labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
9120,
9160,
9040,
9090,
16990,
42.117782380459865,
-78.03606096104522,
-79.02232677870414,
0.9862658176589179,
8965.373072127662,
9227.5,
9489.626927872338,
-0.05681428943318072,
9210,
9227.5,
9218.805906524878,
157.44943068345668,
-225982
],
[
9050,
9080,
8840,
8870,
52606,
33.81718051795308,
-101.34988508596507,
-83.48783844015634,
-17.862046645808732,
8904.656876332876,
9202.5,
9500.343123667124,
-0.06473091522241217,
9118,
9202.5,
9149.044725219903,
164.06018563463834,
-278588
],
[
8920,
9080,
8880,
9000,
38165,
41.19251994239697,
-108.09034689225882,
-88.40834013057683,
-19.68200676168199,
8880.150569533975,
9191,
9501.849430466025,
-0.06764213479839523,
9056,
9191,
9119.235780175923,
167.3416009464499,
-240423
],
[
9010,
9910,
8930,
9150,
282161,
48.34536235017867,
-100.17372469613656,
-90.76141704368878,
-9.41230765244778,
8890.077083546868,
9195.5,
9500.922916453132,
-0.06642877852278432,
9042,
9195.5,
9125.388624140738,
225.3886294502749,
41738
],
[
9190,
9290,
9050,
9290,
41152,
53.97246991861127,
-81.6615708422396,
-88.94144780339894,
7.279876961159346,
8904.278401273432,
9206.5,
9508.721598726568,
-0.06565396159812482,
9080,
9206.5,
9158.31089931259,
226.43229877525525,
82890
],
[
9340,
9610,
9310,
9570,
115649,
62.71969062577458,
-43.89094806961657,
-79.93134785664247,
36.040399787025905,
8908.261733589648,
9235,
9561.738266410352,
-0.07076085899520337,
9176,
9235,
9240.648719450073,
233.11570600559418,
198539
],
[
9650,
10020,
9630,
9830,
204872,
68.67314708943839,
6.942342684656978,
-62.556609748382584,
69.49895243303956,
8856.960306008294,
9271.5,
9686.039693991706,
-0.08942235754553338,
9368,
9271.5,
9358.518975560059,
248.6074412909089,
403411
],
[
9790,
9840,
9630,
9700,
48595,
63.23556570445471,
36.319509598293735,
-42.78138587904732,
79.10089547734106,
8848.327259128764,
9299.5,
9750.672740871236,
-0.09703161263965501,
9508,
9299.5,
9426.815180448048,
245.84976691298684,
354816
],
[
9740,
9850,
9690,
9720,
59251,
63.71162134058239,
60.51735251241553,
-22.121638200754752,
82.63899071317027,
8845.654851682673,
9328,
9810.345148317327,
-0.10341877108004431,
9622,
9328,
9485.452144358438,
239.71764070491633,
414067
],
[
9730,
10040,
9730,
9850,
46730,
66.72749639008588,
89.15649037946423,
0.13398751528904285,
89.02250286417518,
8824.191439795719,
9358,
9891.808560204281,
-0.1140860355213253,
9734,
9358,
9558.36171548675,
245.45209494027947,
460797
]
] |
no news data
|
0
|
[
[
9140,
9140,
8800,
8900,
40801,
39.058399955457055,
-90.39200808879104,
-128.14993604461847,
37.75792795582743,
8767.974454344321,
9084.5,
9401.025545655679,
-0.0696847477914423,
9172,
9084.5,
9121.625112053935,
286.244914098,
-197683
],
[
8820,
9020,
8820,
8940,
14203,
40.72638080238982,
-98.69401000563812,
-122.2587508368224,
23.56474083118428,
8757.70559388888,
9080,
9402.29440611112,
-0.07098995729319808,
9084,
9080,
9085.300089643148,
280.084563091,
-183480
],
[
8940,
8960,
8870,
8940,
27876,
40.726380802389826,
-104.07370939911561,
-118.62174254928104,
14.548033150165423,
8782.403408697008,
9086.5,
9390.596591302992,
-0.06693371293743294,
9030,
9086.5,
9056.240071714517,
266.5070942987858,
-183480
],
[
8930,
9020,
8890,
8980,
12762,
42.55000997574146,
-103.91166522706226,
-115.6797270848373,
11.768061857775038,
8781.555897962893,
9070,
9358.444102037107,
-0.06360399162891,
8982,
9070,
9040.992057371615,
256.75658756315823,
-170718
],
[
8930,
9090,
8820,
9050,
19939,
45.69855017620957,
-97.01648343725356,
-111.94707835532054,
14.930594918066987,
8779.284072173961,
9067.5,
9355.715927826039,
-0.06357119996162972,
8962,
9067.5,
9042.793645897293,
257.70254559436125,
-150779
],
[
9010,
9350,
8950,
9200,
41625,
51.79515291774133,
-78.54286256561136,
-105.26623519737872,
26.72337263176736,
8779.25520395427,
9073.5,
9367.74479604573,
-0.06485805831172761,
9022,
9073.5,
9074.234916717834,
267.8666494804783,
-109154
],
[
9090,
9150,
8860,
9070,
25424,
46.88241881787164,
-73.54452299306467,
-98.92189275651592,
25.37736976345124,
8778.767725123602,
9073,
9367.232274876398,
-0.06485887245153713,
9048,
9073,
9073.387933374268,
273.01903166044417,
-134578
],
[
9140,
9510,
9130,
9300,
78381,
55.012504497205505,
-50.44275241066316,
-89.22606468734537,
38.78331227668221,
8781.555524910349,
9089,
9396.444475089651,
-0.06765199143792518,
9120,
9089,
9118.710346699416,
284.9462436846982,
-56197
],
[
9310,
9310,
9150,
9260,
22549,
53.479439672445736,
-34.95911161350341,
-78.37267407257698,
43.413562459073574,
8800.306655203904,
9106,
9411.693344796096,
-0.0671410816595863,
9176,
9106,
9146.968277359534,
276.02151199293405,
-78746
],
[
9260,
9260,
9080,
9100,
28386,
47.74758480345859,
-35.19319233808346,
-69.73677772567828,
34.54358538759482,
8822.02973026711,
9115,
9407.97026973289,
-0.06428310910211527,
9186,
9115,
9137.574621887627,
269.1628325648673,
-107132
]
] |
no news data
|
0
|
[
[
11060,
11130,
10650,
10770,
29387,
47.119595058122755,
17.633233541695517,
-41.376943357879455,
59.01017689957497,
10097.637511028257,
10835.5,
11573.362488971743,
-0.1361935284890855,
11202,
10835.5,
11058.607146047701,
333.55716105779544,
-59136
],
[
10770,
11000,
10730,
10970,
11776,
51.43615158531037,
11.237803246343901,
-30.853994037034784,
42.09179728337868,
10114.608846721418,
10850.5,
11586.391153278582,
-0.1356418880749426,
11078,
10850.5,
11040.885716838162,
329.01736383938146,
-47360
],
[
10990,
11400,
10800,
10810,
14931,
48.056517900649304,
-6.6644604123666795,
-26.016087312101163,
19.351626899734484,
10167.667633594478,
10871.5,
11575.332366405522,
-0.1294821076034627,
10970,
10871.5,
10994.70857347053,
348.37326642228277,
-62291
],
[
10820,
10930,
10760,
10830,
13568,
48.51192782449735,
-19.019060596116105,
-24.616681968904153,
5.597621372788048,
10246.8277776518,
10898,
11549.1722223482,
-0.11950306888386847,
10884,
10898,
10961.766858776426,
335.6323188206912,
-48723
],
[
10820,
10860,
10660,
10840,
28534,
48.753856477055294,
-27.68412842559337,
-25.230171260242,
-2.4539571653513725,
10323.347089194824,
10922.5,
11521.652910805176,
-0.10970984862534701,
10844,
10922.5,
10937.41348702114,
325.9442960477847,
-20189
],
[
10670,
10840,
10350,
10420,
28135,
40.208462083021956,
-67.66178409341046,
-33.71649382687569,
-33.94529026653477,
10299.093710498679,
10916.5,
11533.906289501321,
-0.11311432959306027,
10774,
10916.5,
10833.930789616912,
337.6625606158001,
-48324
],
[
10340,
10470,
10220,
10300,
23081,
38.15093769025099,
-107.78488429932622,
-48.5301719213658,
-59.25471237796042,
10244.91219663826,
10903.5,
11562.08780336174,
-0.12080300882500833,
10640,
10903.5,
10727.14463169353,
331.40094914324294,
-71405
],
[
10260,
10330,
10010,
10160,
43326,
35.84629661749353,
-149.16013506693162,
-68.65616455047896,
-80.50397051645265,
10162.850573521437,
10884.5,
11606.149426478563,
-0.13260130028546344,
10510,
10884.5,
10613.715705354825,
330.5865956330113,
-114731
],
[
10100,
10330,
10100,
10310,
22072,
40.026571713954404,
-167.91099951372416,
-88.507131543128,
-79.40386797059617,
10094.34238791261,
10860,
11625.65761208739,
-0.14100508509896695,
10406,
10860,
10552.97256428386,
323.40183880208195,
-92659
],
[
10240,
10430,
10130,
10180,
24060,
37.731860052765754,
-191.05870243341997,
-109.01744572118639,
-82.04125671223358,
10006.965256540923,
10830.5,
11654.034743459077,
-0.1520769573812985,
10274,
10830.5,
10478.37805142709,
321.73027888764756,
-116719
]
] |
no news data
|
0
|
[
[
1269,
1269,
1215,
1229,
169342,
65.04487244189302,
14.809811869735768,
10.629088652960982,
4.180723216774785,
1132.2025205175814,
1184.3,
1236.3974794824185,
-0.08798020684356754,
1205.4,
1184.3,
1205.637122729262,
32.843580066354406,
314470
],
[
1208,
1222,
1192,
1203,
49951,
56.37722589809388,
13.915355529164799,
11.286342028201746,
2.629013500963053,
1137.7056133780486,
1187.15,
1236.5943866219516,
-0.0832993077908461,
1212,
1187.15,
1205.1096981834098,
33.14046720447195,
264519
],
[
1203,
1219,
1198,
1207,
29664,
57.31952483086625,
13.375079415849541,
11.704089505731305,
1.6709899101182355,
1146.226465924881,
1190.6,
1234.9735340751188,
-0.07453978510854842,
1216.4,
1190.6,
1205.487758546728,
32.273290975581105,
294183
],
[
1207,
1250,
1201,
1208,
86624,
57.56630539774242,
12.8791356870031,
11.939098741985664,
0.940036945017436,
1150.4398258808474,
1193,
1235.5601741191526,
-0.07134983087871355,
1218,
1193,
1205.9902068373824,
33.46805590589674,
380807
],
[
1208,
1248,
1207,
1234,
40240,
63.47896433107997,
14.41787908249944,
12.434854810088419,
1.9830242724110203,
1151.187910705972,
1196.15,
1241.1120892940282,
-0.07517801161063101,
1216.2,
1196.15,
1211.592165469906,
34.0060519126184,
421047
],
[
1230,
1237,
1199,
1215,
43301,
57.20592604615843,
13.943471439854193,
12.736578136041576,
1.2068933038126168,
1152.6028878426027,
1197.8000000000002,
1242.9971121573976,
-0.07546687620203278,
1213.4,
1197.8000000000002,
1212.2737323759247,
34.29133391885995,
377746
],
[
1212,
1215,
1182,
1199,
32458,
52.50086135221888,
12.13653130456396,
12.616568769746053,
-0.4800374651820931,
1154.477735189922,
1198.8,
1243.122264810078,
-0.07394438573586581,
1212.6,
1198.8,
1209.6189859007397,
34.199095781798526,
345288
],
[
1188,
1198,
1178,
1189,
62874,
49.746915255388956,
9.784808619597925,
12.050216739716427,
-2.2654081201185026,
1156.8664566807831,
1199.65,
1242.433543319217,
-0.07132670915553196,
1209,
1199.65,
1205.4951887205918,
33.256303225955776,
282414
],
[
1187,
1191,
1174,
1182,
63199,
47.85459190990088,
7.272378497535101,
11.094649091280163,
-3.8222705937450616,
1162.6772707267958,
1201,
1239.3227292732042,
-0.06381803376053993,
1203.8000000000002,
1201,
1200.7961509764737,
32.09513870981608,
219215
],
[
1182,
1189,
1171,
1180,
36444,
47.300966713755834,
5.061530071445532,
9.888025287313235,
-4.826495215867704,
1163.5817808113784,
1201.25,
1238.9182191886216,
-0.06271503715067073,
1193,
1201.25,
1196.636920781179,
31.088343087686358,
182771
]
] |
no news data
|
0
|
[
[
1620,
1620,
1460,
1502,
139597,
47.28481964103576,
-58.74604413706379,
-119.59674847296783,
60.85070433590404,
1228.0707049630514,
1464.35,
1700.6292950369484,
-0.32270877186048214,
1620.8000000000002,
1464.35,
1539.6706396204593,
153.28176030280284,
9510409
],
[
1502,
1578,
1468,
1477,
57955,
45.783709540850964,
-58.50088894522378,
-107.37757656741903,
48.87668762219525,
1227.6203185480363,
1463.6499999999996,
1699.679681451963,
-0.3225220256918846,
1590.6000000000001,
1463.6499999999996,
1527.1365116963675,
150.1902059954598,
9452454
],
[
1478,
1701,
1478,
1557,
178926,
51.13016934507654,
-51.26037261036049,
-96.15413577600734,
44.893763165646845,
1227.0792224527338,
1465.8499999999995,
1704.620777547265,
-0.32577791390287647,
1555.6000000000004,
1465.8499999999995,
1533.1092093570942,
155.46233413864124,
9631380
],
[
1559,
1621,
1510,
1543,
63102,
50.19726040643553,
-46.120248728512024,
-86.14735836650827,
40.02710963799625,
1227.4044921760524,
1468.4499999999998,
1709.4955078239473,
-0.32829923773223124,
1539.8000000000002,
1468.4499999999998,
1535.0873674856753,
152.2864531287383,
9568278
],
[
1533,
1599,
1499,
1565,
84845,
51.688981214210735,
-39.81251350793559,
-76.88038939479374,
37.06787588685815,
1227.5091332973138,
1472.2999999999997,
1717.0908667026856,
-0.3325285155235834,
1528.8000000000002,
1472.2999999999997,
1541.0698939885403,
148.55170647668555,
9653123
],
[
1566,
1690,
1524,
1564,
98541,
51.61330524561033,
-34.49662393616882,
-68.40363630306875,
33.907012366899934,
1230.8063893520844,
1478.4499999999998,
1726.0936106479153,
-0.3350043770812885,
1541.2,
1478.4499999999998,
1545.6559151908323,
149.7980131569223,
9554582
],
[
1564,
1573,
1502,
1570,
61609,
52.06675873365075,
-29.459996790924833,
-60.61490840063997,
31.154911609715136,
1236.3664522626486,
1485.8000000000002,
1735.2335477373517,
-0.33575655907571883,
1559.8,
1485.8000000000002,
1550.5247321526658,
144.1695836457136,
9616191
],
[
1570,
1570,
1510,
1524,
33731,
48.3274451173328,
-28.84771060258913,
-54.2614688410298,
25.41375823844067,
1248.30181576933,
1493.0500000000002,
1737.7981842306704,
-0.3278499504111318,
1553.2,
1493.0500000000002,
1545.2197857221327,
138.15747052816263,
9582460
],
[
1524,
1600,
1520,
1543,
118191,
49.92705805905012,
-26.52358084702587,
-48.71389124222902,
22.19031039520315,
1269.9480218180383,
1503.5500000000004,
1737.1519781819625,
-0.3107339006776788,
1553.1999999999998,
1503.5500000000004,
1544.7758285777063,
134.00336549043675,
9700651
],
[
1595,
1595,
1510,
1549,
60811,
50.44872360331688,
-23.921785957658358,
-43.755470185314884,
19.833684227656526,
1288.7445066095615,
1513.0000000000005,
1737.2554933904394,
-0.2964381935101637,
1549.9999999999998,
1513.0000000000005,
1545.620662862165,
130.5031250982627,
9761462
]
] |
no news data
|
0
|
[
[
1904,
1916,
1850,
1916,
154980,
51.46211269835562,
31.218281999514375,
12.694435486189663,
