Idx|Pair|Code|Indices|2023-05-28|2023-05-21|2023-05-14|2023-05-07|2023-04-30|2023-04-23|2023-04-16|2023-04-09|2023-04-02|2023-03-26|2023-03-19|2023-03-12|2023-03-05|2023-02-26|2023-02-19|2023-02-12|2023-02-05|2023-01-29|2023-01-22|2023-01-15|2023-01-08|2023-01-01|2022-12-25|2022-12-18|2022-12-11|2022-12-04|2022-11-27|2022-11-20|2022-11-13|2022-11-06|2022-10-30|2022-10-23|2022-10-16|2022-10-09|2022-10-02|2022-09-25|2022-09-18|2022-09-11|2022-09-04|2022-08-28|2022-08-21|2022-08-14|2022-08-07|2022-07-31|2022-07-24|2022-07-17|2022-07-10|2022-07-03|2022-06-26|2022-06-19|2022-06-12|2022-06-05|2022-05-29|2022-05-22|2022-05-15|2022-05-08|2022-05-01|2022-04-24|2022-04-17|2022-04-10|2022-04-03|2022-03-27|2022-03-20|2022-03-13|2022-03-06|2022-02-27|2022-02-20|2022-02-13|2022-02-06|2022-01-30|2022-01-23|2022-01-16|2022-01-09|2022-01-02|2021-12-26|2021-12-19|2021-12-12|2021-12-05|2021-11-28|2021-11-21|2021-11-14|2021-11-07|2021-10-31|2021-10-24|2021-10-17|2021-10-10|2021-10-03|2021-09-26|2021-09-19|2021-09-12|2021-09-05|2021-08-29|2021-08-22|2021-08-15|2021-08-08|2021-08-01|2021-07-25|2021-07-18|2021-07-11|2021-07-04|2021-06-27|2021-06-20|2021-06-13|2021-06-06|2021-05-30|2021-05-23|2021-05-16|2021-05-09|2021-05-02|2021-04-25|2021-04-18|2021-04-11|2021-04-04|2021-03-28|2021-03-21|2021-03-14|2021-03-07|2021-02-28|2021-02-21|2021-02-14|2021-02-07|2021-01-31|2021-01-24|2021-01-17|2021-01-10|2021-01-03|2020-12-27|2020-12-20|2020-12-13|2020-12-06|2020-11-29|2020-11-22|2020-11-15|2020-11-08|2020-11-01|2020-10-25|2020-10-18|2020-10-11|2020-10-04|2020-09-27|2020-09-20|2020-09-13|2020-09-06|2020-08-30|2020-08-23|2020-08-16|2020-08-09|2020-08-02|2020-07-26|2020-07-19|2020-07-12|2020-07-05|2020-06-28|2020-06-21|2020-06-14|2020-06-07|2020-05-31|2020-05-24|2020-05-17|2020-05-10|2020-05-03|2020-04-26|2020-04-19|2020-04-12|2020-04-05|2020-03-29|2020-03-22|2020-03-15|2020-03-08|2020-03-01|2020-02-23|2020-02-16|2020-02-09|2020-02-02|2020-01-26|2020-01-19|2020-01-12|2020-01-05|2019-12-29|2019-12-22|2019-12-15|2019-12-08|2019-12-01|2019-11-24|2019-11-17|2019-11-10|2019-11-03|2019-10-27|2019-10-20|2019-10-13|2019-10-06|2019-09-29|2019-09-22|2019-09-15|2019-09-08|2019-09-01|2019-08-25|2019-08-18|2019-08-11|2019-08-04|2019-07-28|2019-07-21|2019-07-14|2019-07-07|2019-06-30|2019-06-23|2019-06-16|2019-06-09|2019-06-02|2019-05-26|2019-05-19|2019-05-12|2019-05-05|2019-04-28|2019-04-21|2019-04-14|2019-04-07|2019-03-31|2019-03-24|2019-03-17|2019-03-10|2019-03-03|2019-02-24|2019-02-17|2019-02-10|2019-02-03|2019-01-27|2019-01-20|2019-01-13|2019-01-06|2018-12-30|2018-12-23|2018-12-16|2018-12-09|2018-12-02|2018-11-25|2018-11-18|2018-11-11|2018-11-04|2018-10-28|2018-10-21|2018-10-14|2018-10-07|2018-09-30|2018-09-23|2018-09-16|2018-09-09|2018-09-02|2018-08-26|2018-08-19|2018-08-12|2018-08-05
00911|1089400|/indices/investing.com-xdc-usd|CRYPTO:|0.0328|0.0341|0.0372|0.0406|0.0431|0.0454|0.0447|0.0427|0.0435|0.0459|0.036|0.0302|0.0303|0.0279|0.028|0.0293|0.0303|0.0302|0.0292|0.0283|0.0263|0.0283|0.0286|0.0258|0.0222|0.0242|0.0263|0.0268|0.0311|0.0313|0.0318|0.0323|0.0332|0.0328|0.0327|0.0315|0.028|0.0267|0.0277|0.0344|0.0362|0.0377|0.0312|0.0302|0.0313|0.0281|0.0278|0.0295|0.0323|0.0347|0.0392|0.046|0.0445|0.0519|0.064|0.0658|0.0686|0.0605|0.0576|0.0604|0.0621|0.0597|0.0543|0.0559|0.055|0.0569|0.06|0.0684|0.0633|0.0667|0.0906|0.0981|0.109|0.1094|0.0884|0.0983|0.0797|0.0914|0.1178|0.094|0.0978|0.1048|0.1074|0.1161|0.125|0.1438|0.1498|0.1289|0.1305|0.1535|0.1549|0.19|0.1949|0.1652|0.0839|0.0909|0.0839|0.0938|0.1198|0.125|0.0733|0.0803|0.0547|0.0603|0.0589|0.0841|0.0888|0.0143|0.0107|0.0095|0.0092|0.0079|0.0077|0.0066|0.007|0.007|0.006|0.0071|0.0074|0.0067|0.0064|0.0053|0.0052|0.0049|0.0044|0.0028|0.0024|0.0024|0.0022|0.01|0.0093|0.0094|0.0088|0.0085|0.0075|0.0071|0.0063|0.0061|0.0059|0.0059|0.006|0.0061|0.0076|0.0082|0.01|0.011|0.0071|1.6757|0.0059|0.0041|0.0035|1.3934|0.0051|0.0039|0.0051|0.005|0.0152|0.0526|0.0012|0.0013|0.0009|0.0008|0.0008|0.0008|0.0007|0.0008|0.0008|0.0013|0.0014|0.0015|0.0017|0.0017|0.0013|0.0012|0.0011|0.0012|0.0011|0.001|0.0012|0.0011|0.0011|0.0009|0.0008|0.001|0.0012|0.0011|0.0011|0.0013|0.0072|0.0015|0.0016|0.0019|0.021|0.0009|0.0006|0.0005|0.0005|0.0008|0.0008|0.0005|0.0006|0.0006|0.0008|0.0007|0.0006|0.0006|0.0007|0.0006|0.0008|0.0006|0.0006|0.0006|0.0006|0.0006|0.0006|0.0007|0.0007|0.0007|0.0006|0.0006|0.0007|0.0008|0.0008|0.0011|0.0007|0.0007|0.0007|0.0006|0.0008|0.0011|0.001|0.0009|0.0011|0.002|0.0018|0.0023|0.0028|0.0019|0.0014|0.0016|0.0015|0.0014|0.0016|0.0017|0.0018|0.0014|0.0017|0.002|0.0019|0.0019|0.0027|0.0034
00919|1180593|/indices/investing.com-ilv-usd|CRYPTO:|48.54|49.32|49.66|53.4|55.47|66.61|65.89|61.58|61.93|78.89|79.88|83.48|88.68|86.49|90.21|98.04|106.78|67.49|57.68|57.41|40.19|40.72|44.9|53.1|59.6|43.6|44.8|46.8|65.4|70.1|81.3|55.6|63.9|58.4|60.8|66.3|80.6|80.9|87.1|93.7|119.8|127.5|128.3|123.7|137|151.3|122.7|189.7|195|232.4|317.1|316.6|310|324.3|441.5|504.9|523.8|551.2|605|676|666.3|608.9|584.3|545.5|619.8|580.9|699.5|735.1|677.4|643.2|868.9|867.6|1055|1197.1|1349.4|1289.3|1464.4|1544.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|1178590|/indices/investing.com-skl-usd|CRYPTO:|0.0335|0.0335|0.0359|0.0396|0.0419|0.0542|0.0458|0.0434|0.0419|0.0456|0.047|0.0437|0.0505|0.0657|0.0649|0.0681|0.041|0.0387|0.0384|0.0298|0.023|0.0228|0.0225|0.0264|0.0282|0.0285|0.0273|0.0305|0.0435|0.0447|0.0392|0.0367|0.0392|0.0405|0.0429|0.0427|0.052|0.0532|0.0507|0.0618|0.0725|0.0789|0.0675|0.0625|0.0612|0.0534|0.0514|0.062|0.0606|0.0644|0.0761|0.085|0.0898|0.0943|0.1378|0.1631|0.2037|0.2148|0.216|0.282|0.332|0.1867|0.1371|0.1274|0.1405|0.149|0.1683|0.1811|0.1366|0.1355|0.1749|0.1829|0.219|0.2606|0.2383|0.2226|0.2713|0.3435|0.4271|0.3896|0.4087|0.4374|0.3846|0.3439||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00956|1066647|/indices/investing.com-xno-usd|CRYPTO:|0.7509|0.768|0.791|0.8264|0.854|0.959|0.9347|1.0404|0.934|0.9144|0.92|0.8716|0.9427|1.1443|0.9894|0.9225|1.0142|0.8593|0.8186|0.8457|0.8044|0.6776|0.7362|0.8193|0.8385|0.8982|1.6921|0.6155|0.7877|0.8|0.7513|0.7919|0.7949|0.8986|0.8052|0.9497|0.9475|0.9433|0.9676|0.9773|1.113|1.306|1.112|1.146|1.025|0.976|0.989|1.038|0.897|0.999|1.225|1.295|1.379|1.192|1.735|2.184|2.2146|2.2075|2.5015|3.2661|2.6566|2.884|2.813|2.009|2.224|2.2612|2.3459|2.455|2.3429|2.6275|3.186|3.2956|3.9393|4.0928|3.9179|3.9949|4.2933|5.2426|5.6062|13.5075|6.0698|6.4933|7.4838|5.71|5.7359|6.2417|5.1222|5.8278|6.0642|7.6354|7.019|7.8458|6.812|7.0929|5.3263|4.4994|3.9972|5.058|5.0601|5.5283|5.9331|6.9748|7.8274|9.3715|8.8704|11.8429|17.8173|12.0042|11.5225|16.622|22.941|6.3374|5.8088|5.2544|5.4067|6.2795|5.7065|7.1645|7.6272|7.847|4.167|4.5561|3.8837|3.9877|5.1987|1.154|1.1586|1.2096|1.1277|1.2955|1.4632|0.8794|0.8171|0.7971|0.8632|0.9437|0.8469|0.8413|0.9005|0.8747|0.944|0.9425|1.1882|1.443|1.4537|1.1993|1.0621|1.0043|1.0852|1.0723|1.1117|0.9902|1.1735|1.3069|1.3147|1.0864|0.9754|1.0103|0.7845|0.7182|0.69|0.6242|0.6059|0.6414|0.6684|0.5298|0.5331|0.7908|0.8404|0.9911|1.1921|1.2173|1.0186|0.8086|0.7382|0.7725|0.7006|0.6853|0.6956|0.7486|0.842|0.9153|0.9169|0.9492|1.0788|1.0855|0.8943|0.8766|0.9282|0.8157|0.7585|0.937|0.9716|0.935|1.0302|1.0811|1.0857|1.1637|1.2136|1.4188|1.4648|1.2423|1.4544|1.3795|1.5987|1.6205|1.7779|1.8034|1.9095|1.8407|2.1372|1.7143|1.6656|1.959|1.7577|1.8375|1.5896|1.0424|1.0498|1.1177|0.9358|1.0411|1.0692|1.1228|0.8742|1.0654|1.1353|0.9757|1.0532|0.9731|1.1628|1.0507|0.9101|1.1356|1.2457|1.5099|1.897|1.9994|2.0819|2.1723|2.2206|2.3021|2.3326|2.5446|2.7219|2.7527|2.8094|3.7749|3.0053|1.9983|2.632|2.5949
00969|14507|/indices/s-p-asx-200-consumer-disc|INDICES:AU|3065|3077.6001|3097.8|3111.8999|3113.2|3113.1001|3099.3|3097.3999|3011|2972.5|3000.5|3065.2|3001.3999|3046.5|3074.8|3078.3999|3088.6001|3007.5|2988.2|2922.8999|2826.3999|2748.5|2831.8999|2908.8999|2949.1001|2982.8999|2978.1001|2960.3|2984.7|2928.8999|2843.6001|2792.3999|2741.5|2780|2720.8999|2834.1001|2933|2862.5|2931.8999|2981|3018.2|2961.3|2953.6001|2925.3|2939.7|2849.5|2853.8|2781.3|2717.5|2747.2|2882.3999|2937.2|2922.3999|2942.7|2936.2|3055.6001|3055.6001|3077.7|3022|3137.5|3209.1001|3163.5|3170.6001|3123.1001|3093.5|3228.8999|3376.2|3364.3|3303|3268|3445.2|3492|3621.3999|3595.2|3545.2|3602.2|3613.8|3575.5|3630.3|3682.8999|3655.3|3662.6001|3598.1001|3573.3999|3488.5|3512.7|3567.3999|3559.3999|3552.2|3599.1001|3597.5|3663.2|3662.6001|3604|3551.6001|3521.3|3499.8|3443.6001|3478.3999|3489.3|3467.7|3459.3999|3345.7|3377.3|3340.7|3263.2|3249.5|3226.3|3268.1001|3306.8999|3290.1001|3246.8999|3188.1001|3204.8999|3123.5|3073.8|3017.8999|3128.3999|3193.7|3235.1001|3194.5|3104.6001|3062.3999|2983.5|2973.3|2986.8999|2965.2|2960.3999|2923.3999|2946.6001|2985.7|2937.3999|2947.6001|2855.6001|2842.5|2853.3|2838.8999|2775.3|2699.6001|2686.8999|2655.5|2691.8|2771.5|2779.8999|2737.5|2624.6001|2548.3999|2532.3999|2526|2497.1001|2526.3|2535.6001|2467.7|2472.2|2536.1001|2451.1001|2401.6001|2257.3999|2201.7|2156.7|2182.6001|2102.3999|2138|2051.3|2015|1917.8|2217.3|2405.2|2559|2873.2|2931.2|2898.8999|2841.5|2845.3999|2867.2|2880.3|2818.7|2744|2736.3999|2768.8999|2694.3|2764.2|2774|2750.8999|2705.3999|2669.3999|2685.8|2676.3|2648.1001|2612.5|2634.7|2633.5|2624.3|2594.8|2575.3999|2545.7|2538.2|2518.3|2544.5|2625.5|2606.2|2532.1001|2525.3999|2481.1001|2468.5|2498.8999|2553.8999|2498.5|2540.7|2510.1001|2454|2436.3|2449.7|2474.5|2406.8999|2389.6001|2377.2|2340.5|2355.5|2343.2|2360.3999|2357|2356.3|2276.2|2280.2|2230.8|2238|2177|2159.1001|2134.5|2114.3|2136.8999|2139.8|2188.6001|2205.3999|2230.8|2298.8|2297|2300|2430.7|2446.1001|2418.3|2461.8999|2482.3999|2494.3|2519.7|2593.8999|2602.7|2581.6001|2555|2540.8999|2538.8999
00977|14516|/indices/s-p-asx-200-resources|INDICES:AU|6039.1001|6027.7998|6083.3999|6029.3999|6089.3999|6315.8999|6250.1001|6194.3999|6140.2002|5803.8999|6026.7002|6366.1001|6338|6234.3999|6328|6393.6001|6478.8999|6550.8999|6474|6433.2998|6153.6001|6052.3999|6100.3999|6133.2002|6214.2002|6147|6007|6046.2002|5830.7002|5509.5|5518.1001|5426.8999|5515.2002|5555.2998|5226.2002|5384.6001|5541.5|5383.5|5713.7002|5730.3999|5571.3999|5391.3999|5307.3999|5264.3999|5056.5|5083.3999|5252.7002|5489.7002|5515.2002|5972.7002|6171|6043.7998|5982.7002|5669.2998|5683|5849.2998|5932.2002|6365|6270.5|6289.5|6211.6001|5997.2998|5756.1001|6077|5968|5696.7002|5817.6001|5787.2002|5542.2998|5603|5825.7998|5740.7002|5428.8999|5282.7002|5218.5|5159.2998|5086.6001|4998.5|5015|4932.2002|4930.3999|4755.2998|4931.6001|5014.3999|4976.2998|4837.7998|4868.5|4842.8999|5137.2002|5192.3999|5342.2002|5269.7002|5749.8999|5735.2998|5889.2002|5950.6001|5783.2002|5788.6001|5639.8999|5535.7002|5492.8999|5665|5661.2998|5668.5|5510.1001|5699.7998|5795.5|5604.2998|5498.6001|5447.2002|5429.8999|5364.3999|5239.3999|5164.1001|5313|5471.3999|5530.7002|5594.7998|5504.2998|5347.1001|5251.7002|5493.7002|5542.2998|5548|5576.5|5194.7998|5236.2998|5212.5|5201.8999|5048.7998|4825.7002|4679.6001|4599.7002|4421.1001|4489|4551|4563.6001|4533.5|4478.2002|4567.6001|4645.2002|4597.2998|4674.5|4743.1001|4853.7998|4925.6001|4896.2998|4854.3999|4767.3999|4690.7998|4592.1001|4523.5|4472.1001|4487.6001|4663.2002|4536.3999|4420.8999|4398.7002|4024|3963.7|4034.3999|3936.5|3995.3999|3929.8999|3802|3722|3563|4197.2002|4378.1001|4851.5|4915.7002|4911.7002|4960|5134.5|5251.2002|5167.7998|5090.3999|4992.5|5001|5012.7002|4944.1001|4871.2002|4898.1001|4770|4763.7002|4771.1001|4698.1001|4648.7998|4680.8999|4628.2002|4753.7998|4829.8999|4849.3999|4746.7002|4703.7998|4634.6001|4606|4762|4867.3999|5054.7002|5098.5|5017.6001|5013.5|5085.8999|5068.7998|5011.8999|4898.8999|4682.7002|4817.7998|4842.2998|4833.8999|4627.8999|4706.7998|4775.1001|4832.7998|4899.8999|4856.2998|4761.8999|4750.1001|4702.2002|4728.7998|4771.2002|4797.7002|4651.3999|4607.5|4466.2002|4279.1001|4269.7002|4233.3999|4085.2|4055.7|4053.3999|4034.3999|4019.1001|3972.6001|4089.3999|4224.2002|4261.3999|4226.5|4305.2998|4336.1001|4530.2998|4547.7998|4469.2002|4362.7002|4211.2002|4261.5|4329.3999|4297.7998|4404.7002|4463.1001|4512.2002
