367313915858|0.016968203883495|4487.8500976562|2024-09-27|-0.0866|2020-03-12|0.09568|2020-03-24
2024-11-03 21:47:39|DAILY|01023|13780|/indices/cxpvx|INDICES:DE|-2560.2171935111|3|32.450668307223||0|0|0|2480.5701|0.07713|54|0.077126880275936|54|29.38|0.00574|0.01939|0.0097442660243349|0.032812851687229|124.93743350826|160.86035784671|100.00484255639|0.69|0.381|0.05166|42|18|9.0299352750809E-5|0.016148713592233|2998.7800292969|2021-08-23|-0.09799|2020-03-12|0.10208|2020-03-24
2024-11-03 21:47:40|DAILY|01024|13779|/indices/cxpux|INDICES:DE|-1196.2572511273|32|16.01216679328|0.0483|-1|1|0.04827|1152.6899|-0.03672|5|-0.036715694994488|5|31.71|0.00106|0.01582|0.0089511432180751|0.027211074766346|116.54714510914|135.33247182794|133.82830209497|0.553|0.316|0.05328|38|17|0.00033677993527508|0.018401011326861|1328.5500488281|2023-12-14|-0.12647|2020-03-12|0.07561|2022-03-09
2024-11-03 21:47:41|DAILY|01025|14812|/indices/cac-consumer-goods|INDICES:FR|-5078.6207970196|14|94.371971402375||0|0|0.02525|4797.7202|-0.01396|13|-0.013964896059448|13|26.72|-0.01016|0.01141|0.0017687746223249|0.0081119440318594|99.350787608856|112.13040410235|137.13688557738|0.609|0.391|0.05832|46|18|0.00036820450885668|0.018890893719807|6423.2797851562|2024-03-14|-0.09063|2020-03-12|0.08806|2022-03-09
2024-11-03 21:47:43|DAILY|01026|19636|/indices/cac-consumer-service|INDICES:FR|-923.28650668486|21|12.063835154719|0.0327|-1|1|0.03271|889.73|0.02133|28|0.021330012197408|28|40.73|0.01342|0.02289|0.0039481167864792|-0.0032678173401647|106.58895110631|95.812603599764|67.324218425267|0.667|0.367|0.04432|30|15|-0.00025177133655394|0.014437399355878|1321.6199951172|2020-01-03|-0.12249|2020-03-12|0.08068|2020-03-24
2024-11-03 21:47:43|DAILY|01027|14802|/indices/cac-oil---gas|INDICES:FR|-1091.2399989578|2|19.058004326012||0|0|-0.00954|1034.8|-0.06988|19|-0.069878929994347|19|34.47|0.007|0.02563|0.00042062908306737|0.0098685783852612|95.366402212322|107.02181734189|115.04808880807|0.444|0.333|0.07759|36|12|0.0003113768115942|0.024367971014493|1233.3800048828|2024-04-26|-0.16848|2020-03-09|0.14612|2020-11-09
2024-11-03 21:47:44|DAILY|01028|19637|/indices/cac-financials|INDICES:FR|1001.175733321|12|13.068822197129|-0.0094|1|2|-0.02039|1015.18|0.02245|26|0.02245321340919|26|30.02|0.01594|0.03202|0.036923743980156|0.038793954424836|201.94093446757|180.65292239338|114.96942159409|0.512|0.415|0.05649|41|14|0.00025091787439614|0.019403043478261|1075.1899414062|2024-05-20|-0.14026|2020-03-12|0.11826|2020-11-09
2024-11-03 21:47:45|DAILY|01029|14819|/indices/cac-health-care|INDICES:FR|-2116.6232923933|22|26.272485764851|-0.005|-1|1|-0.00497|2065.3401|0.03163|49|0.031632304120134|49|30.5|-0.00289|0.00833|0.0040268571768211|0.013597063591785|107.30090623005|122.50960006174|115.82082535091|0.575|0.4|0.04589|40|16|0.00018278807413376|0.015652965350524|2361.1999511719|2021-11-22|-0.08808|2023-10-27|0.05665|2022-03-09
2024-11-03 21:47:46|DAILY|01030|14805|/indices/cac-industrials|INDICES:FR|3039.8409222573|12|40.179783158838|-0.014|1|2|-0.02031|3113.3401|-0.02428|10|-0.024275775084602|10|27.36|-0.00628|0.00983|0.0021282699731134|0.008412321225725|100.23722927907|111.47362498952|129.05357909452|0.622|0.422|0.05286|45|20|0.00032785024154589|0.017180056360709|3319.2800292969|2024-05-27|-0.14314|2020-03-12|0.10944|2020-11-09
2024-11-03 21:47:48|DAILY|01031|19652|/indices/cac-technology|INDICES:FR|-1553.0002118702|19|29.641733221063|0.0641|-1|1|0.06407|1475.0699|-0.05285|4|-0.052846081047028|4|30.6|0.01666|0.02983|0.020494304044174|0.021005614670324|144.7990014339|122.90048149218|106.95190720323|0.525|0.275|0.05976|40|18|0.00018151368760064|0.01986421095008|2451.7199707031|2021-11-19|-0.10381|2020-03-12|0.1159|2020-03-24
2024-11-03 21:47:49|DAILY|01032|14804|/indices/cac-basic-materials|INDICES:FR|-2860.5153807806|3|37.453613257631||0|0|-0.00367|2762.78|-0.05235|10|-0.036586112677836|3|32.63|-0.00076|0.01639|0.014051486468817|0.026506896602936|128.54491991814|144.96976671425|142.90487557643|0.526|0.395|0.0516|38|15|0.00038393719806763|0.017044830917874|2977.5|2024-04-02|-0.12495|2020-03-12|0.06179|2020-03-24
2024-11-03 21:47:50|DAILY|01033|19654|/indices/cac-utilities|INDICES:FR|-737.81363765619|2|8.2980982548651||0|0|-0.00186|714.66|-0.03492|10|-0.034918955877216|10|31.03|0.01278|0.02589|0.026185069151954|0.027610066233137|183.11925843257|159.83326884747|122.94379744337|0.65|0.45|0.04757|40|19|0.000275346215781|0.017358494363929|746.46997070312|2024-10-17|-0.15832|2020-03-12|0.07716|2022-03-09
2024-11-03 21:47:51|DAILY|01034|27357|/indices/ftse-all-telecoms|INDICES:GB|1295.8599853516|1|0||1|0|0|1307.48|0.00897|1|0.0089670143754266|1|1|0.00095|0.00758|0.0057045619213998|0.014985702401069|3429.1051680268|39659.47028731|56.949462044401|0.525|0.333|0.01144|1218|0|-0.00033492610837438|0|2354|2020-01-15|-0.11743|2020-03-12|0.08963|2020-03-17
2024-11-03 21:47:51|DAILY|01035|27341|/indices/ftse-all-consumer-goods|INDICES:GB|18570.76953125|1|0||1|0|0|18783.6406|0.01146|1|0.011462696437635|1|1|-0.00067|0.00639|0.0030995353548698|0.0086603440612649|756.43635713213|3778.3460610766|92.844229315754|0.547|0.347|0.00875|1218|0|-8.2348111658457E-6|0|21091.759765625|2020-02-06|-0.08425|2020-03-12|0.04769|2020-03-24
2024-11-03 21:47:54|DAILY|01036|27352|/indices/ftse-all-consum-services|INDICES:GB|5770.2202148438|1|0||1|0|0|5832.0298|0.01071|1|0.010711821734896|1|1|-0.00022|0.00603|0.0041891098580851|0.011958150655132|1420.164630208|12346.537795702|101.95589074976|0.533|0.334|0.01084|1219|0|0.00010334700574241|0|5975.7202148438|2024-10-17|-0.10871|2020-03-12|0.07457|2020-03-24
2024-11-03 21:47:54|DAILY|01037|27324|/indices/ftse-all-oil---gas|INDICES:GB|-8326.330078125|1|0||-1|0|0|8326.3301|-0.00107|1|0.026503641502766|1|1|-0.00064|0.00967|0.0072813329844514|0.019728032348116|10015.490323728|305367.27156984|98.515353532949|0.545|0.341|0.01477|1219|0|0.00023376538146021|0|10122.5703125|2024-04-12|-0.18658|2020-03-09|0.214|2020-03-24
2024-11-03 21:47:55|DAILY|01038|27363|/indices/ftse-all-financials|INDICES:GB|5434.2001953125|1|0||1|0|0|5474.7402|0.00746|1|0.0074601666492651|1|1|-0.00066|0.0056|0.0034725761405898|0.010481920636901|1011.6797912318|9177.0003303101|105.32782407705|0.564|0.358|0.00861|1218|0|0.00012634946677605|0|5542.75|2024-10-18|-0.10173|2020-03-12|0.09159|2020-03-24
2024-11-03 21:47:56|DAILY|01039|27349|/indices/ftse-all-health-care|INDICES:GB|14507.98046875|1|0||1|0|0|14557.1699|0.00339|1|0.0033905100183278|1|1|-0.00068|0.00664|0.0045360578562573|0.012307824028474|1887.1711199849|14720.444006954|112.76533423425|0.544|0.336|0.00907|1219|0|0.00017655455291222|0|17083.5|2024-08-30|-0.08596|2020-03-12|0.06115|2020-03-17
2024-11-03 21:47:57|DAILY|01040|27333|/indices/ftse-all-industrials|INDICES:GB|8509.8203125|1|0||1|0|0|8616.0303|0.01248|1|0.012480869987524|1|1|-0.00053|0.00611|0.0042392430467445|0.012181455475535|1588.7485681947|15915.822698562|142.41419477838|0.55|0.345|0.01074|1219|0|0.00037645611156686|0|8828.4697265625|2024-10-17|-0.09789|2020-03-12|0.09698|2020-03-24
2024-11-03 21:47:59|DAILY|01041|27371|/indices/ftse-all-technology|INDICES:GB|2511.330078125|1|0||1|0|0|2539.1399|0.01107|1|0.01107373924892|1|1|0.00029|0.00636|0.0044485600480604|0.012016852130231|1757.960792315|14958.89727928|110.27464335193|0.542|0.346|0.00951|1217|0|0.00016790640394089|0|2677.1398925781|2024-06-20|-0.10056|2020-03-12|0.06663|2020-03-24
2024-11-03 21:48:00|DAILY|01042|27328|/indices/ftse-all-basic-materials|INDICES:GB|-7483.16015625|1|0||-1|0|0|7483.1602|-0.00315|1|0.0096099168314276|1|1|-0.00079|0.00895|0.0063696854635132|0.017206944355012|5248.9898614419|142531.19309144|116.71137597468|0.532|0.352|0.01356|1219|0|0.00030377358490566|0|10025.280273438|2023-01-18|-0.14019|2020-03-12|0.14201|2020-03-24