18.523846513324713,
1595.1664548106924,
1847.6,
2100.0335451893075,
-0.27325562371650525,
1940.6000000000001,
1847.6,
1908.4797518047267,
152.12121316135517,
19761617
],
[
1920,
1920,
1885,
1901,
103617,
50.740024885896084,
29.328564177389353,
16.0212612244296,
13.307302952959752,
1599.2899180324587,
1852.1499999999999,
2105.0100819675413,
-0.2730449282914897,
1923.2000000000003,
1852.1499999999999,
1906.9838014437814,
143.75541222125838,
19658000
],
[
1990,
2035,
1823,
1835,
647875,
47.57676637973258,
22.248830109600476,
17.266775001463778,
4.982055108136699,
1605.2087556893837,
1855.3499999999997,
2105.491244310616,
-0.2696431878735723,
1909.0000000000002,
1855.3499999999997,
1892.5870411550252,
148.63002563402563,
19010125
],
[
1830,
1853,
1737,
1816,
232614,
46.674656400649866,
14.932812476893105,
16.799982496549646,
-1.867170019656541,
1610.613334898862,
1857.8999999999996,
2105.1866651011374,
-0.26620018849360866,
1873.8000000000002,
1857.8999999999996,
1877.2696329240202,
146.2993095173095,
18777511
],
[
1793,
1948,
1751,
1791,
419113,
45.453413202842974,
7.036413334721601,
14.847268664184037,
-7.810855329462436,
1611.7283452377267,
1858.3999999999996,
2105.071654762273,
-0.26546669690300595,
1851.8000000000002,
1858.3999999999996,
1860.0157063392164,
149.92078740893027,
18358398
],
[
1793,
1835,
1780,
1812,
181369,
46.714639183874894,
2.444802458835511,
12.366775423114333,
-9.921972964278822,
1608.0400617218377,
1855.4999999999995,
2102.9599382781616,
-0.26673127273313074,
1831.0000000000002,
1855.4999999999995,
1850.4125650713734,
143.14073116543523,
18539767
],
[
1780,
1832,
1780,
1814,
128781,
46.84070574878189,
-1.0209303067031215,
9.689234277150842,
-10.710164583853963,
1606.2506840205056,
1854.2999999999995,
2102.3493159794934,
-0.2675395739411034,
1813.6000000000001,
1854.2999999999995,
1843.1300520570987,
136.6306789393327,
18668548
],
[
1814,
1843,
1771,
1814,
152053,
46.84070574878189,
-3.7246134670913307,
7.006464728302408,
-10.731078195393739,
1607.137581203343,
1854.7999999999997,
2102.4624187966565,
-0.26705026827329825,
1809.4,
1854.7999999999997,
1837.304041645679,
132.01420187223752,
18668548
],
[
1815,
1938,
1815,
1861,
239586,
50.06081556555622,
-2.0511502626422953,
5.1949417301134675,
-7.246091992755763,
1609.9704897236595,
1856.9999999999998,
2104.0295102763403,
-0.26605224585497084,
1818.4,
1856.9999999999998,
1842.0432333165434,
131.44175888136343,
18908134
],
[
1888,
1888,
1812,
1822,
116247,
47.49014511504774,
-3.827768546761945,
3.3903996747383855,
-7.21816822150033,
1612.8788676641918,
1858.5499999999997,
2104.2211323358074,
-0.2643686016903584,
1824.6000000000001,
1858.5499999999997,
1838.0345866532348,
127.48163324698034,
18791887
]
] |
no news data
|
0
|
[
[
2750,
2790,
2500,
2705,
824511,
86.52975025000791,
288.4846887159697,
183.9636084311725,
104.5210802847972,
1061.5273328907097,
1945.7,
2829.8726671092904,
-0.9088478872480756,
2557,
1945.7,
2389.9948858854277,
189.43201714577228,
13906235
],
[
2755,
2850,
2685,
2705,
830444,
86.5297502500079,
300.5448615402911,
207.27985905299622,
93.26500248729488,
1080.6593239740328,
2004.25,
2927.8406760259672,
-0.9216322075848494,
2612,
2004.25,
2452.9959087083425,
187.6868730639314,
13906235
],
[
2890,
3090,
2710,
2750,
2668403,
87.17314715007271,
310.15844581529745,
227.85557640545647,
82.30286940984098,
1113.3459546521767,
2065.4,
3017.4540453478235,
-0.9219076647117491,
2688,
2065.4,
2512.396726966674,
201.78066784507914,
16574638
],
[
2855,
3380,
2845,
3260,
4153821,
91.89696660581205,
354.8396477878491,
253.25239068193503,
101.58725710591409,
1094.2402699985025,
2151.4,
3208.559730001498,
-0.9827644603527914,
2834,
2151.4,
2661.9173815733393,
232.36776299900205,
20728459
],
[
3505,
3935,
3425,
3745,
5317632,
94.11614192022789,
424.49198952944516,
287.5003104514371,
136.99167907800808,
1026.7771098664816,
2261.35,
3495.922890133518,
-1.091890145385295,
3033,
2261.35,
2878.5339052586714,
263.98435135621617,
26046091
],
[
4210,
4750,
3960,
4220,
3796434,
95.43481919281818,
512.1171348879102,
332.42367533873175,
179.69345954917844,
927.624823515732,
2394.6,
3861.575176484268,
-1.2252360949505288,
3336,
2394.6,
3146.8271242069372,
316.9140405450579,
29842525
],
[
4040,
4360,
3855,
4220,
1721851,
95.43481919281815,
574.9332215945374,
380.9255845898929,
194.0076370046445,
904.9621417024189,
2527.55,
4150.137858297581,
-1.2839214720164436,
3639,
2527.55,
3361.46169936555,
330.3487519346966,
29842525
],
[
4370,
4400,
3645,
3840,
1976938,
79.00633162656503,
587.2827684832678,
422.19702136856785,
165.08574711469993,
991.6191154052117,
2643.25,
4294.880884594788,
-1.249697065805193,
3857,
2643.25,
3457.16935949244,
360.68098393936117,
27865587
],
[
3875,
4045,
3650,
3860,
1111715,
79.20919013019801,
591.8610998806116,
456.12983707097663,
135.73126280963498,
1094.9465612702934,
2756,
4417.053438729707,
-1.2054088815164778,
3977,
2756,
3537.7354875939523,
363.13234222940685,
28977302
],
[
3750,
3845,
3525,
3615,
1798468,
70.25359941946805,
569.1590962759028,
478.7356889119619,
90.4234073639409,
1233.0631800365218,
2853.35,
4473.636819963478,
-1.1357084269111593,
3951,
2853.35,
3553.188390075162,
361.12288921302064,
27178834
]
] |
no news data
|
0
|
[
[
2370,
2370,
2265,
2280,
90406,
37.21059368141338,
-5.473856068292662,
27.921182097293418,
-33.39503816558608,
2306.5628490959834,
2453.5,
2600.4371509040166,
-0.11977758378155008,
2361,
2453.5,
2388.045132788431,
114.36477447622755,
18965613
],
[
2280,
2315,
2270,
2300,
18835,
39.58195435196412,
-13.302321977620068,
19.67648128231072,
-32.978803259930785,
2284.0369875466527,
2442.5,
2600.9630124533473,
-0.12975476966497224,
2339,
2442.5,
2370.4361062307453,
109.41014772792558,
18984448
],
[
2335,
2335,
2230,
2285,
37489,
38.41028593634373,
-20.48072322307462,
11.645040381233654,
-32.125763604308275,
2265.652454345811,
2437.5,
2609.347545654189,
-0.14100311438292443,
2319,
2437.5,
2353.348884984596,
109.0951371759309,
18946959
],
[
2285,
2315,
2205,
2300,
73182,
40.31299318672089,
-24.674847011130623,
4.3810629027607995,
-29.055909913891423,
2248.45656609136,
2431,
2613.54343390864,
-0.15017970704125055,
2307,
2431,
2342.679107987677,
109.15977023479299,
19020141
],
[
2300,
2320,
2255,
2320,
65959,
42.84822082112247,
-26.084204998797304,
-1.7119906775508218,
-24.37221432124648,
2235.6256394378606,
2422.75,
2609.8743605621394,
-0.1544726947164498,
2297,
2422.75,
2338.143286390142,
106.00550093230777,
19086100
],
[
2320,
2330,
2210,
2245,
90316,
36.574422073715134,
-32.8740529378656,
-7.944403129613778,
-24.92964980825182,
2213.9113530468403,
2407.75,
2601.5886469531597,
-0.16101227033799995,
2290,
2407.75,
2319.5146291121137,
107.0051080085715,
18995784
],
[
2245,
2245,
2180,
2200,
88327,
33.4132213601431,
-41.408844879439584,
-14.637291479578941,
-26.771553399860643,
2186.929244164151,
2390.5,
2594.070755835849,
-0.1703164658739586,
2270,
2390.5,
2295.611703289691,
104.0047431508164,
18907457
],
[
2200,
2290,
2140,
2190,
94537,
32.7360890121712,
-48.42147281224561,
-21.394127746112275,
-27.027345066133336,
2161.8196489782304,
2373.75,
2585.6803510217696,
-0.1785616438308749,
2251,
2373.75,
2274.4893626317526,
107.29011864004379,
18812920
],
[
2250,
2250,
2175,
2215,
34015,
36.216178725276926,
-51.369583325842996,
-27.38921886205842,
-23.980364463784575,
2147.5550346566097,
2358.25,
2568.9449653433903,
-0.17868755674198267,
2234,
2358.25,
2262.591490105402,
104.98368159432638,
18846935
],
[
2250,
2250,
2200,
2210,
36855,
35.81705015304847,
-53.49280856212772,
-32.60993680207228,
-20.882871760055437,
2131.1736379404438,
2345.5,
2559.8263620595562,
-0.18275537161335,
2212,
2345.5,
2252.073192084322,
101.05627576616021,
18810080
]
] |
no news data
|
0
|
[
[
10540,
13420,
10430,
11490,
524526,
72.5073409561072,
10.063664050814623,
-217.1243102172573,
227.1879742680719,
9180.546193424263,
10146,
11111.453806575737,
-0.19031220314916952,
10808,
10146,
10592.89514171882,
631.2140065422556,
577861
],
[
11390,
11860,
10320,
11030,
109084,
61.17141822980865,
51.78914799548147,
-163.34161857470954,
215.130766570191,
9147.188277061256,
10162.5,
11177.811722938744,
-0.19981534522779718,
10892,
10162.5,
10680.316113375056,
696.1272917892373,
468777
],
[
10730,
11250,
10570,
10650,
22709,
53.70216564159489,
53.57647418580018,
-119.95800002260762,
173.5344742084078,
9170.212081108573,
10200,
11229.787918891427,
-0.20191919978263267,
10882,
10200,
10674.252890700045,
694.9753423757204,
446068
],
[
10640,
11030,
10620,
10900,
16682,
57.38851398748968,
74.30926280572567,
-81.10454745694096,
155.41381026266663,
9198.023179062095,
10255,
11311.976820937905,
-0.2061388241712151,
10922,
10255,
10719.402312560036,
674.6199607774547,
462750
],
[
10780,
11100,
10460,
10900,
14016,
57.38851398748968,
89.70607140759785,
-46.94242368403321,
136.64849509163105,
9221.85009307738,
10304,
11386.14990692262,
-0.21004462479088107,
10994,
10304,
10755.52185004803,
672.1471064362079,
462750
],
[
10780,
11000,
10570,
10570,
11498,
51.15328353528697,
74.42202035313494,
-22.66953487659958,
97.09155522973452,
9267.956223227047,
10338,
11408.043776772953,
-0.20701175793634216,
10810,
10338,
10718.417480038424,
654.8508845479073,
451252
],
[
10570,
10610,
10260,
10460,
12751,
49.233077022031765,
52.82429351156861,
-7.570769198965943,
60.39506271053455,
9335.584026141894,
10372.5,
11409.415973858106,
-0.19993559389888757,
10696,
10372.5,
10666.73398403074,
633.075821365914,
438501
],
[
10360,
10690,
10360,
10540,
2963,
50.68302635141721,
41.68277768400003,
2.2799401776272514,
39.40283750637278,
9408.128067854452,
10410,
11411.871932145548,
-0.1924825998358402,
10674,
10410,
10641.387187224593,
611.4275484112059,
441464
],
[
10570,
10930,
10550,
10660,
10494,
52.858009242137,
42.05130200503481,
10.234212543108764,
31.81708946192605,
9531.897653881504,
10463,
11394.102346118496,
-0.17797999543505608,
10626,
10463,
10645.109749779675,
595.6112949532626,
451958
],
[
10660,
10660,
10120,
10200,
20694,
44.71676041469506,
5.16565807416373,
9.220501649319758,
-4.054843575156028,
9606.661651891964,
10485.5,
11364.338348108036,
-0.16762926862963834,
10486,
10485.5,
10556.08779982374,
591.6390595994582,
431264
]
] |
no news data
|
0
|
[
[
370,
389,
370,
382,
96619,
42.6961320980033,
-2.0982780730619766,
-1.090707778141403,
-1.0075702949205736,
376.09634311793707,
387.9000000000001,
399.7036568820631,
-0.060859277556396085,
383,
387.9000000000001,
384.38041006941705,
17.14356885340728,
10236585
],
[
378,
382,
365,
369,
88911,
36.289153904252245,
-3.244805691435033,
-1.5215273608001292,
-1.723278330634904,
373.0165852835055,
386.4000000000001,
399.7834147164947,
-0.06927233290111075,
379.00000000000006,
386.4000000000001,
381.3043280555337,
17.133313935306763,
10147674
],
[
370,
454,
369,
392,
6156044,
50.454776609614306,
-2.2713466381212015,
-1.6714912162643438,
-0.5998554218568577,
372.9869902481301,
386.4500000000001,
399.9130097518701,
-0.06967529953096131,
380,
386.4500000000001,
383.4434624444269,
21.980934368499135,
16303718
],
[
392,
474,
386,
419,
3495461,
61.325679206949516,
0.6710654023739266,
-1.2029798925366897,
1.8740452949106163,
368.0808173730601,
387.9000000000001,
407.7191826269401,
-0.10218707206465584,
386.40000000000003,
387.9000000000001,
390.5547699555416,
26.696581913606337,
19799179
],
[
414,
485,
411,
447,
1296556,
68.937367888618,
5.202344745754715,
0.07808503512159137,
5.124259710633123,
357.689449490367,
390.75000000000006,
423.8105505096331,
-0.1692158695310713,
401.79999999999995,
390.75000000000006,
401.84381596443325,
30.075397491205884,
21095735
],
[
438,
467,
424,
440,
575755,
65.46829029762016,
8.134801841044407,
1.6894283963061547,
6.4453734447382525,
353.6815052757959,
393.35,
433.0184947242041,
-0.2016956640356125,
413.4,
393.35,
409.47505277154664,
30.99858338469118,
20519980
],
[
439,
439,
410,
410,
267048,
53.128799997889715,
7.946444273638463,
2.9408315717726166,
5.0056127018658465,
354.19044735783365,
394.45000000000005,
434.70955264216644,
-0.2041300679029859,
421.6,
394.45000000000005,
409.58004221723735,
30.927256000070383,
20252932
],
[
410,
533,
410,
533,
10852768,
74.41826525212797,
17.52027872340716,
5.856721002099526,
11.663557721307633,
328.4811379956752,
401.95000000000005,
475.41886200432486,
-0.3655621943242931,
449.80000000000007,
401.95000000000005,
434.26403377378995,
37.50388057149392,
31105700
],
[
542,
570,
405,
405,
14590975,
49.31511320810623,
14.610658662987703,
7.607508534277162,
7.003150128710541,
329.52683714187583,
402.74999999999994,
475.97316285812406,
-0.3636159546027269,
447,
402.74999999999994,
428.41122701903197,
46.61074624495864,
16514725
],
[
418,
444,
384,
386,
4913919,
46.791934398794744,
10.648869058237494,
8.21578063906923,
2.4330884191682642,
329.6265219171807,
402.8,
475.9734780828193,
-0.36332412156315447,
434.8,
402.8,
419.9289816152256,
47.567121513175884,