00988|25311|/indices/s-p-tsx-canadian-info-tech|INDICES:CA|188.06|187.57|187.06|182.49|171.27|171.42|171.36|169.1|168.72|164.16|159.79|161.91|156.79|156.29|167.64|165.79|166.69|158.64|149.73|146.21|141.18|137.81|139.59|147.91|146.53|149.36|138.29|141.53|139.94|137.32|135.44|127.09|123.32|132.41|126.27|129.69|135.24|133.73|133.31|138.71|149.15|151.35|149.99|140.56|143.79|134.87|137.23|138.87|138.25|128.89|138.81|141.43|138.98|140.29|136.58|147.95|149.04|162.91|164.72|175.69|176.56|177.45|172.33|162.83|170.06|167.44|179.98|185.49|190.11|179.66|192.9|197.92|213.76|217.84|215.73|212.69|222.29|228|236.36|239.27|235.29|233.65|231.57|234.38|227.43|224.32|235.45|240.3|243.48|244.59|244.41|236.63|229.65|228.13|226.03|224.25|224.13|219.58|220.74|217.3|215.97|211.95|196.92|195.95|191.09|187.59|183.86|192.26|197.26|195.06|199.79|196.96|189.19|190.85|192.04|188.23|194.48|199.43|206.2|205.62|198.8|200.19|193.67|188.99|185.88|187.53|194.43|185.62|180.79|181.07|176.14|170.23|167.33|167.87|164.85|171.78|172.76|171.03|170.63|164.62|162.78|165.98|177.87|174.3|170.34|173.97|179.5|174.81|171.43|172.13|171.79|169.4|162.42|159.32|153.77|154.47|162.64|158.17|151.84|147.45|136.07|137.42|130.46|113.96|111.55|112.59|103.29|118.66|127.49|128.9|135.59|139.71|132.24|130.92|131.59|128.56|126.32|119.78|121.48|120.87|118.25|118.37|118.26|114.56|112.33|109.77|109.86|108.79|112.36|111.2|110.43|110.87|112.88|116.32|117.99|116.13|116.88|111.75|111.84|113.08|113.46|110.71|109.84|108.69|108.78|111.82|108.07|106.41|105.2|104.03|103.62|101.5|101.51|96.27|95.76|94.36|93.23|92.51|91.21|91.27|89.76|89.65|87.97|86.47|83.42|81.91|80.29|79.23|76.99|73.62|73.24|74.92|78.94|78.9|78.07|76.21|76.36|77.5|77.19|75.57|76.81|76.97|82.78|83.2|82.92|81.94|82.26|82.15|80.36|81.94|81.41|81.42
00990|25313|/indices/s-p-tsx-canadian-mining|INDICES:CA|3188.3101|3408.24|3508.6699|3499.96|3403.51|3455.1299|3491.77|3393.1101|3214.5901|3160.29|3084.1299|2997.9399|3040.23|2925.6299|3018.5|3118.8501|3301.27|3326.2|3247.53|3257.3201|3160.55|2986.4299|3004.5601|3050.8799|3014.2|3042.8201|2916.55|2859.51|2880.1299|2636.8601|2663.98|2603.1499|2571.74|2707.54|2576.1599|2522.3401|2586.4099|2552.48|2506.49|2627.6101|2604|2619.8401|2507.3101|2498.47|2435.99|2508.71|2669.3201|2820.54|2927.1201|2979.96|3152.25|3212.6599|3146.3501|3102.9299|3085.6699|3390.6599|3322.6499|3748.22|3730.77|3641.6101|3635.5|3559.22|3494.4399|3599.3301|3467.05|3230.24|3269.7|3108.7|2901.2|2913.23|3052.6599|2976.3|2934.24|2946.3701|2939.74|2860.3|2887.04|2965.52|3029.9199|3137.77|3151.8301|2941.8601|3000.22|2946.8701|2926.55|2750.4399|2696.3601|2771.98|2927.02|2952.1699|2988.4299|2947.03|2942.4299|2963.45|3093.3|3087.5901|2948.3501|3071.47|3026.79|2987.7|2989.55|3203.4099|3256.4399|3274.1399|3259.3701|3303.24|3214.29|3222.55|3110.3501|3174.9399|3123.1399|3013.77|2882.74|2881.6399|2940.8201|2884.28|2827.6299|3017.54|2997.6201|3091.8999|3123.25|3046.8501|3109.3999|3151.6499|3372.1399|3200.6399|3180.5701|3212.8201|3168.8999|3124.7|3016.3799|3246.52|3327.9099|3551.1201|3382.8201|3449.1899|3506.26|3482.29|3454.77|3496.2|3680.0801|3641.26|3572.54|3557.72|3640.02|3604.45|3761.45|3692.6799|3558.6699|3404.3101|3372.8401|3200.97|3089.95|2938.6499|2993.1499|3059.6499|3196.53|3313.0701|3304.55|3189.1001|3089.73|3078.95|2766.1201|2537.3999|2287.47|2343.8201|2204.77|2378.23|2547.75|2661.28|2625.3301|2497.8101|2500.8999|2510.26|2528.96|2481.2|2532.97|2563.1001|2526.55|2425.4099|2459.27|2428.4099|2386.6799|2417.03|2360.8701|2375.95|2393.01|2343.1001|2301.4299|2382.1699|2357.6399|2511.46|2460.4199|2372.54|2597.29|2574.8999|2497.1001|2432.6101|2483.0901|2385.6799|2410.54|2392.3999|2242.45|2229.96|2273.0801|2208.28|2061.8301|2024.6899|1934.04|1882.75|1928.01|1935.0601|1981.71|2025.4|2086.22|2105.8501|2093.6399|2150.98|2092.5801|2087.3201|2049.8|2068.6599|2083.2|2008.97|2030.5601|2034.88|1902.75|1860.74|1868.14|1912.3199|1906.65|1883.41|1848.98|1815.2|1738.23|1796.62|1746.12|1761.24|1780.84|1812.74|1843.0699|1844.72|1788.1|1784.77|1799.63|1723.8199|1720.3199|1851.91|1828.73|1915.3199|1976.8|2053.3201
01007|995213|/indices/sse-materials|INDICES:CN|2265.146|2297.0549|2392.9058|2391.9287|2434.7688|2568.0356|2524.6377|2480.2847|2462.9592|2463.366|2509.0906|2592.4741|2602.6848|2625.4507|2565.4006|2524.3948|2585.5681||2502.0562|2418.02|2378.4065|2329.3496|2391.0486|2437.7097|2453.3406|2401.3794|2349.2761|2391.6814|2366.3196|2252.7539|2246.2114|2302.6953|2291.9297||2346.1685|2410.6194|2554.8621|2540.4348|2490.8894|2563.5276|2596.6077|2580.085|2516.4138|2540.115|2570.7056|2610.6794|2741.6252|2710.3523|2719.2937|2724.8293|2655.3962|2535.5085|2546.0396|2513.3962|2470.084|2474.438|2431.605|2649.3586|2724.0771|2737.3208|2688.4016|2695.5857|2689.9976|2923.282|2981.4111|2965.4246|2939.7576|2930.9753||2825.1946|2862.072|2907.6255|2935.0205|2935.9868|3007.5347|3084.6321|3039.1331|2999.7861|3004.1521|2903.7654|2916.9377|2936.9177|3086.0266|3128.4426|3066.0007|3083.0627|3235.5457|3451.781|3682.7683|3603.3816|3493.3796|3304.8462|3248.9771|3239.1709|3171.9958|3184.5388|3203.2529|3108.875|2949.2561|2764.6934|2760.8242|2829.8792|2865.7004|2911.4233|2879.7263|2890.2976|2971.7649|2964.3618|2859.8274|2803.0049|2745.5999|2797.9226|2733.2327|2852.2451|2938.5459|2968.6416|3090.3364|3353.0737|3246.76|3079.3293|2932.0901|2936.6089|2868.9231|2863.8833|2796.3257|2533.1389|2504.2141|2468.8213|2458.6035|2504.6145|2561.2935|2478.9941|2370.2803|2284.6921|2187.4666|2213.5518|2217.6992|2138.8777|2117.3596|2254.637|2251.2234|2290.9768|2327.0781|2284.9783|2308.2307|2306.0459|2352.6807|2242.0125|2205.3574|2160.2593|2149.1021|1952.9303|1857.071|1853.7347|1851.7477|1853.5468|1819.3577|1851.9526|1865.7638|1856.0305|1812.0526|1833.3121|1846.6534|1823.2767|1766.726|1779.5503|1835.3406|1957.7787|2012.3632|1985.7552|1991.9359|1958.287|1843.8424|1928.0271|2045.9576|2094.5281|2103.7151|2096.3508|2029.7463|1931.8895|1889.049|1840.9871|1849.1573|1808.5259|1787.7478|1814.3911|1804.2072|1789.0327|1847.7642|1832.8973|1812.0497|1872.677|1925.3184|1915.1753|1910.666|1828.6611|1830.792|1803.5697|1820.4686|1858.563|1853.3929|1870.332|1920.194|1959.7212|1937.9093|1928.8192|1893.9761|1864.2507|1891.9515|1897.4979|1911.1492|1901.5035|1987.4004|2154.4033|2173.4456|2294.4475|2213.3357|2018.8561|2017.9845|1979.3225|2046.2317|1974.1766|1811.3582|1763.3667||1672.4084|1677.7858|1666.1212|1635.2556|1594.8267|1636.3394|1683.4355|1712.2892|1714.4565|1674.3022|1766.4874|1769.0654|1784.2582|1775.5449|1763.3184|1775.3335|1886.0609||1919.8813|1905.2358|1887.0551|1936.7028|1985.8239|1956.9645|2018.3334|2014.8156|2115.5007
01012|13778|/indices/cxptx|INDICES:DE|401.64|404.59|396.65|397.32|407.29|410.18|411.46|411.74|394.65|389.78|388.04|382.25|382.15|379.47|369.21|362.35|366.43|361.51|365.1|362|350.21|337.77|338.91|344.07|346.43|351.54|351.79|342.71|349.37|347.48|339.96|321.93|315.71|324.41|322.75|337.73|345.91|345.43|337.89|339.31|341.98|340.37|337.21|332.9|342.05|344.69|345.82|342.56|337.47|325.98|346.34|345.91|342.72|331.73|329.8|323.2|324.01|319.05|314.76|313.07|304.93|297.6|297.44|288.14|284.1|301.37|310|310.85|305.98|293.25|287.76|285.8|292.47|290.19|285.99|286.83|284.4|283.65|296.34|298.22|299.83|293.93|287.16|290.69|292.28|305.36|307.41|306.23|304.54|317.84|318.06|323.68|323.9|318.2|304.51|308.35|312.54|315.74|308.78|307.94|307.87|307.95|305.76|298.24|296.93|298.76|290.64|286.27|278.37|278.25|282.28|287.91|286.67|280.5|281.21|275.75|251.53|252.84|250.1|251.87|254.18|254.94|253.87|253.41|256.22|251.93|249.1|252.36|251.94|254.41|253.03|249.76|251.23|239.24|224.74|237.05|243.65|246.47|243.29|249.24|256.68|258.06|261.26|256.13|256.96|259.29|246.99|245.73|256.97|253.95|253.43|252.14|251.51|248.76|247.37|246.02|234.38|229.54|225.23|221.71|219.9|208.46|206.6|205.07|197.88|200.09|200.14|233.77|241.85|264.93|268.42|252.88|241.62|242.72|242.36|240.87|241.51|238.76|239.12|242.39|244.48|248.36|248.69|247.83|250.14|253.81|257.78|263.28|257.93|250.32|249.22|249.56|247.66|246.97|245.39|243.61|240.37|237.75|238.97|246.5|239.07|245.09|250.17|251.62|247.2|250.48|251.49|247.37|245.71|248.2|246.38|245.27|244.89|244.92|244.51|244.83|244.97|245.5|247.25|240.97|233.84|229.61|230.19|223.4|228.76|225.17|232.88|232.81|239.29|237.98|235.84|242.28|240.79|246.17|245.03|240.93|239.41|234.89|232.7|234.35|234.6|229.04|226.47|226.45|225.86|222.07|226.27|230.72|230.75|231.4|234.24|232.86
01030|14805|/indices/cac-industrials|INDICES:FR|2752.02|2756.22|2684.8601|2720.73|2720.97|2720.6499|2665.3301|2661.3|2658.8201|2646.0601|2658.71|2708.05|2698.74|2700.52|2693.5901|2624.6799|2626.55|2599.8601|2592.1499|2545.1599|2483.4199|2403.03|2408.52|2462.9399|2446.8799|2455.3101|2458.3999|2435.0801|2429.1201|2406.28|2361.3601|2252.05|2195.5|2169.1799|2095.3799|2199.99|2332.8701|2275.3401|2293.54|2384.27|2442.04|2421.2|2396.1799|2380.3101|2313.3899|2243.8|2203.48|2222.3|2221.6001|2274.8701|2408.5|2425.99|2408.53|2368.9299|2341.9299|2426.3401|2442.6899|2488.97|2402.1399|2477.4299|2514.3301|2469.9199|2471.52|2386.27|2448.8301|2499.95|2529.52|2541.48|2509.3701|2514.05|2594.4399|2603.4399|2641.1101|2553.8401|2523.23|2446.22|2482.8701|2411.8201|2508.1899|2553.6201|2559.74|2548.1499|2492.9399|2509.04|2512.8799|2477.0601|2553.6399|2551.8999|2539.6899|2542.3601|2571.51|2542.77|2552.4199|2558.1201|2548.75|2536.04|2499.1101|2487.6299|2494.1799|2502.04|2512.3401|2522.8101|2490.99|2468.6001|2455.9099|2421.99|2441.8|2437.97|2419.6599|2428.22|2418.3999|2392.3|2354.1001|2293.8999|2352.29|2325.6899|2292.7|2291.0901|2241.72|2239.3799|2224.6599|2176.27|2234.72|2234.8701|2231.71|2198.6599|2165.54|2188.21|2198.1399|2198.1399|2223.4399|2180.02|2158.24|1897.6801|1862.27|1867.8|1861.46|1862.9399|1809.27|1869.64|1917.36|1941.25|1968|1947.45|1916.26|1962.8199|1872.98|1843.15|1908.98|1902.7|1898.88|1873.3|1870.4301|1889.85|2001.99|1981.63|1763.99|1650.89|1633.34|1638.46|1719.9|1634.13|1668.02|1666.46|1632.3101|1698.7|1599.5601|2050.76|2240.1599|2467.8301|2502.28|2481.1101|2476.1699|2457.1899|2463.8|2449.1399|2427.54|2419.3701|2423.0901|2402.27|2390.72|2394.5901|2412.2|2413.3501|2407.73|2373.6499|2347.1899|2300.77|2293.29|2265.3301|2292.1599|2283.23|2309.3799|2314.3899|2297.1399|2252.75|2238.02|2217.25|2213.75|2295.3899|2308.96|2278.7|2229.9099|2261.8799|2235.3999|2251.0701|2199.3101|2172.72|2148.1699|2179.8301|2191.8999|2206.46|2257.48|2249.53|2231.45|2196.1001|2191.03|2128.5901|2155.8201|2148.1201|2115.73|2105.97|2078.48|2041.47|1983.11|1954.03|1916.2|1891.91|1855.01|1806.3|1781.8101|1843.54|1893.29|1984.66|1963.24|1955.98|1991.8101|2011.73|2028.48|1981.38|2036.21|2097.27|2166.22|2175.3401|2166.8701|2148.0601|2156.4099|2188.46|2152.79|2141.7|2161.8799|2156.8401
01033|19654|/indices/cac-utilities|INDICES:FR|676.71|682.7|682.81|677.29|689.46|692.04|691.76|685.74|676.59|661.26|665.43|672.64|675.3|681.54|666.86|664.95|663.6|662.47|662.11|664.37|661.95|654.58|660|674.28|669.45|672.61|672.23|665.28|661.65|648.49|635.42|615.87|609.42|616.44|615.2|632.54|648.8|638.92|636.06|646.72|654.53|654.53|642.08|638.9|622.33|575.21|563.34|536.85|529.99|557.78|576.22|575.41|576.2|572.14|550.98|560.73|578.92|590.09|569.41|578.75|581.92|590.53|588.05|552.48|595.15|601.05|606.83|612.72|606.98|597.74|609.62|638.26|638.02|627.15|619.73|654.31|667.53|653.31|660|672.69|665.02|660.74|655.82|646.56|627.28|625.57|606.89|602.81|604.35|608.68|623.4|622.11|614.38|601.41|589.28|591.34|584.25|595.91|612.61|614.78|600.69|623.89|615.32|608.09|623.55|626.23|618.72|627.58|629.33|622.33|626.21|613.15|591.88|583.55|588.06|585.46|566.87|577.79|593.95|604.07|604.28|626.99|639.42|651.91|650.59|623.6|611.35|609.14|606.22|607.85|603.71|576.97|569.32|535.17|529.9|538.21|545.04|545.52|520.73|504.15|513.23|519.75|530.86|506.97|502.87|513.11|496.41|504.85|512.83|499.83|500.14|491.93|481.92|484.46|509.65|500.07|461.65|440.66|432.44|431.53|443.8|426.5|446.35|439.66|427.64|448.19|460.51|625.88|689.27|699.77|702.22|674.29|640.9|639.99|638.93|618.7|584.07|583.09|584.71|580.17|569.05|562.08|558.35|556.06|555.57|561.8|564.67|564.44|570.34|566.35|586.5|584.32|583.74|572.15|582.46|574.99|565.67|559.21|567.01|588.53|582.11|576.18|576.59|577.59|566.91|579.18|583.97|583.05|564.48|579.21|583.37|576.82|579.4|580.93|580.18|575.58|576.36|568.89|580.11|582.02|572.73|586.19|600.88|624.64|617.22|607.12|602.9|602.82|588.37|570.45|566.63|593.03|587.83|599.37|598.43|596.57|612.98|616.68|583.39|590.02|588.6|607.09|608.2|604.49|604.28|593.98|583.8|596.9|590.41|581.56|585.33|583.95
01036|27352|/indices/ftse-all-consum-services|INDICES:GB|5224.8101|5195.52|5154.73|5166.3398|5224.1602|5156.21|5067.4902|5054.2202|4953.98|4899.48|4907.77|5127.1201|5090.6201|5110.4102|4997.3101|5121.6099|4993.6001|4941.75|4963.54|4772.0601|4585.8398|4525.4102|4469.96|4573.9902|4628.7202|4602.8398|4549.1001|4578.0098|4432.4399|4361.0801|4197.8701|4182.4399|4087.79|4056.05|4160.6001|4326.2002|4554.7998|4324.5601|4405.6201|4586.1802|4770.2402|4676.5498|4623.3101|4577.6299|4422.8501|4324.8198|4305.2998|4426.29|4331.27|4348.1499|4725.5601|4796.9702|4657.3701|4679.1201|4450.3101|4579.21|4798.3101|4846.4502|4832.2598|4914.9399|4863.6899|4951.5098|4754.4199|4494.0601|5139.71|5167.9702|5315.6099|5268.0498|5244.0601|5108.7598|5424.8701|5422.3799|5613.4399|5513.25|5236.6099|5279.52|5346.3999|5240.2002|5408.75|5514.1899|5538.9702|5492.48|5387.3101|5443.6699|5370.7202|5485.6602|5662.6499|5531.3101|5518.9399|5601.8101|5579.6001|5500.2402|5551.1602|5505.4199|5445.9902|5427.2402|5136.75|5397.4199|5572.5098|5400.8301|5494.02|5533.3999|5559.1699|5584.7402|5494.7202|5409.4199|5619.5498|5582.7998|5664.3301|5645.2402|5552.7202|5544.8501|5382.8599|5377.5498|5497.8301|5323.7998|5279.6802|5249.9702|5350.04|5260.02|5136.8501|5111.02|5196.9502|5241.1401|5109.5698|5162.7002|4923.1001|5005.46|5013.8599|4834.27|4864.4502|4898.2402|4793.2402|4276.3501|4383.8301|4489.3599|4516.8301|4456.3701|4444.5801|4293.2598|4466.7598|4439.7998|4358.6299|4481.6001|4405.2002|4496.1802|4311.6401|4160.6401|4261.8101|4302.1499|4340.4399|4318.4702|4443.7998|4277.8501|4646.8701|4440.2202|4327.21|4135.73|4143.6802|4036.9399|4054.3701|4085.1001|4031.05|3702.27|3733.78|3304.53|3366.9099|3792.8401|4657.8301|4865.5098|5598.2002|5601.8101|5569.3301|5420.9502|5607.29|5676.2202|5628.7402|5686.8901|5739.2402|5647.5298|5537.6899|5382.2002|5421.6001|5400.0698|5365.04|5367.0698|5379.6099|5363.8501|5281.4199|5315.6499|5241.3799|5407.2002|5353.1802|5369.6802|5348.9502|5257.5098|5175.1499|5076.7598|5199.6201|5206.8198|5302.21|5266.52|5228.1401|5257.0601|5135.8901|5104.4102|5116.3501|5127.04|5050.7798|5083.9902|5150.0601|5096.3501|5203.7598|5288.9199|5236.8501|5143.7002|5134.9102|5048.2598|4997.6001|5043.8901|4943.3501|5026.75|5070.3999|5046|5008.23|5024.1499|4950.6201|4967.1099|4948.0498|4743.5898|4665.0298|4648.2998|4787|4796.7998|4938.5|5013.75|4953.3999|5018.02|5061.8198|4855.5698|4928.9399|4985.7002|5111.29|5318.6899|5270.3701|5272.6299|5311.9502|5442.5498|5471.6802|5448.4399|5494.9902|5435.1001