2024-11-03 21:48:01|DAILY|01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|-420.50167963137|22|6.748891582854||0|0|0.06397|400.19|-0.0442|16|-0.00047276149110176|31|33.33|-0.00473|0.01876|0.0013663761156625|0.014426042744945|96.963870892647|116.8397105486|66.470119932268|0.528|0.389|0.05946|36|9|-0.00021859131859132|0.018939279279279|630.40002441406|2022-01-04|-0.09782|2020-03-12|0.08479|2020-03-24
2024-11-03 21:48:02|DAILY|01044|27360|/indices/ftse-all-utilities|INDICES:GB|8867.2001953125|1|0||1|0|0|8954.6904|0.00987|1|0.009866725961736|1|1|-0.0004|0.00645|0.0042757512017525|0.011660512669544|1816.5090130662|17318.419114612|115.13007090976|0.572|0.367|0.00928|1217|0|0.00020205254515599|0|9974.6298828125|2022-05-18|-0.0973|2020-03-12|0.07615|2020-03-17
2024-11-03 21:48:02|DAILY|01045|49558|/indices/hsci-tele|INDICES:HK|-1547.1262332208|3|24.2128577592||0|0|-0.00763|1476.96|-0.02727|24|-0.027268602404839|24|28.21|-0.00756|0.00826|-0.0052136569048427|0.0011527037671175|85.216903520076|96.674211551537|100.83565394609|0.476|0.381|0.05005|42|14|9.5425442291491E-5|0.016874768323505|1605.5200195312|2024-10-07|-0.06065|2024-10-08|0.11219|2020-03-20
2024-11-03 21:48:04|DAILY|01046|1155897|/indices/hsci-consumer-discretionary|INDICES:HK|-2889.8261669457|18|85.918740218877|0.037|-1|1|0.03699|2626.6899|0.30092|24|0.30091678787376|24|27.83|0.0174|0.03699|0.027171649640811|0.021878302023039|161.52294836964|128.58209324341|90.024812018813|0.524|0.381|0.06927|42|14|0.0001177150084317|0.021826905564924|4664.4599609375|2021-02-18|-0.11405|2024-10-08|0.11894|2022-03-16
2024-11-03 21:48:05|DAILY|01047|1155896|/indices/hsci-industry-consumer-staples|INDICES:HK|-14874.780923785|18|420.18690298049|0.0346|-1|1|0.03462|13644.7598|0.18316|9|0.18316251540142|9|34.47|0.00575|0.02389|0.019342800685897|0.029177930604965|137.83799583174|134.55189817799|59.105784892388|0.618|0.353|0.06276|34|15|-0.00030735071488646|0.020754970563499|32442.029296875|2021-02-16|-0.11199|2024-10-08|0.08759|2024-09-26
2024-11-03 21:48:06|DAILY|01048|49553|/indices/hsci-energy|INDICES:HK|-11834.001869839|17|273.16755313906||0|0|0.0258|11120.4102|-0.00189|10|-0.0018872061507068|10|29.3|-0.00617|0.02779|0.021039785020274|0.039887550392714|144.40997732525|184.58672279168|137.43544041606|0.525|0.425|0.06526|40|8|0.00044814814814815|0.021757449494949|13720.419921875|2024-07-05|-0.10852|2020-03-09|0.09337|2020-11-10
2024-11-03 21:48:07|DAILY|01049|49560|/indices/hsci-financials|INDICES:HK|-3750.1980560077|18|70.851421196854|-0.0025|-1|1|-0.00248|3542.25|0.13236|12|0.13235506626989|12|25.41|0.00127|0.01856|0.00474864763359|0.012200138800001|105.74134346279|120.46265153187|89.618677673454|0.609|0.435|0.04691|46|15|4.8482293423272E-6|0.015142284991568|4112.6401367188|2021-02-23|-0.09152|2024-10-08|0.06013|2022-11-11
2024-11-03 21:48:08|DAILY|01050|49563|/indices/hsci-cong|INDICES:HK|-1511.0081584586|17|31.024386966666||0|0|0.01973|1416.8199|-0.04514|7|0.065667067881025|22|27.93|0.00118|0.01896|0.015221733863594|0.013668544087982|127.6273170342|112.18033689129|64.242638430713|0.476|0.262|0.05446|42|15|-0.00026666947014298|0.017185862068966|2249.7199707031|2020-01-17|-0.07225|2024-10-08|0.07137|2020-03-20
2024-11-03 21:48:10|DAILY|01051|49555|/indices/hsci-indu-good|INDICES:HK|-1093.4983013368|18|30.21719493991|0.0168|-1|1|0.01684|1003.64|0.15618|9|0.15618040626641|9|27.86|0.00301|0.02292|0.017719257715824|0.024838889125896|135.962698031|137.50973600379|66.192688565964|0.619|0.405|0.06577|42|16|-0.00018034540859309|0.021117253580455|2335.6999511719|2021-02-18|-0.10451|2024-10-08|0.09496|2022-03-16
2024-11-03 21:48:10|DAILY|01052|49562|/indices/hsci-info-tech|INDICES:HK|-12764.052930574|17|351.69517992689|0.0104|-1|1|0.01039|11810.7002|0.17457|25|0.17456536700852|25|26.59|0.00955|0.03654|0.027753129377552|0.037393207096988|142.02778594234|155.6798293957|93.589163608202|0.386|0.341|0.08582|44|10|0.00028600337268128|0.027648929173693|27777.060546875|2021-02-18|-0.11367|2022-10-24|0.24545|2022-03-16
2024-11-03 21:48:11|DAILY|01053|49554|/indices/hsci-materials|INDICES:HK|-7823.2652640224|17|239.25560459734||0|0|-0.00592|7269.96|0.12716|13|0.12715535525852|13|29.25|0.01643|0.05184|0.038277358856906|0.053170779664231|205.51689484096|195.39992565164|145.48707397974|0.575|0.375|0.07839|40|10|0.00057883642495784|0.026778575042159|9831.8095703125|2021-09-13|-0.09973|2022-04-26|0.10074|2021-02-16
2024-11-03 21:48:12|DAILY|01054|49561|/indices/hsci-prop---con|INDICES:HK|-1739.6977040094|17|50.508878129401||0|0|-0.00619|1603.9399|0.16439|12|0.16439367761906|12|25.5|0.00444|0.02457|0.0058626896725129|0.0041165894255594|107.96952379327|101.07147288117|35.950927926624|0.543|0.413|0.06201|46|16|-0.00069719091673675|0.019966593776283|4499.330078125|2020-01-03|-0.119|2024-10-08|0.11961|2024-10-02
2024-11-03 21:48:13|DAILY|01055|49552|/indices/hang-seng-comp-i|INDICES:HK|-3232.4552550787|18|71.197074570476|0.0265|-1|1|0.02654|3020.3201|0.17953|12|0.17953187434357|12|24.4|0.00388|0.01996|0.018417518659694|0.030898802732795|136.0451539148|150.28450474986|77.757726758756|0.458|0.333|0.05198|48|12|-8.0058922558923E-5|0.017101161616162|5058.8901367188|2021-02-18|-0.09819|2024-10-08|0.09912|2022-03-16
2024-11-03 21:48:15|DAILY|01056|49559|/indices/hsci-utilities|INDICES:HK|-5542.9038465152|18|86.849622015487|0.0255|-1|1|0.02552|5281.4399|0.01433|10|0.014332276966528|10|32.5|0.00627|0.01867|0.015416002995883|0.02043924933488|126.82159976455|123.14060344403|70.765952385439|0.5|0.306|0.04693|36|15|-0.00021931760741365|0.014536756529065|8110|2022-01-04|-0.06439|2024-10-08|0.04678|2022-12-28
2024-11-03 21:48:16|DAILY|01057|17956|/indices/cnx-media|INDICES:IN|-2065.4647099081|20|46.131455494276||0|0|-0.01601|2027.25|-0.08167|3|-0.081670671348234|3|32.72|0.00799|0.03102|0.015279638164766|0.032772842944449|125.35823539571|146.45786254649|113.62135933912|0.694|0.417|0.07443|36|16|0.00029576441102757|0.024812322472849|2508.6000976562|2024-01-11|-0.12934|2024-01-23|0.14398|2021-09-14
2024-11-03 21:48:17|DAILY|01058|17951|/indices/cnx-auto|INDICES:IN|-25053.935262556|22|472.49298111064||0|0|0.09492|23805.5996|0.00286|8|0.0028624662517824|8|28|0.01466|0.02893|0.027922064952985|0.059841924651074|188.6713201864|257.3870419355|294.58218446444|0.667|0.429|0.0548|42|18|0.0010179949874687|0.017515655806182|27696.099609375|2024-09-27|-0.13848|2020-03-23|0.10406|2020-04-09
2024-11-03 21:48:18|DAILY|01059|17953|/indices/cnx-fmcg|INDICES:IN|-61705.889297992|21|809.2235583964||0|0|0.06227|59433.1992|0.15663|103|0.15663361182911|103|36.78|0.00655|0.01892|0.025053926639569|0.04744124098296|162.9020291949|185.78722581215|200.5711832105|0.688|0.438|0.04422|32|17|0.00063969089390142|0.013316750208855|66438.703125|2024-09-23|-0.10595|2020-03-23|0.08319|2020-04-07
2024-11-03 21:48:18|DAILY|01060|17966|/indices/cnx-consumption|INDICES:IN|-12026.606961217|22|156.93467625561||0|0|0.07809|11569.2002|-0.04556|12|0.051635912183451|42|32.67|0.01856|0.02747|0.016304847837998|0.036898362595997|134.28014636262|163.73290505205|237.36344808519|0.611|0.417|0.03804|36|14|0.00077983291562239|0.012201620718463|13057.599609375|2024-09-27|-0.11354|2020-03-23|0.08742|2020-04-07
2024-11-03 21:48:20|DAILY|01061|17958|/indices/cnx-mnc|INDICES:IN|-30523.535189579|21|420.27659794259||0|0|0.07153|29341.8008|0.01311|15|0.013107851008224|15|26.75|0.00247|0.01127|0.013612734330668|0.030640824828564|138.25464566155|175.59856631223|212.74922224707|0.636|0.455|0.03729|44|17|0.00068594820384294|0.011799916457811|32841.1484375|2024-09-30|-0.12047|2020-03-23|0.07838|2020-04-07