11600806
]
] |
no news data
|
0
|
[
[
22900,
23000,
22550,
22800,
62712,
38.86668703595866,
-623.7165962409563,
-657.471120360296,
33.75452411933975,
22585.503426258798,
24052.5,
25519.496573741202,
-0.1219828769351379,
23770,
24052.5,
23640.253565175455,
1025.1701161918556,
590961
],
[
22500,
22800,
22100,
22150,
95144,
35.171850910300456,
-706.9026859519508,
-667.3574334786271,
-39.545252473323785,
22259.836601572457,
23955,
25650.163398427543,
-0.1415289833794651,
23280,
23955,
23342.202852140366,
1001.9436793210089,
495817
],
[
22100,
22650,
22100,
22250,
74828,
36.177081382575636,
-756.0438937203726,
-685.0947255269762,
-70.94916819339642,
22004.379294255268,
23850,
25695.620705744732,
-0.1547690319282794,
22800,
23850,
23123.762281712294,
969.6619879409369,
570645
],
[
22250,
22500,
21900,
22400,
84447,
37.73667088523263,
-773.963143183144,
-702.8684090582097,
-71.09473412493423,
21817.935147077707,
23745,
25672.064852922293,
-0.16231331673382124,
22500,
23745,
22979.009825369834,
943.25756023087,
655092
],
[
22400,
23950,
22400,
23650,
257998,
48.93515203598588,
-679.4672486803829,
-698.1881769826444,
18.72092830226154,
21859.96946812608,
23670,
25480.03053187392,
-0.1529387859631533,
22650,
23670,
23113.207860295868,
986.596305928665,
913090
],
[
23300,
24300,
22800,
24000,
160602,
51.56211914197749,
-569.7685592701782,
-672.5042534401513,
102.73569416997304,
21932.000387572665,
23612.5,
25292.999612427335,
-0.14233982953328406,
22890,
23612.5,
23290.566288236696,
1023.2679983623317,
1073692
],
[
24000,
24675,
22800,
22900,
144458,
43.915645641778546,
-565.0784913930111,
-651.0191010307233,
85.94060963771221,
21877.754034443256,
23532.5,
25187.245965556744,
-0.1406349487353017,
23040,
23532.5,
23212.453030589357,
1084.105998479308,
929234
],
[
23000,
24800,
23000,
24550,
269710,
54.75446744990482,
-423.3403642369012,
-605.4833536719589,
182.14298943505764,
21873.960376276667,
23535,
25196.039623723333,
-0.14115484374109477,
23500,
23535,
23479.962424471487,
1142.3841414450717,
1198944
],
[
25200,
25400,
24050,
24200,
293123,
52.439383660596405,
-335.3878103198731,
-551.4642450015417,
216.07643468166862,
21920.237025858274,
23505,
25089.762974141726,
-0.13484475423456507,
23860,
23505,
23623.96993957719,
1157.2138456275666,
905821
],
[
23900,
24200,
23250,
23400,
133935,
47.49613918925731,
-326.47469474020545,
-506.4663349492745,
179.99164020906903,
21911.77204380579,
23467.5,
25023.22795619421,
-0.1325857425114911,
23810,
23467.5,
23579.175951661753,
1142.412856654169,
771886
]
] |
no news data
|
0
|
[
[
45250,
48300,
44400,
47600,
118948,
52.68609108743565,
3969.674733968488,
5685.0948568090735,
-1715.4201228405855,
40971.20756478471,
49487.5,
58003.79243521529,
-0.34417953766972637,
50170,
49487.5,
49744.68271937157,
4358.7594024941345,
1943312
],
[
48800,
50300,
47900,
48700,
109975,
54.129563519862245,
3600.3336920641304,
5268.142623860085,
-1667.8089317959548,
41409.68061370538,
49672.5,
57935.31938629462,
-0.3326919074455532,
48290,
49672.5,
49535.74617549726,
4240.276588030268,
2053287
],
[
52300,
56700,
51600,
54200,
375534,
60.601753355057475,
3708.6809248505815,
4956.250284058185,
-1247.5693592076032,
41714.17051062562,
50062.5,
58410.82948937438,
-0.3335162842197006,
48170,
50062.5,
50468.59694039781,
4508.8282603138205,
2428821
],
[
56400,
56500,
50700,
51200,
140196,
55.96338141762993,
3511.9879485453785,
4667.397816955624,
-1155.4098684102455,
42381.35125595815,
50377.5,
58373.64874404185,
-0.31744920823946604,
49330,
50377.5,
50614.87755231825,
4601.054813148548,
2288625
],
[
51700,
51800,
48500,
49300,
149229,
53.18685553874578,
3166.294158579236,
4367.177085280347,
-1200.8829267011106,
43252.75071548473,
50652.5,
58052.24928451527,
-0.29217706073798,
50200,
50652.5,
50351.9020418546,
4508.12232649508,
2139396
],
[
48600,
49800,
47100,
48800,
78206,
52.449394059583426,
2819.4822814424624,
4057.63812451277,
-1238.1558430703076,
43652.803144975725,
50790,
57927.196855024275,
-0.28104732644316893,
50440,
50790,
50041.52163348368,
4378.970731745432,
2061190
],
[
54300,
56100,
47600,
49300,
296039,
53.14897632717822,
2555.5187619598946,
3757.2142520021953,
-1201.6954900423007,
43829.29407275028,
50865,
57900.70592724972,
-0.2766423248697423,
50560,
50865,
49893.217306786944,
4673.329965192187,
2357229
],
[
49300,
55200,
49300,
53700,
212172,
58.881980767380796,
2670.584166787412,
3539.8882349592386,
-869.3040681718267,
44366.96986300369,
51217.5,
58068.03013699631,
-0.2675074002829624,
50460,
51217.5,
50654.57384542956,
4760.949253392745,
2569401
],
[
53300,
55100,
52200,
53600,
106383,
58.70615648705577,
2722.323909409679,
3376.375369849327,
-654.051460439648,
44416.146748669,
51347.5,
58278.853251331,
-0.2699782171023321,
50940,
51347.5,
51243.65907634365,
4628.024306721834,
2463018
],
[
53500,
54100,
51400,
51800,
109757,
55.49397929802557,
2588.2473669124884,
3218.749769261959,
-630.5024023494707,
44482.61922960327,
51407.5,
58332.38077039673,
-0.26941130264637386,
51440,
51407.5,
51354.92726107492,
4490.308284813133,
2353261
]
] |
no news data
|
0
|
[
[
2155,
2155,
2110,
2115,
19726,
24.246400727650855,
-35.977197064265965,
-28.435979289205694,
-7.541217775060272,
2132.4724157748387,
2210,
2287.5275842251613,
-0.07016070970602829,
2155,
2210,
2175.96663122624,
55.020148488675105,
-437824
],
[
2120,
2285,
2100,
2145,
248922,
32.434527936944114,
-36.64058909456753,
-30.076901250278063,
-6.563687844289468,
2123.62729118273,
2206,
2288.37270881727,
-0.0746806063619855,
2149,
2206,
2169.773304980992,
64.30442359662688,
-188902
],
[
2175,
2175,
2140,
2150,
31059,
33.72039087927225,
-36.34392371552076,
-31.330305743326605,
-5.0136179721941545,
2118.123711991579,
2204,
2289.876288008421,
-0.07792766606934749,
2146,
2204,
2165.818643984794,
62.2112504825821,
-157843
],
[
2150,
2150,
2050,
2090,
104164,
27.06413577705819,
-40.483642592728756,
-33.160973113207035,
-7.322669479521721,
2098.6000500500627,
2198.5,
2298.3999499499373,
-0.09088010002268575,
2129,
2198.5,
2150.6549151878353,
64.91044687668338,
-262007
],
[
2065,
2100,
2050,
2060,
59116,
24.463872892099605,
-45.65882242424232,
-35.66054297541409,
-9.998279448828228,
2074.1104994286516,
2189.5,
2304.8895005713484,
-0.1054026038559931,
2112,
2189.5,
2132.5239321502686,
63.84541495692028,
-321123
],
[
2060,
2075,
2040,
2055,
59962,
24.04915164355045,
-49.59198243555102,
-38.44683086744148,
-11.14515156810954,
2053.44731427617,
2179.75,
2306.05268572383,
-0.11588731342936585,
2100,
2179.75,
2117.019145720215,
61.78502817428312,
-381085
],
[
2060,
2085,
2050,
2075,
17896,
29.218053120873684,
-50.512925664519116,
-40.86004982685701,
-9.652875837662108,
2040.029602346885,
2171.75,
2303.470397653115,
-0.12130346278633822,
2086,
2171.75,
2108.615316576172,
59.87181187612004,
-363189
],
[
2085,
2140,
2065,
2105,
49069,
36.22882718990975,
-48.265654112689845,
-42.341170684023574,
-5.924483428666271,
2033.31232846314,
2165.75,
2298.1876715368603,
-0.12230190145387067,
2077,
2165.75,
2107.8922532609377,
60.95239674211147,
-314120
],
[
2105,
2115,
2055,
2080,
41301,
33.2713754890942,
-47.94923732293546,
-43.46278401180596,
-4.486453311129502,
2023.8620840140022,
2158.5,
2293.137915985998,
-0.1247513699198498,
2075,
2158.5,
2102.31380260875,
60.88436840338922,
-355421
],
[
2080,
2095,
2065,
2090,
9587,
35.538162630664885,
-46.35718157799511,
-44.04166352504379,
-2.315518052951319,
2017.6143655807577,
2151.75,
2285.8856344192423,
-0.12467585399720436,
2081,
2151.75,
2099.8510420869998,
58.67834208886142,
-345834
]
] |
no news data
|
0
|
[
[
14260,
14370,
13800,
13930,
140980,
58.86629120518485,
728.0161135786293,
828.6950357333568,
-100.6789221547275,
12171.714939968742,
13481,
14790.285060031258,
-0.19424153401546734,
13954,
13481,
13866.18233196303,
830.2328248424901,
2213679
],
[
14160,
14340,
13720,
14070,
198082,
59.98146948074365,
699.4070936777498,
802.8374473222354,
-103.43035364448565,
12293.363548956519,
13555.5,
14817.636451043481,
-0.18621761661959815,
13896,
13555.5,
13906.945865570424,
815.2161944965981,
2411761
],
[
14150,
14290,
13600,
14100,
198614,
60.23028462852272,
671.4153305795953,
776.5530239737075,
-105.13769339411215,
12379.382774389542,
13618,
14856.617225610458,
-0.1819088303143572,
13932,
13618,
13945.556692456339,
806.272180603984,
2610375
],
[
14090,
16160,
13600,
15820,
970945,
71.26238633146791,
779.0409825046354,
777.0506156798931,
1.9903668247422956,
12295.251561988829,
13781,
15266.748438011171,
-0.21562273245935287,
14428,
13781,
14320.445353965071,
931.5384534179852,
3581320
],
[
15580,
15770,
14640,
14740,
465564,
60.00640476549091,
768.3312684002703,
775.3067462239686,
-6.97547782369827,
12345.536398588594,
13860,
15374.463601411406,
-0.21853731622098208,
14532,
13860,
14404.356283172057,
949.2857067452721,
3115756
],
[
15000,
16620,
14320,
15720,
754421,
65.3540489496491,
829.3611930375882,
786.1176355866926,
43.24355745089565,
12301.406267228196,
13988.5,
15675.593732771804,
-0.24121152843718824,
14890,
13988.5,
14667.485026537646,
1045.7652991206098,
3870177
],
[
15720,
15850,
15400,
15430,
206394,
62.683020125982175,
844.591348317108,
797.8123781327757,
46.77897018433225,
12468.438823044464,
14132,
15795.561176955536,
-0.23543181106078917,
15162,
14132,
14819.988021230118,
1003.2106348977092,
3663783
],
[
15600,
15710,
14850,
15280,
260573,
61.2877518778465,
834.9330215609807,
805.2365068184168,
29.696514742563863,
12656.17486260895,
14259,
15861.82513739105,
-0.22481592501452413,
15398,
14259,
14911.990416984096,
992.9813038335872,
3403210
],
[
15280,
15420,
14500,
14610,
295669,
55.3602208105559,
764.4037567627493,
797.0699568072833,
-32.666200044534094,
12874.73972399521,
14345.5,
15816.26027600479,
-0.20504831145722216,
15156,
14345.5,
14851.592333587278,
987.7683535597595,
3107541
],
[
14610,
15940,
14610,
15700,
360067,
61.82833438482152,
787.3861987953296,
795.1332052048926,
-7.747006409563028,
12869.029838262992,
14438,
16006.970161737008,
-0.21733898902022555,
15348,
14438,
15021.273866869822,
1012.2134711626338,
3467608
]
] |
no news data
|
0
|
[
[
5840,
5840,
5610,
5740,
166433,
25.62830503803506,
-162.5691272963968,
-188.70648711503443,
26.137359818637634,
5766.410862018441,
5892,
6017.589137981559,
-0.04263039306909686,
5816,
5892,
5841.807491357948,
162.77325094697832,
-3297649
],
[
5740,
5780,
5690,
5730,
52156,
25.28514301478632,
-161.32881982354047,
-183.23095365673566,
21.902133833195194,
5739.29608332864,
5881,
6022.70391667136,
-0.04819041546381917,
5792,
5881,
5819.445993086359,
157.5751615936227,
-3349805
],
[
5750,
5780,
5690,
5740,
48922,
26.347213164159125,
-157.72084308755984,
-178.1289315429005,
20.408088455340646,
5723.219871319311,
5868.5,
6013.780128680689,
-0.049511844144394274,
5770,
5868.5,
5803.556794469087,
152.74836433693537,
-3300883
],
[
5730,
5730,
5600,
5700,
83223,
24.826964827620042,
-156.28757535324348,
-173.7606603049691,
17.47308495172561,
5700.743528163583,
5854.5,
6008.256471836417,
-0.0525259106111256,
5750,
5854.5,
5782.84543557527,
151.83776688429714,
-3384106
],
[
5670,
5860,
5550,
5780,
117337,
33.13661753884094,
-147.0018234206218,
-168.40889292809965,
21.407069507477843,
5692.865475349581,
5848.5,
6004.134524650419,
-0.053222031170528795,
5738,
5848.5,
5782.2763484602165,
163.1350692497045,
-3266769
],
[
5750,
6140,
5750,
6050,
365302,
52.30080146608471,
-116.51296565665234,
-158.0297074738102,
41.51674181715785,
5677.398101053282,
5857,
6036.601898946718,
-0.06132897351774574,
5800,
5857,
5835.821078768174,
179.3397071604399,
-2901467
],
[
6040,
6100,
5890,
6050,
131747,
52.30080146608471,
-91.29790084833803,
-144.68334614871577,
53.38544530037774,
5665.8000678859535,
5863.5,
6061.1999321140465,
-0.06743410321959462,
5864,
5863.5,
5878.656863014539,
181.52972807755134,
-2901467
],
[
6110,
6120,
6000,
6040,
88532,
51.664736017873416,
-71.29979707147322,
-130.00663633326727,
58.706839261794045,
5657.998606815703,
5870.5,
6083.001393184297,
-0.07239635233261113,
5924,
5870.5,
5910.9254904116315,
177.13474750058342,
-2989999
],
[
6040,
6070,
5920,
6030,
156447,
50.99682093961248,
-55.616954544624605,
-115.12869997553874,
59.51174543091413,
5652.820247722439,
5876.5,
6100.179752277561,
-0.07612686200206294,
5990,
5876.5,
5934.740392329305,
175.19655125054175,
-3146446
],
[
6030,
6110,
5940,
6100,
89128,
55.34839912172357,
-37.11197017692757,
-99.5253540158165,
62.41338383888893,
5640.858831106283,
5883.5,
6126.141168893717,
-0.08248191345074085,
6054,
5883.5,
5967.792313863444,
174.8253690183602,
-3057318
]
] |
no news data
|
0
|
[
[
1190,
1191,
1120,
1120,
37943,
41.95251658734879,
-7.793893300262425,
-4.631256724297557,
-3.1626365759648687,
1112.9194942886472,
1145.75,
1178.5805057113528,
-0.0573083233015104,
1133.2,
1145.75,
1137.8977975125695,
51.5146882171252,
-84728
],
[
1179,
1179,
1121,
1136,
24076,
46.803520617841244,
-7.589893199888593,