01043|27478|/indices/ftse-supersector-real-estat|INDICES:GB|410.45|411.28|419.74|422.39|421.68|416.36|418.68|405.79|399.93|398.62|408.57|433.64|432.27|441.28|443.98|455.47|463.87|438.9|438.11|434.48|418.26|405.63|400.6|418.99|419.7|418.9|430.79|432.72|445.93|408.53|404.96|384.45|373.13|391.98|401.17|449.72|473.41|463.81|480.28|501.06|525.28|523.35|525.92|527.11|524.97|495.92|496.39|515.45|504.6|512.66|539.74|547.04|542.01|534.34|523.43|572.63|585.71|593.7|593.84|597.35|598.03|584.06|582.96|568.47|574.7|569.41|581.92|584.14|596.33|588.06|600.43|606.08|630.4|621.11|611.87|608.47|617.11|611.3|612.36|608.85|595.36|593.52|585.11|579.47|576.53|563.65|583.31|593.96|592.02|607.73|610.69|599.93|599.04|597.91|594.7|575.75|566.65|568.06|558.32|545.29|549.56|554.19|552.01|544.93|537.8|531.71|541.61|534.76|530.61|525.95|523.38|518.44|505.92|498.85|504.81|494.13|498.78|505.44|496.13|490.15|488.79|489.72|489.78|494.49|502.51|509.46|495.35|501.54|496.83|499.1|492.86|503.02|502.3|460.18|454.98|455.66|459.82|459.44|447.42|450.86|460.57|461.09|466.52|468.41|467.37|470.91|472.09|461.79|457.75|461.52|465.6|465.71|468.94|481.88|499.36|495.8|457.99|433.08|447.82|446.25|471.5|450.33|472.98|471.17|430.44|437.96|456.31|531.36|557.35|600.65|609.45|608.82|591.87|597.99|598.77|595.07|600.75|605.61|601.36|599.34|603.5|583.12|580.26|567.43|558.41|561.69|569|575.76|571.09|551.19|534.34|531.14|527.91|519.29|504.97|500.58|497.59|485.27|483.82|517.59|520.74|515.25|519.1|522.23|508.31|512.8|511.2|509.34|507.06|523.58|524.47|528.67|529.42|531.14|531.12|529.28|531.02|523.04|536.24|532.75|529.13|528.54|515.64|517.77|517.57|521.82|501.67|498.43|488.96|472.58|476.36|483.16|490.11|496.71|520.6|515.31|534.68|530.56|524.07|519.83|519.02|518.4|527.57|532.37|533.37|533.14|543.59|546.85|545.38|550.67|556.64|557.9
01048|49553|/indices/hsci-energy|INDICES:HK|9792.4404|9907.2002|10075.1104|9629.7998|9650.25|9563.0996|9273.7305|9053.1504|8916.1201|8697.2305|8814.6699|9044.46|8477.04|8423.0195|8334.2695|8421.4297|8547.0703|8585.5303|8426.5996|8075.8398|7661.8398|7664.73|7616.2598|7682.7798|7647.2998|7817.6602|7649.4302|7593.98|7508.7402|7331.7798|7498.0098|7527.52|7723.1001|7703.7798|7628.3398|7991.9199|8062.7202|8287.2803|8307.1602|8202.6797|7586.2402|7625.7402|7548.27|7658.3799|7584.46|7376.8799|7762.3501|7965.0098|7808.4102|8579.5098|8961.9102|8886.8604|8843.21|8293.6504|7911.8901|8261.8496|8240.96|8560.0195|8595.9102|8481.6201|8232.2695|7833.2998|7361.1602|8181.04|7992.3701|7801.8501|7926.3301|7771.9502|7297.04|7350.6201|7384.6401|7233.9199|6800.1201|6585.4702|6587.8701|6570.5898|6421.0298|6381.96|6346.27|6346.6401|6413|6650.3101|6846.75|7132.5298|7168.7402|7267.1401|7031.29|6856.77|6994.98|6655.23|6543.1001|6053.1201|6260.4102|6277.02|6059.3198|6136.96|6229.3599|6322.9399|6699.8101|6928.5698|6929.7798|6968.3101|6927.3398|6753.2002|6608.4199|6815.5898|6933.23|6714.7598|6304.1099|6483.9302|6477.04|6283.7598|6378.46|6279.46|6684.29|7033.8501|6626.6899|6988.7002|6768.48|5994.6802|5944.46|5862.52|6162.1699|6018.8999|5539.0898|5486.3999|5424.5498|5452.6099|5443.0601|5995.1201|6223.9199|5887.79|5861.1299|5092.6899|5127.3599|5216.21|5194.7402|5176.46|5147.6401|5512.29|5539.1602|5567.9302|5914.71|5882.7202|5897.98|5834.75|5788.3501|5785.1802|5941.6499|5894.1001|6135.3198|5823.2798|5798.4702|5819.2598|6178.2002|6096.4302|5825.02|6111.1899|5949.9199|5811.2402|6003.6499|5929.6001|6068.0498|6143.3901|6120.02|5540.6201|5585.5498|6116.8999|6932.0498|7235.73|7482.6201|7512.0898|7597.0601|7548.3701|8189.4399|8311.8604|8472.4004|8323.0098|8022.46|7893.8999|7597.6602|7377.2998|7671.3999|7594.29|7903.0498|8006.2202|7927.5298|7872.9702|7877.8999|7868.23|7838.3198|8095.7202|8384.5801|8092.29|7824.3901|7680.6099|7589.1899|7634.3198|7770.5098|8277.0898|8391.96|8459.8398|8524.1396|8634.4404|8582.0498|8584.75|8319.2695|8289.4297|8573.8096|8839.4297|8826.0996|9113.9102|9481.1699|9653.9805|9675.9697|9828.4004|9735.2695|9548.71|9774.5801|9662.8799|9673.1104|9740.2695|9752.1904|9417.5|9337.0898|9340.6299|9179.1904|9004.1104|8901.71|8453.4199|8649.0098|9165.0195|9312.6299|9767.7598|9426.6602|9583.8799|9791.4902|10098.2803|9676.54|10020.9199|10327.8896|10383.4004|10906.0801|10810.4199|10573.6699|10261.1104|10108.46|10281.8301|9791.29|9618.3301|9873.3604|9868.1396
01052|49562|/indices/hsci-info-tech|INDICES:HK|10238.21|10410.4297|10242.3799|10457.5898|10551.7305|11148.4297|11529.8701|11551.2598|11700.9199|11205.4805|10419.0703|11160.3604|11172.4004|11595.5996|12014.3096|12240.2695|12865.79|13025.5703|12482.3604|12447.6602|12168.0498|10977.46|10882.0098|10869.1699|10942.1104|10234.0195|9397.8604|9992.6797|8876.9199|8633.5801|7825.9702|8713.0898|9168.0898|9732.3701|9646.1396|10087.9697|10580.0498|10645.29|11305.9805|11166.21|10785.71|10763.9404|11032.1504|11609.0703|11806.2002|11988.5|12521.1396|13221.8896|12658.7197|12524.4404|13102.7305|11675.4502|10967.3604|11335.1602|10969.0801|11896.3896|11911.9697|11065.5|11449.4297|12381.6104|12335.9805|12710.3701|12163.2695|11887.5996|13143.4902|14084.9199|14811.46|15034.1602|14703.04|14858.71|15198.9902|15087.1699|14391.8896|14427.5898|14382.1396|15349.2998|15161.9502|15357.2197|16374.8896|17304.6992|16882.5|16651.6602|17526.2402|17626.6094|16810.4805|16151.5996|15888.4404|15772.71|16326.8398|17521.7793|17215.3691|16448.1191|16360.0596|17163.1992|16796.5391|17861.9102|19205.1191|19642.8203|19757.4492|21251.75|20942.3809|20626.3496|20760|21400.4902|20533.4395|20248.5|20399.2109|21098.7305|21922.4707|21593.1602|21509.3301|22444.9199|22256.1309|22547.9609|22851.8301|23332.4102|24614.8496|26953.2598|27777.0605|26982.2402|26225.8809|26410.4805|25116.4805|22556.8398|21888.9102|21094.1191|21076.8691|21141.1406|21232.4004|21300.0605|21697.5605|21559.6406|22907.0703|22456.1191|21540.5|20509.4102|20689.0703|19963.9004|18680.3008|18928.2598|19232.4395|19424.7109|20599.9707|20121.7207|18524.1797|18004.3301|18918.6094|17972.9102|18487.6895|18747.2793|18932.3691|17043.1504|16306.4297|15415.0098|15063.9297|14549.5898|13830.4004|14074.5898|13721.8604|13097.0596|12898.6904|12943.0996|13125.1602|12258.5996|12001.0098|12082.3398|11492.1396|12610.6104|13172.1299|13111.2002|13589.1201|13573.9102|13220|12883.1699|13535.0703|13663.1904|13164.5498|12881.1396|12642.2002|12449.9502|12038.9404|11476.3301|11562.71|11318.5996|11177.4004|11360.7402|11022.2305|11126.6299|11132.2305|10925.0898|10838.6396|11006.2002|11116.9102|11238.2402|11039.54|10579.8398|10826.6104|10766.8701|10930.7402|11723.7002|11668.2803|11380.2197|11340.5303|11632.4502|11257.6699|11254.8398|10970.54|10627.1396|10646.5|11135.0703|11815.9297|12209.5596|12285.3701|12507.9502|12449.9805|12478.3096|11942.6602|11471.1299|11714.96|11664.5996|11948.5303|11414.4102|11259.1396|11289.3203|11024.3701|11021.4102|10717.96|10498.9404|10407.8301|10100.71|10121.0898|10175.9502|10444.5596|10786.0303|10607.8604|10118.8398|9921.6104|10261.1201|10271.8604|9988.7197|9887.0801|10562.2998|11238.2695|11476.0996|11525.3604|11412.1201|11728.1699|12453.9004|12305.2998|12444.1699|12784.7598|12750.5303
01053|49554|/indices/hsci-materials|INDICES:HK|6163.27|6346.48|7033.0298|6992.3501|6996.6802|7353.3701|7217.5|6568.7998|6611.4302|6551.3999|6488.8501|6697.3999|6640.7598|6810.1802|6746.0601|6818.9302|7157.6802|7143.0498|6919.3398|6677.7598|6234.25|5992.04|6138.8398|6246|6255.4502|6086.77|5676.25|5839.9702|5648.3799|5015.6699|4892.02|4888.3301|4911.1299|5121.52|5124.25|5447.3701|5789.9902|5696.8701|5797.1802|5878.6099|5906.8799|5908.71|5747.8701|5829.2598|5796.1201|6045.96|6238.0498|6497.27|6459.02|6639.75|6816.8999|6539.9399|6496.2598|6432.9502|6173.1099|6648.4199|6768.2998|7575.7002|7659.3398|7478.4102|7314.2002|7436.4302|6986.7998|7652.7002|7758.2998|7838.1899|7919.5098|7781.3799|7046.75|7287.6401|7349.0498|7357.7598|7090.8901|7021.71|7082.0298|7361.25|7421.4902|7701.8701|7861.1001|7819.3701|7870.02|7980.1699|8620.9199|8705.54|8271.5303|8175.04|8356.2197|8961.6201|9831.8096|9628.3496|9194.4805|8598.5801|9023.9805|8840.5498|8572.3398|8421.9697|8464.21|8150.7598|7881.4102|7634.9102|7613.5801|7881.1802|7987.7798|8395.3701|8414.2197|8559.6396|9053.5098|8717.6396|8135.0498|7969.6602|7890.1602|7699.4502|7295.29|7768.2202|8251.1797|8218.2002|8412.3301|9680.8398|8767.9697|7551.1802|6979.7598|7044.7598|7192.1699|6924.5|7087.1099|6387.29|6352.3701|6283.3999|6038.4399|6218.1001|6203.25|5814.2202|5549.0801|5379.9199|4994.2798|5031.2798|4879.5698|4793.5601|4612.25|5067.1401|5059.5298|4964.5498|4961.71|4798.6201|4801.0298|4870.0601|5008.7202|4831.98|4752.0801|4858.1001|4791.2798|4084.95|3930.8999|3923.8401|3996.0601|3835.6299|3760.71|3960.9399|3928.0601|3876.6899|3923.8501|3913.4099|3938.3401|3826.9299|3619.24|3739.27|3823.8501|4380.48|4658.3599|4753.2002|4783.8501|4712.1699|4532.1699|4560.0898|4976.9199|4996.1802|5049.5601|5057.5698|4830.2002|4683.7002|4659.4902|4391.9902|4436.1401|4314.4902|4415.0898|4442.9302|4288.7402|4288.1699|4331.6099|4298.0601|4294.2402|4469.9199|4619.0601|4598.3501|4416.1602|4270.1602|4363.54|4410.29|4480.7998|4782.6099|4859.73|4881.5898|4863.23|5021.7798|4941.4102|5016.54|4830.6201|4786.5801|4794.0601|4853.2598|5006.1299|5199.3501|5437.2798|5722.8198|5843.3301|5906.48|5832.8198|5521.5801|5628.4199|5628.4702|5845.0098|5899.0698|5759.1602|5505.2402|5383.8101|5318.8999|5077.5098|5101.1602|4990.2402|4938.5|4949.96|5108.6699|5180.8999|5375.02|5242.21|5337.4102|5338.5|5452.1699|5393.5|5405.8301|5308.2598|5616.3999|5761.6499|5854|5859.6099|5639.5|5835.6899|5961.21|5834.1499|5960.2798|6169.0498|6385.5698
01056|49559|/indices/hsci-utilities|INDICES:HK|5672.4502|5860.8999|5891.6299|5708.6499|5592.71|5572.0098|5526.7402|5479.0298|5548.9199|5576.1099|5637.1499|5841.3799|5706.0801|5823.1499|5895.02|5885.1201|5979.75|5956.8799|5910.2598|5928.0098|5851.6401|5547.1802|5415.5601|5473.8999|5448.7202|5379.1602|5243.2002|5278.5298|4965.6001|4756.96|4909.3501|5091.4102|5114.7798|5317.73|5511.8799|5806.6299|6019.46|6020.1299|6134.46|6254.7598|6315.3901|6189.9199|6281|6341.9102|6409.4399|6631.6802|6615.3599|6543.9502|6418.5601|6626.8101|6788.7002|6807.25|6711.3901|6688|6468.0898|6657.8599|6569.7798|6673.77|6729.1401|6844.3799|6843.6699|6997.8799|6923.4102|7094.9399|7211.0498|7372.8398|7523.3701|7623.2002|7422.4302|7549.7002|7628.27|7686.0698|8110|7981.77|7961.8701|7792.5698|7609.1401|7547.2598|7581.9302|7342.1401|7413.1699|7590.7402|7547.96|7395.52|7414.3599|7606.6499|7689.7202|7895.7202|7854|8013.25|7983.5601|7867.8198|7793.79|7768.4199|7784.2998|7615.02|7573.3398|7541.9902|7357.6099|7405.2998|7432.48|7515.1299|7515.7402|7472.2998|7593.4502|7471.29|7531.4302|7440.6499|7258.8501|7343.6602|7321.1602|7262.7202|7301.1201|7371.1899|7203.9502|7027.3701|7034.52|7089.71|7067.75|6941.7402|6924.2202|7041.9902|7029.7998|7028.6401|6993.79|6773.7202|6600.1899|6539.8198|6494.27|6570.71|6654.0801|6574.5801|6651.2402|6327.73|6177.48|6200.4902|6165.1401|6140.2202|6084.23|6178.4302|6204.4199|6206.8101|6367.9102|6408.7598|6528.0698|6517.04|6430.0098|6385.1299|6410.6499|6476.8301|6617.8701|6471.6001|6567.9702|6594.9702|6766.6802|6724.2202|6487.3599|6749.3301|6850.6001|6813.4702|6926.3101|6704.3901|6829.0298|6674.2598|6344.5298|6254.2598|6629.2798|7118.2798|7305.4102|7315.79|7377.4702|7398.04|7371.46|7490.8501|7715.2202|7684.9302|7528.1602|7501.5498|7451.9502|7472.4399|7433.0898|7300.8501|7385.5698|7439.27|7593.1201|7687.6699|7600.6401|7509.54|7446.0801|7365.8901|7307.9199|7394.9399|7424.5498|7430.5601|7403.3999|7429.73|7594.6699|7719.8799|7720.7798|7883.6001|7908.1699|7958.3101|7996.48|8033.21|7841.96|7839.7598|7779.1499|7676.8198|7681.5698|7664.9902|7625.6699|7761.54|7824.5498|7788.6499|7887.0801|7930.6699|8006.6802|7904.73|8085.6499|8037.0801|8082.6201|8100.9102|8121.2202|7979.71|7764.1899|7800.54|7828.0801|7731.25|7645.3901|7508.27|7535.3701|7559.7998|7546.0098|7555.29|7551.0098|7407.5698|7359.8301|7301.25|7246.3101|7239.0098|7187.6499|7275.3101|7424.1201|7570.1099|7619.71|7624.4702|7621.1802|7632.8799|7637.0698|7791.02|7925.8101|7997.8501