2024-11-03 21:48:21|DAILY|01062|17950|/indices/bank-nifty|INDICES:IN|-53041.41109136|22|702.76663855886||0|0|0.0033|51673.8984|0.00024|13|0.00023973723524251|13|29.4|0.00572|0.02838|0.051845431145516|0.047914859577937|248.47482419751|189.80135464633|163.41548465152|0.5|0.375|0.04738|40|9|0.00054672514619883|0.017752949039265|54467.3515625|2024-09-26|-0.16734|2020-03-23|0.10512|2020-04-07
2024-11-03 21:48:22|DAILY|01063|17964|/indices/cnx-finance|INDICES:IN|-24398.267811304|22|321.13471175573||0|0|-0.00277|23947.5996|0.01284|26|0.012839923574092|26|28|0.00935|0.02691|0.023744608299186|0.035458529000604|171.82408758736|182.67132096152|168.90002511689|0.619|0.452|0.0452|42|13|0.00056281537176274|0.016266633249791|25201.94921875|2024-09-26|-0.15939|2020-03-23|0.0932|2020-03-25
2024-11-03 21:48:23|DAILY|01064|17961|/indices/cnx-psu-bank|INDICES:IN|6320.2807052321|4|151.78143158929|0.0029|1|1|0.0029|6778.5498|0.33274|87|0.33273661866388|87|36.18|0.03619|0.07236|0.073727146522556|0.10897733359599|330.3628585273|326.07010374539|269.28335928958|0.545|0.364|0.07695|33|10|0.0010525313283208|0.026293032581454|8053.2998046875|2024-06-03|-0.15137|2024-06-04|0.10742|2020-03-13
2024-11-03 21:48:24|DAILY|01065|17963|/indices/cnx-service-sector|INDICES:IN|-32719.843793941|22|346.17286620953||0|0|0.02333|31657.0996|0.02401|26|0.024006806337715|26|29.4|0.01685|0.02974|0.030847971650639|0.046478925545097|189.53893256014|215.66195024374|183.72750203593|0.575|0.45|0.03606|40|9|0.00059899749373434|0.013559791144528|33791.1484375|2024-09-27|-0.1365|2020-03-23|0.08234|2020-04-07
2024-11-03 21:48:25|DAILY|01066|17959|/indices/cnx-pharma|INDICES:IN|-23554.890288939|8|351.4961983259||0|0|-0.01493|22807.1504|0.15621|94|0.15620987143252|94|33.06|0.00597|0.02313|0.026748726878889|0.063717567026645|156.45110629865|202.05561868594|286.35023969921|0.611|0.361|0.05094|36|14|0.00095672514619883|0.016494895572264|23907.900390625|2024-10-09|-0.08927|2020-03-12|0.10368|2020-04-07
2024-11-03 21:48:26|DAILY|01067|17954|/indices/cnx-infrastructure|INDICES:IN|-9117.0240664401|22|118.71072573279||0|0|0.04474|8869.1504|-0.01258|8|-0.012581246518943|8|26.73|0.00922|0.022|0.021485982189898|0.050904068330552|154.55549316259|199.87379384028|276.74210594883|0.545|0.341|0.04201|44|16|0.00093460317460317|0.014047619047619|9704.2001953125|2024-09-27|-0.12046|2020-03-23|0.07174|2020-04-07
2024-11-03 21:48:27|DAILY|01068|17955|/indices/cnx-it|INDICES:IN|-42638.297665235|10|710.5660186201|0.0272|-1|1|0.02717|40433.6484|0.01674|45|0.016743603719582|45|33|0.02924|0.04662|0.053926272497948|0.058694327015729|229.28481844192|212.28389443696|254.61120966755|0.472|0.389|0.04871|36|12|0.00089354218880535|0.017282923976608|43645.8984375|2024-09-17|-0.09575|2020-03-23|0.09025|2020-03-20
2024-11-03 21:48:28|DAILY|01069|17965|/indices/cnx-commodities|INDICES:IN|-9291.0472396175|20|143.96414619693||0|0|0.03679|8958.4004|-0.02419|8|-0.024187049144897|8|26.77|0.00578|0.02534|0.021179882010203|0.035102681324051|152.43672626902|167.6406081857|265.06498120456|0.523|0.364|0.04465|44|12|0.00091798663324979|0.0158435839599|9896.349609375|2024-09-30|-0.12248|2020-03-23|0.07602|2020-04-07
2024-11-03 21:48:29|DAILY|01070|17957|/indices/cnx-metal|INDICES:IN|-9798.7897878536|12|199.66968634558||0|0|0.02218|9390.2998|0.01261|16|0.012609303139685|16|26.95|0.00183|0.03306|0.03929168389302|0.057528809608266|185.98664105715|227.80515194694|337.66459286341|0.455|0.386|0.06448|44|8|0.0012117961570593|0.023134561403509|10322.049804688|2024-10-03|-0.11602|2020-03-23|0.07895|2020-04-30
2024-11-03 21:48:31|DAILY|01071|17962|/indices/cnx-realty|INDICES:IN|-1061.6218069003|22|25.425419508158||0|0|0.03804|1009.1|-0.03209|8|-0.032092904221995|8|29.4|0.02032|0.04773|0.048957761122793|0.080954545413567|272.63667163028|348.91907856893|361.77181584999|0.625|0.45|0.06858|40|12|0.0012628738512949|0.024279281537176|1157.3499755859|2024-06-18|-0.11354|2020-03-23|0.08657|2021-09-23
2024-11-03 21:48:32|DAILY|01072|17952|/indices/cnx-energy|INDICES:IN|-41210.101690835|22|643.13043431683|0.0685|-1|1|0.0685|39635.6484|-0.02296|6|-0.022964505964367|6|29.4|0.01257|0.03066|0.040389715563911|0.057088648907326|205.19679289501|209.46474615642|249.9959332548|0.525|0.375|0.04993|40|15|0.00087550543024227|0.017285029239766|45022.1484375|2024-08-01|-0.12465|2024-06-04|0.08634|2020-03-20
2024-11-03 21:48:32|DAILY|01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|-1615.9553491677|4|27.115620863606||0|0|0.00355|1539.21|-0.05067|22|-0.050665623569201|22|31.26|-0.00064|0.01741|0.015095440268316|0.017595308243243|128.92564624025|122.96532680126|112.02971772691|0.553|0.395|0.05589|38|16|0.00023136859781696|0.019171158690176|2117.4499511719|2021-01-20|-0.09101|2020-03-19|0.10882|2020-03-25
2024-11-03 21:48:33|DAILY|01074|955836|/indices/kospi-200-consumer-staples|INDICES:KR|-902.53358777342|18|12.487876520616||0|0|-0.02962|870.82|-0.05755|13|-0.057553836957603|13|36.69|0.00766|0.02595|0.0093836446502743|0.0073214879137996|115.06129542204|107.2963898751|78.496097233716|0.594|0.438|0.04734|32|14|-0.00013201511335013|0.014548018471872|1294.8299560547|2021-06-18|-0.07289|2024-08-05|0.06591|2020-03-24
2024-11-03 21:48:34|DAILY|01075|955837|/indices/kospi-200-energy---chemicals|INDICES:KR|-1146.5610549451|13|22.748138816309|0.0218|-1|1|0.0218|1082.36|-0.00167|13|-0.0016676871239567|13|26.8|0.01707|0.04017|0.019903794574832|0.0098115396170754|149.54489747195|111.65478075359|91.763526921373|0.545|0.409|0.06255|44|14|0.00010547439126784|0.020987632241814|2320.8400878906|2021-02-05|-0.15376|2020-03-19|0.14189|2020-03-20
2024-11-03 21:48:36|DAILY|01076|955838|/indices/kospi-200-financials|INDICES:KR|-944.24391369773|2|20.601313924635|-0.0187|-1|1|-0.01872|890.25|-0.02518|13|-0.025180458855018|13|25.87|-0.00742|0.01629|-0.0054554098434648|0.0010677099182694|87.132325263456|98.651768201442|133.50278389827|0.413|0.348|0.05853|46|10|0.00039326616288833|0.018850486985726|953.14001464844|2024-10-25|-0.10163|2020-03-19|0.11783|2020-03-25
2024-11-03 21:48:37|DAILY|01077|956740|/indices/kospi-200-heavy-industries|INDICES:KR|-497.34921931014|1|11.043802967327||1|0|0|467.2|0.00595|28|0.0059549663857272|28|35.03|0.01593|0.05306|0.045659448751275|0.052862020818755|175.17255629005|175.67552110426|176.22874958387|0.441|0.382|0.07444|34|8|0.0006975650713686|0.024712199832074|506.51000976562|2024-10-25|-0.1298|2020-03-19|0.10016|2020-03-25
2024-11-03 21:48:38|DAILY|01078|956741|/indices/kospi-200-steels---materials|INDICES:KR|951.39427391089|30|49.205806551958|0.2764|1|2|0.23148|959.32|-0.10036|5|-0.04777601342589|4|27.02|0.01406|0.04101|0.016267011055557|0.017589341212806|130.79942321235|120.30924823019|140.84035392039|0.465|0.279|0.07107|43|12|0.00048432409739714|0.023013845507976|1218.4399414062|2021-05-12|-0.1098|2024-10-30|0.104|2024-10-24
2024-11-03 21:48:39|DAILY|01079|955835|/indices/kospi-200-constructions---machinery|INDICES:KR|-289.07236873755|58|5.6874580769059||0|0|0.0706|272.75|-0.0489|19|-0.048904577577413|19|33.35|0.02331|0.04499|0.023663005860163|0.045872893025029|155.99963643909|174.63140482525|116.85947177915|0.676|0.412|0.06911|34|16|0.00030520570948783|0.022432636439966|371.82998657227|2023-07-26|-0.13289|2020-03-19|0.12976|2020-03-20
2024-11-03 21:48:40|DAILY|01080|956739|/indices/kospi-200-it|INDICES:KR|-3134.0868071867|11|60.308924335655||0|0|0.03136|2953.22|-0.05627|13|-0.056266671789398|13|25.67|-0.00436|0.01423|0.013001648392129|0.027329768880202|122.48804224343|145.38019670281|127.97355171363|0.522|0.37|0.05424|46|18|0.0003444752308984|0.018428060453401|4283.8999023438|2021-01-25|-0.09556|2024-08-05|0.11296|2020-03-24
2024-11-03 21:48:42|DAILY|01081|19665|/indices/aex-consumer-good|INDICES:NL|-4076.2112039168|2|56.706854827377||0|0|-0.0176|3971.7|-0.02614|58|-0.026141933469203|58|32.66|0.00364|0.01704|0.011191073799315|0.02783188520379|122.53725765119|141.72022909987|151.99537289129|0.526|0.342|0.04376|38|13|0.00040588566827697|0.015563228663446|4161.7299804688|2024-06-26|-0.08594|2020-03-12|0.06078|2020-11-09