-5.2229840194157635,
-2.3669091804728293,
1114.395891779453,
1146.25,
1178.104108220547,
-0.05557968718961309,
1132.4,
1146.25,
1137.5182380100557,
52.0493533444734,
-60652
],
[
1138,
1140,
1120,
1138,
17673,
47.395310313379625,
-7.184025392474496,
-5.61519229402751,
-1.5688330984469854,
1116.3685666721549,
1146.8999999999999,
1177.4314333278448,
-0.05324166593049958,
1132.4,
1146.8999999999999,
1137.6145904080445,
49.76011381986817,
-42979
],
[
1126,
1148,
1120,
1129,
6290,
44.97086206757005,
-7.5021172767801545,
-5.992577290578039,
-1.5095399862021157,
1115.339509186139,
1146.5500000000002,
1177.7604908138615,
-0.05444244178424188,
1132.2,
1146.5500000000002,
1135.8916723264356,
48.20581997559187,
-49269
],
[
1129,
1189,
1119,
1142,
45074,
49.026918267631295,
-6.6288033140365314,
-6.119822495269738,
-0.5089808187667932,
1114.905057381145,
1145.85,
1176.7949426188547,
-0.054012205120835786,
1133.0000000000002,
1145.85,
1137.1133378611485,
49.76254712019245,
-4195
],
[
1177,
1177,
1130,
1130,
16200,
45.679893584438496,
-6.826306012011628,
-6.2611191986181165,
-0.5651868133935114,
1113.2867625491017,
1144.4499999999998,
1175.613237450898,
-0.05445976224544214,
1135,
1144.4499999999998,
1135.6906702889187,
49.56522232589299,
-20395
],
[
1133,
1170,
1121,
1129,
18633,
45.40173007332436,
-6.983024011712814,
-6.405500161237057,
-0.5775238504757576,
1112.1429832606275,
1142.75,
1173.3570167393725,
-0.05356730122839206,
1133.6000000000001,
1142.75,
1134.352536231135,
49.52484930261492,
-39028
],
[
1139,
1162,
1121,
1132,
29960,
46.45514331836395,
-6.786913908781344,
-6.481782910745914,
-0.30513099803542953,
1111.3846543442678,
1142.35,
1173.315345655732,
-0.05421341209915019,
1132.4,
1142.35,
1133.8820289849082,
48.915931495285285,
-9068
],
[
1132,
1132,
1113,
1113,
21816,
41.05282719266492,
-8.071592159660668,
-6.799744760528865,
-1.2718473991318024,
1107.124793149493,
1140.6,
1174.075206850507,
-0.058697539629154825,
1129.2,
1140.6,
1129.7056231879264,
46.77907924562205,
-30884
],
[
1122,
1122,
1085,
1085,
29002,
34.6566326244562,
-11.219740736165477,
-7.683743955656188,
-3.535996780509289,
1096.4401262717035,
1136.8500000000001,
1177.2598737282967,
-0.07109095083484468,
1117.8000000000002,
1136.8500000000001,
1120.7644985503412,
46.08057358522048,
-59886
]
] |
no news data
|
0
|
[
[
3035,
3040,
2900,
2995,
30819,
63.28277823472349,
143.24416688845804,
127.86524102248995,
15.378925865968085,
2242.4310163634605,
2690.25,
3138.0689836365395,
-0.332919976683609,
2889,
2690.25,
2865.9245178138485,
165.847132840897,
1019686
],
[
3030,
3330,
3030,
3290,
160892,
72.01624078698288,
169.5017161312121,
136.1925360442344,
33.309180086977705,
2229.0437452109295,
2733.25,
3237.4562547890705,
-0.3689426541948746,
2969,
2733.25,
2950.739614251079,
177.92948049511864,
1180578
],
[
3315,
3350,
3220,
3220,
72922,
67.88974384793556,
182.55818102361172,
145.46566504010988,
37.09251598350184,
2244.4001290624938,
2772.5,
3300.5998709375062,
-0.38095572294860686,
3065,
2772.5,
3004.591691400863,
174.50594617403874,
1107656
],
[
3220,
3220,
3065,
3100,
42379,
61.39513597593615,
181.13452040057928,
152.59943611220376,
28.535084288375515,
2283.414405114671,
2805.75,
3328.085594885329,
-0.37233224263411147,
3107,
2805.75,
3023.6733531206905,
173.11266430446457,
1065277
],
[
3100,
3230,
2955,
3005,
69469,
56.765367623325126,
170.37655814150185,
156.1548605180634,
14.221697623438445,
2354.544184664404,
2838.25,
3321.955815335596,
-0.34084792765654615,
3122,
2838.25,
3019.9386824965527,
180.39033113985997,
995808
],
[
3040,
3080,
2970,
3060,
29925,
58.70682278108779,
164.39380642123888,
157.8026496986985,
6.591156722540376,
2422.123147669938,
2870.75,
3319.376852330062,
-0.3125502759418701,
3135,
2870.75,
3027.9509459972423,
175.3624503441557,
1025733
],
[
3130,
3440,
3045,
3100,
217558,
60.10977869592196,
161.02391482933808,
158.44690272482643,
2.5770121045116525,
2493.0397679180096,
2903.75,
3314.4602320819904,
-0.28288263940214575,
3097,
2903.75,
3042.360756797794,
191.05084674814458,
1243291
],
[
3190,
3200,
2950,
3005,
70395,
55.30393079231458,
148.97030842737195,
156.55158386533554,
-7.581275437963598,
2582.4228117764033,
2932,
3281.5771882235967,
-0.2384564721852638,
3054,
2932,
3034.888605438235,
195.26150055184854,
1172896
],
[
3010,
3055,
2970,
3020,
48592,
55.90342104756345,
139.02551357195762,
153.04636980665998,
-14.020856234702364,
2640.162236955161,
2953.25,
3266.337763044839,
-0.2120292985997386,
3038,
2953.25,
3031.9108843505883,
187.38567908385937,
1221488
],
[
2990,
3150,
2900,
2925,
59588,
51.21796225677724,
122.07132371575653,
146.85136058847928,
-24.780036872722746,
2655.214547047042,
2959.75,
3264.285452952958,
-0.2057845783954443,
3022,
2959.75,
3010.5287074804705,
191.85813057786942,
1161900
]
] |
no news data
|
0
|
[
[
664,
664,
663,
663,
5,
61.20849328415259,
-3.2166094998386825,
-87.88735155114372,
84.67074205130504,
-130.14299179580672,
428.3999999999999,
986.9429917958066,
-2.607576992510769,
663.4,
428.3999999999999,
591.2622768756517,
71.20972327201324,
-579845
],
[
664,
664,
663,
663,
52,
61.20849328415259,
5.212728205974031,
-69.26733559972017,
74.4800638056942,
-131.81786232947076,
431.7999999999999,
995.4178623294706,
-2.6105505434435887,
663.4,
431.7999999999999,
605.6098215005213,
66.194743038298,
-579845
],
[
664,
664,
664,
664,
5,
61.27798447957929,
11.837277938950024,
-53.04641289198614,
64.88369083093616,
-133.37728490742694,
435.1499999999999,
1003.6772849074268,
-2.613017510777557,
663.6000000000001,
435.1499999999999,
617.2878572004171,
61.53797567841957,
-579840
],
[
664,
664,
606,
650,
409,
59.66646282445652,
15.77574536006864,
-39.28198124157518,
55.05772660164382,
-134.40242281323157,
437.8999999999999,
1010.2024228132314,
-2.61384984157676,
660.8,
437.8999999999999,
623.8302857603337,
61.28526312996104,
-580249
],
[
576,
650,
575,
650,
983,
59.66646282445652,
18.681658634619453,
-27.689253266336255,
46.370911900955704,
-134.38794093079326,
445.09999999999997,
1024.5879409307931,
-2.6038550479927802,
658,
445.09999999999997,
629.0642286082671,
62.26488719210668,
-580249
],
[
650,
650,
650,
650,
15,
59.66646282445652,
20.745474919414278,
-18.00230762918615,
38.747782548600426,
-85.0132353174377,
473.84999999999997,
1032.7132353174377,
-2.3588191846256734,
655.4,
473.84999999999997,
633.2513828866137,
57.817395249813345,
-580249
],
[
629,
629,
629,
629,
4,
56.864771526313596,
20.450795656282935,
-10.311686972092332,
30.762482628375267,
-30.837244755090524,
500.94999999999993,
1032.7372447550904,
-2.1231150604055915,
648.5999999999999,
500.94999999999993,
632.401106309291,
55.187581303398105,
-580253
],
[
629,
630,
629,
630,
36,
56.968391376169556,
20.066636169142726,
-4.236022343845321,
24.302658512988046,
33.86175955113737,
528.6999999999999,
1023.5382404488626,
-1.8719055814218373,
641.8,
528.6999999999999,
631.9208850474329,
51.31703978172681,
-580217
],
[
630,
664,
630,
664,
384,
60.44735573585199,
22.249227611763445,
1.0610276472764317,
21.188199964487012,
113.22043609313818,
558.9,
1004.5795639068617,
-1.5948454603931357,
644.6,
558.9,
638.3367080379463,
50.08010836874633,
-579833
],
[
650,
664,
650,
664,
51,
60.44735573585199,
23.705682700862212,
5.589958657993588,
18.115724042868624,
210.75677117259568,
589.4000000000001,
968.0432288274045,
-1.2848429888951625,
647.4000000000001,
589.4000000000001,
643.469366430357,
47.50295777097874,
-579833
]
] |
no news data
|
0
|
[
[
463,
463,
457,
461,
96065,
21.14545754167151,
-10.319535747655209,
-8.528975189204498,
-1.7905605584507107,
453.14469462429753,
477.75000000000006,
502.3553053757026,
-0.10300494139488237,
460.8,
477.75000000000006,
466.6103084849131,
10.431865008854912,
-6103285
],
[
462,
468,
460,
468,
195854,
29.71755476609836,
-9.673953373192262,
-8.757970826002051,
-0.915982547190211,
452.4565689439573,
476.6,
500.74343105604277,
-0.10131527929518566,
462.00000000000006,
476.6,
466.88824678793054,
10.258160365365276,
-5907431
],
[
468,
469,
454,
456,
234334,
24.75037340819752,
-10.015175690941305,
-9.009411798989902,
-1.0057638919514034,
449.6836134855128,
475.15000000000003,
500.61638651448726,
-0.10719304015358191,
461,
475.15000000000003,
464.7105974303444,
10.596863196410613,
-6141765
],
[
457,
460,
452,
458,
163158,
26.94215480735403,
-10.00883789782796,
-9.209297018757514,
-0.7995408790704452,
447.5847298083737,
474.05,
500.5152701916263,
-0.11165602865362853,
460.40000000000003,
474.05,
463.3684779442756,
10.41137296809557,
-5978607
],
[
458,
465,
456,
458,
141879,
26.942154807354026,
-9.889811559658483,
-9.345399926937707,
-0.5444116327207755,
445.7171880932475,
472.90000000000003,
500.08281190675257,
-0.11496219880208303,
460.20000000000005,
472.90000000000003,
462.2947823554205,
10.310560613231601,
-5978607
],
[
463,
464,
458,
461,
157750,
30.465489616541777,
-9.444536661552377,
-9.365227273860642,
-0.07930938769173501,
444.77189219454635,
471.6,
498.4281078054537,
-0.11377484226231412,
460.20000000000005,
471.6,
462.0358258843364,
10.002663426572202,
-5820857
],
[
466,
466,
460,
463,
146061,
32.79249948009906,
-8.828500354927428,
-9.257881890074,
0.42938153514657174,
444.3361108851832,
470.4,
496.46388911481677,
-0.11081585508000336,
459.20000000000005,
470.4,
462.2286607074692,
9.716758896102759,
-5674796
],
[
462,
466,
458,
461,
256251,
31.65177546975926,
-8.404785295834643,
-9.087262571226129,
0.6824772753914861,
444.89186666321564,
468.74999999999994,
492.60813333678425,
-0.10179470223694638,
460.20000000000005,
468.74999999999994,
461.9829285659754,
9.594133260666847,
-5931047
],
[
463,
463,
449,
451,
591385,
26.658394123204484,
-8.774754576649741,
-9.024760972310851,
0.25000639566111005,
445.8892545281667,
466.34999999999997,
486.81074547183323,
-0.0877484527579426,
458.8,
466.34999999999997,
459.7863428527803,
9.908838027762073,
-6522432
],
[
456,
465,
450,
453,
1007059,
29.068577071062187,
-8.805075186101533,
-8.980823815068987,
0.17574862896745458,
447.0321531195389,
464.4,
481.76784688046104,
-0.07479692885642145,
457.8,
464.4,
458.4290742822243,
10.272492454350497,
-5515373
]
] |
no news data
|
0
|
[
[
2295,
2325,
2290,
2300,
6609,
45.277517353408285,
-31.51816514646498,
-23.341646965355533,
-8.176518181109447,
2235.5427923820785,
2351.25,
2466.9572076179215,
-0.09842186719227776,
2289,
2351.25,
2304.187465019283,
66.56125542223263,
358
],
[
2310,
2335,
2290,
2300,
1586,
45.277517353408285,
-30.297167413477837,
-24.732751054979996,
-5.564416358497841,
2230.272697461585,
2347,
2463.727302538415,
-0.09946936731011094,
2291,
2347,
2303.349972015427,
65.02116574921601,
358
],
[
2300,
2315,
2275,
2305,
3520,
46.24273746236996,
-28.59641799403289,
-25.505484442790575,
-3.0909335512423155,
2228.398210843649,
2341.25,
2454.101789156351,
-0.09640302330494485,
2291,
2341.25,
2303.6799776123416,
63.23393962427201,
3878
],
[
2310,
2340,
2300,
2300,
5702,
45.38071888825288,
-27.336897303652222,
-25.871767014962906,
-1.4651302886893163,
2229.373509773376,
2334.5,
2439.626490226624,
-0.09006338849999906,
2301,
2334.5,
2302.9439820898733,
61.57437250825258,
-1824
],
[
2320,
2320,
2235,
2275,
25326,
41.24112029877625,
-28.03286374505069,
-26.303986360980463,
-1.728877384070227,
2225.1766972960536,
2328,
2430.8233027039464,
-0.08833617070785774,
2296,
2328,
2297.3551856718987,
63.24763161480597,
-27150
],
[
2275,
2310,
2250,
2270,
10703,
40.44645903356846,
-28.657534162156935,
-26.77469592121576,
-1.882838240941176,
2222.7200561232303,
2321,
2419.2799438767697,
-0.08468758627899158,
2290,
2321,
2291.8841485375187,
63.015657928034116,
-37853
],
[
2280,
2280,
2250,
2250,
8864,
37.3465644738636,
-30.41580831616102,
-27.502918400204813,
-2.9128899159562067,
2215.9339146854445,
2314.25,
2412.5660853145555,
-0.08496582937414324,
2280,
2314.25,
2283.507318830015,
60.65739664746025,
-46717
],
[
2270,
2335,
2270,
2295,
15475,
47.15953029966488,
-27.857011048601635,
-27.573736929884177,
-0.28327411871745767,
2219.111179783023,
2309,
2398.888820216977,
-0.07785952379123162,
2278,
2309,
2285.8058550640117,
62.39615402978452,
-31242
],
[
2295,
2390,
2275,
2300,
52163,
48.131606625243286,
-25.13593614041565,
-27.086176771990473,
1.9502406315748217,
2221.5229309772344,
2305,
2388.4770690227656,
-0.07243129633211765,
2278,
2305,
2288.6446840512094,
66.15357159908562,
20921
],
[
2300,
2385,
2300,
2380,
17710,
60.61579790389903,
-16.335824048356244,
-24.93610622726363,
8.600282178907385,
2223.9692426542947,
2304.25,
2384.5307573457053,
-0.06968059658952397,
2299,
2304.25,
2306.915747240968,
67.49974505629379,
38631
]
] |
no news data
|
0
|
[
[
3620,
3685,
3600,
3635,
73495,
37.336479839437224,
-37.36154270204361,
-16.580193303915934,
-20.781349398127674,
3607.4475404197683,
3768.5,
3929.5524595802317,
-0.08547297841593827,
3673,
3768.5,
3691.4981816114196,
105.80149838403476,
108000
],
[
3635,
3660,
3625,
3650,
15189,
39.401179046091855,