01058|17951|/indices/cnx-auto|INDICES:IN|14150|14082.4502|13957.2002|13453.6504|13208.6504|13065.1504|12938.7998|12479.8496|12257.6504|12270.9004|12738.4004|13059.4502|12881.9502|13228.5996|13316.25|13398.2002|13539.7998|13278.8496|12892.25|12906.5996|12689|12705.75|12995.0996|13037.75|13075.2998|13295.9502|12996.8496|13220.9004|13544.9004|13486.7998|13218.9502|12839.9004|12773.5|12893.0498|12988.5|13412.9004|13421.5996|13332.2002|13381.6504|13037.3496|13336.0498|13097.3496|13048.5498|12687.5996|12690|12377.6504|12303.7998|11911.3496|11596.7002|11338.8496|11450|11682.2998|11300.7002|11015.2002|10635.2002|11038.0498|11290.5498|11118.25|10928.4004|10988.4502|10692.7998|10673.4004|10590.5|10236.2998|10851.7002|11474.2002|11671.4502|11761.2998|11840.4502|11761.1504|11914.9502|11728.6504|11384.5498|10950.4502|10792.7002|11212.2002|11127.5|10929|11788.7998|12139.75|11855.7998|11610.3496|11491.1504|11964.5498|12014.5|11206.9502|10842.3496|10473.9004|10469.8496|10214.4004|10195.9004|10007.6504|10209.2002|10348.7998|10408|10217.0996|10379.7002|10531.25|10816.8496|10754.9502|10754.9004|10803.25|10913.9502|10749.1504|10573.9502|10344.5|10066.7998|9907.4502|9985|9738.0996|9926.4502|10083.2998|10044.5996|10265|10450.2002|10632.0996|10820.4004|10559.9502|11034.0498|11093.1504|10988.3496|10692.1504|10780.7998|10287.4502|9767.0996|9300.4004|9132.6504|9290.9502|9456.6504|9408.75|8972.5498|8807.5996|8352.0996|8096.7002|8135.3501|8119.1001|8211.8496|8260.4004|8089.0498|8176.2998|8221.2998|8062.3501|8177|8223.5996|8029.75|7898.8999|7598.2998|7464.1499|7317.5498|7154.75|7252.1001|6992.2998|6935.75|6664.75|6743.1499|6645.1499|6246.9502|5789.25|6033.9502|5652.7998|5926.5|5728.4502|5702.6499|5607.3501|4848|5284.75|6041.3501|6758.7002|7047.6001|7644.0498|7833.6001|8067.3501|8212.2002|8347.9004|8459.4502|8463.25|8246.7002|8337.9004|8228.4502|8219.5996|8090.75|8087.3501|8247.6504|8188.8501|8297.1504|8417.7998|8501.1504|8103.1001|8007.1499|7473.2998|7593.7002|7939.25|7778.1499|7459.1499|7119.1499|7202.7002|7094.25|7137.25|7175.1001|7127.1499|7291.8501|7739.1499|7794.25|8099.0498|8021.25|8043.7998|8261.0996|8358|8517.5996|8475.7002|8115.7998|8323.7002|8458.0996|8944.0498|9059.3496|8785.75|8604.1504|8381.0498|8766.5|8872.1504|8706.7998|8533.1504|8289.25|8365.9004|8756.25|8657.7998|8867.2002|8920.7998|8964.1504|9304.2002|9345.8496|9579.5996|9314.4004|9311.6504|9292.5|9238.3496|9326.7002|9345.3496|9225.3496|8791.0498|9216.5498|9123.5498|9679.8496|10419.8496|10791.1504|11023.25|11103.5|11105.5|11074|10936.5|10901.5498|11000.4004
01059|17953|/indices/cnx-fmcg|INDICES:IN|50425.1484|49756.1484|49223.6016|48326.0508|47955.3008|46801.3516|46449.3984|46413.25|45958.5|45434.3008|45555.6992|45812.9492|45471.6484|45956.1016|46078.6992|46398.6992|46229.3516|44617.8008|44808.9492|44894.5508|44717.3516|44981.25|46013.5508|46331.1992|46235.1484|45788.0508|44388.4492|44692.5508|45050.3516|44807.8008|44471.25|44670.8008|43646.3516|44654.4492|44825.0508|45237.9492|44529.9492|44305.1992|43870.0508|43364.3516|43671.3984|43245.6016|43221.8516|42584.75|42555.1016|41534.5508|41170.6484|38814.6484|37872.1484|37318.6992|38399.3008|39280.75|38784.3008|38699.1484|37371.5508|38737.3516|38781.0508|38808.6992|38533.3516|38378.8008|36829.8984|36869.25|36822.3984|35655.4492|35593.8516|36400.1484|36698.75|37591.0508|37712.25|36880.6992|38218.1484|38174.6016|37941.3984|37630.3984|37152.3008|38450.9492|38337.3984|37930.3008|39026.25|39407.1484|39141.0508|38875.4492|39177.5|42021.4492|41789.3008|40754.4492|41273|41821.8984|41406.1016|40642.6484|40441.8516|38913.75|38741.4492|37016.9492|36935.6484|36746.5|36734|36418.6992|36503.9492|36425.4492|36565.25|36360.6016|35901.75|35378.8008|35084.1992|35125.6016|34835|34233.5508|34455|34772.0508|35046.75|35442.8516|35102.6992|34814.3984|34173.1016|33578.1016|33562.1016|33357|34215.8008|34978.1484|34818.1992|34647.5|34974.0508|35000.3516|34788.3516|34435.1992|34288.4492|34596.0508|34427.6992|32404.8496|32006|31572.8496|31393.4492|30393.0996|30240.3008|30151|30297.5|30397|30155.9492|30526.6504|31153.8008|31053.25|31457.8496|31799.4004|31911.25|32155.5|31597|31183.1504|31708|31528.4004|30919.0996|30632.3008|30505.1504|29215.8496|30117.6504|30023.3496|29384.9004|28051.25|27765.9004|28235.4492|29233.4004|29698.3496|30202.75|29817.5996|27683.9004|26557.6992|26113.6992|28530.4492|29913.0996|30590|30904.4492|31205.9004|31158.6504|31506.5508|31546.8008|31507.6992|30393.1992|30367.75|30548.5|30523.3496|30574.5|31018.5508|31290.3008|31422.3496|32061.3008|32644.9004|32591.3008|32176.4004|31544.1992|30527.4492|31341.75|31813.8008|30003.5996|28971|29142.3008|29318.1992|29204.0996|29292.3008|29365.0996|29248.6992|29225.25|29685.9492|29999.9492|30151.3008|29668.8008|30020.5508|30466.9004|30375|30316.75|30824.9492|30002.4492|29910.75|30628.75|30786.1504|30828.0996|30582.25|30539.4004|30443.75|30584.0508|30628.9492|30071.0508|29547.8496|29348.6504|29970.0996|30319.5|30536.5996|30854.5508|31045.9004|30849.25|30729.0508|30666.5996|31064.3496|30489.0508|30526.25|30438.5508|29721.0996|29277.1504|28929.3008|29091.0508|29116.6992|29059.4004|28291|30029.4004|30572.4492|31084.6992|31348.1504|33167.8984|33067.1484|32660.5996|32383.1992|31551.5|31490.6992
01060|17966|/indices/cnx-consumption|INDICES:IN|7871.7998|7821.6001|7765.0498|7612.5|7517.9502|7371.7002|7336.75|7252.5|7170.7998|7167.75|7208.6499|7285.4502|7202.9502|7367.6499|7425.9502|7430.75|7444.1499|7460.8501|7522.4502|7584.75|7575.8999|7649.3501|7803.1499|7857.0498|7868.5498|7952.6001|7774.8501|7868.7002|7971.25|8007.1001|7871.8501|7834.5|7807.7002|7935|7954.4502|8146.9502|8085.9502|8013.1001|7985.1499|7843.3501|7901.3999|7756.7998|7725.3501|7531.6001|7456|7252.9502|7145.1001|6789.7002|6718|6634.1001|6768.3999|6988.3999|6876.25|6807.3501|6733.5|7087.6499|7218.6499|7114.5|7155.6001|7131|6922.0498|6921.1001|6903.8501|6629.6001|6790.4502|6925.5|7005.8501|7034.75|7078.5498|7002.4502|7275.8501|7277.7998|7229|7066|6943.9502|7182.8501|7152|7109|7395|7457.1001|7325.1001|7191.2998|7180.1499|7653.4502|7603|7342.8999|7364.3501|7378.4502|7321.75|7095.6499|7037.8501|6721.3999|6700.6001|6571|6555.3999|6460.0498|6455.1499|6419.5498|6438.6001|6395.5|6384.0498|6375.7998|6338.6001|6287.8999|6188.8999|6081.8999|5994.2998|5948.8999|6003.2002|5961|6018.2998|6080.2002|6000.9502|5999.25|5942.2998|6009.8501|6028.6001|6009.2998|6170.7002|6219.4502|6204.0498|6172.8999|6233.1499|6171.6001|6081.7002|5958.6499|5864.3999|5866.5|5823.4502|5643.3501|5445|5383.75|5310.7998|5203.1001|5168.2002|5073.75|5115.5498|5132.5|5060.0498|5156.8501|5170.9502|5164.5|5214.8999|5221.2998|5191.2998|5118.2998|5071.8999|5006.6499|5024|4960.75|4968.3999|4897.6499|4862.3999|4683.9502|4829.3999|4789.3501|4624.5498|4452.8999|4445.4502|4400|4521.1499|4510.3501|4563.7998|4473.1001|4092.25|4139.6499|4314.5|4778.8501|4960.6001|5118.25|5178.0498|5197.0498|5192.6001|5183.3501|5176.1499|5165.3501|4965.6499|5010.25|4996.6001|4975.75|4933.3999|5029.2002|5057.3999|5039.6001|5078.2998|5185.2002|5195.0498|5141.1499|5098.2998|4901.3501|4989.2998|5107.0498|4914.0498|4711.7002|4645.2998|4682.6001|4634.5498|4615.3999|4634.7002|4557.25|4578.2998|4666.3999|4739.6001|4828.1499|4770.8501|4816.1001|4897.5498|4916.7002|4867.7002|4867.5|4710.2998|4752|4841.6499|4923|4972.4502|4894.9502|4900.2002|4858.6001|4898|4948.8999|4812.1001|4781.5|4711.1499|4826.2002|4914.1499|4866.1499|4896.8999|4951.1001|4939.6001|5025.4502|5003.25|5092.6001|4998.3999|4957.7998|4944.1001|4850.2002|4804.7002|4750.5498|4721.3999|4559.25|4663.9502|4605.2002|4814.0498|5026.1499|5145.2002|5210.5498|5416.4502|5413.3999|5383.25|5330.3501|5271.3501|5276.7998
01061|17958|/indices/cnx-mnc|INDICES:IN|20683.9004|20702.8008|20596.9492|20146.0508|19845.0996|19499.4492|19415.1992|19370.0508|19151.5508|19030.9492|19243.5|19412.5996|19263.8008|19531.9492|19665.1504|19626.6504|19552.5508|19772.0508|19996|19951.5508|19890.9492|19880.3496|20372.1992|20608.3496|20626.4492|20470.1992|20049.9004|20213.5508|20336|20073.5996|19756.1992|19731.8008|19819.6992|19873.6504|19764.4004|20157.8008|20348.8496|19934.25|19854.5508|19561.8008|19749.5|19470.4004|19453.25|19271.25|19182.1992|18676.8496|18588.3008|17762.5|17499.5|17573.1504|17998.3496|18507|18099.25|17811.6504|17691.9492|18556.6992|18721.9004|18777|18915.3496|18841.25|18286.4004|18320.9492|18195.6992|17819.0996|18403.5|18707.4004|18927.0508|19223.9492|19270.5996|19044|19639.75|19682.0996|19508.3008|19246.8008|19038.0508|19425.4492|19253.8496|18945.0508|19421.75|19796.6504|19679.5996|19439.5|19126.3496|20129.8496|19885|19588.1992|19455.3008|19528.0996|19542.6504|19305.5996|19143.0508|18470.1992|18270.0508|18188|18277.9004|17858.0996|17865.4004|17735.9004|17679.75|17606.5|17534.0508|17435.8496|17383.25|17146.9492|16934.9004|16717.0996|16492.6992|16354.2998|16174.5996|16148.75|16289.5498|16610.1992|16368.9502|16210.8496|16203.8496|16356.1504|16411.1504|15998.2002|16370.0498|16416.5996|16390.0508|16351.8496|16475.0508|16477.0508|16283.4502|15790.4502|15662.75|15653|15568.75|15288.2998|14988.9502|14753.9004|14503.75|14408.9502|14371.4004|14168.0498|14213.7998|14263.2002|14102.7998|14258.6504|14415.4004|14210.6504|14351|14412.5996|14318.0498|14075.0996|13948.5498|13690.5996|13829.4502|13674.7998|13551.9004|13287.5|13300.0498|12885.5|13176.2002|13017.0498|12527.5996|12106.8496|12398.7998|12229.0498|12552|12425.5498|12545.7002|11960.8496|11142.6504|11279.2002|11896.6504|13151|13584.5498|14076.9004|14220.7002|14345.9004|14268.7002|14216|14226.4004|14167.5498|13852.5996|13890.9004|13825.5|13795.2998|13766.7998|13844.3496|13930.8496|13902.4502|13985|14356.2002|14283.5|14066.8496|14019.25|13338.9502|13555|13946.75|13179.5|12547.8496|12346.3496|12393.0498|12232.6504|12240.2002|12302.75|12388.9004|12496.2002|12812.6504|12883.9004|13178.2998|13098.0996|13123.9004|13336.3496|13360.0498|13272.3496|13093.25|12698.1504|12831.0996|13147.4004|13467.0996|13598.4502|13478.5|13518.75|13375.2002|13357.1504|13617.1504|13417.6504|13206.9004|13012|13163.5996|13440.5|13409.7002|13667.4004|13785.9004|13713.75|13955.5|13896.2002|14188|13929.4502|13928.1504|13770.1504|13522.7002|13512.75|13443.1504|13308.4502|12954.25|13263.7998|13073.3496|13522.9004|13903.6504|14340.3496|14394.1504|15161.4004|15184.0996|15008.4004|14789.2002|14764.5996|14797.6504
01064|17961|/indices/cnx-psu-bank|INDICES:IN|4027.25|4092.6001|4166.25|4249.6499|4178.2002|3978.55|3815.45|3785.5|3732.8501|3740.6001|3898.6499|4039|3980.95|3836.6001|3941.8501|3993.1001|4059.7|4281.0498|4383.1001|4353.75|4419.7998|4351.6499|4409.8999|4617.3999|4492.6499|4125.4502|4145.4502|3883.95|3863.6499|3556.3|3502.1001|3313.05|3017.5|3045|3022.5|3260.5|3267.95|3174.3501|3051.5|3015.6001|2959.25|2891.45|2935.45|2849.3501|2806.8999|2692.6001|2619.2|2497.6499|2468.5|2517.5|2621.7|2648.3999|2543.1001|2546.8501|2628.8999|2778.1499|2835.6001|2890.2|2978.1001|2989.75|2841.25|2763.8501|2766.8501|2698|2686.8|2827.75|2920.3999|3133.5|3099.8999|2963.3501|2826.5|2799.75|2716.6001|2545.05|2568.1001|2831.3999|2804.3501|2676.1499|2822.8501|2932.75|3054.75|2985|2963.75|2883.75|2731.6001|2582.6499|2537.8501|2454.75|2579.3501|2380.95|2392.8501|2297.3501|2399.25|2466.1499|2532.25|2474.6499|2451.8501|2500.5|2560.95|2580.95|2538.25|2514.2|2527.1499|2516.3|2468.75|2357.6499|2296.6499|2188.6499|2137.05|2003.45|2127.75|2246.8999|2223.3999|2248.8501|2334.6001|2419.8999|2472.3999|2520.1499|2660.6001|2335.75|2390.3|1890.75|2003.7|2002.45|1869.45|1814.5|1759.05|1866.35|1902.4|1710.4|1575.15|1505.15|1465.4|1388.75|1330.6|1332.05|1370.1|1336.35|1328.7|1390.15|1459.95|1470.45|1661.8|1607.55|1502.35|1495.65|1445.05|1451.5|1482.9|1511.25|1557.95|1501.7|1573.1|1427.4|1446.85|1397|1150.95|1187.35|1246.55|1287.05|1364.6|1395.05|1346.55|1325.15|1340.1|1449.05|1564.65|1745.5|1996.5|2158.1499|2213.6001|2321.55|2388.2|2425.45|2470|2484.3501|2512.3501|2582.7|2582.3999|2596.1001|2576.95|2684.7|2737.5|2628.75|2498.3501|2604.05|2571.8501|2322.6001|2266.8999|2227.3|2382.45|2604.05|2568.95|2529.8|2433.3501|2575.7|2618.05|2616.95|2681.8999|2881.6001|3040.8999|3187.55|3271.45|3348.3999|3274.5|3111.8|3147.6001|3336.5|3423.5|3399.25|3038.75|3083.5|3158.8999|3196.1001|3333.3999|3352.2|3472.8501|3492.7|3219.2|3129.6001|2973.8|2842.6499|2788.2|2895.45|3002.2|3100.95|3100.8999|3207.7|3214.5|3164.3|3099.05|3120.1499|3021.8501|2957.1001|2999.05|3031.45|3013.6499|3049.8|3010.7|2732.55|2828.3501|2835.3999|2862.1001|2859.8|3074.2|3148.3501|3356|3324.95|3303.45|3230.3|3447.95|3270.1001