2024-11-03 21:48:42|DAILY|01082|19672|/indices/aex-telecommunication|INDICES:NL|-1695.1984714129|3|25.539039714895||0|0|0.00274|1631.96|-0.02972|10|-0.029716577682909|10|32.61|-0.0062|0.00902|0.019318688310497|0.040007312641002|140.96089535211|153.99093525814|133.50676176137|0.553|0.316|0.04916|38|13|0.00033053182917002|0.016523336019339|1718.3199462891|2024-10-28|-0.13301|2020-03-12|0.13194|2020-03-17
2024-11-03 21:48:43|DAILY|01083|19666|/indices/aex-consumer-service|INDICES:NL|-3120.2312316732|33|37.303721104623|0.0322|-1|1|0.03221|3016.3899|0.03962|48|0.039619756269805|48|28.74|-0.00411|0.00461|-0.0041390547120125|0.004650399383499|87.491270871118|106.26819593706|104.00878631177|0.619|0.405|0.03975|42|19|8.3938660209847E-5|0.013006577885391|3235.0200195312|2022-01-04|-0.09787|2020-03-12|0.0568|2020-03-24
2024-11-03 21:48:44|DAILY|01084|19670|/indices/aex-oil---gas|INDICES:NL|1090.6044717525|21|18.94565556193|0.0019|1|2|-0.00053|1140.0601|0.04733|45|-0.020608981112542|25|31.28|-0.00988|0.01421|0.007407841523419|0.021638135004083|108.75057998643|125.67568942815|116.67793338241|0.59|0.359|0.08252|39|16|0.00036870161290323|0.025077411290323|1266.8900146484|2024-04-12|-0.17679|2020-03-09|0.22|2020-03-24
2024-11-03 21:48:45|DAILY|01085|19667|/indices/aex-financials|INDICES:NL|-732.58220754682|22|8.1222915404725||0|0|-0.01526|719.26|0.01519|35|0.015193002471035|35|24.42|-0.00324|0.01177|-0.0007113066877412|0.010645546601733|93.099280936103|121.17455206708|126.82229981806|0.64|0.44|0.05046|50|18|0.00031455716586151|0.017689847020934|738.84997558594|2024-05-20|-0.15662|2020-03-12|0.12009|2020-03-24
2024-11-03 21:48:47|DAILY|01086|19668|/indices/aex-health-care|INDICES:NL|-1519.059950827|5|43.210001849655||0|0|0.0048|1406.41|0.00729|77|0.0072907369420394|77|30.95|-0.00927|0.03002|0.0069809010673889|0.018895040452055|110.23201584844|127.51583726678|48.687620696274|0.45|0.35|0.0588|40|7|-0.00040004830917874|0.021809162640902|3165.7299804688|2020-02-20|-0.14822|2024-10-28|0.24279|2024-04-29
2024-11-03 21:48:48|DAILY|01087|19669|/indices/aex-industrials|INDICES:NL|2369.840503784|57|34.547302258226|0.085|1|2|0.06927|2424.8899|0.21672|58|0.0063787211954973|23|33.89|0.02261|0.04445|0.050076875936755|0.074409747671582|189.45296741072|184.65982758313|159.62043747995|0.457|0.286|0.06785|35|8|0.00053045893719807|0.021763961352657|3033.5200195312|2021-08-25|-0.13376|2023-08-17|0.09312|2022-03-09
2024-11-03 21:48:49|DAILY|01088|19671|/indices/aex-technology|INDICES:NL|-10369.960690763|14|262.49845291044||0|0|0.03769|9625.4404|-0.0656|13|-0.065596142234745|13|26.7|-0.00522|0.01839|0.0053287424575399|0.024094820055125|104.312527039|139.66338234141|173.06278761088|0.565|0.37|0.07987|46|18|0.00066896051571313|0.026454311039484|13598.629882812|2024-07-11|-0.12625|2024-10-15|0.11596|2022-03-16
2024-11-03 21:48:50|DAILY|01089|19664|/indices/aex-basic-material|INDICES:NL|1255.7335424282|32|19.041083435373||0|0|-0.00514|1263.6|-0.06496|7|0.0019575225402753|16|31.03|0.00442|0.02621|0.00034062224466476|0.013463438724222|95.969743183344|116.66175227261|115.2814527626|0.513|0.359|0.06145|39|12|0.00024248992747784|0.02057053182917|1799.8699951172|2022-01-14|-0.11516|2020-03-12|0.09188|2020-03-24
2024-11-03 21:48:51|DAILY|01090|11327|/indices/tmpsi|INDICES:SA|32589.278472264|44|843.92055668047|0.0374|1|1|0.03744|33599.5391|0.0046|21|0.0046037170823414|21|37.48|0.0283|0.06253|0.089278633875029|0.12713307145984|308.14234180125|332.29777076034|355.79165204277|0.581|0.419|0.09003|31|9|0.0012928796680498|0.030486365145228|40617.23828125|2024-03-22|-0.099|2020-03-06|0.0992|2020-03-10
2024-11-03 21:48:52|DAILY|01091|11331|/indices/ttisi|INDICES:SA|-8276.5291880959|21|91.258761147959|-0.0076|-1|1|-0.0076|8033.75|-0.05369|9|0.033855686030124|21|39.5|0.0195|0.03515|0.028899846598509|0.062027396368775|157.97822115002|176.44802410186|124.33605236329|0.6|0.333|0.04419|30|14|0.00024771784232365|0.014961900414938|8796.240234375|2021-06-04|-0.06193|2020-03-09|0.07861|2020-03-10
2024-11-03 21:48:53|DAILY|01092|11320|/indices/tbcsi|INDICES:SA|-5431.8375452777|22|102.83679750456|-0.0175|-1|1|-0.01747|5314.1699|0.02128|33|0.021284015348495|33|32.89|0.03884|0.06468|0.032458406260454|0.037139906295579|171.44689256988|156.82948475184|150.62839914612|0.528|0.389|0.05793|36|8|0.00046733609958506|0.019064473029046|8659.1103515625|2021-07-06|-0.07977|2020-10-23|0.07721|2020-03-10
2024-11-03 21:48:54|DAILY|01093|11324|/indices/thtsi|INDICES:SA|-5197.248485469|21|80.972543687585||0|0|0.00207|4971.1899|-0.02217|33|-0.02216609194941|33|32.92|0.01499|0.03874|0.046742125475181|0.045483232799942|215.61703715659|180.54397720837|124.95952867623|0.528|0.417|0.04609|36|7|0.00027817427385892|0.01560534439834|6023.5698242188|2024-03-21|-0.09476|2020-05-01|0.06599|2020-03-10
2024-11-03 21:48:55|DAILY|01094|11330|/indices/tresi|INDICES:SA|7904.9876653744|13|93.95928478966||0|0|-0.00844|8130.25|0.01913|35|0.019132988459435|35|32.24|0.01597|0.02945|0.032566471296745|0.052008029905959|170.79880351495|181.59737388195|105.73638094367|0.514|0.351|0.04754|37|11|0.00011940248962656|0.014162381742739|11447.040039062|2021-06-24|-0.07208|2020-03-16|0.0794|2020-04-24
2024-11-03 21:48:56|DAILY|01095|995199|/indices/food---staples-retailing|INDICES:SA|-9440.1652169482|21|109.71455531883||0|0|0.00096|9163.25|0.00471|32|0.0047067008591757|32|49.38|0.0423|0.06215|0.06398369501502|0.077208937468175|205.6484112391|196.74372423343|136.95892123317|0.583|0.458|0.04652|24|8|0.00034200829875519|0.015436688796681|12121.83984375|2020-11-13|-0.09457|2020-03-06|0.0876|2020-05-13
2024-11-03 21:48:58|DAILY|01096|11318|/indices/tafsi|INDICES:SA|-6095.7365106103|23|77.372131140932||0|0|0.01241|5856.2798|-0.00533|34|-0.0053342391224872|34|31.13|0.00167|0.01724|0.019984987970841|0.028914633731386|142.85999433224|149.83655544383|133.3788803464|0.553|0.421|0.0488|38|12|0.0003184398340249|0.015454531120332|6834.6098632812|2024-03-19|-0.08029|2020-03-09|0.09104|2020-03-10
2024-11-03 21:48:59|DAILY|01097|11328|/indices/tpisi|INDICES:SA|-5203.4073001017|21|26.223215421133|-0.0043|-1|1|-0.00433|5141.3501|-0.02635|7|-0.026353538291574|7|31.18|0.00378|0.0157|0.0048763484743021|0.007546349802945|105.71399729163|107.06612808802|94.994338403344|0.395|0.289|0.03949|38|10|1.1020746887967E-5|0.011593319502075|7278.9599609375|2022-05-16|-0.08755|2020-03-06|0.09675|2020-03-10
2024-11-03 21:49:00|DAILY|01098|11321|/indices/tbfsi|INDICES:SA|-11770.689841535|37|136.44114255198||0|0|0.00245|11583|-0.04221|15|-0.042207351303646|15|29.23|0.01781|0.03574|0.02774714174986|0.041548024945177|190.94226835478|194.21082074831|143.89553039145|0.675|0.45|0.04285|40|11|0.00038651452282158|0.014492804979253|16700.58984375|2022-05-09|-0.08935|2020-03-06|0.0578|2020-03-10
2024-11-03 21:49:01|DAILY|01099|995197|/indices/diversified-financials|INDICES:SA|7800.1892313447|54|130.5291974443|0.0684|1|1|0.06842|8157.8198|0.08901|53|0.08901144165214|53|32.91|0.03701|0.05931|0.02253415389618|0.03127844238011|151.725144038|136.75156831801|246.51268785524|0.6|0.314|0.06234|35|14|0.00088312033195021|0.019820946058091|8863.51953125|2022-05-31|-0.09078|2020-05-01|0.07359|2020-03-10
2024-11-03 21:49:01|DAILY|01100|11317|/indices/sinsi|INDICES:SA|-10628.175818002|37|167.2453879056||0|0|0.06021|10110.0498|-0.05032|18|-0.050321596478932|18|26.57|-0.00413|0.01726|0.0034489839985823|-0.0021818293617441|103.39496235046|95.288016022612|224.51510024596|0.477|0.341|0.05576|44|12|0.00077115352697095|0.017491518672199|12103.1796875|2024-05-08|-0.08413|2020-05-01|0.07198|2024-05-06