-39.27161615335626,
-21.118477873804,
-18.153138279552262,
3595.5870929367143,
3757.5,
3919.4129070632857,
-0.08618118805763711,
3652,
3757.5,
3683.198545289136,
100.74424849946085,
123189
],
[
3665,
3665,
3600,
3635,
23282,
38.05099580478417,
-41.51715385847683,
-25.198213070738568,
-16.318940787738264,
3581.77606902019,
3747,
3912.22393097981,
-0.08818998184137183,
3628,
3747,
3673.5588362313088,
98.1910878923565,
99907
],
[
3645,
3645,
3565,
3595,
49033,
34.64190422827477,
-45.994231503702395,
-29.357416757331336,
-16.63681474637106,
3562.793395890732,
3734.5,
3906.206604109268,
-0.09195694422775098,
3627,
3734.5,
3657.8470689850474,
96.89172447147389,
50874
],
[
3615,
3630,
3565,
3605,
44355,
36.181282683209524,
-48.18004183539006,
-33.12194177294308,
-15.058100062446975,
3552.6996795425302,
3721.25,
3889.8003204574698,
-0.09058801233857965,
3624,
3721.25,
3647.277655188038,
94.6137441520829,
95229
],
[
3605,
3635,
3595,
3620,
27062,
38.520405111056625,
-48.146929795141205,
-36.12693937738271,
-12.019990417758493,
3546.8979521968354,
3709.75,
3872.6020478031646,
-0.08779677757431882,
3621,
3709.75,
3641.8221241504307,
90.71276242693413,
122291
],
[
3640,
3640,
3580,
3595,
43221,
36.14269529204533,
-49.56660634713808,
-38.81487277133378,
-10.751733575804295,
3536.632607880466,
3698.5,
3860.367392119534,
-0.08753137332406873,
3610,
3698.5,
3632.4576993203445,
88.51899368215314,
79070
],
[
3625,
3630,
3595,
3620,
19595,
40.12296907434521,
-48.119724940900596,
-40.67584320524715,
-7.443881735653449,
3534.3438426730177,
3688.25,
3842.1561573269823,
-0.08345755159058217,
3607,
3688.25,
3629.966159456276,
84.6962084191422,
98665
],
[
3615,
3670,
3560,
3630,
66725,
41.68863901893597,
-45.64003466603117,
-41.66868149740396,
-3.9713531686272106,
3530.2925295166324,
3681.25,
3832.2074704833676,
-0.08201424542390091,
3614,
3681.25,
3629.9729275650207,
86.50362210348919,
165390
],
[
3640,
3640,
3550,
3600,
91066,
38.44118739983436,
-45.57030542314533,
-42.44900628255223,
-3.121299140593095,
3531.094503916853,
3670,
3808.905496083147,
-0.07569781802896307,
3613,
3670,
3623.9783420520166,
86.7533633818114,
74324
]
] |
no news data
|
0
|
[
[
17040,
17250,
17000,
17150,
40212,
43.09988667271973,
-381.5132669657105,
-60.76483066763661,
-320.7484362980739,
15525.499407904626,
18870,
22214.500592095374,
-0.3544780701743904,
17136,
18870,
17503.992367846782,
753.3169797195586,
1293799
],
[
17150,
17300,
17000,
17230,
31533,
43.90670827093586,
-392.651733009734,
-127.14221113605609,
-265.50952187367795,
15349.466630657755,
18744.5,
22139.533369342247,
-0.36224315072071767,
17100,
18744.5,
17449.19389427743,
720.9371954538759,
1325332
],
[
17250,
17430,
17180,
17220,
13673,
43.823059074983135,
-397.7015085939747,
-181.25407062763983,
-216.4474379663349,
15487.708084377893,
18488,
21488.291915622107,
-0.32456641233471517,
17030,
18488,
17403.355115421946,
687.2988243500276,
1311659
],
[
17280,
17390,
16980,
17060,
44974,
42.43018925968562,
-409.88920731559847,
-226.98109796523158,
-182.90810935036689,
15604.125588430546,
18256,
20907.874411569454,
-0.29052086016317413,
17126,
18256,
17334.684092337557,
667.4917654678828,
1266685
],
[
17060,
17120,
16840,
17090,
91192,
42.79731111203688,
-412.37370964945876,
-264.05962030207706,
-148.3140893473817,
15699.871403964391,
18060.5,
20421.12859603561,
-0.26141342665326095,
17150,
18060.5,
17285.747273870045,
639.8137822201769,
1357877
],
[
17090,
17850,
17070,
17400,
43030,
46.587684240586555,
-384.89149683809956,
-288.22599560928154,
-96.66550122881802,
15954.648445355584,
17880.5,
19806.351554644414,
-0.21541361311422108,
17200,
17880.5,
17308.597819096038,
649.8270834901642,
1400907
],
[
17510,
17710,
17200,
17450,
21064,
47.195441189171284,
-354.9850167512741,
-301.57779983768006,
-53.40721691359403,
16111.636786800393,
17750.5,
19389.36321319961,
-0.18465544217904942,
17244,
17750.5,
17336.87825527683,
639.8394346694382,
1421971
],
[
17350,
17560,
17350,
17380,
17651,
46.399439519464096,
-333.0926461219824,
-307.88076909454054,
-25.211877027441858,
16250.638714651779,
17638.5,
19026.36128534822,
-0.15736726879816537,
17276,
17638.5,
17345.502604221467,
609.1366179073356,
1404320
],
[
17250,
17300,
16680,
16770,
81462,
40.058859506269044,
-360.805544960891,
-318.46572426781063,
-42.339820693080355,
16265.763347805923,
17522,
18778.23665219408,
-0.1433896418438623,
17218,
17522,
17230.402083377172,
615.6268594853831,
1322858
],
[
16720,
17200,
16720,
17020,
45402,
43.46844838291264,
-358.4631660459527,
-326.4652126234391,
-31.997953422513604,
16295.574110617463,
17437.5,
18579.42588938254,
-0.130973578710542,
17204,
17437.5,
17188.32166670174,
605.9392266649986,
1368260
]
] |
한양증권, 상반기 영업익 472억원…전년比 31%↑: IB·트레이딩·부동산PF 모두 호조세[서울=뉴시스] 한양증권 사옥. *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = 한양증권의 올해 상반기 영업이익이 472억원을 기록하며 전년 대비 30.86% 증가했다. 14일 금융감독원 공시에 따르면 한양증권의 상반기 영업이익은 471억6000만원으로 전년 동기 대비 30.86% 성장했다. 같은 기간 매출액은 4467억5200만원으로 전년 동기 대비 12.13% 늘었고, 당기순이익은 347억900만원으로 34.02% 증가했다.한양증권은 기업금융(IB)·트레이딩·부동산프로젝트파이낸싱(PF) 등 3대 핵심 부문이 모두 호조세를 보이며, 영업이익과 당기순이익 모두 전년 동기 대비 30% 이상 증가했다고 설명했다. 한양증권 관계자는 "2030년 자기자본 1조원 이상의 중대형 증권사로의 도약을 목표로 사업부문 경쟁력 강화에 속도를 낼 계획"이라고 말했다.
|
0
|
[
[
4365,
4400,
4305,
4365,
27244,
51.73646683283205,
93.19468297761432,
125.70719586274447,
-32.51251288513015,
3968.2181036955676,
4374,
4779.781896304432,
-0.18554270521464664,
4436,
4374,
4408.042646657113,
226.9970292817124,
1036083
],
[
4370,
4410,
4345,
4400,
4330,
53.57093033028907,
86.19085129409177,
117.80392694901394,
-31.61307565492217,
4009.6345012420843,
4390.25,
4770.865498757916,
-0.1733912641685169,
4405,
4390.25,
4406.434117325691,
215.42581290444724,
1040413
],
[
4400,
4440,
4305,
4395,
20615,
53.25949088519205,
79.32242645607221,
110.10762685042559,
-30.78520039435338,
4053.2659578080165,
4405.75,
4758.2340421919835,
-0.1600109140064613,
4374,
4405.75,
4404.147293860553,
209.68111198270103,
1019798
],
[
4395,
4410,
4305,
4390,
15604,
52.92811906580656,
72.63836225014711,
102.6137739303699,
-29.97541168022279,
4095.6240498217594,
4419.75,
4743.875950178241,
-0.14667162177871626,
4383,
4419.75,
4401.317835088443,
202.20388969822238,
1004194
],
[
4390,
4405,
4295,
4345,
29422,
49.917874119525834,
62.984028615873285,
94.68782486747058,
-31.703796251597296,
4146.513531691935,
4432.75,
4718.986468308065,
-0.1291462267477593,
4379,
4432.75,
4390.054268070755,
195.6178975769208,
974772
],
[
4390,
4795,
4300,
4450,
199755,
56.180345991531176,
63.078393676019004,
88.36593862918026,
-25.28754495316126,
4226.104378540589,
4452.25,
4678.395621459411,
-0.10158711728200838,
4396,
4452.25,
4402.043414456604,
217.0023334642836,
1174527
],
[
4450,
4570,
4360,
4565,
62382,
61.812533488493614,
71.60727349606532,
85.01420560255728,
-13.406932106491965,
4252.222208969972,
4443.75,
4635.277791030028,
-0.08620097486583553,
4429,
4443.75,
4434.634731565284,
216.50216678826334,
1236909
],
[
4565,
4590,
4465,
4510,
20893,
57.97461650003663,
73.08594260298378,
82.62855300264259,
-9.542610399658813,
4263.2099003164985,
4438,
4612.7900996835015,
-0.07876976101104168,
4452,
4438,
4449.707785252227,
209.9662977319588,
1216016
],
[
4515,
4525,
4275,
4315,
45991,
46.8644790529295,
57.85600024968062,
77.6740424520502,
-19.818042202369583,
4253.83253482092,
4425.25,
4596.66746517908,
-0.07747244344571717,
4437,
4425.25,
4422.766228201782,
212.82584789396176,
1170025
],
[
4360,
4360,
4215,
4255,
22939,
44.066215452767935,
40.478056807638495,
70.23484532316786,
-29.756788515529365,
4232.509251308587,
4411,
4589.490748691413,
-0.08092983391131833,
4419,
4411,
4389.212982561426,
207.9811444729645,
1147086
]
] |
no news data
|
0
|
[
[
8050,
8050,
7930,
7990,
65161,
34.505350809909444,
-130.7091887738552,
-14.211364679872052,
-116.49782409398316,
7724.27766976408,
8578.5,
9432.72233023592,
-0.1991542414724998,
7980,
8578.5,
8180.7130404285535,
269.81105907222934,
857515
],
[
8000,
8020,
7860,
7920,
60566,
33.11581627813989,
-147.89157101247292,
-40.94740594639222,
-106.9441650660807,
7649.795292014782,
8522,
9394.204707985218,
-0.20469483876677264,
7980,
8522,
8128.570432342844,
261.96741199564156,
796949
],
[
7920,
8010,
7890,
7930,
31399,
33.52763932053921,
-158.8704565725011,
-64.532016071614,
-94.3384405008871,
7619.636858038752,
8455,
9290.363141961248,
-0.19760216249822551,
7968,
8455,
8088.856345874276,
251.82688256738146,
828348
],
[
7940,
8040,
7890,
7920,
50405,
33.3067856522884,
-166.45937880246674,
-84.91748861778456,
-81.54189018468219,
7599.42677106217,
8391.5,
9183.57322893783,
-0.18877989130377887,
7956,
8391.5,
8055.085076699421,
244.5535338125685,
777943
],
[
7930,
7940,
7790,
7890,
63537,
32.61272931330232,
-172.90130500768282,
-102.5142518957642,
-70.38705311191862,
7566.967674493137,
8336.5,
9106.032325506863,
-0.1846176034323429,
7930,
8336.5,
8022.068061359537,
237.79970996881363,
714406
],
[
7880,
7880,
7780,
7850,
50975,
31.665252949694395,
-179.16889613703825,
-117.84518074401902,
-61.32371539301923,
7529.764735854093,
8285.5,
9041.235264145907,
-0.18242357471387544,
7902,
8285.5,
7987.6544490876295,
228.67115925675552,
663431
],
[
7850,
7850,
7580,
7630,
69655,
27.016306110180054,
-199.58744877528443,
-134.1936343502721,
-65.39381442501232,
7449.5920770320845,
8231.5,
9013.407922967916,
-0.18997945039614056,
7844,
8231.5,
7916.123559270104,
231.62321930984442,
593776
],
[
7630,
7670,
7520,
7530,
34826,
25.20488921587658,
-221.28759743744013,
-151.61242696770572,
-69.67517046973441,
7399.016082041386,
8159.5,
8919.983917958614,
-0.18640453899347123,
7764,
8159.5,
7838.898847416083,
225.79298935914125,
558950
],
[
7490,
7520,
7370,
7480,
60151,
24.326617572458726,
-239.7559464184742,
-169.24113085785942,
-70.51481556061478,
7323.835501328911,
8099,
8874.164498671089,
-0.19142227402669193,
7676,
8099,
7767.119077932867,
221.09349011920258,
498799
],
[
7500,
7610,
7500,
7520,
17958,
26.53216292541922,
-248.30230591736472,
-185.0533658697605,
-63.24894004760421,
7288.020137035633,
8036.5,
8784.979862964366,
-0.1862701083716461,
7602,
8036.5,
7717.695262346294,
214.58681225354525,
516757
]
] |
no news data
|
0
|
[
[
4480,
4510,
4400,
4425,
33194,
41.315437599965385,
-48.8635855767252,
-44.23176002317008,
-4.631825553555117,
4321.87274312531,
4538.5,
4755.12725687469,
-0.09546204996130436,
4469,
4538.5,
4475.303447543136,
179.17680271368408,
168219
],
[
4445,
4445,
4385,
4425,
28017,
41.31543759996538,
-50.28930617811966,
-45.44326925416,
-4.846036923959659,
4317.188893841062,
4524.5,
4731.811106158938,
-0.09163934408616994,
4475,
4524.5,
4465.242758034508,
170.66417394842094,
168219
],
[
4395,
4420,
4375,
4420,
21001,
41.036576705952534,
-51.23208663587138,
-46.60103273050228,
-4.6310539053691,
4308.661167332897,
4513.5,
4718.338832667103,
-0.09076717964643975,
4460,
4513.5,
4456.194206427606,
162.0453043806766,
147218
],
[
4420,
4445,
4305,
4340,
47017,
36.76124217707456,
-57.76865723227729,
-48.83455763085728,
-8.934099601420009,
4285.776929471081,
4500.75,
4715.723070528919,
-0.09552766562413792,
4418,
4500.75,
4432.955365142085,
160.47063978205685,
100201
],
[
4290,
4385,
4225,
4280,
54856,
33.907948709560955,
-67.0178945117159,
-52.471225007029005,
-14.54666950468689,
4271.260906861863,
4478,
4684.739093138137,
-0.09233545919523757,
4378,
4478,
4402.364292113668,
160.43702265476708,
45345
],
[
4275,
4275,
4120,
4165,
47284,
29.225718763104194,
-82.6745004199729,
-58.51188008961779,
-24.16262033035511,
4223.463114898839,
4452.5,
4681.536885101161,
-0.10288012806340743,
4326,
4452.5,
4354.891433690935,
160.40580675085513,
-1939
],
[
4165,
4265,
4125,
4255,
17340,
36.603805589007806,
-86.81942527208412,
-64.17338912611106,
-22.646036145973056,
4208.106079451899,
4432.5,
4656.893920548101,
-0.10124937193371734,
4292,
4432.5,
4334.913146952747,
158.94824912579406,
15401
],
[
4290,
4320,
4210,
4260,
19587,
36.9967610685728,
-88.6786179593837,
-69.0744348927656,
-19.604183066618106,
4191.285090455609,
4416.25,
4641.214909544391,
-0.10188051380442278,
4260,
4416.25,
4319.930517562198,
155.45194561680879,
34988
],
[
4260,
4350,
4260,
4265,
22682,
37.41453212395573,
-88.72580746699077,
-73.00470940761063,
-15.72109805938014,
4184.6945472731295,
4398.75,
4612.8054527268705,
-0.09732558237084195,
4245,
4398.75,
4308.944414049758,
150.77680664417957,
57670
],
[
4220,
4275,
4200,
4240,
12078,
36.12469650615955,
-89.74596098472193,
-76.3529597230329,
-13.393001261689037,
4165.536444267212,
4386.25,
4606.963555732788,
-0.10063883988955866,
4237,
4386.25,
4295.155531239807,
145.36417759816675,
45592
]
] |
no news data
|
0
|
[
[
2890,
2910,
2830,
2835,
508323,
37.988279062320565,
-40.28486061642025,
-23.130107594282485,
-17.15475302213776,
2786.0154595870877,
3009,
3231.9845404129123,
-0.14821172509997496,
2925,
3009,
2928.5512914504575,
102.32122878484735,
2972445
],
[
2805,
2945,
2805,
2920,
554689,
45.677314020858056,