01072|17952|/indices/cnx-energy|INDICES:IN|24270.4492|24193.4492|24458.3496|24104.0508|23764.1992|23494.5996|23435.4004|22952.9004|22948.8496|22947.75|22918.9004|22989.25|22339.1992|22506.8008|22631.4004|22646.75|24181.5|26294.75|26369.3496|26227.3496|26127.5|26180.0508|26747.3496|26739.6992|27073.6504|27545.1504|26486.5996|27032.9004|27233.3496|26988.1504|26536.8008|26213.0996|25802.25|26060.4004|26251.0996|27975.1504|28257.1504|27993.3496|28210.75|27867.4492|27874.3496|27197.9492|27283.5996|26052.5996|25970.3008|25363.5|24457.5508|25309.3008|24455.5508|25524.5996|26329.5508|26288.8008|26767.5996|26686.9492|28097.1992|28743.3008|29304.0508|29172.3008|28706.3496|27813.3496|26540.8496|25917.9004|25383.8008|25043.0508|25027.5996|24489.8008|24937.0996|25003.5996|25261.0996|25285.8496|25418.9004|24902.5|23641.75|22881.9004|22956.5996|23804|23510.6504|23665.3008|24298.6504|24453.4492|24245.3496|23723.6504|24540.6504|25343.5|24826.4492|24405.1504|23136.6992|21993.6504|21785.3008|21242.9004|20958.75|19966.6504|19888.1992|19692.0996|19636.4492|19496.5508|19686.3008|19681.1992|19889.9004|20101.3008|20715.8496|21066.0996|21061.0996|20517.1992|19767.25|19432.8008|19088.1992|18366|18387.3496|17594.0996|17982.75|18537.3496|18588.9004|19152.1992|19497|19907.9492|19767.6992|19519.1992|19035.5508|18041.25|17644.4492|17340.6992|17835.6504|17811.9492|17283.6992|17110.1504|17223.0508|17484.0996|17400.8008|17102.0996|16597.1504|16284.75|15926.1504|15232.9502|15024.0498|14947.5996|14969.9004|15166.3496|15378.9502|15784|16092.4004|16046.2998|16301.7002|16243.4004|16252.8496|15705.2998|15566.5|16064|15964.7998|15025.0996|15057|14833.4502|14957.2002|14604.6504|14328.5|14002.5|13117.1504|12672.5|13188.8496|13119.0996|13228.6504|12831.4004|12419.3496|12037.25|11176.4004|10937.4502|11542.1504|13116.4004|14048.5|14911.9004|15148.8496|15380.75|15266.9004|15671.75|16196.3496|16152.75|16037.7002|16169.5498|16033.2998|16184.75|16093.9004|16431.5|16402|16424.3496|16072.7998|16485.6992|16544.0508|16376.8496|16249.6504|15640.7998|15789|15477.7002|15093.7998|14755.7002|14615.4004|14702.7998|14675.25|14698.5|14289.9004|14955.9004|15574.0996|15717.4502|15753.2998|16247.0996|16260.5996|16150.5996|16303.5|16841.8496|16701.4492|16647.1504|15595|16580.5508|16664.6504|16476.25|16385.5996|16253.8496|16660.9492|16624.0508|16632.9004|16219.5|15485.9004|14930.5996|14844.5|14977.1504|15472.6504|15025.5996|15160.75|14667.0996|14243.1504|14431.5996|14449.6504|14526.9502|14090.7998|14410.25|14493.5|14551.4502|14356.9502|14226.25|14048.25|14155.6504|14750.6504|14270.0996|15715.5|15867.8496|15761.1504|15889.9502|15967.8496|16360.5|15902.1504|15382.9004|15595.9004|15338.2998
01073|956738|/indices/kospi-200-consumer-discretionary|INDICES:KR|1597.61|1589.8199|1600.61|1558.26|1581.29|1558.96|1574.62|1507.42|1497.24|1465.89|1468.99|1498.91|1500.8199|1492.73|1494|1468.71|1466.9|1476.22|1417.9399|1427.38|1376.33|1395.6|1384.46|1404.98|1435.01|1445.29|1425.64|1473.05|1452.8|1408.29|1403.4399|1424.64|1394.42|1466.62|1497.85|1587.6|1598.66|1596.8|1587.6899|1559.83|1609.51|1602.91|1599.34|1584.91|1562.5|1505.8199|1496.96|1542.58|1491.27|1576.79|1615.34|1633.21|1595.49|1613.08|1597.08|1612.41|1619.97|1613.95|1576.4|1586.79|1573.01|1544.36|1541.84|1542.5|1575.25|1604.23|1619.6899|1624.79|1625.0601|1639.6899|1719.48|1781.54|1788.4301|1782.6899|1777.84|1771.78|1744.71|1704.8199|1769.78|1782.5699|1830.86|1817.7|1859.25|1859.73|1848.9|1800.1|1819.03|1846.3|1867.38|1895.86|1895.7|1843.97|1883.62|1929.95|1951.16|1944.39|1967.09|1977.4399|2015.03|2036.3199|2057.3799|2034.7|2054.3799|2022.42|1963.77|1953.72|1944.48|1893.6|1895.92|1956.61|1964.8199|1950.5|1945.1801|1912.27|1937.52|1906.09|1927.5601|1956.92|1995|2016.96|2080.3401|2095.46|2117.45|2091.1001|2006.72|1659.09|1640.34|1643.53|1632.0699|1645.0601|1584.4301|1563.58|1542.04|1470.74|1487.21|1416.4|1473.76|1479.27|1423.1801|1492.76|1493.55|1400.36|1434.4301|1416.16|1417.27|1466.15|1325.1899|1257.2|1248.13|1223.99|1161.37|1139.96|1176.4301|1170.52|1266.9301|1256.11|1139.9|1116.91|1094.9301|1089.55|1082.89|1082.22|1084.17|1074.62|968.91|990.63|1024.24|1164.65|1232.79|1283.58|1385.01|1412.1|1378.6801|1394.6|1426.26|1393.08|1379.75|1411.25|1419.87|1417.02|1409.85|1379.01|1405.1899|1414.47|1419.73|1406.05|1374.4399|1353.1|1355.9301|1364.4399|1404.45|1422.5|1384.53|1372.13|1369.64|1352.3|1340.92|1363.36|1364.89|1392.52|1404.7|1409.03|1424.05|1448|1447.58|1435.1|1440.78|1420.86|1403.03|1407.38|1439.4301|1482.02|1528.55|1527.73|1532.1801|1478.09|1453.29|1397.14|1435.77|1402.1899|1432.65|1453.74|1415.76|1427.84|1433.62|1450.84|1424.95|1403.88|1349.74|1335.5|1344.5601|1366.7|1348.6|1296.16|1283.5699|1267.16|1262.75|1272.15|1259.9399|1334.98|1346.3|1418.2|1487.9|1490.73|1485.95|1472.4|1489.75|1447.42|1456.5601|1453.99|1462.51|1456.89
01082|19672|/indices/aex-telecommunication|INDICES:NL|1488.46|1497.01|1501.51|1488.01|1497.01|1473.17|1516.8|1508.7|1475.42|1481.71|1466.87|1463.72|1469.12|1489.8101|1472.72|1399.85|1430.88|1383.2|1371.0601|1380.95|1360.26|1331.92|1329.67|1349.02|1366.5601|1350.37|1322.03|1277.95|1286.9399|1276.15|1259.05|1263.55|1252.3101|1299.99|1295.9399|1388.6|1433.13|1431.78|1459.67|1475.42|1461.47|1449.78|1455.17|1502.41|1541.54|1550.54|1554.14|1556.38|1519.95|1505.11|1529.85|1535.6899|1546.9399|1524|1502.86|1533.89|1499.71|1520.4|1564.48|1492.0601|1437.1801|1410.64|1383.2|1377.8101|1388.15|1395.8|1400.75|1398.05|1345.87|1304.9301|1308.53|1261.75|1260.85|1240.16|1228.91|1210.47|1188.4301|1187.53|1237.01|1205.0699|1196.53|1188.88|1234.76|1240.61|1247.36|1220.8199|1254.1|1258.6|1270.75|1262.2|1239.71|1242.41|1239.26|1261.3|1266.7|1271.2|1217.22|1223.52|1209.12|1193.38|1205.0699|1212.72|1232.0601|1244.66|1273.9|1276.6|1280.64|1292.79|1311.6801|1319.78|1304.9301|1330.12|1316.1801|1310.78|1340.47|1338.67|1303.58|1317.98|1326.98|1328.77|1205.0699|1239.71|1180.8101|1189.16|1187.42|1158.88|1148.11|1152.24|1083.8199|1088.54|1093.01|1104.28|1127.01|1013.08|1035.75|1036.83|1044.6801|981.05|916.67|931.37|961.33|967.31|957.57|989.05|968.2|975.95|964.72|987.23|1034.01|1005.35|1021.44|1001.98|999.86|992.95|1012.66|1008.91|931.2|929.84|918.72|926.57|931.52|903.85|928.16|940.85|933.35|962.17|904.67|940.66|1069.1899|1211.67|1242.0699|1239.95|1250.76|1259.45|1301.85|1275.0601|1248.3199|1227.41|1219.5|1219.1899|1202.33|1241.16|1242.58|1229.45|1269.86|1240.55|1247.62|1276.64|1277.1899|1257.09|1210.1801|1210.14|1173.46|1138.6|1157.8101|1148.21|1134.64|1123.9399|1131.8101|1102.2|1034.72|1016.4|1021.95|1038.5601|1036.89|1055.8|1052.3199|1029.35|1000.76|1001.55|1007.16|1012.5|1004.76|987.88|980.37|1007.01|998.62|974.54|957.95|943.42|927.06|919.37|911.85|903.84|917.96|911.02|843.41|845.99|869.14|864.1|846.82|895|905.57|926.14|902.71|844.18|862.95|863.28|838.76|867.91|879.54|856.15|848.04|858.06|842.55|817.67|831.18|867.78|861.98|873.2|897.25|944.43
01085|19667|/indices/aex-financials|INDICES:NL|576.15|575.52|556.19|551.54|560.04|572.16|567.65|554.66|545.62|553.31|587.5|619.95|616.42|617.47|619.56|617.38|609.09|605.53|597.94|596.83|580.31|565.22|567.73|571.82|574.27|575.3|572.35|571.25|563.62|546.64|526.4|513.44|505.48|511.95|503.37|532.52|533.63|515.2|512.5|519.45|616.63|538.83|532.78|530.99|518.04|517.58|518.78|535.6|537.08|534.51|563.79|569|558.21|551.45|541.32|541.24|558.74|572.4|562.76|565.01|568.71|558.06|556.34|532.59|573.39|618.41|643.93|661.1|656.1|643.42|662.75|663.99|650.95|634.87|628.33|624.69|625.57|616|643.11|652.95|651.24|660.49|654.87|650.77|646.93|641.39|634.76|615.05|617.05|612.73|612.19|603.04|598.71|602.04|583.72|567.75|559.01|564.07|573.43|573.55|571.21|583.46|578.52|587.28|577.43|575.11|571.43|567.75|564.04|564.3|562.69|566.19|557.46|548.75|557.26|553.9|535.57|521.4|512.22|488.58|471.76|463.58|474.4|479.1|481.24|460.57|459.22|455.49|464.48|467.2|476.86|449.8|435.94|399.02|404.7|407.26|414.44|415.83|397.22|404.15|422.05|423.68|422.64|422.9|416.13|428.61|410.05|401.07|422.06|418.18|418.27|407.46|408.3|409.52|436.7|428.11|387.38|356.03|349.55|350.5|362.21|335.48|361.62|360.5|337.42|359.59|338.07|442.34|483.97|542.5|564.29|564.21|552.28|545.14|554.41|558.37|568.87|567.89|561.07|561.31|561.62|556.13|558.22|563.71|566.72|567.98|551.34|553.33|549.75|532.57|531.92|534.84|536.16|535.92|508.1|498.65|499.8|502.51|518.37|550.1|560.12|556.32|557.52|559.4|544.01|549.35|550.86|541.07|543.78|553.86|560.3|587.35|596.91|606.83|608.68|600.36|587.55|567.98|584.77|581.72|589.22|589.33|575.53|577.25|580.54|576.05|572.78|568.22|546.09|536.28|521.89|546.95|554.95|585.34|589.76|591.24|606.61|604.86|604.91|594.13|598.59|611.65|618.9|628.06|629.04|608.6|623.81|636.17|632.88|633.43|650.88|659.84
01088|19671|/indices/aex-technology|INDICES:NL|9413.4404|9224.2598|8651|8552.5303|8576.3203|8820.5303|8953.0596|9116.1201|9128.4805|9001.6904|8622.4004|8728.7305|8737.6504|8978.2002|9297.75|9340.5098|9340.5098|9342.7598|9229.6299|9074.8896|8403|7773.3701|7989.23|8643.25|8324.25|8243.8701|8093.3901|8114.52|7743.6899|6702.8301|6607.8599|6556.3198|6638.1001|7117.1099|6809.1201|7033.1602|7523.4702|7411.8198|7774.9199|8096.1201|8201.54|8271.1904|8354.5596|8093.7202|8120.8901|7194.9199|7300.4702|7436.4302|6917.5801|6906.8198|7496.1201|7417.8301|7145.9302|7150.4399|6940.4399|7325.7002|7442.75|7749.3398|7631.0801|8374.96|8349.46|8409.25|8226.3604|7724.6899|8207.0801|8368.3799|8621.1504|9020.71|9208.3301|9446.7402|9805.4697|10003.3604|10144.3203|10128.0801|10031.6797|9970.5498|10305.6201|10385.9199|10854.0195|10969.7002|10451.6504|10517.5098|10234.96|10211.9004|9828.7402|9525.8398|10333.3701|10465.5996|10496.8799|10745.54|10482.5303|10010.3096|9811.7197|10095.5098|9851.3398|9649.75|9720.2002|9463.1904|9249.7598|9401.8096|9265.1299|9466.4102|9292.6797|9183.7998|9042.71|8760.2402|9128.4697|9208.1504|9421.3496|9400.4404|9359.2998|9523.54|9456.2402|9063.1699|8557.0098|8739.5596|8931.8398|9322.8301|9397.9004|9273.8203|8787.3604|9069.5703|8761.0596|8300.5303|7827.1499|7693.1699|7634.2998|7674.4102|7649.5801|7618|7448.8501|7295.9302|7585.98|7345.96|6695.0898|6859.6201|6942.7598|6599.23|6509.6802|6423.3198|6545.3501|6421.0498|6967.96|6922.5|6521.1299|6600.1699|6668.6802|6703.7798|7129.23|7142.0098|7188.98|6886.2998|6755.6602|6566.4502|6362.52|6375.0498|6296.8398|6383.79|6172.46|5868.2002|5730.6201|5590.1602|5569.9902|5281.4302|5124.9102|5161.3999|4642.0801|5171.77|5502.7598|5852.3501|6007.7402|5985.1299|5789.6099|5596.0601|5759.3301|5736.2002|5713.8999|5576.1001|5503.7402|5464.4102|5268.96|5085.02|5168.0698|5148.3701|5093.8599|5133.0801|5092.5498|5144.6099|5189.2598|5131.6099|5115.1899|5165.2002|5312.9199|5327.1602|5175.2202|4841.6802|4722.21|4706.2402|4706.4902|4964.2202|5025.9702|4791.9102|4427.9702|4520.9199|4358.29|4258.8398|4234.2402|4137.6499|4113.2002|4311.6602|4319.6001|4387.8301|4398.3101|4414.1001|4380.7202|4290.79|4244.6802|3964.24|4067.9299|4020.1799|3912.51|3935.8301|3875.77|3889.9299|3907.53|3696.51|3672.0801|3411.8|3372.1001|3302.3601|3284.28|3441.74|3490.3999|3677.54|3626.3201|3556.96|3675.0701|3750.1399|3738.8501|3703.05|3901.97|3775.1799|3925.71|3864.53|3847.97|3826.2|4177.96|4191.9502|4093.24|4258.3398|4326.9302|4355.6201
01097|11328|/indices/tpisi|INDICES:SA|6066.2202|6331.54|6484.96|6178.6401|6126.6499|5897.6201|5581.2798|5619.1699|5521.6699|5463.4502|5610.3101|5481.3501|5473.96|5636.3901|5619.3198|5561.96|5602.29|5620.3398|5470.6499|5400.46|5493.3301|5444.3599|5266.6602|5405.1401|5665.9502|5648.0801|5718.54|5835.0601|5901.6499|6006.23|6197.4902|6043.46|6103.6899|6125.2202|6002.2202|6198.7998|6313.4502|6381.3501|6633.1201|6718.3999|6909.3398|6732.8999|6734.77|6679.2402|6536.9102|6301|6551.7998|6614.73|6532.98|6855.0698|6889.71|7041.96|6914.3901|7278.96|7085.3799|6883.0098|6849.2598|6669.8599|6701.8901|6633.4702|6611.1602|6700.9902|6569.4502|6979.8701|6592.9502|6222.4702|5858.8799|5825.1899|5826.3599|5718.3799|5739.3901|5626.1899|5522.27|5515.1099|5513.1899|5465.0098|5508.77|5635.5898|5759.75|5863.5801|5900.1099|5981.6001|5957.3701|5905.2998|5907.5698|5953.0898|5774.9502|5583.5|5569.5601|5563.1001|5545.0698|5533.8599|5580.0698|5562.3501|5560.5801|5566.75|5561.4102|5546.48|5560.5898|5567.21|5576.0098|5593.04|5570.8799|5570.7798|5562.3101|5583.1401|5602.3398|5587.1602|5624.9399|5567.6699|5577.0601|5568.0298|5591.3398|5532.8101|5562.6899|5548.1299|5422.3999|5424.02|5399.3398|5376.6299|5368.1401|5368.8398|5402.27|5423.0298|5409.1699|5416.6299|5490.0498|5495.3901|5516.5|5526.5898|5532.0098|5464.6802|5474.4302|5328.2402|5427.9102|5526.75|5556.3599|5547.1099|5607.6899|5655.79|5543.2598|5534.7998|5484.4199|5336.6699|5212.27|5097.8701|5068.9399|5037.29|5099.0801|5110.79|5083.8101|4978.9902|5041.46|5012.7202|4953.7402|5077.8198|5048.2998|5117.3398|4785.3398|4859.8198|4770.7798|4677.1401|4878.4502|4940.02|4693.6802|4590.6201|4568.8301|5014.1299|5036.1299|5178.3701|5085.0498|5183.3398|5277.9502|5305.0898|5353.7998|5425.4502|5431.5298|5491.1899|5605.4302|5731|5560.46|5445.6099|5506.4102|5367.6602|5352.6001|5389.8701|5375.98|5356.8101|5520.5098|5353.7002|5142.5|4795.6201|4740.1899|4779.8999|4769.0698|4635.71|4722.7402|4646.0098|4592.7002|4619.04|4783.7002|4746.23|4721.4399|4634.6899|4523.7002|4551.1099|4497.2798|4338.0498|4349.3398|4290.27|4489.27|4618.2798|4632.71|4640.0698|4691.6299|4690.1899|4731.54|4664.7002|4704.6899|4686.5898|4705.3198|4590.52|4603.23|4633.6099|4815.0298|4915.3599|4975.9102|5017.2998|4991.1602|4878.3599|4878.5601|5011.3799|5076.2998|5125.7798|4898.8901|4844.2598|4925.3901|5047.6699|5019.6499|4838.1001|4980.1299|5231.3701|5130.8599|4979.6299|4825.9902|4844.7998|5056.6299|5001.7402|4747.1899|5011.1602|5196.3198|5151.3398