2024-11-03 21:49:03|DAILY|01101|995196|/indices/health-care-equipment---services|INDICES:SA|-12737.798028295|37|165.88824141059||0|0|0.01331|12422.5801|-0.01855|19|-0.018552139717913|19|36.53|0.03435|0.05085|0.065203608132246|0.094920484464514|255.7797985251|267.32163030126|331.5092542058|0.531|0.375|0.05372|32|12|0.0010823319502075|0.016989684647303|14434.75|2024-02-20|-0.07959|2020-05-01|0.08301|2020-03-10
2024-11-03 21:49:04|DAILY|01102|995198|/indices/pharma,-biotech---life-science|INDICES:SA|-5553.8854511853|21|122.56717912099||0|0|-0.01231|5282.77|0.08811|36|0.088107387240161|36|42.32|0.06077|0.08797|0.069577557708576|0.089037000139058|239.64472894077|203.39704575188|145.61188451896|0.607|0.393|0.07755|28|10|0.00052054771784232|0.025234406639004|8100.2700195312|2021-07-29|-0.09712|2020-03-06|0.1|2020-08-31
2024-11-03 21:49:05|DAILY|01103|11325|/indices/tivsi|INDICES:SA|13400.929190303|16|240.42529594076|0.0437|1|1|0.04368|14105.5596|-0.05019|27|-0.050190447191035|27|30.51|0.04116|0.06465|0.046111519792933|0.059356847530865|209.47466852569|178.41753754879|319.82276123018|0.513|0.308|0.05601|39|15|0.0010827883817427|0.017832481327801|14298.740234375|2024-11-01|-0.09672|2020-10-23|0.0654|2020-03-10
2024-11-03 21:49:06|DAILY|01104|995200|/indices/commercial---professional-services|INDICES:SA|4926.2381442595|4|77.490605559319||0|0|0.03084|5209.4902|-0.05105|31|-0.051051482935257|31|30.82|0.00254|0.02589|-0.0021773377232467|-0.0012038934395652|93.860249060328|96.12576999945|109.6441627809|0.462|0.333|0.05524|39|12|0.00018044813278008|0.017549161825726|6230.490234375|2024-03-20|-0.09333|2020-03-09|0.08049|2020-03-10
2024-11-03 21:49:07|DAILY|01105|11332|/indices/ttrsi|INDICES:SA|7188.1258913231|13|95.580845505941|-0.0194|1|1|-0.01943|7410.3999|-0.02522|16|-0.025220612544121|16|32.24|0.01964|0.04357|0.0520913187698|0.070813032023285|238.78884535946|245.2030929176|166.78519792673|0.541|0.405|0.05003|37|9|0.00052169294605809|0.016188556016598|8170.4799804688|2024-03-18|-0.09973|2020-05-01|0.06806|2020-03-10
2024-11-03 21:49:09|DAILY|01106|11322|/indices/tcesi|INDICES:SA|-5969.4308839907|21|56.706681683399|-0.0251|-1|1|-0.02507|5883.1899|0.0087|8|0.008697054201932|8|24.69|0.01448|0.02901|0.020737457925482|0.024986994334821|168.49695169266|160.63985366955|114.0765481409|0.583|0.438|0.03976|48|18|0.00018369294605809|0.01265956846473|8997.9599609375|2022-04-08|-0.08866|2020-03-09|0.07294|2020-03-10
2024-11-03 21:49:10|DAILY|01107|11329|/indices/trdsi|INDICES:SA|-3836.739549666|21|40.541640938484||0|0|-0.02719|3750.9099|-0.03774|7|-0.037740196420724|7|31.18|0.01604|0.04003|0.027194625154501|0.030241238559938|168.44157656521|159.99694896335|120.3580331249|0.579|0.474|0.04451|38|12|0.00024002489626556|0.015096414937759|3982.8798828125|2024-03-20|-0.09249|2020-05-01|0.08364|2020-03-10
2024-11-03 21:49:11|DAILY|01108|11326|/indices/tmisi|INDICES:SA|-3285.3131325417|21|24.178590001105||0|0|-0.00263|3271.1599|-0.01896|12|-0.01895953570083|12|28.21|0.00778|0.01351|0.021836422675818|0.0123704729563|169.41146987291|120.3549095824|77.985768862875|0.619|0.405|0.02322|42|20|-0.00018385062240664|0.0072412365145228|5248.4799804688|2021-08-02|-0.04812|2020-03-09|0.04976|2020-09-30
2024-11-03 21:49:12|DAILY|01109|11323|/indices/teusi|INDICES:SA|12467.736272725|3|1089.4795106541|1.2531|1|2|0.05592|15822.6104|0.03943|15|0.03943050801377|15|27.98|0.00527|0.04436|0.023976216801804|0.030335621685127|160.32737987087|157.22145526458|54.456767789575|0.535|0.395|0.0814|43|13|0.004402398340249|0.021541302904564|16620.310546875|2024-09-26|-0.84731|2024-10-28|5.57855|2024-10-30
2024-11-03 21:49:13|DAILY|01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1698.7244057592|14|21.759543436161|0.0542|1|2|0.01768|1732.99|-0.07439|8|0.030829843964933|34|20.47|-0.01546|0.00134|-0.013951606074889|-0.01012091262612|60.908999109385|79.074971809744|106.83356397012|0.559|0.356|0.04564|59|23|0.00014706797706798|0.014660131040131|1825.4300537109|2022-02-10|-0.12545|2020-03-12|0.10111|2020-03-17
2024-11-03 21:49:14|DAILY|01111|1185897|/indices/omx-stockholm-telecom-serv-prov-gi|INDICES:SE|9113.0556464207|1|37.908209005592||0|0|0|9226.7803|0.00551|4|0.005513502889859|4|1.16|0.0005|0.00631|0.0051779996553285|0.012109455931891|1904.1700614133|10138.260604675|114.70245473606|0.556|0.369|0.00911|1046|0|0.00019739917695473|4.0329218106996E-7|9499.509765625|2024-09-25|-0.14423|2020-03-12|0.06985|2020-03-20
2024-11-03 21:49:15|DAILY|01112|1185899|/indices/omx-stockholm-health-care-provid-gi|INDICES:SE|1151.5279635729|32|16.528019642524||0|0|-0.03135|1158.88|-0.02121|9|-0.021214756431959|9|30.29|0.00822|0.02702|0.008389673926324|0.0051910273332844|113.06573859819|105.62286319401|113.42442529388|0.486|0.371|0.05498|35|10|0.00022988084326306|0.017246480293309|1773.7199707031|2021-04-29|-0.05729|2021-05-11|0.06751|2022-05-27
2024-11-03 21:49:16|DAILY|01113|1185896|/indices/omx-stockholm-telecom-equipment-gi|INDICES:SE|-1176.6531716714|10|4.9099837967315||0|0|0.01523|1171.6|-0.00599|3|-0.0059931275399558|3|1.17|-0.00106|0.00715|0.004739561800021|0.014926431903426|887.89262158723|8618.3380152076|110.76131426991|0.535|0.336|0.01088|903|0|0.00021040375586854|3.0046948356808E-7|1292.7399902344|2024-09-16|-0.10779|2024-06-17|0.17048|2024-05-03
2024-11-03 21:49:17|DAILY|01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|9753.4249739982|7|226.85789805153|0.0032|1|2|-0.07327|10076.9697|-0.01939|10|-0.019392424183032|10|28.26|0.01034|0.04437|0.047466285976552|0.068988198561847|211.29037119776|240.36493500352|279.78137676081|0.558|0.419|0.0861|43|13|0.001132497952498|0.027286240786241|14315.620117188|2021-04-29|-0.13098|2021-11-25|0.14863|2020-03-20
2024-11-03 21:49:18|DAILY|01115|1185914|/indices/omx-stockholm-consumer-staples-pi|INDICES:SE|-1505.8045311178|9|19.521358114641||0|0|0.04915|1452.09|-0.02393|7|0.037599444293506|21|33.84|0.01385|0.02479|0.019377943052229|0.042027945758694|137.51907316257|154.42406838055|145.00598466332|0.563|0.344|0.03238|32|12|0.00038185151237397|0.011741604032997|1584.2700195312|2024-09-17|-0.04665|2023-07-20|0.07564|2022-05-10
2024-11-03 21:49:19|DAILY|01116|1185909|/indices/omx-stockholm-insurance-pi-index|INDICES:SE|1210.9375158208|5|23.339375000772|-0.0059|1|2|-0.01918|1244.35|-0.05445|15|-0.056024665049733|16|28.26|-0.01646|0.00536|-0.0096663381915323|0.026422145287659|75.82935294757|124.44631962724|116.84037329445|0.704|0.407|0.06686|27|13|0.00036947848761408|0.024155254237288|1291.9100341797|2024-10-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-11-03 21:49:20|DAILY|01117|1185910|/indices/omx-stockholm-financials-gi-index|INDICES:SE|-6110.5865162789|22|67.602932422728||0|0|0.00303|5918.6699|-0.02723|10|-0.027229230500523|10|24.69|0.0008|0.01966|0.015856762601123|0.035737542321727|151.52424575655|200.79397251873|184.87813482501|0.625|0.438|0.04559|48|15|0.00061830845771144|0.015570389718076|6192.6201171875|2024-09-20|-0.12986|2020-03-12|0.06996|2020-03-24
2024-11-03 21:49:21|DAILY|01118|1185908|/indices/omx-stockholm-insurance-gi-index|INDICES:SE|1309.2714792669|5|25.233392598692|-0.0059|1|2|-0.01918|1345.39|-0.05445|15|-0.05618523395504|16|30.48|-0.00832|0.0142|0.0031616183490205|0.045959392549632|94.029647061639|143.74641115917|126.32770090596|0.68|0.4|0.0667|25|11|0.00047075718015666|0.024183981723238|1396.8199462891|2024-10-29|-0.0601|2022-12-16|0.17456|2022-07-21
2024-11-03 21:49:22|DAILY|01119|1185902|/indices/omx-stockholm-health-care-gi|INDICES:SE|-4813.911695476|33|63.12884966389||0|0|0.04794|4606.6001|0.0166|26|0.016604938634595|26|27.05|0.00668|0.022|0.016458316847314|0.026514444501471|141.24682145267|153.9828110013|151.28357814531|0.545|0.409|0.04521|44|13|0.00041323240589198|0.014341211129296|5041.2900390625|2024-08-30|-0.09618|2020-03-12|0.05743|2020-04-14