-39.27715900365274,
-26.359517876156538,
-12.917641127496204,
2778.778786539402,
3005.25,
3231.721213460598,
-0.15071705412900618,
2918,
3005.25,
2926.841033160366,
105.01256958592968,
3527134
],
[
2945,
2980,
2880,
2900,
432915,
44.28589097770595,
-39.635487836912944,
-29.01471186830782,
-10.620775968605123,
2767.9871090859906,
2996.25,
3224.5128909140094,
-0.15236571775653526,
2902,
2996.25,
2921.472826528293,
104.65452890122042,
3094219
],
[
2905,
2930,
2820,
2830,
360314,
39.724759062711904,
-45.0485889132633,
-32.22148727729892,
-12.827101635964382,
2747.031125785321,
2984.75,
3222.468874214679,
-0.15928896839914838,
2875,
2984.75,
2903.1782612226343,
105.03634826541897,
2733905
],
[
2840,
2855,
2745,
2775,
549767,
36.5403470941578,
-53.16371267492468,
-36.40993235682407,
-16.75378031810061,
2719.774829326995,
2968.5,
3217.225170673005,
-0.16757633193397667,
2852,
2968.5,
2877.5426089781076,
105.39089481788905,
2184138
],
[
2760,
2765,
2685,
2755,
492262,
35.42818306293945,
-60.51130294203949,
-41.230206473867156,
-19.281096468172336,
2706.096510632867,
2946,
3185.903489367133,
-0.16286727044611868,
2836,
2946,
2853.034087182486,
104.29154518803983,
1691876
],
[
2755,
2810,
2710,
2775,
350723,
37.477536854377384,
-63.98293288986952,
-45.780751757067634,
-18.202181132801883,
2714.8159264397295,
2922.75,
3130.6840735602705,
-0.1422865955420549,
2807,
2922.75,
2837.4272697459887,
103.98500624603699,
2042599
],
[
2740,
2820,
2740,
2780,
219321,
38.00724851985721,
-65.57486025196022,
-49.73957345604616,
-15.835286795914058,
2716.5976057903044,
2904.25,
3091.9023942096956,
-0.12922606126173405,
2783,
2904.25,
2825.941815796791,
102.2717915141772,
2261920
],
[
2785,
2880,
2785,
2800,
354957,
40.190085556099795,
-64.4793633390459,
-52.68753143264611,
-11.791831906399793,
2720.468765073965,
2889.25,
3058.031234926035,
-0.11683394301360894,
2777,
2889.25,
2820.753452637433,
102.10952069173597,
2616877
],
[
2800,
2850,
2780,
2830,
342663,
43.4089598753816,
-60.49309808432372,
-54.248644762981634,
-6.244453321342085,
2722.296268970088,
2879.25,
3036.203731029912,
-0.10902403822517112,
2788,
2879.25,
2822.6027621099465,
99.81598349946911,
2959540
]
] |
no news data
|
0
|
[
[
2385,
2405,
2310,
2320,
43176,
36.62882845036754,
-68.9726413282583,
-87.04122811502002,
18.068586786761713,
2236.362475647319,
2402,
2567.637524352681,
-0.1379163400105586,
2369,
2402,
2374.052179142882,
118.59488173312968,
371987
],
[
2330,
2405,
2245,
2295,
48036,
35.369256651724996,
-70.82602240066262,
-83.79818697214854,
12.97216457148592,
2225.85485102984,
2392,
2558.14514897016,
-0.13891734863725744,
2368,
2392,
2358.2417433143055,
121.55239018076328,
323951
],
[
2295,
2295,
2165,
2220,
51555,
31.83270956295653,
-77.45387341293781,
-82.5293242603064,
5.075450847368586,
2213.65028262708,
2374.5,
2535.34971737292,
-0.13548091587527494,
2335,
2374.5,
2330.593394651444,
122.15579088213732,
272396
],
[
2220,
2320,
2200,
2200,
42470,
30.944152106950234,
-83.35941054890372,
-82.69534151802586,
-0.6640690308778687,
2195.760324214604,
2358.25,
2520.739675785396,
-0.1378053012067387,
2291,
2358.25,
2304.4747157211555,
122.00180581912751,
229926
],
[
2200,
2250,
2200,
2220,
20748,
32.959427068590074,
-85.44084949532817,
-83.24444311348633,
-2.1964063818418396,
2182.1718785851044,
2345.25,
2508.3281214148956,
-0.13907099150614696,
2251,
2345.25,
2287.5797725769244,
116.85881968918983,
250674
],
[
2225,
2415,
2220,
2355,
142133,
44.692378776892625,
-75.32869084087088,
-81.66129265896325,
6.332601818092371,
2190.1370027689877,
2338.5,
2486.8629972310123,
-0.12688731856404728,
2258,
2338.5,
2301.0638180615397,
122.44033256853342,
392807
],
[
2375,
2375,
2250,
2270,
59468,
39.951366839243036,
-73.32823957779601,
-79.9946820427298,
6.6664424649337946,
2184.1336466310436,
2331.5,
2478.8663533689564,
-0.12641334194205997,
2253,
2331.5,
2294.851054449232,
122.62316595649533,
333339
],
[
2270,
2295,
2235,
2250,
22527,
38.90557518500049,
-72.52072659871692,
-78.49989095392723,
5.979164355210315,
2178.0006703951494,
2322.75,
2467.4993296048506,
-0.12463616799470505,
2259,
2322.75,
2285.8808435593855,
118.15008267388853,
310812
],
[
2275,
2275,
2220,
2260,
12898,
39.7547382824878,
-70.2638919102792,
-76.85269114519764,
6.58879923491844,
2173.2063778679403,
2315.75,
2458.2936221320597,
-0.12310795390872044,
2271,
2315.75,
2280.7046748475086,
113.6393624828965,
323710
],
[
2270,
2320,
2230,
2260,
13547,
39.7547382824878,
-67.69498847164232,
-75.02115061048659,
7.326162138844268,
2168.497147210919,
2309.75,
2451.002852789081,
-0.12231007926319373,
2279,
2309.75,
2276.5637398780073,
111.95083659126104,
323710
]
] |
no news data
|
0
|
[
[
25250,
25250,
24300,
24350,
263569,
48.47204932595552,
100.77401869024106,
54.19394430344797,
46.58007438679309,
22405.845184864047,
24817.5,
27229.154815135953,
-0.1943511485956243,
24880,
24817.5,
24572.408465994697,
1038.239852789959,
4426641
],
[
24450,
24600,
23600,
24000,
187111,
46.27231430141398,
49.599200908472994,
53.274995624452984,
-3.6757947159799897,
22330.377259045446,
24735,
27139.622740954554,
-0.1944307856037642,
24690,
24735,
24457.92677279576,
1035.5084347335335,
4239530
],
[
23600,
23900,
23000,
23300,
269534,
42.15215982209036,
-46.900718446569954,
33.2398528102484,
-80.14057125681836,
22168.40031515468,
24622.5,
27076.59968484532,
-0.19933797825934177,
24360,
24622.5,
24226.341418236607,
1032.9721179668525,
3969996
],
[
23400,
23500,
23050,
23100,
152465,
41.02809773791572,
-137.92600320112615,
-0.9933183920265094,
-136.93268480909964,
22120.54305743844,
24437.5,
26754.45694256156,
-0.1896230745830432,
24070,
24437.5,
24001.073134589285,
991.3312523977916,
3817531
],
[
23800,
24150,
23200,
23250,
203331,
42.27148608009794,
-195.7044912202109,
-39.93555295766339,
-155.76893826254752,
22108.465531321417,
24277.5,
26446.534468678583,
-0.1786868061932722,
23600,
24277.5,
23850.85850767143,
995.5218772265208,
4020862
],
[
23550,
23850,
23450,
23850,
187552,
47.078125535575786,
-190.87903891356837,
-70.1242501488444,
-120.75478876472397,
22126.91502983027,
24180,
26233.08497016973,
-0.16981678826879484,
23500,
24180,
23850.686806137146,
967.2703145674836,
4208414
],
[
23850,
24100,
23450,
23500,
251379,
44.738050917155796,
-212.8433821045037,
-98.66807653997625,
-114.17530556452743,
22133.517199227404,
24067.5,
26001.482800772596,
-0.16071322744552574,
23400,
24067.5,
23780.549444909717,
944.6081492412349,
3957035
],
[
23800,
23800,
23250,
23450,
110304,
44.398530587617564,
-231.6149514751305,
-125.2574515270071,
-106.3574999481234,
22164.4105645582,
23955,
25745.5894354418,
-0.14949609145830112,
23430,
23955,
23714.439555927773,
916.4218528668611,
3846731
],
[
23450,
23600,
22950,
22950,
195992,
41.04406190515586,
-283.5685747543939,
-156.9196761724845,
-126.64889858190944,
22240.290026916995,
23802.5,
25364.709973083005,
-0.13126436072538641,
23400,
23802.5,
23561.55164474222,
897.3917205192282,
3650739
],
[
23050,
23100,
22400,
22450,
185354,
37.9557746608149,
-360.927469634109,
-197.7212348648094,
-163.2062347692996,
22054.974333451602,
23727.5,
25400.025666548398,
-0.1409778245957979,
23240,
23727.5,
23339.241315793777,
883.292311910712,
3465385
]
] |
no news data
|
0
|
[
[
1169,
1268,
1134,
1155,
80369,
39.42970762245555,
-19.04275311118954,
-19.581236437186682,
0.5384833259971415,
1126.5432794197623,
1221.15,
1315.756720580238,
-0.15494692802724944,
1218.2,
1221.15,
1207.0207287220433,
101.84487619392314,
15779575
],
[
1155,
1195,
1122,
1157,
37491,
39.71614301197799,
-21.995069339415522,
-20.06400301763245,
-1.9310663217830708,
1126.3042129037544,
1213.05,
1299.7957870962455,
-0.14302095889904873,
1195,
1213.05,
1197.0165829776347,
99.7845278943572,
15817066
],
[
1191,
1197,
1115,
1131,
62845,
37.249983704718424,
-26.131555622619317,
-21.277513538629826,
-4.854042083989491,
1120.636599452031,
1204.6,
1288.5634005479687,
-0.13940461654984035,
1168.3999999999999,
1204.6,
1183.8132663821077,
98.51420447333169,
15754221
],
[
1177,
1177,
1111,
1128,
22946,
36.96476721712798,
-29.313913187834487,
-22.88479346847076,
-6.429119719363726,
1112.1957697376156,
1197.75,
1283.3042302623844,
-0.1428582429762211,
1148,
1197.75,
1172.6506131056863,
96.19176129666513,
15731275
],
[
1160,
1165,
1109,
1132,
22989,
37.65026580821014,
-31.154063266702906,
-24.53864742811719,
-6.615415838585715,
1104.938013612807,
1192.0000000000002,
1279.0619863871934,
-0.1460771583677738,
1140.6000000000001,
1192.0000000000002,
1164.520490484549,
93.3209212040462,
15754264
],
[
1132,
1219,
1095,
1123,
81623,
36.68363036381098,
-32.95869294938666,
-26.222656532371083,
-6.736036417015576,
1098.3019891392269,
1189.95,
1281.5980108607732,
-0.15403674248627788,
1134.2,
1189.95,
1156.2163923876392,
95.51228397518577,
15672641
],
[
1154,
1154,
1050,
1123,
115107,
36.68363036381097,
-33.9969789634622,
-27.777521018589308,
-6.2194579448728895,
1090.5397472148074,
1186.9500000000003,
1283.360252785193,
-0.16245040277213496,
1127.4,
1186.9500000000003,
1149.5731139101113,
96.11854940552965,
15672641
],
[
1109,
1123,
1065,
1103,
59587,
34.40697145437163,
-36.018462547556055,
-29.42570932438266,
-6.592753223173396,
1079.0162636792302,
1181.2500000000002,
1283.4837363207703,
-0.1730941567335789,
1121.8000000000002,
1181.2500000000002,
1140.2584911280892,
93.39579587656324,
15613054
],
[
1102,
1129,
1050,
1050,
71571,
29.229906195860902,
-41.419699400648824,
-31.824507339635893,
-9.59519206101293,
1058.6270218730356,
1171.3000000000002,
1283.9729781269648,
-0.19238961517453187,
1106.2,
1171.3000000000002,
1122.2067929024715,
92.367524742523,
15541483
],
[
1049,
1107,
993,
1006,
87975,
25.764033985228618,
-48.689389819446205,
-35.19748383559796,
-13.491905983848248,
1028.74491654127,
1163.55,
1298.35508345873,
-0.23171343467617206,
1081,
1163.55,
1098.9654343219772,
93.9127015466285,
15453508
]
] |
no news data
|
0
|
[
[
19860,
19880,
19350,
19350,
72106,
47.06090912787686,
306.2684660162413,
544.3877847137041,
-238.11931869746286,
17925.46945955949,
19886,
21846.53054044051,
-0.1971769627316214,
19714,
19886,
19947.78756297527,
647.4747642239385,
-384006
],
[
19220,
19390,
19010,
19310,
81585,
46.61209334770915,
230.79030725003759,
481.6682892209709,
-250.87798197093332,
18092.798799490713,
19935,
21777.201200509287,
-0.1848207876106634,
19576,
19935,
19820.230050380218,
628.3694239222285,
-465591
],
[
19570,
19700,
19420,
19500,
54374,
49.09546965476116,
184.18160386055752,
422.17095214888826,
-237.98934828833075,
18222.988522033625,
19977.5,
21732.011477966375,
-0.17564875264336124,
19478,
19977.5,
19756.184040304175,
611.3430364992123,
-411217
],
[
19520,
19870,
19490,
19490,
55429,
48.96636894679393,
144.76815700144653,
366.6903931193999,
-221.9222361179534,
18309.868054008402,
20007,
21704.131945991598,
-0.1696538157636425,
19462,
20007,
19702.947232243343,
594.8185338921257,
-466646
],
[
19600,
19780,
19250,
19270,
66449,
46.09463034699664,
94.68903872719966,
312.2901222409599,
-217.60108351376022,
18362.180924965047,
20023,
21683.819075034953,
-0.1658911327008893,
19384,
20023,
19616.357785794673,
590.1886386141168,
-533095
],
[
19500,
19590,
19060,
19060,
88303,
43.473703260755514,
37.62204818495593,
257.3565074297591,
-219.7344592448032,
18476.816837377843,
20050,
21623.183162622157,
-0.15692600125906808,
19326,
20050,
19505.086228635737,
585.88945014168,
-621398
],
[
19200,
19290,
18960,
18960,
62827,
42.24197692786201,
-15.494506207800441,
202.7863047022472,
-218.28081091004765,
18510.158038803034,
20058,
21605.841961196966,
-0.154336619921923,
19256,
20058,
19396.06898290859,
567.6116322744172,
-684225
],
[
18970,
19160,
18800,
19090,
35982,
44.44558426497959,
-46.563094336506765,
152.91642489449643,
-199.4795192310032,
18402.71395792392,
20010,
21617.28604207608,
-0.16064828006757428,
19174,
20010,
19334.855186326873,
552.7822299691016,
-648243
],
[
19040,
19630,
18920,
19340,
135277,
48.51371400014275,
-50.43092726541727,
112.24695446251368,
-162.67788172793095,
18348.27525486967,
19937,
21525.72474513033,
-0.159374504201267,
19144,
19937,
19335.8841490615,
564.0120706855944,
-512966
],
[
19350,
19370,
18880,
19060,
87252,
44.57653447504243,
-75.22275161410289,
74.75301324719037,
-149.97576486129327,
18251.295781457313,
19885,
21518.704218542687,
-0.16431523445236984,
19102,
19885,
19280.707319249203,
558.7254942080519,
-600218
]
] |
no news data
|
0
|
[
[
47550,
47750,
45750,
46100,
226135,
50.375975796110524,
1227.3255249139766,
1270.8677333987234,
-43.54220848474688,
41259.39558842031,
46457.5,
51655.60441157969,
-0.2237789124072406,
47770,
46457.5,
47493.84453596304,
2310.9963820712,
4584839
],
[
45000,
46600,
44650,
45850,
192119,
49.57468317037372,
1021.8744601643921,
1221.0690787518572,
-199.19461858746513,
41361.40795945144,
46510,
51658.59204054856,
-0.22139720664582066,
47150,
46510,
47165.075628770435,
2285.2109262089716,
4392720