01098|11321|/indices/tbfsi|INDICES:SA|11493.2598|11530.5303|11337.04|11405.0596|11444.8604|11399.0703|11422.2402|11357.21|10817.5801|10804.4404|10990.1797|11066.4297|10636.46|11121.6396|11152.4102|11662.1797|11776.3398|11663.0195|11765.8301|11560.5303|11788.5996|11598.7305|11417.9902|11671.7998|12369.9805|12498.6396|12753.71|13071.0996|13270.9502|13231.46|13664.75|13360.1904|13209.3799|13289.0498|12630.5498|13355.2998|13707.9697|13847.8496|14259.9902|14386.8203|14223.3896|14058.25|14069.6699|13972.1396|13992.8096|13262.6797|13237.2998|13251.6201|13770.2998|14238.5801|14670|15060.6504|14322.5195|15501.7197|16700.5898|16200.5498|16380.3799|16224.9297|15959.8301|14904.75|14690.3398|14554.4805|14119.5703|14193.9902|14490.7695|14776.9805|14362.8096|13663.0996|13868.21|13669.8203|13616.7598|13304.7695|12551.8301|12276.3096|12179.96|11757.6602|12150.1904|12344.7998|12836.8896|12976.7197|12878.2803|12280.0801|12321.3301|12243.8203|11909.4902|11714.0996|11068.4199|11221.21|11303.8398|11317.71|11107.5195|11150.2002|11211.1299|11053.5596|10736.4697|10318.8203|10239.9697|10335.29|10541.9404|10385.1797|10335.6904|10328.2197|9925.7998|9949.6504|9799.96|9879.2197|9605.1797|9975.0195|10065.2598|9484.1904|9431.4102|9458.8203|9283|8988.8398|9164.6699|9075.3701|8518.2402|8329.4199|8308.4404|8032.2598|7692.2202|7840.5801|7875.8799|7781.3101|7663.1401|7667.0898|7667.3198|7607.5098|7616.77|7708.5801|7697.27|7605.23|7476.3301|7053.8999|7208.8501|7352.8501|7374.3301|7128.8398|7132.7998|7251.9502|7284.4302|7034.6699|7147.5298|7160.48|7106.6699|6690.4702|6513.8501|6503.2798|6462.6602|6495.5698|6492.71|6524.9102|6513.25|6559.9199|6632|6687.7002|6311.46|6282.4102|6020.9102|6455.1401|6342.75|6085.3901|6424.3999|6328.23|5905.52|5856.9702|5982.9302|7176.9102|7364.3999|7746.6802|7686.1699|7824.4102|7981.48|8095.8101|8236.2002|8195.5098|8099.5298|8185.1299|8290.0303|8075.71|7980.5698|7624.1602|7767.5801|7746.9902|7661.0698|7299.0098|7453.4102|7409.3301|7128.4702|7384.6299|7599.2798|7588.3301|7382.25|7603.21|7797.3701|8242.8604|8361.3701|8281.3301|8529.3096|8712.0898|8960.1504|9051.1201|8826.4805|8816.3203|8842.1396|9099.6797|9141.04|8492.6602|8759.4902|8840.4102|8830.0098|9436.9805|9411.3896|9289.9902|9176.7402|9014.6504|8800.5596|8430.7402|8191.7002|8099.96|8190.2998|8248.0898|8322.25|8359.46|8368.9902|8375.1299|8122.9302|8069.0601|7640.04|7232.9502|7091.3198|7161.3101|7102.0498|7151.9502|6845.6802|6838.4399|6958.1001|7078.02|7161.1602|7158.4199|7026.6699|7096.3501|7143.1299|6952.0698|6739.8101|6759.4902|6948.8398|6996.8999|6809.0801|7157.29|7264.5801|7340.98
01101|995196|/indices/health-care-equipment---services|INDICES:SA|11613.5703|11450.04|11628.4805|11512.5098|11302.79|11120.8496|10723.7002|11163.5898|10842.3701|10126|9871.3701|9696.0498|9414.4199|9580.9297|9558.2803|9561.9102|9554.0098|9360.1299|9290.5596|9323.9102|9260.0098|9060.4502|9239.4502|9217.8604|9410.7402|9277.1602|9234.3496|9044.4697|9618.5898|9883.4697|10167.4199|10122.1201|10091.3096|9859.4004|9021.9102|8975.5098|9041.3604|9371.4404|9443.8398|9414.5498|9685.5|9727.3301|9665.9502|9403.9004|9099.3701|8759.2695|8638.96|8714.9102|8944.75|8967.0703|9217.7998|9286.0195|9385.1104|9318.9297|9441.6602|9429.2305|9515.75|9559.8701|9070.0703|8822.7305|8800.6299|8740.0996|8358.8203|8303.8203|8086.1802|8100.4302|8120.75|7961.5601|7973.1001|7902.9902|8000.6401|7842.8198|7489.4302|7414.8301|7365.2598|7300.3398|7434.4902|7339.8398|7410.8501|7541.3799|7697.5898|7780.0601|7946.1802|7697.0498|7708.8901|7826.7798|7914.9902|8035.0098|8151.4902|8254.25|8281.7402|8389.79|8645.5801|8765.6104|8212.0703|7820.3501|7640.3599|7610.7002|7772.9199|7763|7823.5|7950.96|7811.7798|7601.5298|7541.27|7464.04|7306.6699|7282.8901|7108.6699|6829.4502|6748.96|6548.5498|6197.2202|5964.4902|5929.6299|5950.9702|5927.4102|5922.6499|5881.8599|5869.0801|5866.9302|5933.3501|5883.6802|5851.2202|5691.23|5693.27|5638|5646.9302|5717.9102|6016.1001|5561.8599|5463.02|5483.75|5379.25|5538.52|5531.9399|5548.1699|5331.3599|5300.8301|5382.02|5387.46|4985.54|4968.7202|4924.1899|4750.9302|4776.5298|4641.04|4616.0698|4477.3701|4477.0801|4564.9399|4194.5601|3970.3201|3916.6599|3707.9199|3616.3301|3531.8301|3580.1599|3573.79|3562.6599|3457.02|3275.1599|3366.76|3411.1599|3346.96|3247.77|3491.04|3902.0901|3844.3701|4003.8799|3801.25|3815.6599|3804.46|3814.4099|3836.6001|3777.98|3754.01|3765.54|3706.3201|3595.72|3572.6399|3527.9199|3545.1799|3530.73|3599.77|3613.0901|3682.01|3673.1001|3722.6499|3832.5701|3878.3101|3828.72|3806.26|3846.29|3854.75|3908.48|3891.8301|3874.9299|3868.5601|3908.98|3952.77|3948.72|3866.5601|3848.6101|3936.0601|3957.6699|3895.76|3825.6201|3866.47|3809.54|3903.8301|3963.01|3919.3101|3937.02|3923.04|3862.79|3833.4199|3799.26|3813.8|3778.29|3794.03|3825.26|3768.05|3759.2|3816.9299|3804.22|3790.6499|3849.3501|3816.9299|3787.95|3777.47|3884.0601|3757.8201|3831.0901|3672.9399|3629.3601|3635.0901|3688.1299|3736.6001|3458.1299|3732.6699|3967.77|3995.8401|3836.73|3942.4199|4041.96|4228.79|4257.0898|4234.6499|4402.8198|4528.2598|4876.5698
01103|11325|/indices/tivsi|INDICES:SA|7157.6602|6954.77|6732.5498|6674.3301|6605.54|6506.1699|6461.2998|6368.27|6087.4399|5898.75|5894.9902|5896.5898|5807.77|5818.3599|5751.1001|5806.0698|5833.5|5816.98|5822.3901|5727.8599|5585.21|5395.9302|5407.54|5455|5758.3901|5761.04|5954.1499|6103.4702|6314.2598|6489.6699|6677.7002|6495.8501|6588.7002|6641.8301|6172.1899|6501.0098|6671.54|6780.5601|6872.0601|6566.46|6635.3198|6504.77|6258.4102|5929.0601|5835.8701|5813.04|6112.1602|6160.75|6551.8799|7514.73|7662.8301|7600|7571.3301|7438.8999|7337.6802|7296.8999|7278.2998|7441.0898|7295.3101|7436.6899|7421.7402|7106.6499|7109.0698|7213.3599|7255.3599|7683.52|7782.0498|7866.0698|8019.3501|8076.73|8082.52|7906.27|7706.4502|7715.3999|7831.02|7857.9102|7616.3901|7506.9902|7472.4502|7815.1499|8050.0801|8322.0703|8475.5996|8592.4004|8750.7402|8929.54|9046.0801|9252.9404|9107.1504|9205.6504|9116.75|8950.0498|9230.0098|9406.8896|9317.5703|9263.4697|9105.2803|9252.4404|9278.1299|9299.6699|9071.6699|9110.46|9231.54|8727.0303|8629.54|8301.5996|8176.3901|8079.7598|8075.0801|7798.52|7626.1602|7681.3701|7664.7598|7444.1699|7550.23|7498.5098|7255.0601|7324.7998|7118.3101|6902.8599|6798.4102|6747.5898|6806.1499|6714.3999|6569.5098|6628.2002|6734.9502|6632.7002|6274.6899|6224.8999|6256.3301|6019.2002|5619.3701|5302.5698|5837.9102|5899.1802|5862.6099|5438.3198|5350|5231.3301|5341.9399|4965.1099|4721.8901|4555.9302|4425.3901|4335.5|4205.9502|4266.3999|4216.52|4071.55|3979.8301|3875.23|3867.79|3879.5701|3780.8301|3584.6899|3439.98|3451.96|3428.3899|3622.8301|3521.5|3226.74|3362.74|3333.51|3178.6399|3064.79|3388.9399|4186.9502|4268.1299|4517.4702|4475.54|4533.3901|4628.0898|4731.1201|4724.73|4621.77|4483.1001|4423.98|4288.96|4119.3799|3972.3899|3900.51|3969.8301|3947.4399|3907.3301|3863.05|3841.8201|3775.47|3789.5701|3958.72|3959.04|3923.76|3848.1299|3972.6299|3957.5901|3978.01|4002.3999|3905.6201|3890.3999|3905.22|3904.8501|3898.3799|3862.54|3792.05|3754.6599|3790.25|3766.0701|3517.3799|3564.6201|3552.77|3709.9399|3878.23|3895.8|3955.53|4006.04|3990.8601|4066.3501|4133.98|4150.3799|3975.8799|3910.6399|3936.28|4037.8201|4131.46|4188.5601|4191.2998|3940.48|3940.77|3909.3501|3957.3401|3963.9199|4064.1001|4092.5801|4107.5|3996.73|4212.5698|4381.1899|4375.0498|4129.9702|3987.9299|3691.8201|3665.51|3637.8601|3642.3201|3657.0601|3749.6101|3873.1599|3866.52|3801.45|3869.75|3891.3101|3944.6001
01105|11332|/indices/ttrsi|INDICES:SA|5808.73|5685.02|5605.52|5555.4399|5472.2598|5503.1099|5425.0698|5398.75|5280.5698|5216.5|5205.23|5199.8301|5069.29|5051.4302|4951.52|4844.6299|4800.8198|4739.3501|4711.02|4668.6602|4649.3198|4631.21|4588.5698|4618.2998|4736.3599|4767.6099|4815.79|4875|4833.4302|4831.3301|4861.9399|4841.8999|4864.2402|4922.21|4688.1899|4923.96|4998.96|5070.8198|5117.7202|5156.4902|5126.73|5035.1299|4952.6602|4840.3799|4734.0601|4611.4199|4598.5|4635.5698|4712.7402|5046.6001|5116.7002|5116.2202|5075.1802|5423.5298|5523.9702|5524.9199|5577.7798|5693.3101|5535.6802|5648.1602|5602.9399|5594.04|5565.6099|5596.0898|5422.75|5611.0298|5610.52|5724.0298|5753.27|5641.7798|5711.2402|5496.77|5314.6299|5408.1099|5605.8701|5679.3398|5477.9199|5446.1499|5605.6499|5680.5098|5808.8701|5959.3701|6110.0698|6206.1099|6159.5601|6324.0098|6270.21|6328.1602|6377.5498|6401.6602|6382.9702|6266.3501|6468|6473.23|6428.27|6423.6602|6416.1401|6363.0801|6428.3901|6431|6341.27|6389.2598|6301.6802|6231.0498|6060.6099|5934.1001|5867.27|5934.75|5987.9102|5857.3901|5761.1699|5668.3701|5676.0098|5740.73|5741.6201|5620.54|5385.02|5297.3799|5118.3701|4814.6602|4974.02|5004.5498|4970.5898|4983.3799|4896.46|4939.3198|4933.7402|4784.1602|4714.2202|4834.1899|4768.5|4607.79|4539.7202|4230.9399|4659.75|4625.7402|4637.7798|4468.8398|4499.0801|4521.7998|4542.0898|4392.9399|4329.04|4184.8901|4102.1401|4072.6101|3965.46|3954.77|3985.6699|3890.22|3815.9199|3771.8999|3696.6399|3733.71|3607.9199|3690.0801|3495.7|3419.8799|3287.99|3592.0901|3550.8999|3224.46|3270.75|3278.49|3173.97|3072.3601|3398.27|4117.0098|4450.5498|4687.2202|4651.7002|4761.0801|4769.4702|4714.6699|4715.7998|4584.0698|4480.25|4470.6099|4265.9902|4180.23|4154.0498|4040.95|4043.3201|4036.48|3998.4199|3976.04|3991.77|3989.95|4074.8101|4202.4702|4146.02|4035.3101|3942.26|3944.49|3822.3201|3827.9299|3875.71|3871.1799|3879.6499|3874.77|3809.6299|3809.54|3819.9199|3721.3501|3653.0801|3687.52|3699.6699|3466.3301|3483.1499|3510.46|3699.96|3811.8701|3755.04|3776.0701|3799.95|3760.51|3759.6001|3747.6899|3741.26|3710.72|3735.0901|3626.1799|3626.76|3629.6001|3669.52|3655.9099|3623.73|3596.97|3532.3601|3525.3799|3511.4099|3608.46|3605.4299|3663.8301|3578.48|3628.0601|3657.6101|3763.4199|3670.8101|3514.5701|3679.23|3738.75|3720.28|3751.79|3767.52|3839.8401|3951.8101|3963.9099|3774.1299|3809.1599|3853.8899|3939.8201
01107|11329|/indices/trdsi|INDICES:SA|3256.1399|3186.3999|3167.45|3214.8601|3205.27|3184.6201|3116.3501|3054.47|2973.23|2892.4099|2912.2|2809.9299|2740.4199|2753.49|2780.01|2778.3301|2692.5901|2629.45|2647.3201|2687.75|2598|2545.8301|2604.75|2654.24|2773.78|2790.22|2850.4099|2835.8799|2887.55|3131.77|3189.6101|3117.0701|3157.6001|3223.1101|2948.2|3039.1899|3076.8201|3134.6399|3181.8799|3241.46|3220.1001|3156.6201|3152.1799|3149.9299|3013.3401|2959.0801|2970.3201|3126.45|3233.51|3406.27|3420.51|3394.8999|3233.52|3405.47|3472.27|3490.8899|3530.22|3623.6899|3507.48|3483.6001|3519.1201|3331.48|3372.1799|3360.79|3326.96|3284.21|3254.71|3267.29|3294.3101|3307.1201|3317.51|3270.22|3236.3201|3273.6001|3327.1599|3324.8799|3285.5901|3355.1899|3495.25|3475.3999|3443.6799|3555.8201|3543.5901|3597.29|3485.7|3531.6399|3571.55|3614.8799|3619.97|3611.3301|3566.9099|3562.52|3640.97|3671.5701|3733.0601|3685.27|3620.6001|3653.26|3648.9199|3659.6499|3676.79|3670.8|3681.47|3594.8401|3546.1001|3475.2|3441.0901|3387.8501|3259.7|3204.45|3182.6299|3179.26|3148.8999|3208.4099|3275.73|3148.71|3135.8701|3033.24|3062.5701|2940.1699|2996.76|3012.4399|3027.9299|3046.3799|3035.3301|3068.6399|3134.79|3162.04|3183.6699|3226.98|3266.1201|3245.3101|3184.1499|3099.96|3418.3201|3462.5|3382.99|3431.97|3438.55|3430.46|3346.78|3340.28|3098.1699|2880.97|2819.4299|2778.6399|2696.8701|2729.8501|2740.3201|2642.75|2550.1799|2533.6101|2483.6101|2505.22|2498.52|2558.71|2442.4299|2458.03|2488.6299|2817.47|2770.3799|2576.7|2648.46|2660.8201|2551.3401|2488.76|2606.1001|3095.1599|3131.51|3183.74|3060.9399|3056.76|3093.4299|3136.78|3139.48|3153.22|3128.8301|3143.28|3052.55|2956.98|2920.9399|2944.23|2946.54|2955.3799|3001.6599|3035.72|3158.97|3173.5|3137.72|3236.77|3154.0601|3083.9099|3073.71|3133.21|3103.71|3162.3201|3222.28|3191.55|3218.45|3272.5801|3323.5701|3298.1201|3241.97|3258.3201|3209.1201|3296.6101|3129.0801|3018.45|2969.8999|2943.28|3120.8201|3318.3201|3320.3401|3369.97|3344.53|3334.0801|3318.29|3315.0701|3351.6201|3374.54|3424.22|3343.48|3358.6001|3382.3701|3366.8701|3316.3799|3234.29|3203.73|3200.9099|3240.0701|3288.8899|3370.0801|3288.79|3332.1799|3273.79|3349.45|3396.99|3379.3401|3375.0601|3279.78|3406.6899|3593.96|3572.6899|3588.3601|3544.6599|3455.97|3556.95|3536.6799|3465.0601|3618.1499|3688.26|3747.4399