2024-11-03 21:49:23|DAILY|01120|1185901|/indices/omx-stockholm-pharma-biotech-gi|INDICES:SE|-7750.8263118689|3|40.455450310453||0|0|0.02107|7629.46|-0.0135|3|-0.013502314517462|3|1.32|4.0E-5|0.00689|0.0047341419283778|0.013054705172155|1012.0696908883|6175.2184298729|174.60517220225|0.553|0.351|0.00923|912|0|0.00053941273779984|1.6542597187758E-6|8439.490234375|2024-08-30|-0.0938|2020-03-12|0.07182|2020-04-14
2024-11-03 21:49:25|DAILY|01121|1185895|/indices/omx-stockholm-technology-gi|INDICES:SE|2321.0118038419|5|51.075601881261|-0.02|1|2|-0.04409|2357.9199|-0.06422|9|-0.039561164002916|5|25.91|0.00077|0.02011|0.004976443608993|0.020794634346851|103.38151334999|130.63155843864|140.65461505206|0.468|0.34|0.05982|47|15|0.00042486906710311|0.019697086743044|3663.0300292969|2021-09-06|-0.11508|2020-03-12|0.08285|2020-03-24
2024-11-03 21:49:25|DAILY|01122|1185894|/indices/omx-stockholm-tech-hardw-equip-gi|INDICES:SE|-2862.7083377681|3|12.476102823744||0|0|0.01443|2825.28|0.07915|4|0.079151980822152|4|1.15|0.00021|0.00971|0.0067291170915688|0.018724667772335|4754.5813187321|109154.4922526|222.69971819862|0.564|0.358|0.01437|1060|0|0.0008309009009009|4.3816543816544E-6|2930.1799316406|2024-06-12|-0.11285|2020-03-12|0.07506|2020-03-24
2024-11-03 21:49:26|DAILY|01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|-5168.1353160603|12|84.493428921154||0|0|0.06159|4914.0098|0.00487|39|0.0048690357874972|39|28.55|0.02221|0.04356|0.036094509719495|0.037598256999838|233.1373880141|197.15693747009|93.74553867888|0.643|0.5|0.0659|42|12|0.00015094214876033|0.022496884297521|7534.0200195312|2021-11-22|-0.13593|2020-03-12|0.09211|2023-11-14
2024-11-03 21:49:27|DAILY|01124|962701|/indices/s-p-500-telecom-services|INDICES:US|315.8973588583|32|4.5300606729555|0.0579|1|2|0.04044|320.03|-0.06117|11|-0.061173516060479|11|26.33|-0.00949|0.00563|-0.0082395365663318|-0.00053306891697603|79.330025662649|97.249136272151|173.90099489328|0.533|0.356|0.05795|45|19|0.00058407894736842|0.018959054276316|332.51998901367|2024-10-30|-0.10444|2020-03-16|0.09201|2020-03-13
2024-11-03 21:49:28|DAILY|01125|962685|/indices/s-p-500-consumer-discretionary|INDICES:US|1564.577962196|54|20.247348376062|0.0976|1|2|0.0865|1618.22|0.10234|41|0.10234469726265|41|25.8|0.00187|0.02183|0.017329966159003|0.032130874312051|138.31949453069|142.31587389249|161.9823580229|0.467|0.267|0.05216|45|11|0.00053532125205931|0.017947907742998|1699.4499511719|2021-11-22|-0.12083|2020-03-16|0.08639|2020-03-24
2024-11-03 21:49:30|DAILY|01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|-882.93680180152|22|6.85393393384||0|0|0.01142|861.13|0.0457|82|0.04570174052882|82|33.14|-0.00469|0.01321|0.014862377728312|0.020273138465643|125.28768393757|128.8398316088|134.20138510724|0.444|0.361|0.03673|36|11|0.00030020593080725|0.011756787479407|903.35998535156|2024-09-16|-0.09235|2020-03-12|0.0841|2020-03-13
2024-11-03 21:49:31|DAILY|01127|962670|/indices/s-p-500-energy|INDICES:US|-708.96461811689|4|10.461301994099||0|0|0.00049|676.2|-0.00599|26|-0.0059863299305296|26|35.68|0.01961|0.05535|0.033929789716204|0.056101741817764|157.77504656261|170.85904993377|146.8914318952|0.471|0.324|0.07883|34|8|0.00058854440789474|0.027388445723684|756.55999755859|2024-04-12|-0.20082|2020-03-09|0.16312|2020-03-24
2024-11-03 21:49:32|DAILY|01128|962669|/indices/s-p-500-financial|INDICES:US|769.98549293461|56|7.7754736649089|0.0773|1|2|0.0724|774.28|0.00796|17|0.007961586711277|17|29.74|-0.00359|0.01511|0.011118334191719|0.02706823650859|118.22678428022|137.42607128643|149.99321910451|0.538|0.359|0.05639|39|14|0.00047651028806584|0.018242395061728|795.03997802734|2024-10-17|-0.1399|2020-03-16|0.1323|2020-03-13
2024-11-03 21:49:33|DAILY|01129|962671|/indices/s-p-500-health-care|INDICES:US|-1763.0068869901|22|16.617803090854||0|0|0.02601|1721.67|0.02262|58|0.022620231352664|58|28.4|-0.00931|0.00765|0.0062317013521587|0.019222061957872|111.6106926837|128.64813748151|144.6234713396|0.5|0.333|0.04285|42|14|0.00037268533772652|0.013188039538715|1836.4399414062|2024-09-03|-0.09992|2020-03-16|0.07588|2020-03-24
2024-11-03 21:49:34|DAILY|01130|962689|/indices/s-p-500-industrials|INDICES:US|-1167.2606317257|2|11.382681705209||0|0|-0.00164|1132.95|0.01284|30|0.012844853160782|30|24.3|-0.00666|0.00816|-0.0050736456912447|0.01187256926771|87.930214334286|115.10480639336|161.83843595851|0.42|0.26|0.04597|50|15|0.00050534539473684|0.014566126644737|1180.8800048828|2024-10-15|-0.11445|2020-03-16|0.12751|2020-03-24
2024-11-03 21:49:35|DAILY|01131|962700|/indices/s-p-500-information-technology|INDICES:US|-4605.6224793013|2|72.715793881673|-0.0061|-1|1|-0.00612|4386.23|-0.06354|11|-0.032196039501419|13|28.93|0.00329|0.02251|0.0060567662115086|0.028430964452825|105.89573340217|142.16072993902|267.59663682555|0.548|0.357|0.05916|42|14|0.00097238486842105|0.020598009868421|4617.669921875|2024-07-10|-0.13915|2020-03-16|0.11963|2020-03-13
2024-11-03 21:49:36|DAILY|01132|962702|/indices/s-p-500-materials|INDICES:US|-605.05956983419|7|6.0531919792365||0|0|0.01851|585.02|-0.0334|9|-0.033397829974817|9|24.2|-0.00871|0.00942|0.010378158016753|0.013594948040384|128.63160902973|124.39583476606|153.52035276644|0.54|0.36|0.04783|50|16|0.00046966282894737|0.015547245065789|618.33001708984|2024-10-18|-0.11438|2020-03-16|0.11632|2020-03-24
2024-11-03 21:49:37|DAILY|01133|1122343|/indices/s-p-500-real-estate|INDICES:US|-280.28462118906|21|3.7143837701889||0|0|0.02212|267.02|0.14789|87|0.14788965845663|87|24.88|-0.01136|0.00772|0.00043248960804913|0.01713399238692|96.995769838823|129.6916083727|112.60014746602|0.479|0.354|0.05246|48|13|0.0002276194398682|0.016585510708402|326.9700012207|2021-12-31|-0.16549|2020-03-16|0.08633|2020-03-13
2024-11-03 21:49:38|DAILY|01134|962691|/indices/s-p-500-utilities|INDICES:US|-419.21528767803|1|6.0157302121318||0|0|0|396.74|-0.04412|5|0.11362237849203|63|27.61|-0.00484|0.00923|0.005139911681793|0.011254515424977|109.12190052005|118.27428046029|122.51867743217|0.5|0.386|0.05284|44|17|0.00027957201646091|0.016395728395062|418.88000488281|2024-10-17|-0.11543|2020-03-16|0.13112|2020-03-17
2024-11-03 21:49:39|DAILY|01135|1191872|/indices/ftse-jse-sa-consumer-services|INDICES:ZA|45649.364239148|29|533.26825388673|0.02|1|1|0.01997|46103.5117|0.03098|39|0.030984842066248|39|40.96|0.02214|0.04395|0.036336550861153|0.087167538297032|144.68250353046|184.04223507661|289.39333197494|0.481|0.296|0.06581|27|9|0.0010598589065256|0.020424091710758|47941.69140625|2024-09-30|-0.09941|2022-05-20|0.09578|2022-11-11
2024-11-03 21:49:41|DAILY|01136|1191874|/indices/ftse-jse-sa-oil-gas|INDICES:ZA|24529.003302482|28|554.49300902036|0.0334|1|1|0.03339|25096.7207|0.08621|30|-0.091189456906844|14|38.83|0.05228|0.08422|0.068362471114549|0.25239701842342|78.321303917229|311.29176010251|450.36009121096|0.69|0.345|0.13113|29|18|0.0018977623590633|0.042167042497832|49534.75|2022-09-15|-0.26047|2021-01-26|0.38683|2021-01-25
2024-11-03 21:49:41|DAILY|01137|49585|/indices/ftse-jse-financial-15|INDICES:ZA|20708.918210141|98|298.8602322474|0.2184|1|2|0.17512|21075.0293|0.01489|21|0.014885523213925|21|33.73|-0.00857|0.01244|-0.0035236054504695|0.011017221020825|90.672447835601|115.24279559015|133.47259386711|0.545|0.455|0.0712|33|13|0.00039093388429752|0.022035462809917|21734.689453125|2024-09-26|-0.12429|2020-03-18|0.08852|2020-06-03
2024-11-03 21:49:42|DAILY|01138|1153008|/indices/ftse-jse-sa-banks|INDICES:ZA|-13522.335073301|18|209.2777852118||0|0|-0.0198|13115.0996|0.19968|80|0.19967718984546|80|37.31|-0.00671|0.02556|0.014334516581167|0.025564953960476|123.21120156055|141.0533273247|149.28527965322|0.563|0.469|0.07543|32|12|0.00052784475639967|0.024901329479769|13613.370117188|2024-09-26|-0.14898|2020-03-18|0.10419|2020-06-03