],
[
46000,
49150,
45800,
48100,
427178,
56.31025372538653,
1028.7504127376305,
1182.6053455490119,
-153.85493281138133,
41444.788354538716,
46627.5,
51810.211645461284,
-0.2223027889319086,
47170,
46627.5,
47352.06050301635,
2361.2672886226164,
4819898
],
[
47650,
48300,
46700,
46750,
191502,
51.83626022094093,
914.7215959475798,
1129.0285956287255,
-214.30699968114573,
41486.75952411791,
46662.5,
51838.24047588209,
-0.2218372558642204,
46800,
46662.5,
47231.648402413084,
2306.891053721001,
4628396
],
[
47400,
47700,
46950,
47050,
143958,
52.73497102579447,
838.8902255742069,
1071.0009216178219,
-232.110696043615,
41699.61329939042,
46785,
51870.38670060958,
-0.2173938955053792,
46770,
46785,
47195.31872193047,
2209.9702641695008,
4772354
],
[
47250,
49250,
47000,
48050,
365733,
55.70216341982227,
849.6902604603092,
1026.7387893863192,
-177.04852892601002,
41851.687709534446,
46920,
51988.312290465554,
-0.21604059209145582,
47160,
46920,
47366.25497754438,
2212.8295310145368,
5138087
],
[
48600,
48600,
47300,
47450,
142741,
53.530737877071864,
800.6054984997318,
981.5121312090018,
-180.90663270927007,
42102.220361152744,
47060,
52017.779638847256,
-0.21070036714182985,
47480,
47060,
47383.0039820355,
2147.6274216563556,
4995346
],
[
47200,
47400,
45500,
46350,
209235,
49.70513197746625,
665.2757790320538,
918.2648607736123,
-252.9890817415585,
42230.97900231657,
47120,
52009.02099768343,
-0.2075136246894495,
47130,
47120,
47176.403185628405,
2133.5111772523305,
4786111
],
[
46050,
46300,
44600,
44650,
263531,
44.42151546304722,
416.0541950726765,
817.8227276334252,
-401.76853256074867,
42306.20357009677,
47142.5,
51978.79642990323,
-0.20517776655473222,
46710,
47142.5,
46671.122548502724,
2106.117521734307,
4522580
],
[
44400,
44800,
43200,
43700,
141115,
41.75064622033074,
140.2702851891445,
682.312239144569,
-542.0419539554246,
42928.40250691442,
47260,
51591.59749308558,
-0.18330924642765895,
46040,
47260,
46076.89803880218,
2069.9662701818565,
4381465
]
] |
no news data
|
0
|
[
[
2215,
2275,
2190,
2190,
1134274,
50.87401271943356,
42.047968691888855,
42.638627681807954,
-0.590658989919099,
1945.9402061159872,
2182.7,
2419.4597938840125,
-0.21694213028268902,
2280,
2182.7,
2242.0143962421525,
135.02319788210505,
101877988
],
[
2180,
2240,
2130,
2190,
1193546,
50.87401271943356,
35.46082396613747,
41.203066938673864,
-5.7422429725363955,
1964.129802980495,
2190.45,
2416.770197019505,
-0.20664265061471837,
2250,
2190.45,
2231.611516993722,
133.23582660481185,
101877988
],
[
2210,
2295,
2210,
2265,
1311650,
56.94022828217539,
35.87874962013666,
40.13820347496643,
-4.259453854829772,
1989.0587857620799,
2202.7,
2416.3412142379198,
-0.19398121781261177,
2222,
2202.7,
2238.289213594978,
131.2189818473253,
103189638
],
[
2275,
2280,
2235,
2240,
712109,
54.52336210389557,
33.803007615490515,
38.87116430307125,
-5.068156687580732,
2024.9241148770752,
2215,
2405.075885122925,
-0.17162608137510138,
2220,
2215,
2238.6313708759826,
125.06048314394492,
102477529
],
[
2250,
2255,
2170,
2185,
1006438,
49.5413101511914,
27.404030174637228,
36.577737477384446,
-9.173707302747218,
2069.146567855075,
2225.2,
2381.253432144925,
-0.1402601403423737,
2214,
2225.2,
2227.905096700786,
122.19902006223457,
101471091
],
[
2180,
2220,
2170,
2185,
402205,
49.5413101511914,
22.078289670554113,
33.67784791601838,
-11.599558245464266,
2118.066147082288,
2234.5,
2350.933852917712,
-0.10421468151059486,
2213,
2234.5,
2219.324077360629,
117.04194720064639,
101471091
],
[
2180,
2225,
2095,
2100,
1150829,
42.569441737618256,
10.873469735211529,
29.116972279857013,
-18.243502544645484,
2102.0612690493667,
2230.75,
2359.4387309506333,
-0.11537709824106984,
2195,
2230.75,
2195.4592618885035,
117.96752240060022,
100320262
],
[
2090,
2115,
2055,
2085,
437852,
41.46058824087876,
0.7742692760662067,
23.448431679098853,
-22.674162403032646,
2079.0544091483625,
2223.25,
2367.4455908516375,
-0.129716038098853,
2159,
2223.25,
2173.3674095108026,
113.82698508627163,
99882410
],
[
2085,
2140,
2085,
2100,
398899,
43.05791677806014,
-5.9504521010539975,
17.568654923068284,
-23.51910702412228,
2062.326481897147,
2216.5,
2370.673518102853,
-0.13911438583609564,
2131,
2216.5,
2158.6939276086423,
109.62505758010938,
100281309
],
[
2090,
2170,
2080,
2150,
638228,
48.13786959031164,
-7.162693042090268,
12.622385330036575,
-19.785078372126844,
2055.7540281962924,
2210.5,
2365.2459718037076,
-0.14000992698819956,
2124,
2210.5,
2156.955142086914,
108.22326775295872,
100919537
]
] |
no news data
|
0
|
[
[
6570,
6620,
6200,
6440,
45292,
48.972388100141266,
-6.148535869943771,
71.62454527800186,
-77.77308114794563,
6239.330561297995,
6868,
7496.669438702005,
-0.18307205553349015,
6738,
6868,
6803.268965711367,
336.2683920304023,
1618417
],
[
6440,
6550,
6280,
6330,
51985,
46.73568384374335,
-46.08864505901238,
48.08190721059901,
-94.17055226961139,
6179.591129528171,
6849.5,
7519.408870471829,
-0.19560810875883752,
6552,
6849.5,
6708.615172569094,
331.53493545680215,
1566432
],
[
6330,
6450,
6260,
6290,
40500,
45.914465198303,
-80.04640986459071,
22.45624379556107,
-102.50265366015178,
6124.1655229960425,
6833,
7541.8344770039575,
-0.20747387004359946,
6468,
6833,
6624.892138055276,
321.4252972098877,
1525932
],
[
6320,
6320,
6040,
6070,
68717,
41.586263659361705,
-123.28914400155827,
-6.692833763862801,
-116.59631023769546,
6019.253126946153,
6803.5,
7587.746873053847,
-0.23054218359780898,
6340,
6803.5,
6513.913710444221,
318.4663474091814,
1457215
],
[
6120,
6140,
6050,
6070,
31898,
41.5862636593617,
-155.76377451910776,
-36.507021914911796,
-119.25675260419595,
5930.456563740711,
6777,
7623.543436259289,
-0.24982837133223806,
6240,
6777,
6425.130968355377,
302.14732259423994,
1457215
],
[
6130,
6130,
5990,
6000,
38261,
40.18828001475123,
-185.01582094147216,
-66.20878172022387,
-118.80703922124829,
5819.8458117412965,
6732,
7644.1541882587035,
-0.2709905490964657,
6152,
6732,
6340.104774684302,
290.5653709803657,
1418954
],
[
5960,
6040,
5860,
5860,
39544,
37.47491906493898,
-216.99373969470344,
-96.36577331511978,
-120.62796637958365,
5692.674549280593,
6679,
7665.325450719407,
-0.2953512354302761,
6058,
6679,
6244.083819747442,
282.6678444817681,
1379410
],
[
5890,
5960,
5740,
5760,
24462,
35.624728905693985,
-247.55200949060054,
-126.60302055021594,
-120.9489889403846,
5574.39816990623,
6641.5,
7708.60183009377,
-0.32134362119815413,
5952,
6641.5,
6147.2670557979545,
278.19156987592754,
1354948
],
[
5760,
5820,
5630,
5650,
32017,
33.65630142178221,
-277.44749711427266,
-156.7719158630273,
-120.67558125124538,
5450.134462580991,
6603,
7755.865537419009,
-0.34919446839891244,
5868,
6603,
6047.813644638364,
271.892172027647,
1322931
],
[
5670,
6680,
5600,
5930,
622698,
42.38332367755387,
-275.3719105275286,
-180.49191479592756,
-94.87999573160104,
5372.984915569487,
6554.5,
7736.015084430513,
-0.360520279023728,
5840,
6554.5,
6024.2509157106915,
329.6141597399579,
1945629
]
] |
no news data
|
0
|
[
[
930,
978,
930,
965,
955707,
66.79469307847083,
2.085490091106749,
-8.63129150202598,
10.71678159313273,
853.0612160611593,
901.5000000000001,
949.938783938841,
-0.10746263769016273,
934.4000000000001,
901.5000000000001,
923.1521127772912,
25.258914482251416,
3733459
],
[
965,
970,
945,
954,
278916,
61.930843016359304,
4.785131670999931,
-5.9480068674207995,
10.73313853842073,
850.6896657988427,
904.4000000000001,
958.1103342011575,
-0.11877561742847713,
939.2,
904.4000000000001,
929.321690221833,
25.24042059066203,
3454543
],
[
949,
968,
939,
950,
210302,
60.21378051208095,
6.526615738768214,
-3.453082346182997,
9.979698084951211,
849.765943248625,
907.0500000000001,
964.3340567513751,
-0.12630848740725434,
943.8,
907.0500000000001,
933.4573521774664,
25.508961977043313,
3244241
],
[
956,
979,
942,
957,
223296,
62.18945236450125,
8.375053504241691,
-1.0874551760980595,
9.46250868033975,
848.7395551333232,
910.0000000000001,
971.2604448666771,
-0.13463834036632294,
950.4,
910.0000000000001,
938.1658817419732,
26.329750407254505,
3467537
],
[
960,
968,
949,
958,
185312,
62.476118595398454,
9.807589605347857,
1.091553780191124,
8.716035825156734,
847.9754923437835,
912.7500000000001,
977.5245076562168,
-0.14193263797582392,
956.8,
912.7500000000001,
942.1327053935786,
25.806196806736327,
3652849
],
[
964,
964,
935,
942,
125305,
55.25742103752744,
9.541826270256024,
2.781608278204104,
6.7602179920519205,
851.9134882634589,
915.9000000000002,
979.8865117365415,
-0.13972379459884543,
952.2,
915.9000000000002,
942.1061643148629,
26.03432560625516,
3527544
],
[
942,
949,
922,
930,
132069,
50.54078131607268,
8.267603414896257,
3.8788073055425345,
4.388796109353723,
856.4444981415993,
918.4000000000002,
980.3555018584011,
-0.1349205179843225,
947.4,
918.4000000000002,
939.6849314518904,
26.103302348665505,
3395475
],
[
938,
938,
918,
934,
122238,
52.01121445034394,
7.494151281325003,
4.6018761006990285,
2.8922751806259743,
860.9623696961311,
920.9500000000002,
980.9376303038692,
-0.13027337054969124,
944.2,
920.9500000000002,
938.5479451615124,
25.66735218090368,
3517713
],
[
940,
946,
888,
945,
262063,
55.89457255977155,
7.680259709081611,
5.217552822375545,
2.4627068867060657,
864.4828860901513,
923.6500000000002,
982.8171139098491,
-0.1281158748656935,
941.8,
923.6500000000002,
939.83835612921,
27.976827025124848,
3779776
],
[
945,
960,
932,
941,
57570,
54.17769166132452,
7.4194585090725695,
5.65793395971495,
1.7615245493576195,
867.7463016517529,
925.9000000000001,
984.0536983482473,
-0.12561550566637258,
938.4000000000001,
925.9000000000001,
940.070684903368,
27.978482237615932,
3722206
]
] |
no news data
|
0
|
[
[
3550,
3550,
3480,
3550,
25683,
42.49969777551493,
-71.92056729910064,
-75.13122791893615,
3.210660619835508,
3487.9794983108973,
3616.75,
3745.5205016891027,
-0.07120785328767691,
3543,
3616.75,
3568.1415306067047,
90.09135614339961,
-100184
],
[
3545,
3545,
3495,
3545,
17948,
41.91462668647006,
-69.57084254416577,
-74.01915084398208,
4.448308299816304,
3483.224787602775,
3608.75,
3734.275212397225,
-0.06956714230535505,
3540,
3608.75,
3563.513224485364,
87.58483070458536,
-118132
],
[
3545,
3550,
3510,
3540,
23834,
41.30230204306187,
-67.33592038523739,
-72.68250475223314,
5.3465843669957565,
3489.546760015397,
3598,
3706.453239984603,
-0.06028529182023512,
3535,
3598,
3558.810579588291,
84.1859142256864,
-141966
],
[
3540,
3555,
3515,
3545,
44317,
42.211466590050115,
-64.41869168083213,
-71.02974213795295,
6.611050457120825,
3505.6464722812752,
3587.5,
3669.3535277187248,
-0.04563262869336572,
3541,
3587.5,
3556.0484636706333,
81.02977749528024,
-97649
],
[
3560,
3560,
3475,
3520,
45504,
38.961963559151464,
-63.39329948586146,
-69.50245360753466,
6.1091541216732,
3496.557792940246,
3583.5,
3670.442207059754,
-0.04852362609725344,
3540,
3583.5,
3548.838770936507,
81.31336481704594,
-143153
],
[
3530,
3530,
3480,
3530,
21159,
40.921095185418864,
-61.06977797144418,
-67.81591848031657,
6.7461405088723865,
3490.70623196576,
3579,
3667.29376803424,
-0.04933990949105348,
3536,
3579,
3545.0710167492057,
79.07669590154265,
-121994
],
[
3500,
3590,
3500,
3550,
26928,
44.741232175894176,
-56.95796165135744,
-65.64432711452474,
8.686365463167306,
3489.6819158122835,
3574.75,
3659.8180841877165,
-0.04759386485081,
3537,
3574.75,
3546.0568133993647,
79.85693190857532,
-95066
],
[
3585,
3615,
3550,
3615,
31497,
54.93919628387354,
-47.90217437321098,
-62.095896566262,
14.193722193051016,
3493.1712358923965,
3573,
3652.8287641076035,
-0.044684446743690764,
3552,
3573,
3559.845450719492,
78.79572248653422,
-63569
],
[
3605,
3650,
3595,
3650,
49326,
59.29528188162133,
-37.46926782340188,
-57.17057081768998,
19.7013029942881,
3491.232059366973,
3573.75,
3656.267940633027,
-0.04618002973516734,
3573,
3573.75,
3577.876360575594,
77.09602802321035,
-14243
],
[
3650,
3700,
3640,
3700,
109178,
64.56530809978716,
-24.879733998640404,
-50.71240345388007,
25.832669455239667,
3479.231847714181,
3579,
3678.768152285819,
-0.05575197110132373,
3609,
3579,
3602.3010884604755,
75.87488316440962,
94935
]
] |
no news data
|
0
|
[
[
4490,
4505,
4465,
4480,
19992,
38.807420630884195,
-77.37816975442729,
-66.5328821102378,
-10.845287644189497,
4406.958064509113,
4611.75,
4816.541935490887,
-0.08881311237204412,
4513,
4611.75,
4533.317890592585,
120.87037541752515,
2162914
],
[
4660,
4695,
4455,
4460,
131577,
37.501071876874526,
-79.08403601779537,
-69.04311289174932,
-10.040923126046053,
4393.7391109998525,
4596.75,
4799.7608890001475,
-0.08832800957204437,
4503,
4596.75,
4518.654312474068,
129.37963431627335,
2031337
],
[
4460,
4460,
4300,
4310,
78706,
29.484567038325352,
-91.48511031510316,
-73.53151237642008,
-17.953597938683075,
4342.357498445965,
4582.5,
4822.642501554035,
-0.1048085113165457,
4456,
4582.5,
4476.923449979255,
131.5668032936824,
1952631
],
[
4310,
4390,
4310,
4350,
47954,