01109|11323|/indices/teusi|INDICES:SA|7450.02|7691.77|7892.1499|7625.4399|7595.1299|7474.7002|7251.0298|7231.4102|6952.1802|6836.46|6787.2998|6859.6401|6803.6299|7118.0498|7065.1499|7080.4399|7332.54|7534.7798|7514.7598|7546.8501|7475.1602|7186.7998|7221|6986.9102|6865.5298|7192.7998|7327.5498|7531.8198|8205.75|8452.7998|8556.8496|8083.98|7927.2002|8004.6802|7789.1802|7563.0298|7745.2998|8168.3398|8370.8701|8253.79|8269.2803|8094.79|8093.0898|8046.7598|7645.6001|7189.0498|7224.6899|7082.2002|7120.6699|7219.6201|7260.7798|7500.6899|7175|7589.71|7630.8501|7537.8198|7508.2798|7532.5098|7642.8198|8236.9502|7230.3901|6924.6401|7524.9702|7323.2202|7034.5698|6725.9502|6689.1802|6636.9902|6673.7798|6625.1499|6662.8101|6275.2598|6008.25|5897.52|6004.23|5870.3501|5856.3398|5925.4302|6108.7002|6149.6802|6506.1001|6618.1201|6402.5098|6277.9102|6140.1602|6192.9399|6139.9102|6303.1299|6219.6401|6397.7402|6270.1802|5918.6099|6104.71|5921.3999|5817.8799|5758.8101|5593.2202|5610.7002|5656.21|5395.52|5410.8599|5447.7798|5540.5898|5459.1201|5384.3101|5452.25|5316.52|5809.3501|5836.46|5474.6401|5376.8799|5439.9502|5273.8198|4665.3799|4713.5601|4719.6499|4698.7998|4786.8198|4795.3901|4798.9902|4795.3901|4972.0498|4889.8599|4803.3301|4689.1001|4707.48|4568.6802|4663.29|4681.9199|4806.3198|4582.6001|4905.6401|4506.4902|4410.7798|4753.1499|4847.8799|4457.2998|4065.1101|3865.48|3735.6101|3765.79|3727.8101|3570.27|3494.1699|3505.8301|3456.3|3451.96|3491.6899|3488.3301|3465.23|3517.3799|3529.4399|3587.54|3571.6499|3588.78|3751.9199|3728.71|3737.27|3552.6599|3791.1499|3756.01|3824.1699|3959.3601|3773.51|3757.6201|3431.0801|3551.51|3724.0601|3760.0701|3891.6499|4036.0601|4365.6699|4353.1299|4407.1401|4459.7798|4451.8301|4414.4702|4457.5098|4513.7798|4430.9302|4451.2202|4454.0801|4515.21|4517.4502|4516.6401|4517.0698|4520.1201|4484.5698|4441.0801|4520.8799|4624.8901|4528.6499|4520.3101|4558.0898|4554.23|4646.04|4558.8999|4401.8599|4374.6602|4497.3398|4520.9302|4417.1099|4143.7202|4151.0098|4150.27|3919.0901|3764.9399|3576.52|3776.3999|3578.76|3595.5601|3627.54|3803.21|3807.8501|3705.46|3713.05|3704.48|3724.02|3736.97|3721.8201|3684.1899|3713.99|3728.1599|3744.52|3865.6799|3786.78|3550.3201|3550.3201|3394.96|3401.1899|3550.73|3625.5|3487.5|3456.04|3267.8401|3299.75|3321.6299|3346.8201|3351.3201|3511.6499|3534.4199|3590.26|3571.53|3634.8899|3681.3101|3791.6101|3929.5901|4013.55|3970.4399|4035.8401|4159.3901|4455.0698
01110|1185898|/indices/omx-stockholm-telecommunications-gi|INDICES:SE|1214.51|1205.45|1215.21|1245.71|1248.03|1288.98|1289.6801|1282.62|1259.78|1207.88|1238.61|1261.1801|1249.92|1245.8|1256.4|1250.58|1266.75|1244.3|1267.37|1290.26|1236.5|1219.11|1210.85|1325.54|1326.41|1322.87|1295.59|1285.3|1262.77|1236.6|1225.77|1359.11|1338.0601|1328.2|1305.67|1380.9301|1476.63|1479.61|1515.33|1537.4301|1545.42|1511.88|1515.3|1503.36|1485.52|1537.8101|1543.02|1537.49|1499.11|1486.83|1556.95|1565.35|1553.41|1572.26|1545.35|1589.24|1604.99|1599.87|1653.42|1671.99|1606.91|1539.5699|1517.13|1482.1801|1524.1801|1605.1801|1801.01|1825.4301|1815.59|1786.37|1710.01|1686.63|1692.96|1667.05|1642.17|1619.67|1634.4|1624.14|1645.38|1647.67|1631.6|1593.96|1618.72|1699.51|1700.45|1656.8199|1657.59|1638|1664.51|1678.88|1679.21|1683.5601|1653.5699|1650.46|1638.15|1656.8101|1686.63|1770.9|1724.97|1704.41|1672.58|1681.85|1667.99|1681.51|1701.34|1707.11|1715.3199|1727.36|1729.75|1744.7|1747.62|1757.5|1717.58|1704.22|1701.8199|1661.83|1592.02|1567.66|1643.83|1650.55|1650.47|1629.16|1543.34|1518.52|1519.17|1505.96|1491.41|1523.6801|1575.09|1570.59|1572.34|1556.21|1564.61|1528.48|1569.6899|1578.6899|1502.73|1511.9399|1507.38|1478.52|1492.13|1475.72|1502.85|1521.6|1495.13|1512.55|1512.51|1506.79|1547.0699|1491.21|1391.11|1399.4399|1391.59|1372.79|1382.86|1382.38|1329.09|1301.9301|1326.38|1337.9399|1392.98|1453.78|1485.54|1462.17|1462.59|1409.42|1396.72|1580.08|1656.63|1703.46|1729.23|1678.1899|1683.41|1697.8|1682.01|1647.85|1652.75|1630.1899|1642.4399|1650.76|1631.1801|1650.13|1660.4399|1658.55|1672.52|1661.87|1693.91|1713.22|1690.8|1686.85|1715.84|1719.9399|1719.62|1677.12|1690.88|1666.04|1622.54|1610.37|1623.91|1660.66|1640.22|1647.98|1666.1|1663.51|1614.58|1622.88|1596.5601|1575.01|1584.17|1598.09|1586.49|1572.9|1585.87|1584.92|1586.29|1587.42|1586.4399|1584.79|1614.4301|1592.4399|1553.83|1536.37|1540.1801|1500.58|1492.13|1497.13|1565.3101|1563.12|1562.79|1544.96|1526.05|1565.01|1549.0699|1529.65|1550.29|1474.14|1483.45|1488.1801|1473.23|1477.64|1500.9399|1475.24|1445.37|1457.84|1459.62|1453.21|1472.03|1486.4301|1500.16|1505|1533.52|1530.45
01114|1185922|/indices/omx-stockholm-travel-and-leisure-gi|INDICES:SE|12731.2305|12662.7402|12041.1904|11739.4199|12488.3096|12230.6299|12110.5898|12071.21|11943.9404|11417.7803|10980.1797|11269.2695|11153.5498|11432.7305|11582.0498|11632.8398|11504.8203|10423.2197|10359.6602|10198.1104|9842.9502|9150.9004|9186.4199|9865.3301|9771.5498|9772.4902|9266.46|9273.9102|9455.4404|9305.2695|9237.9199|8548.5703|8288.9102|8295.8799|8134.8799|7837.75|8330.8203|8122.8501|8023.2402|8427.3604|8965.9004|8912.1504|8846.0703|8846.6797|8714.2998|8235.0098|8551.0996|8845.5801|8648.0098|8636.0898|9354.9199|9460.3096|9148.9697|9214.8096|9098.1104|9740.2305|9215.9102|8858.9199|9004.9404|9893.4502|9168.1904|9466.6797|9391.1396|8897.9199|9515.9697|8994.04|9703.7695|10039.5303|10285.8604|10474.9902|11056.8301|11022.2402|11162.4199|11132.6699|10381.6396|10088.3398|9826.96|9063.25|12033.46|12526.6904|11977.6299|12047.71|13056.0596|12861.9004|11838.96|12024.1602|13121.4297|13291.8604|12982.2695|13094.7998|13109.1396|12995.1602|12588.71|12307.6504|12955.5498|13553.1699|12870.3203|12507.0303|12708.5498|12521.8604|12648.4404|13591.4404|13538.9902|13500.0098|13328.3604|12417.1904|13603.5801|14066.3203|14315.6201|12704.04|12459.8604|11935.5303|11477.3799|11354.54|10795.3896|10067.46|10273.9404|10089.21|9629.8604|9326.2695|8339.3203|8177.1001|8185.3198|7898.8799|7815.1099|7653.8701|7230.2402|7333.2998|7089.54|6965.3599|6462.8398|6273.3198|6514.3398|6383.1299|6511.3701|6793.1099|7147.0801|7061.1001|6262.8301|5673.1699|5719.6001|5693.7998|6199.6899|6272|5970.0898|6003.2598|6068.4102|5796.5801|6410.6401|6457.6299|6296.0498|6087.79|5680.1099|5417.0498|5539.4102|5550.6802|5242.21|4885.1001|4611.9702|4559.9199|4321.5801|4349.7002|4225.23|3932.6599|3372.3101|3073.6399|3060.5901|3717.73|3928.9299|4368.98|4462.9502|4204.71|3633.73|3607.73|3708.1699|3761.6499|3728.05|3624.3|3586.99|3591.05|3458.1299|3436.3601|3462.97|3410.6499|3399.3501|3370.8|3339.5801|3319.6399|3126.8201|3038.8701|2982.5|3007.05|3029.5701|3032.1399|2986.3501|2819.9199|2781.55|2807.47|2995.04|3154.47|3403.3201|3370.1101|3213.95|3175.46|3076.46|3104.04|3167.27|3151.28|3045.29|3086.78|3056.03|3196.01|3223.74|3166.9399|3080.78|3091.6699|3064.3899|2968|3047.1599|3037.8899|3167.6599|3160.27|3145.47|3152.4299|3097.02|3039.53|3077.46|3083.6201|3014.48|2866.1001|2771.72|2784.3|2823.22|2891.71|2898.0901|2943.0801|3024.5601|3156.3999|3151.71|2908.1599|2875.6499|2907.3701|3004.2|2991.6399|3044.23|3001.3|3126.22|3127.1399|3084.1599|3055.49|3062.5601|3152.25
01123|1185911|/indices/omx-stockholm-real-estate-gi-index|INDICES:SE|3658.99|3591.5701|3781.6299|3911.77|3980.54|4104.3501|4117.6299|3857.8601|3769.3899|3793.9299|4006.8101|4204.1099|4215.1699|4368.4102|4566.0098|4723.6699|4888.1201|4613.1099|4706.48|4580.2002|4249.9102|4036.3201|4014.46|4241.1499|4087.73|3999.8899|4068.97|4087.3899|4187.2598|3838.54|3564.3899|3495.76|3359.02|3478.26|3491.8999|3923.71|4358.2598|4199.5898|4275.7798|4388.4102|4815.25|4828.1499|4520.48|4547.02|4500.98|4072.4099|3939.25|4038.3601|4102.5801|4321.3301|4766.2002|5198.1299|5138.0298|5124.8599|4866.8501|5144.6802|5268.6699|5668.2798|5891.8599|6296.48|6170.5498|6378.7402|6349.77|5925.8501|5927.4702|5932.3799|6225.6299|6174.8701|6440.8599|6214.96|6292.1401|6687|7066.54|6983.9102|6768.0498|6966.2202|7131.3799|7317.1299|7534.02|7475.27|6988.3301|6915.23|6760.46|6581.6699|6376.9902|5994.4902|6128|6217.0298|6399.3301|6644.3701|6727.6802|6819.7002|6840.3501|6804.21|6701.9102|6394.4302|6320.4302|6371.73|6214.29|5860.1401|5808.3101|6023.4102|5985.7402|5825.0601|5593.7402|5494.3101|5381.1299|5326.6899|5326.7002|5345.4399|5229|5026.1001|4844.0898|4764.52|4860.8501|4777.9502|4701.4702|4566.0698|4651.0898|4683.2002|4812.4199|4754.73|4812.2002|4734.5898|4824.2402|4824.6401|4694.3599|4712.75|4698.9199|4769.2598|4830.23|4857.98|4842.2998|4555.3101|4456.7002|4651.98|4654.1499|4669.8501|4626.2598|4607.7002|4651.9502|4407.9502|4120.1299|4069.8999|4078.4399|4130.3999|4086.9099|4076.03|4081.04|4097.8799|4122.7202|4076|4121.9399|4184.6899|4238.4702|4259.73|3978.5901|3796.27|3904.6699|3882.05|3835.5901|3710.8201|4007.22|3932.8301|3815.04|3705.1599|3585.9299|4679.48|5091.8398|5463.8901|5529|5345.04|5142.8799|5311.21|5348.8999|5312.5298|5132.29|5042.9302|5016.48|4908.8301|4706.8799|4657.52|4590.04|4528.9102|4430.1699|4325.8198|4325.1201|4356.6201|4462.1899|4414.4902|4450.1602|4379.7202|4253.1201|4318.5498|4459.7798|4395.1401|4260.9399|4142.8501|4093.99|4115.2002|4080.1699|4145.0298|4107.1401|4011.8401|3908.3301|3964.78|3922.04|3799|3743.99|3743.1201|3727.9399|3611.8999|3611.3701|3650.8301|3621.03|3610.46|3643.5901|3562.25|3502.55|3479.7|3379.52|3417.3899|3411.6699|3375.1599|3400.1799|3373.99|3330.0601|3260.75|3207.0701|3101.77|3064.1599|3130.9399|3129.6399|3093.6899|3057.4099|3087.7|3124.4399|3128.1899|3034.79|3026.5901|3071.99|3093.8899|3227.8899|3189.8601|3258.8301|3222.0901|3254.8401|3250.5601|3193.27|3140.01|3154.8201|3133.1201
01126|962693|/indices/s-p-500-consumer-staples|INDICES:US|789.8|805.92|803.9|811.16|808.53|802.85|791.9|789.72|780.43|763.71|756.48|760.78|764.16|772.45|771.77|768.41|780.35|768.16|787.83|797.27|795.62|792.56|786.8|806.73|797.72|804.75|795.99|779.9|768.88|762.85|763.53|725.24|721.37|722.33|731.7|752.96|773.84|773.23|775.6|796.3|804.67|784.16|785.58|780.83|763.34|763.84|763.66|763.62|758.99|738.15|772.13|777.32|777.88|809.43|807.2|816.93|833.8|849.55|830.37|825.97|802.06|784.36|773.85|788.48|794.05|794.54|796.71|800.76|805.26|793.8|803.04|807.96|815.38|805.81|787.58|796.64|771.69|755.34|762.04|762.74|761.09|760.18|746.87|741.9|738.97|734.17|737.51|738.49|752.57|752.66|755.83|754.54|757.76|750.76|741.5|743.21|738.15|736.69|726.17|724.3|719.76|728.4|733.82|734.48|733.34|733.29|735.28|727.38|714.39|723.68|718.48|711.86|711.65|704.19|682.17|676.61|663.28|674.16|677.86|682.92|678.04|686.24|679.57|690.45|695.97|697.4|689.89|697.47|696.18|693.52|690.07|698.78|693.62|672.08|667.59|684.06|687.66|678.9|663.99|653.57|669.31|672.89|691.92|673.88|664.87|660.71|651.54|645.4|643.77|634.8|620.3|610.44|610.62|616.58|623.19|619.97|608.3|598.93|599.72|597.38|611.79|619.7|623.7|605.97|573.13|565.46|589.15|623.22|650.33|659.77|665.58|665.35|662.35|658.54|660.84|657.7|646.3|649.83|650.23|651.63|643.8|642.33|635.9|635.76|632.33|628.56|630.72|631.46|625.91|629.35|632.14|629.05|623.27|630.45|632.38|626.33|625.43|621.13|613.7|627.34|621.22|623.93|617.1|613.75|607.81|606.66|605.76|601.68|591.88|595.27|598.27|590.21|594.18|588.48|589.4|580.49|581.08|580.64|575.04|569.13|560.95|563.64|563.74|561.3|552.63|549.78|540.71|540.08|531.62|526.98|525.66|555.52|568.65|578.84|576.48|577.59|585.24|585.95|572.14|570.67|563.66|558.92|559.85|566.1|567.81|565.27|558.31|556.67|566.91|564.66|559.4|559.66
01129|962671|/indices/s-p-500-health-care|INDICES:US|1539.08|1540.51|1556.8101|1571.05|1575.89|1570.23|1582.54|1563.71|1511|1496.65|1482.41|1509.23|1507.62|1536.74|1560.38|1551.92|1570.4|1574.66|1580.95|1584.4399|1593.22|1598.88|1594.24|1646.35|1628.17|1630.55|1597.22|1570.0699|1572.8101|1561.33|1549.23|1487.4399|1472.36|1487.28|1451.53|1481.14|1535.3199|1521.52|1484.9301|1547.34|1565.76|1556.8199|1546.46|1558.41|1524.91|1529.3|1539.62|1522.8101|1507.48|1459.09|1531.42|1559.34|1559.34|1529.47|1511.65|1551.5|1570.88|1640.96|1667.87|1672.39|1619.59|1605.83|1594.64|1539.8199|1543.64|1527.76|1524.96|1566.8199|1557.49|1520.34|1561.1801|1596.23|1641.6899|1656.89|1630.84|1623.15|1568.48|1550.3|1555.6|1567.6899|1562.66|1577.0699|1560.92|1534.9|1497.95|1497.4301|1537.23|1554.98|1557.49|1590.87|1594.9301|1594.0699|1592.76|1558.47|1566.48|1544.8199|1533.59|1511.26|1505.62|1497.26|1470.42|1458.8101|1460.55|1443.8101|1457.09|1462.53|1457.86|1452.1801|1440.84|1444.21|1416.92|1375.8199|1375.8101|1366.5|1345.39|1340.12|1333.75|1342.65|1368.59|1367.17|1362.35|1386.9399|1383.55|1377.95|1375.0699|1325.21|1307.9399|1316|1316.01|1308.89|1274.5699|1314.03|1329.58|1297.75|1249|1265.22|1276.9399|1266.97|1240.5601|1222.03|1244.04|1240.4399|1276.28|1259.13|1255.39|1251.51|1245.4399|1250.08|1252.38|1237.75|1203.1801|1190.99|1180.76|1176.95|1211.5601|1209.37|1199.83|1195.6801|1184.83|1171.79|1189.9301|1181.29|1175.8|1111.5601|1043.52|1017.92|1015.43|1112.7|1163.99|1190.9|1212.1801|1219.87|1213.98|1195.0699|1223.74|1218.98|1204.15|1194.8|1195.85|1194.5699|1170.5|1163.21|1154.65|1137.12|1128.1801|1102.4399|1106.73|1075.2|1068.34|1052.47|1049.74|1064.52|1070.37|1066.1|1056.6|1051.34|1059.17|1065.13|1063.21|1070.02|1067.47|1074.55|1089.35|1093.0601|1085.42|1087.6899|1061.51|1052.99|1041.0601|1040.14|1032.6|1050.6899|1043.16|1030.02|1052.3199|1065.39|1070.64|1063.3|1075.34|1067.14|1078.62|1077.14|1074.98|1074.0601|1054.23|1052.05|1042.09|1044.59|1017.5|1002.84|1001.15|1024.12|1075.5601|1107.39|1096.84|1065.13|1074.02|1081.7|1050.84|1060.85|1083.4301|1096.73|1112.21|1102.42|1094.08|1083|1071.45|1075.24|1061.55|1055.8199|1044.8|1038.89