2024-11-03 21:49:43|DAILY|01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|52209.750029325|98|738.39729920159|0.2208|1|2|0.18009|53321.4492|0.02054|21|0.020538978373138|21|31.45|-0.01731|0.01324|0.01692851025142|0.018181901272426|127.0872549869|125.04554708217|216.53363219096|0.485|0.424|0.07649|33|7|0.00078116299559471|0.01962249339207|54765.390625|2024-09-26|-0.06653|2021-11-26|0.07776|2020-06-03
2024-11-03 21:49:44|DAILY|01140|1191869|/indices/ftse-jse-sa-health-care|INDICES:ZA|-5668.8952350127|43|91.139639839761||0|0|0.03449|5478.9902|-0.10055|2|-0.10054566315622|2|42.73|-0.00027|0.01717|0.0089754808635759|0.031789926637563|113.86247678646|136.71613460607|168.74682499222|0.769|0.423|0.07173|26|13|0.00055965307892455|0.021559228100607|6414.25|2024-08-01|-0.09371|2024-09-03|0.06968|2024-06-18
2024-11-03 21:49:46|DAILY|01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|115980.40723553|57|1435.3894317417|0.0634|1|1|0.06344|117330.9688|-0.04031|5|-0.04653143295057|34|26.84|-0.01189|0.00388|-0.0045723893448104|0.012708589861167|83.879781399851|118.03687183844|166.54855069788|0.628|0.372|0.05012|43|19|0.00051118181818182|0.016770876033058|122262.8984375|2024-10-02|-0.08719|2020-03-12|0.07267|2022-03-16
2024-11-03 21:49:47|DAILY|01142|1191868|/indices/ftse-jse-sa-technology|INDICES:ZA|49287.273465886|31|1121.7519753184|0.142|1|1|0.142|51118.3984|-0.05336|3|-0.040181995997524|25|28.31|-0.01812|0.01249|-0.017407131127234|-0.01099215263295|56.760977753377|69.806049665706|138.67312902473|0.538|0.41|0.09518|39|14|0.00063893298059965|0.030288827160494|54130.44140625|2024-10-02|-0.172|2023-12-22|0.20799|2022-06-27
2024-11-03 21:49:47|DAILY|01143|49589|/indices/ftse-jse-mining|INDICES:ZA|55768.176178519|33|1723.9913604949||0|0|0.10893|56795.0898|-0.11799|6|-0.11798761234349|6|28.73|0.01551|0.04426|0.03449489818161|0.019676427028304|159.35383650448|105.61312716901|127.09797358902|0.537|0.341|0.09637|41|17|0.00050621487603306|0.031209024793388|82120.90625|2022-03-07|-0.14693|2020-03-12|0.14413|2020-03-24
2024-11-03 21:49:48|DAILY|01144|49586|/indices/ftse-jse-resource-20|INDICES:ZA|58466.623387665|33|1431.0260441412||0|0|0.06884|59737.7109|0.05622|31|-0.013244076802154|22|28.73|0.00881|0.03274|0.053951421629266|0.04950690823131|239.76939743777|176.19721550189|120.25091816734|0.488|0.366|0.08122|41|13|0.00038113223140496|0.026188743801653|92502.1484375|2022-03-07|-0.14432|2020-03-12|0.13527|2020-03-24
2024-11-03 21:49:49|DAILY|01145|1191873|/indices/ftse-jse-sa-basic-materials|INDICES:ZA|43077.63861985|34|1065.1347763139|0.0905|1|1|0.09049|43937.1602|-0.0306|23|-0.030602807078854|23|28.21|-0.00897|0.01777|0.031852751711819|0.041433870184604|154.89956777011|153.26136912685|146.63419257359|0.41|0.308|0.07572|39|11|0.00051740511915269|0.02421759929391|66133.2109375|2022-03-07|-0.06788|2022-09-23|0.08842|2022-11-04
2024-11-03 21:49:51|DAILY|01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|-1408.8096360288|9|18.034872979648||0|0|0.01126|1357.1|0.1912|119|0.19119987727815|119|27.94|-0.01587|-0.0014|0.0055864991163256|0.018275188173379|106.6874274284|120.11924795853|138.16800330141|0.594|0.375|0.04779|32|13|0.00040560975609756|0.014931818181818|1440.6300048828|2024-09-25|-0.04217|2021-11-26|0.03992|2024-06-18
2024-11-03 21:49:52|DAILY|01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|-408.39064990492|9|5.3085511890098|0.0103|-1|1|0.01032|393.29|0.19642|119|0.19641734743577|119|31.63|-0.00202|0.01629|0.024682608854152|0.037128439257093|150.93478603095|154.86297263229|87.727244693783|0.5|0.342|0.0571|38|11|3.1132231404959E-5|0.018978561983471|448.30999755859|2020-01-03|-0.16536|2020-03-23|0.11643|2020-03-25
2024-11-03 21:49:52|DAILY|01148|1164091|/indices/ice-bofaml-move|INDICES:US|125.74944515293|23|2.7101840334969|0.3397|1|2|0.27309|132.58|0.11687|11|0.11686976146046|11|5.75|-0.02395|0.0226|-0.00049951749007506|0.044180732493061|50.303891278104|1361.8592094599|227.4879969252|0.536|0.324|0.07541|207|26|0.0020794884488449|0.031899092409241|198.71000671387|2023-03-15|-0.25835|2020-11-04|0.45064|2020-10-06
2024-11-03 21:49:53|DAILY|01149|1187670|/indices/s-p-marketneutral-vtlity-risk-optim|INDICES:US|-774.69000244141|1|0||-1|0|0|774.69|-0.00027|1|0.00038749101734337|1|1|0.0007|0.00336|0.0024726252330297|0.0056520289649597|546.62528683855|1047.7004445598|144.15337814463|0.744|0.443|0.00444|973|0|0.00051812949640288|0|774.69000244141|2024-11-01|-0.202|2020-03-17|0.32236|2020-03-25
2024-11-03 21:49:54|DAILY|01150|1191883|/indices/cboe-s-p-500-oneyear-volatility|INDICES:US|-24.820653883346|47|1.8550416786839||0|0|-0.03743|22.73|0.14772|28|0.14772130289595|28|42.14|0.00272|0.05607|-0.011939075800767|0.022838340104133|84.089711549279|109.85426657127|165.84706574977|0.455|0.227|0.11545|22|6|0.00087603288797533|0.05983112024666|87.349998474121|2022-05-06|-0.10173|2020-03-25|0.21827|2020-03-17
2024-11-03 21:49:56|DAILY|01151|1191882|/indices/cboe-s-p-500-6month-volatility|INDICES:US|-23.956551043161|48|1.3115070975292||0|0|0.03787|22.61|0.32132|12|0.32131767993647|12|20.13|-0.05495|0.00181|-0.020629572620041|0.039187768102386|28.519809903484|111.3828884457|164.20396354746|0.609|0.37|0.12602|46|18|0.0012404727646454|0.043431336073998|67.180000305176|2020-03-20|-0.15588|2024-08-07|0.34368|2020-03-17
2024-11-03 21:49:57|DAILY|01152|1202276|/indices/cboe-1-day-volatility-index|INDICES:US|-22.657857236046|44|5.1606696144288|-0.3689|-1|1|-0.36895|19.22|-0.34423|73|-0.34423166455323|73|2.59|-0.02649|0.15113|0.058433747296654|0.23241380926857|105.12987035248|11628434.604473|3142111.097628|0.469|0.339|0.20172|192|4|0.052794412955466|0.2300812145749|48.840000152588|2024-08-06|-0.53911|2023-01-13|1.48208|2023-01-12
2024-11-03 21:49:58|DAILY|01153|1187659|/indices/s-p-500-9day-volatility|INDICES:US|19.850233609636|4|1.9565885679063|0.266|1|2|0.23051|26.05|0.94161|10|0.94161080844574|10|23.21|-0.45103|-0.07862|-0.24253625130751|-0.039748645410661|-0.016603901352638|35.070554563127|7616384.4271783|0.548|0.31|0.39817|42|10|0.019097754010695|0.13546180748663|111.68000030518|2020-03-19|-0.32391|2024-08-07|1.03519|2021-01-28
2024-11-03 21:49:59|DAILY|01154|44392|/indices/cboe-vix-volatility|INDICES:US|100.93379447742|16|6.7520680497628||0|0|-0.00563|121.89|0.26773|14|0.26773096814553|14|20.43|-0.10979|-0.03264|-0.073503578560278|-0.023725851473731|9.7387614646613|54.034796357108|144.89554391833|0.553|0.34|0.18784|47|17|0.0016574666666667|0.060206174358974|209.75999450684|2020-03-17|-0.15518|2021-01-29|0.38472|2024-09-04
2024-11-03 21:50:00|DAILY|01155|959194|/indices/djia-volatility|INDICES:US|8.0060276032495|125|13.02976531867|-0.3575|1|1|-0.35749|14.72|-0.41595|237|-0.40470934056264|60|77.18|-0.33201|-0.1858|-0.19582951283865|-0.083279383116597|7.3666500407499|31.621784447535|5010.2164823232|0.727|0.455|0.56666|11|7|0.012647317574512|0.345793340185|71.050003051758|2020-03-19|-0.81763|2021-07-14|4.72325|2021-07-15
2024-11-03 21:50:02|DAILY|01156|44369|/indices/cboe-nasdaq-100-voltility|INDICES:US|20.693602457718|1|1.2571325649567||0|0|0|24.86|0.03387|23|-0.13078285972316|24|27.89|-0.13627|-0.06662|-0.16240389701001|-0.17254105492423|2.3478568239266|9.2095949724545|3444.5749101164|0.571|0.343|0.26198|35|15|0.0055149385245902|0.090894293032787|84.669998168945|2020-03-19|-0.18618|2020-03-03|0.54475|2020-03-17
2024-11-03 21:50:03|DAILY|01157|951481|/indices/stoxx-50-volatility-vstoxx-eur|INDICES:US|18.023580814489|24|1.1274955913162||0|0|-0.00045|21.094|-0.1861|11|-0.18609641796865|11|22.18|-0.10948|0.01405|-0.092102859440634|-0.034903913530057|1.3055845796596|32.430014791985|166.48776429085|0.564|0.364|0.22849|55|15|0.0031639742558327|0.075661238938053|95.019996643066|2020-03-16|-0.19572|2024-08-06|0.62559|2021-11-26
2024-11-03 21:50:04|DAILY|01158|28878|/indices/nikkei-volatility|INDICES:US|-34.612978745052|56|4.3060563438417||0|0|0.26051|26.03|0.9426|21|0.94260480864463|21|22.54|-0.09157|0.01208|-0.017643086013305|0.010802136406309|28.697506503355|76.205648747714|154.29756604463|0.52|0.36|0.18574|50|13|0.0029257868020305|0.066175871404399|85.379997253418|2024-08-05|-0.27585|2024-08-06|1.40115|2024-08-05
2024-11-03 21:50:05|DAILY|01159|17133|/indices/vdax|INDICES:US|-1.3220779102021|6|0.080453944170144||0|0|0.00885|1.12|-0.00877|43|-0.008771921569073|43|43.18|0.17005|0.24928|0.2666593270143|0.39369533231336|1149.098098875|873.53845339247|63.636364252114|0.643|0.393|0.21429|28|14|0.0038269686985173|0.061701845140033|34.790000915527|2021-02-16|-0.36896|2021-02-17|5.38272|2021-02-16
2024-11-03 21:50:05|DAILY|01160|17942|/indices/india-vix|INDICES:US|11.123150573252|63|2.0554655619252||0|0|-0.21922|15.9025|0.19909|25|0.19909498186626|25|75.67|0.08394|0.18471|0.37795716012527|0.49278754445404|175.34757465236|218.14555013294|137.32587856083|0.4|0.333|0.33176|15|4|0.0017877276524645|0.12251253968254|86.63500213623|2020-03-24|-0.29395|2024-06-05|0.42231|2024-08-05
2024-11-03 21:50:07|DAILY|01161|44340|/indices/cboe-emerging-markets-etf-volitlity|INDICES:US|17.027571556613|161|2.8791428017468|0.112|1|1|0.112|26.41|-0.41538|31|-0.18976333035059|33|47.82|-0.36589|-0.15621|-0.23303024982129|0.007308944495657|-0.39208818082637|47.980544458863|9865.9495720981|0.647|0.353|0.47231|17|10|0.010188232271326|0.18543580678314|192.46000671387|2020-03-17|-0.54917|2021-06-25|1.65427|2021-04-23
2024-11-03 21:50:08|DAILY|01162|1191890|/indices/sa-volatility|INDICES:US|-16.739999771118|1|0||1|0|0|16.74|0.03589|1|0.035891084726646|1|1|-0.0014|0.0215|0.017816394488175|0.043466393747698|2376022.1313299|1891072428.3093|105.34927255777|0.526|0.336|0.02972|1210|0|0.0011868181818182|0|49.040000915527|2020-03-27|-0.25217|2023-12-13|0.474|2020-03-09
2024-11-03 21:50:09|DAILY|01163|1141703|/indices/tase-vta35|INDICES:US|-20.439159360001|50|1.9632477660387|0.2245|-1|1|0.22452|14.23|0.15791|49|0.15791011201706|49|28.4|-0.19574|-0.06961|-0.21082513510723|-0.14592247289093|-0.0017362560874661|8.9621306187367|120.28740180903|0.575|0.35|0.34821|40|16|0.0042137299578059|0.1233764556962|105.83999633789|2020-03-13|-0.42316|2024-05-31|1.19366|2024-06-05
2024-11-03 21:50:10|DAILY|01164|956761|/indices/kospi-volatility|INDICES:US|-24.351250067321|14|0.92281810069521||0|0|-0.08051|22.95|0.13689|19|0.7754898159487|13|16.83|-0.04506|0.03056|-0.0034355985880555|0.035968175281123|38.941741772207|157.77807335813|149.02598267161|0.586|0.371|0.14007|70|18|0.0022939210747271|0.048531007556675|71.75|2020-03-19|-0.29968|2024-08-07|1.10657|2024-08-05
2024-11-03 21:50:11|DAILY|01165|49577|/indices/hsi-volatility|INDICES:US|-40.471380528133|14|2.5037931787706||0|0|-0.04829|32.78|0.43112|13|0.43112127742948|13|19.67|-0.09357|-0.01453|-0.033802103667426|0.024759170972054|15.853054279935|121.00366202076|216.65564131761|0.583|0.35|0.17739|60|21|0.0023632355406538|0.057898826487846|68.639999389648|2020-03-19|-0.25454|2020-03-24|0.51022|2020-03-09
2024-11-03 21:50:13|DAILY|01166|1210471|/indices/hscei-volatility|INDICES:US|-44.638669869503|14|2.3895568520495||0|0|-0.04267|37.14|0.54026|13|0.54025624557885|13|18.38|-0.08642|-0.00582|-0.064223869431577|-0.0043426453770537|2.0269646700543|64.556475761438|225.63791892725|0.594|0.375|0.16184|64|18|0.0024791757779647|0.053966341463415|78.059997558594|2020-03-19|-0.25581|2020-03-24|0.51318|2020-03-09
2024-11-03 21:50:14|DAILY|01167|40831|/indices/s-p-asx-200-vix|INDICES:US|-14.0361648468|57|1.5978305719878|-0.1272|-1|1|-0.12717|13.836|-0.05903|9|-0.059026481660431|9|53.14|-0.17652|-0.07541|-0.10180273419253|-0.022461342679419|15.097950949532|47.243630532777|112.63645939267|0.5|0.364|0.32175|22|8|0.0029717632653061|0.12900407346939|55.826000213623|2020-03-17|-0.35869|2020-03-12|0.84227|2020-03-13
2024-11-03 21:50:15|DAILY|01168|945064|/indices/s-p-tsx-60-vix|INDICES:US|-14.857107058457|55|1.6147859788096|-0.0629|-1|1|-0.06288|12.17|-0.1989|79|-0.19889942087529|79|38.36|-0.21372|-0.12362|-0.22169603096617|-0.16398702680201|1.2693887792103|14.839768171896|95.977916272812|0.682|0.455|0.33016|22|9|0.003236570155902|0.14096995545657|34.459999084473|2022-02-14|-0.33374|2021-10-08|0.41453|2021-11-26
2024-11-03 21:50:16|DAILY|01169|44385|/indices/cboe-euro-currency-volatility|INDICES:US|-11.458384951214|26|1.7310306570587||0|0|-0.23855|7.84|-0.32803|85|-0.32802549124857|85|52.67|-0.11925|0.00075|-0.25455620714408|-0.18379766846641|3.4427607957067|42.819261797071|1452.7188998296|0.5|0.222|0.33582|18|7|0.0063719321685509|0.13737009249743|25.610000610352|2020-03-17|-0.40557|2024-08-14|0.90734|2024-08-06
2024-11-03 21:50:17|DAILY|01170|1206986|/indices/cboe-s-pjpx-jgb-vix-realtime|INDICES:US|3.5179491958848|4|0.51735028552243|-0.0074|1|2|-0.01852|3.71|-0.05087|8|-0.050870013146016|8|15.12|-0.17981|0.06888|-0.059562279915247|0.027431880049888|3.1684554921114|77.134203760634|96.696670049018|0.492|0.338|0.23459|65|10|0.0076011967545639|0.081273965517241|11.170000076294|2023-04-27|-0.54737|2020-08-19|1.25786|2020-08-14
2024-11-03 21:50:19|DAILY|01171|44362|/indices/cboe-crude-oil-volatility|INDICES:US|40.27157732373|31|4.5721342159726||0|0|0.21278|48.79|-0.15703|17|-0.20142984158274|31|40.91|-0.14711|0.00727|-0.23770243836099|-0.048031656708821|-19.223394849673|69.450375660046|229.97417664989|0.522|0.261|0.34138|23|9|0.0036519464469619|0.11543832131823|517.19000244141|2020-04-22|-0.46326|2020-05-01|1.35773|2020-04-21
2024-11-03 21:50:20|DAILY|01172|44335|/indices/cboe-gold-volatitity|INDICES:US|16.889560205391|23|0.75348012227103||0|0|0.01038|19.46|0.09676|13|0.096763191812027|13|21.18|-0.09701|-0.00029|-0.10736946442705|-0.048729341664386|7.0432255877119|45.269082704298|610.17643623697|0.467|0.289|0.17891|45|12|0.0030535282051282|0.066788923076923|54.369998931885|2020-03-19|-0.2333|2020-03-11|0.34673|2020-07-23
2024-11-03 21:50:21|DAILY|01173|1178491|/indices/crypto-volatility-index|INDICES:US|60.994176119|3|0.69893859343804|0.0216|1|2|0.01094|63.0987|-0.02683|6|-0.026833923595885|6|2.4|-0.00326|0.02533|0.018798388437176|0.056331718136924|2727.9025294282|313729.70464958|4.6675733979991|0.471|0.302|0.04323|524|14|-0.0013736904761905|0.021718666666667|170.55049133301|2020-03-16|-0.18304|2022-05-13|0.4403|2020-03-13
2024-11-03 21:50:22|DAILY|01174|1187658|/indices/implied-correlation|INDICES:US|-22.798371194814|50|2.2950928853791|0.285|-1|1|0.28501|20.32|1.40769|7|1.4076906425179|7|3.64|-0.00571|0.04135|0.031566190888752|0.083655849821645|654.64329314381|35079.797084461|49.627789846595|0.471|0.336|0.08429|244|11|0.0018660920770878|0.086767505353319|144.77000427246|2023-09-22|-0.22915|2021-11-30|0.53199|2024-08-06
2024-11-03 21:50:23|DAILY|01175|1206971|/indices/cboe-1month-implied-correlation|INDICES:US|12.596121802178|34|3.1112928343325|-0.157|1|1|-0.15697|22.18|1.53261|11|1.5326086652301|11|25.58|-0.13082|0.04652|0.089050459007249|0.13838685927368|69.935172541065|79.796382234304|3496.2707612064|0.632|0.421|0.50841|19|9|0.013641522157996|0.16340265895954|200.53999328613|2023-09-22|-0.27892|2024-06-13|0.8194|2024-10-08
2024-11-03 21:50:25|DAILY|01176|1206974|/indices/cboe-6month-implied-correlation|INDICES:US|-22.750839026927|50|2.0124764790962||0|0|0.29266|19.36|0.68346|7|0.68345569914208|7|39.17|-0.03651|0.05019|0.065125699287189|0.072827403937365|114.03357369763|110.24980054299|25.211158740742|0.417|0.333|0.27658|12|2|-0.0015787861271676|0.088912581888247|106.68000030518|2024-08-06|-0.14715|2024-08-14|0.34416|2024-08-06