01131|962700|/indices/s-p-500-information-technology|INDICES:US|2914.1001|2776.1001|2681.1799|2674.3701|2650.3701|2638.52|2619.46|2648.8101|2640.9099|2580.6699|2529.6399|2487.99|2442.5601|2438.4399|2514.8701|2523.3601|2515.4299|2402.8401|2312.3999|2279.5601|2209.3201|2181.6101|2239.51|2427.78|2360.6201|2384.7|2353.27|2368.8899|2333.49|2272.04|2276.1599|2183|2127.1001|2240.6599|2205.51|2301.4299|2439.1101|2404.0701|2444.95|2589.5601|2656.22|2634.6001|2578.9299|2529.5601|2442.2|2324.75|2331.5701|2348.1499|2334.0801|2286.4399|2488.98|2504.6899|2470.47|2425.6201|2461.48|2614.54|2600.77|2678.0801|2677.04|2843.3101|2881.4399|2796.28|2726.99|2633.0901|2726.22|2706.29|2795.95|2881|2877.1499|2769.74|2910.1699|2992.6001|3094.4399|3113.22|3052.53|3079.53|3071.04|3013.29|3056.8899|3016.48|2956.1399|2949.0601|2838.24|2802.3|2738.49|2699.6899|2753.5901|2757.6599|2775.1201|2802.3601|2808.28|2778.1201|2734.47|2726.97|2722.51|2717.1299|2714.6599|2701.5801|2662.6899|2635.05|2562.0901|2525.2|2489.6101|2458.99|2446.54|2416.49|2440.3501|2471.8701|2526.49|2517.5701|2522.4299|2491.3601|2380.7|2333.28|2369.5901|2334.96|2372.27|2387.76|2446.74|2436.1201|2391.4299|2374.76|2354.1499|2301.1699|2306.48|2313.3501|2283.9399|2265.24|2234.1399|2213.8999|2163.47|2154.3601|2202.54|2143.4399|2083.46|2149.6699|2185.8899|2114.21|2084.3799|2014.83|2059.5901|2075.48|2239.8999|2170.28|2073.99|2019.59|2032.58|1942.8|1939.9399|1930.13|1910.5699|1868.6801|1861.71|1830.37|1841.01|1785.16|1729.36|1715.12|1687.8199|1665.73|1620.23|1571|1575.76|1523.8101|1463.4399|1451.83|1476.91|1557.9301|1657.1801|1743.28|1804.1801|1790.99|1768.23|1721.79|1735.04|1706.25|1669.58|1639.52|1619.99|1599|1570.1|1544.05|1548.39|1541.12|1529.4399|1509.6|1485.11|1456.67|1449.79|1443.9399|1429.37|1428.1801|1438.75|1442.61|1433.89|1403.15|1407.51|1396.48|1392.39|1451.04|1452.77|1435.35|1424.8|1405.9|1382.0699|1386.77|1361.9399|1341.21|1295.39|1320.1899|1340.02|1383.55|1398.51|1394.4399|1365.74|1347.66|1338.8199|1300.88|1321.11|1287.35|1257.3|1252.23|1237.53|1221.03|1205.67|1176.23|1160.46|1149.16|1118.02|1095.27|1095.9399|1132.72|1174.14|1219.04|1189.88|1193.78|1223.95|1247.2|1230.67|1246.15|1262.39|1292.51|1338.95|1323.72|1322.33|1318.11|1327.21|1334.95|1301.3|1293.3199|1297.47|1277.05
01134|962691|/indices/s-p-500-utilities|INDICES:US|336.73|351.13|352.69|354.27|357.07|356.05|356.46|355.27|344.05|341.59|343.24|337.39|341.67|344.69|348.33|348.85|356.34|355.45|365.52|367.17|364.86|365.12|360.93|372.55|361.68|366.1|359.62|349.42|349.75|346.21|343.05|329.81|328.05|350.08|364.16|381.17|395.23|393.25|386.88|392.2|395.11|388.67|381.04|377.25|354.16|359.74|364.53|365.77|351.55|356.23|380.2|378.83|381|367.6|368.91|368.07|378.38|392.03|391.7|392.38|383.8|369.92|363.19|365.69|358.57|342.41|341.63|350.66|352.75|350.51|355.57|357.98|363.65|365.09|357.18|361.14|350.86|343.49|344.99|342.6|341.52|342.79|344.73|342.33|336.39|336.57|333.89|337.63|349.13|353.78|354.25|354.03|354.31|348.25|345.11|340.57|338.06|338.59|329.88|329.15|328.67|337.49|334.07|332.3|336.95|336.03|341.96|342.09|339.05|345.9|342.97|331.91|327.67|322.99|320.25|315.98|305.27|310.71|317.2|323.89|324.99|326.46|322.41|321.32|320.75|319.27|313.71|321.1|318.69|324.45|325.87|338.82|344.81|332.44|332.1|330.43|326.9|324.56|310.03|298.78|307.82|305.69|308.16|303.81|307.89|314.4|313.24|309.83|312.03|306.76|296.99|297.29|295.63|306.7|318.22|314.9|303.36|290.47|285.64|291.79|306.89|305|309.22|313.95|295.1|293.19|292.65|332.03|347.26|356.01|359.84|356.63|352.09|352.39|348.27|339.4|328|328.65|328.91|329.88|320.01|320.81|320.59|321|318.53|325.09|327.22|329.58|325.24|328.83|330.16|330.47|324.51|321.32|322.9|317.02|315.52|311.05|309.68|307.53|306.94|310.86|311.03|309.9|310.6|310.09|306.71|308.21|302.34|304.38|298.05|296.25|297.87|297.55|296.47|295.87|295.12|299.29|298.76|296.23|290.82|288.38|288.33|284.11|282.39|278.6|274.78|270.65|271.7|269.29|274.75|286.93|288.2|286.74|280.87|281.23|280.69|279.21|277.22|281.53|278.34|278.45|272.98|269.28|274.67|274.93|276.86|272.33|275.42|276.45|271.85|270.81
01139|1191870|/indices/ftse-jse-sa-financial|INDICES:ZA|37926.2813|37888.4688|39143.3789|39702.6914|39638.9219|40351.6797|40388.3203|40172.3281|39751.7188|39116.9297|41434.9609|42948.4297|42961.1211|42778.5898|41837.8008|42140.0781|42343.9102|41658.2109|41348.7813|41142.8906|40330.2695|40003.8906|40084.1484|39628.6094|40502|42187.3008|41995.6914|41418.4805|41684.1406|40416.9219|40181.4883|38382.5781|36851.8594|36464.5391|36626.3984|37409.1094|39079.0391|39378.2383|40333.7891|40661.4102|41787.1797|41226.3203|40081.2813|39627.3906|39374.5781|37965.0703|38356.0313|40375.3906|40146.2383|39588.5703|42140.2891|43449.7891|41691.1406|41271.8516|40408.7813|42011.4492|42904.5|43162.6406|44472.6211|45559.7305|45950.6797|44149.9297|44063.2188|41463.8398|42188.4492|41610.8086|42148.1211|41068.9492|40177.9805|39023.1719|40168.2109|40248.8711|39451.4883|38028.5898|37222.0781|37173.0391|36778.2813|36215.6484|36431.1992|36773.6406|36799.1016|37128.5117|36207.0898|36311.8984|36377.6016|37320.1211|37636.0508|36524.6602|36514.4414|36201.5195|37164.1289|36339.5313|35786.0391|34732.5586|34620.1719|32972.4297|32846.0313|33685.9219|33717.8594|33589.25|33444.0313|35024.4414|35171.25|35065.5195|34675.1211|33024.9297|32822.3398|32466.9609|32227.8301|31845.6895|31764.4902|31464.2109|32002.7598|31099.2891|32667.2109|33033.75|32255.1895|31759.1699|32458.1094|32206.9004|31949.3496|30224.8008|30425.8203|30792.3398|30981.25|30875.6699|31171.5293|31275.5605|29802.3203|29350.8301|29715.1797|29310.4395|30123.6504|25981.4707|27127.6992|27151.2695|25640.3594|26353.4102|26174.8809|25072.6602|26078.2695|26567.6797|26000.6992|26851.8398|26313.5703|26358.2891|26054.4707|27506.3906|27824.8203|27633.7402|26992.5098|26645.5898|27230.9805|27917.8906|29070.1992|29222.1895|25621.3809|25141.3203|25439.75|25527.3105|25863.5293|25237.0605|27175.5703|26110.4004|33369.2305|25200.5195|29368.2793|33241.5391|35090.8398|39981.4609|38363.5586|38329.3984|38735.2188|38273.2695|38809.7188|39284.75|39426.6484|39981.4609|40101.0781|40663.7383|40005.1211|39241.0898|40753.6094|41464.0313|41128.3711|41668.2188|40803.1797|40991.7891|40936.2891|40005.6719|39269.5781|39961.3984|41556.9688|40481.2695|39070.8984|37875.6914|37849.7891|37673.9609|38868.6602|40613.0703|41639.6016|41979.7695|41918.0586|42802.6602|43514.1719|43598.6719|42931.4102|42126.0391|41702.2891|42281.6797|43467.25|43865.5586|43793.5391|43433.1016|43433.1016|42541.3906|42356.4297|40921.8984|42320.3789|41834.3516|43016.3789|43427.1602|43099.3906|42784.1914|43817.3008|44078.4219|43596.6016|42968.9102|42501.5781|41385.2188|41092.6992|40746.5|41261.0586|42276.6484|42650.25|42486.1094|43147.7617|43923.0703|43076.0586|40851.2383|41195.0703|41253.0703|42926.5117|43696.0586|43778.0508|43248.4297|44612.0703|44886.3711|43312.8203|42711.3516|43530.6094|43934.2188
01141|49584|/indices/ftse-jse-industrial-25|INDICES:ZA|108950.8828|109997.6172|109937.2266|106471.8125|107004.5391|106558.0313|106179.5703|104119.8281|104170.0391|102764.8125|104163.5234|106631.1094|105716.2031|105868.9063|107454.3203|104670.8516|103871.6484|104647.5703|101549.3828|99829.3438|97140.25|91838.4688|92344.2578|95295.1328|93198.4297|93235.6563|88013.9375|88967.5391|87815.6719|82544.6328|79233.3516|81549.4922|79504.9375|80810.1875|79742.0703|83328.5781|86171.7891|85083.4922|85474.8125|86970.5781|87764.25|87219.2188|85727.2031|85297.9297|86401.6719|83493|84261.6719|80986.2188|76643.9219|75284.2266|78383.8281|78454.8672|76257.8203|78860.2891|77129.2891|80286.8828|81780.5781|81277.6406|80218.1172|83141.9375|83141.6094|83750.6328|83556.3516|81868.9922|87824.8672|91464.6719|93697.6172|95620.6484|95950.2969|94147.0781|96859.4531|95361.5781|97372.5391|95896.5|93447.3125|96085.7813|96726.4219|94636.3125|95210.8672|96275.8906|92953.3281|90742.6172|87986.6719|86817.7422|84932.1563|83838.3984|83493.9219|83145|81853.1406|85409.8125|84877.4922|84649.2578|88699.8672|90176.5703|88815.5781|89441.5234|89573.2422|88145.2891|86859.0938|88170.9609|88373.2109|89485.4922|88222.0469|89012.3203|87165.1016|84615.2109|86938.6719|86922.3984|87458.25|89436.2188|89529.1328|90419.5|89894.1094|88076.6719|87821.9766|89096.2813|90382.1406|90064.9375|90191.5234|89347.4297|87261.4688|90081.8594|86871.7109|84458.2188|82126.6797|78833.3906|78897.9297|80009.7813|79953.7578|80356.8828|80919.1719|80135.1016|83005.6719|80811.9531|75416.7188|75888.8672|75991.2578|74722.7031|74032.4766|74691.2969|76077.5391|75536.6484|76691.7578|77700.0234|75616.5078|76602.1875|76777.8203|75490.3984|77749.3125|76910.6328|78449.8516|76956|77871.8281|76479.0469|74246.4219|74377.5078|72026.8438|74638.3125|74784.1719|72379.4922|71985.7969|70931.0625|71198.9297|67694.2969|65542.9531|64645.1914|59809.0703|67355.0938|69387.4609|72688.8281|74557.3828|74749.2109|73881.0391|72050.5781|74145.0625|74260.1094|71087.7969|70638.9297|70465.6719|70225.8203|68397.7188|68016.6719|70567.9609|70662.6172|69530.9688|71213.0469|70273.8984|70416.8281|71119.6875|69131.4531|70034.7266|72061.5078|74632.1797|74304.9922|72347.1563|70986.5703|70894.9688|73166.1563|73193.0625|74743.5625|73795.8828|73378.7109|72557.6094|73130.2969|73387.8672|73814.2266|73796.8203|73040.9766|68915.0078|69464.0391|70743.3438|74505.7188|74679.7969|74346.2188|73597.5313|71994.8672|70664.1172|69111.5938|69401.7813|68592.0078|68961.6484|68104.5391|66821.1563|65539.9688|65356.1992|65180.4492|66372.6719|65465.8789|65235.6914|64207.0586|63869.3398|63095.1719|63823.3516|65150.1211|64720.3594|63259.4688|63955.8281|66957.9375|67557.9297|63919.2109|65374.4414|66278.4297|69362.3828|71197.25|71870.8672|73023.5938|75586.2031|79078.3438|77884.0391|75780.8516|75383|74559.7969
01146|1191871|/indices/ftse-jse-real-estate|INDICES:ZA|1038.08|1041.8199|1071.17|1090.35|1085.49|1094.27|1095.1|1080.03|1042.75|1042.5|1082.8101|1086.2|1092.25|1095.92|1105.33|1107.97|1110.8199|1109.99|1114.0699|1121.41|1106|1103.42|1103.77|1080.84|1082.23|1094.88|1096.9399|1082.9301|1072.41|1044.09|1046.12|1029.55|999.52|970.77|990.98|1040.8199|1065.61|1044.9301|1056.47|1086.42|1117.3199|1107.55|1094.25|1097.47|1067.17|1049.1801|1047.9399|1050.89|1059.55|1072.27|1103.21|1135.36|1112.9|1120.6801|1100.9|1140.52|1144.0699|1153.67|1159.17|1165.5601|1169.67|1155.11|1136.33|1117.11|1152.84|1179.26|1194.74|1161.3|1169.8199|1158.6801|1199.53|1212.55|1219.66|1203.1801|1175.15|1177.08|1162.26|1149.36|1153.3199|1170.12|1157.65|1143.36|1132.8|1133.79|1142.21|1131.76|1163.75|1158.29|1141.97|1143.5601|1172.11|1152.53|1134.67|1127.41|1123.65|1103.88|1084.9|1151.1899|1145.64|1107.92|1111.41|1115.02|1114.79|1087|1080.85|1087.1|1107.34|1110.79|1124.03|1090.8101|1049.74|1045.95|1022.72|998.48||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01147|1156632|/indices/sa-listedproperties-j253|INDICES:ZA|298.81|300.28|309.34|314.89|313.4|316.38|316.85|312.8|302.31|302.17|313.93|314.15|315.6|317.12|319.84|321.36|322.15|322.74|324.11|326.37|322.17|321.73|321.8|314.39|314.93|319.16|319.39|315.12|311.9|303.99|304.75|300.24|291.5|282.5|288.41|302.28|309.57|303.57|306.81|314.76|323.62|320.86|316.22|317.85|308.76|303.65|303.24|304.22|306.65|309.68|318.63|327.96|321.34|323.01|317.59|328.55|329.88|332.58|334.15|336.09|337.2|333.03|327.41|321.54|331.58|339.13|343.73|333.12|335.83|332.21|343.97|347.6|349.91|345.3|337.67|338.54|333.13|329.75|330.37|335.72|331.71|327.91|324.9|325.82|327.9|324.47|333.64|332.49|327.85|328.28|337.07|331.26|326.02|322.9|322.17|315.88|310.91|330.12|329.01|317.73|318.39|318.95|319.28|310.95|309.2|311.26|316.23|317.73|321.41|312.26|299.63|298.57|291.74|286.35|297.77|298.87|297.37|290.59|290.86|290.36|278|267.91|268.32|275.9|275.72|279.2|284.32|289.05|279.21|262.53|252.54|240.66|247.28|221.47|230.82|230.82|226.02|233.19|232.61|230.33|237.87|238.43|244.85|256.24|259.77|263.06|261.06|270.29|283.09|284.08|291.98|284.34|277.78|279.93|304.68|284.17|240.53|242.32|235.45|237.47|245.05|259.6|288.45|254|363.42|236.56|309.86|367.89|380.84|400.93|414.28|424.83|431.03|435.37|444.03|445.6|445.7|449.65|448.6|451.98|456.46|457.1|461.06|463.86|463.87|465.42|461.54|462.12|463.94|458.41|463.06|471.15|475.6|466.08|463.23|465.31|470.56|471.54|475.95|489.96|494.16|493.6|494.37|489.08|493.36|488.83|486.77|483.62|477.73|482.74|488.26|495.37|490.81|491.27|488.08|484.05|485.81|482.56|490.85|498.86|500.53|509.53|508.82|518.81|525.28|525.53|504.68|499.27|489.35|481.95|477.27|480.27|485.37|494.95|500.64|501.08|522.01|528.02|512.21|508.26|511.18|507.3|512.95|514.37|518.18|529.7|537.97|538.31|534.63|533.57|526.25|525.89