33.56310156364085,
-96.967603165529,
-78.21873053424187,
-18.748872631287128,
4308.382063023117,
4567.5,
4826.617936976883,
-0.11346160349288817,
4418,
4567.5,
4451.538759983404,
127.8834602012765,
2000585
],
[
4350,
4450,
4350,
4445,
62413,
42.1248144515629,
-92.57961205784977,
-81.09090683896346,
-11.48870521888631,
4296.333515437426,
4556.25,
4816.166484562574,
-0.11409228403295417,
4409,
4556.25,
4450.231007986724,
125.89178447261389,
2062998
],
[
4475,
4520,
4455,
4510,
35930,
47.143860552020044,
-82.90150378764156,
-81.45302622869909,
-1.4484775589424714,
4295.201636961465,
4546.75,
4798.298363038535,
-0.11064974455975594,
4415,
4546.75,
4462.184806389379,
122.25665701028434,
2098928
],
[
4520,
4520,
4450,
4460,
37635,
43.9840208752404,
-78.36279783477039,
-80.83498054991335,
2.4721827151429636,
4292.718334502471,
4534,
4775.281665497529,
-0.10643214181628963,
4415,
4534,
4461.747845111504,
118.52403865240689,
2061293
],
[
4445,
4490,
4435,
4455,
34126,
43.66881378141155,
-74.31266869409046,
-79.53051817874879,
5.2178494846583305,
4288.409068393322,
4523.25,
4758.090931606678,
-0.10383725489711078,
4444,
4523.25,
4460.398276089203,
113.98660732009212,
2027167
],
[
4465,
4465,
4435,
4450,
26005,
43.33437374483475,
-70.69148297197262,
-77.76271113739355,
7.0712281654209335,
4287.467577534439,
4511.5,
4735.532422465561,
-0.09931615758198406,
4464,
4511.5,
4458.318620871363,
107.98756394008554,
2001162
],
[
4425,
4505,
4420,
4475,
47286,
45.57862295867626,
-65.05446871137428,
-75.2210626521897,
10.166593940815417,
4294.983954414865,
4500,
4705.016045585135,
-0.09111824248228206,
4470,
4500,
4461.654896697091,
106.34559508722228,
2048448
]
] |
no news data
|
0
|
[
[
1785,
1826,
1781,
1819,
84157,
45.966101792116746,
36.02109565314481,
62.707658044859436,
-26.686562391714624,
1761.3543457887358,
1874.6499999999999,
1987.945654211264,
-0.1208712604606343,
1836,
1874.6499999999999,
1848.5563855232997,
81.75445709058636,
16512693
],
[
1823,
1823,
1774,
1779,
89551,
42.04013812384949,
27.516926579315623,
55.669511751750676,
-28.152585172435053,
1782.7864321032355,
1878.05,
1973.3135678967644,
-0.10144944798782192,
1813.8,
1878.05,
1834.64510841864,
79.41485301268733,
16423142
],
[
1779,
1814,
1764,
1770,
78756,
41.18773753739146,
19.822584124557125,
48.50012622631197,
-28.677542101754845,
1767.9738460530323,
1869.3,
1970.6261539469676,
-0.10841079970787748,
1793.8,
1869.3,
1821.716086734912,
77.31379208320966,
16344386
],
[
1771,
1800,
1748,
1773,
56576,
41.61271054694481,
13.807670986218454,
41.56163517829327,
-27.753964192074818,
1754.0870248044755,
1862.95,
1971.8129751955246,
-0.11687160170216543,
1788.1999999999998,
1862.95,
1811.9728693879297,
75.50566407726612,
16400962
],
[
1773,
1950,
1773,
1840,
350405,
50.25758277989537,
14.282509171437823,
36.10580997692218,
-21.823300805484358,
1752.0315317934728,
1860.05,
1968.068468206527,
-0.116145768346579,
1796.1999999999998,
1860.05,
1817.5782955103439,
82.75525950031853,
16751367
],
[
1876,
1876,
1832,
1854,
80990,
51.86145991548554,
15.608578870154588,
32.006363755568664,
-16.397784885414076,
1751.304838483899,
1859.25,
1967.195161516101,
-0.11611688747193874,
1803.2,
1859.25,
1824.8626364082752,
79.98702667886721,
16832357
],
[
1854,
1931,
1854,
1903,
187488,
57.077939376041336,
20.378478732452095,
29.68078675094535,
-9.302308018493257,
1751.982032215897,
1861.65,
1971.317967784103,
-0.11781803001004805,
1828,
1861.65,
1840.4901091266202,
79.77366763037669,
17019845
],
[
1903,
1929,
1903,
1907,
58123,
57.482977612126476,
24.2024347073866,
28.5851163422336,
-4.382681634847,
1753.3119961315742,
1860.5500000000002,
1967.7880038684261,
-0.11527559470954926,
1855.4,
1860.5500000000002,
1853.7920873012963,
75.93269137106408,
17077968
],
[
1908,
1931,
1872,
1882,
89777,
54.04996367486961,
24.928298394787134,
27.853752752744306,
-2.9254543579571717,
1753.3254712021621,
1860.1000000000001,
1966.8745287978381,
-0.11480514896816084,
1877.2000000000003,
1860.1000000000001,
1859.4336698410373,
74.72321341598807,
16988191
],
[
1882,
1931,
1882,
1914,
98656,
57.545060335650035,
27.765618396085983,
27.836125881412645,
-0.07050748532666162,
1754.6024712993271,
1859.2500000000002,
1963.8975287006733,
-0.11256961538327076,
1892.0000000000002,
1859.2500000000002,
1870.3469358728298,
72.88584102913178,
17086847
]
] |
no news data
|
0
|
[
[
85000,
85000,
84500,
84500,
4,
57.83039534802292,
-214.58999236316595,
-537.4850049541839,
322.8950125910179,
80636.77951399275,
83290,
85943.22048600725,
-0.06371042108313729,
83480,
83290,
83360.3329748615,
1398.8862012428012,
15014
],
[
84600,
85400,
84600,
85000,
1285,
60.036808234317334,
-60.87518839914992,
-442.1630416431771,
381.2878532440272,
80601.17672512535,
83320,
86038.82327487465,
-0.06526220054907951,
84220,
83320,
83688.2663798892,
1363.251472582601,
16299
],
[
85000,
85800,
85000,
85500,
1718,
62.16850507779969,
100.13641229514906,
-333.70315085551186,
433.8395631506609,
80539.64735311615,
83355,
86170.35264688385,
-0.06755090029113679,
84820,
83355,
84050.61310391137,
1323.0192245409867,
18017
],
[
85500,
85800,
85500,
85600,
1875,
62.59821196921434,
233.12115457933396,
-220.33828976854272,
453.4594443478767,
80478.02834021887,
83390,
86301.97165978113,
-0.06983982875119642,
85140,
83390,
84360.49048312909,
1249.946422788059,
19892
],
[
85800,
86100,
85800,
86000,
2859,
64.34286831889526,
366.56366030537174,
-102.95789975375983,
469.52156005913156,
80371.03913633185,
83450,
86528.96086366815,
-0.07379175227485084,
85320,
83450,
84688.39238650327,
1196.3788211603405,
22751
],
[
86000,
86100,
85600,
86100,
249,
64.78511893720615,
474.9124763550353,
12.616175467999199,
462.2963008870361,
80257.89541203881,
83540,
86822.10458796119,
-0.0785756425176249,
85640,
83540,
84970.71390920262,
1146.6374767917448,
23000
],
[
86100,
86500,
86100,
86400,
2151,
66.14184230547053,
578.3206658372073,
125.75707354184084,
452.5635922953665,
80140.1913927631,
83660,
87179.8086072369,
-0.08414555599418848,
85920,
83660,
85256.5711273621,
1093.3062284494774,
25151
],
[
86400,
86800,
86400,
86800,
2963,
67.91671546690482,
684.6567611199571,
237.5370110574641,
447.119750062493,
80010.81872473193,
83800,
87589.18127526807,
-0.09043392065078928,
86180,
83800,
85565.25690188968,
1043.7843549888005,
28114
],
[
86800,
87100,
86800,
87100,
2378,
69.2199404630116,
784.097784362908,
346.8491657185529,
437.2486186443551,
79943.50255103777,
83995,
88046.49744896223,
-0.09646996723524556,
86480,
83995,
85872.20552151174,
990.6569010610291,
30492
],
[
87100,
87300,
86900,
87300,
1446,
70.09214681024912,
869.0262466260465,
451.28458190005165,
417.74166472599484,
80035.4887278407,
84250,
88464.5112721593,
-0.10004774533315854,
86740,
84250,
86157.7644172094,
948.4671224138127,
31938
]
] |
no news data
|
0
|
[
[
12560,
12650,
11850,
12440,
49444,
50.36428810497595,
13.133645425314171,
0.1465217321477148,
12.987123693166456,
11940.516069219037,
12392.5,
12844.483930780963,
-0.07294475380770037,
12310,
12392.5,
12382.669234820987,
357.06080402009945,
533390
],
[
12530,
12550,
12350,
12480,
22524,
51.41943375338783,
20.536618810911023,
4.224541147900377,
16.312077663010648,
11945.148736164712,
12398.5,
12851.851263835288,
-0.07313001795947698,
12386,
12398.5,
12402.13538785679,
345.8421751615209,
555914
],
[
12520,
12880,
12410,
12820,
53389,
59.33287278119731,
53.22514076474363,
14.024661071269026,
39.200479693474605,
11926.534249238246,
12417.5,
12908.465750761754,
-0.0790764245237373,
12524,
12417.5,
12485.708310285432,
354.71059122141224,
609303
],
[
12910,
14500,
12810,
13180,
1301374,
65.70323482329225,
106.94720052042794,
32.60916896110081,
74.33803155932713,
11853.881040250035,
12451.5,
13049.118959749965,
-0.0959914805043513,
12694,
12451.5,
12624.566648228347,
450.0884061341685,
1910677
],
[
13250,
13450,
13000,
13050,
164954,
61.930545353098495,
137.44799149117534,
53.57693346711572,
83.87105802405962,
11821.533822443791,
12471,
13120.466177556209,
-0.10415623086459931,
12794,
12471,
12709.653318582677,
450.0820914102993,
1745723
],
[
13080,
13700,
13080,
13690,
220705,
70.81522796738655,
210.8323947703484,
85.02802572776227,
125.80436904258613,
11676.220912674316,
12517,
13357.779087325684,
-0.13434194892157603,
13044,
12517,
12905.722654866142,
464.3619420238494,
1966428
],
[
14040,
14870,
13920,
14830,
395355,
79.84041787514391,
356.8648201911237,
139.39538462043458,
217.46943557068914,
11297.482293449311,
12631,
13964.517706550689,
-0.21114998124466608,
13514,
12631,
13290.578123892914,
515.478946165003,
2361783
],
[
14830,
14840,
14320,
14510,
150001,
73.01481749248711,
441.6837880257335,
199.85306530149438,
241.83072272423914,
11181.67549338164,
12743.5,
14305.32450661836,
-0.24511704109834204,
13852,
12743.5,
13534.462499114332,
515.8018785817885,
2211782
],
[
14420,
15020,
14090,
14900,
169696,
75.73725152365364,
534.2150729328969,
266.7254668277749,
267.489606105122,
11078.295845371444,
12882.5,
14686.704154628556,
-0.2801015570935077,
14196,
12882.5,
13807.569999291467,
545.3874586830893,
2381478
],
[
14930,
15780,
14770,
15500,
231731,
79.21194973200365,
648.4864206757429,
343.0776575973685,
305.4087630783744,
10961.923592716224,
13058.5,
15155.076407283776,
-0.3211052429120918,
14686,
13058.5,
14146.055999433174,
578.5740687771544,
2613209
]
] |
no news data
|
0
|
[
[
5810,
5820,
5680,
5820,
34179,
43.5444470008348,
-92.90538749812458,
-103.94561585364502,
11.04022835552044,
5663.2453135742135,
5884,
6104.7546864257865,
-0.07503558342140942,
5820,
5884,
5843.366358943309,
223.36809248329334,
646929
],
[
5830,
5860,
5730,
5820,
11468,
43.54444700083481,
-89.08857315477417,
-100.97420731387086,
11.885634159096696,
5670.7659663188915,
5870.5,
6070.2340336811085,
-0.06804668552290553,
5816,
5870.5,
5838.693087154647,
216.69894302020094,
646929
],
[
5790,
5890,
5780,
5850,
13004,
45.432431543710095,
-82.68977475864722,
-97.31732080282615,
14.627546044178928,
5676.3371982338385,
5861.5,
6046.6628017661615,
-0.06317932330159906,
5826,
5861.5,
5840.954469723718,
209.07758994732947,
659933
],
[
5860,
6020,
5860,
5950,
33636,
51.28104791422717,
-68.75692957924639,
-91.6052425581102,
22.848312978863817,
5680.479766737183,
5859,
6037.520233262817,
-0.06093880637064921,
5844,
5859,
5862.763575778975,
206.28633352252024,
693569
],
[
5940,
6030,
5940,
5990,
16808,
53.43114830166828,
-53.86644484234512,
-84.0574830149572,
30.191038172612082,
5676.906563382916,
5861.5,
6046.093436617084,
-0.06298505045366684,
5886,
5861.5,
5888.21086062318,
197.98016684234022,
710377
],
[
5950,
5980,
5870,
5890,
24721,
47.756744881373585,
-49.563456004690124,
-77.15867761290379,
27.595221608213663,
5676.906563382916,
5861.5,
6046.093436617084,
-0.06298505045366684,
5900,
5861.5,
5888.568688498544,
192.41015492503024,
685656
],
[
5890,
6980,
5890,
6140,
2488012,
59.37297931288027,
-25.684322801345843,
-66.86380665059221,
41.17948384924637,
5661.231695769681,
5879.5,
6097.768304230319,
-0.07424723334648144,
5964,
5879.5,
5938.8549507988355,
256.5237152875281,
3173668
],
[
6140,
6220,
6050,
6070,
89965,
55.64234018235068,
-12.266946954835475,
-55.94443471144087,
43.677487756605395,
5697.877014180027,
5901,
6104.122985819973,
-0.06884358102693547,
6008,
5901,
5965.083960639068,
250.34344990984752,
3083703
],
[
6090,
6140,
6010,
6100,
61848,
56.892470901510066,
0.7781987591524739,
-44.59990801732221,
45.37810677647468,
5702.045980882172,
5916.5,
6130.954019117828,
-0.07249354149170203,
6038,
5916.5,
5992.067168511255,
241.74748920200128,
3145551
],
[
6280,
6300,
6130,
6130,
47401,
58.16228300524075,
13.38304854920898,
-33.003316704015965,
46.386365253224945,
5692.223510546733,
5927,
6161.776489453267,
-0.07922270607500137,
6066,
5927,
6019.653734809004,
238.76552568757262,
3192952
]
] |
no news data
|
0
|
[
[
12750,
12750,
12330,
12650,
27961,
55.25333452906372,
51.96479888147587,
-38.31124066710741,
90.27603954858328,
11627.121148317308,
12377.5,
13127.878851682692,
-0.12124885504870801,
12674,
12377.5,
12577.296927066665,
500.7329358904988,
-193368
],
[
12640,
12770,
12560,
12570,
27128,
53.52679120754619,
51.07111156674364,
-20.434770220337203,
71.50588178708084,
11679.812632555833,
12408,
13136.187367444167,
-0.11737385032949174,
12648,
12408,
12575.837541653333,
479.96629761260607,
-220496
],
[
12570,
12970,
12570,
12940,
51594,
59.78566630656485,
79.30459174389944,
-0.48689782748987476,
79.7914895713893,
11662.938573019557,
12423.5,
13184.061426980443,
-0.12243915595129276,
12700,
12423.5,
12648.670033322667,
474.2544192117056,
-168902
],
[
13050,
13080,
12680,
12710,
42930,
54.84128409229233,
82.17350536709819,
16.04518281142774,
66.12832255567045,
11663.952646945005,
12422,
13180.047353054995,
-0.122049163267589,
12694,
12422,
12660.936026658135,
468.95053212515523,
-211832
],
[
12800,
13380,
12760,
12980,
84932,
59.11583688844656,
105.02324105060507,
33.84079445926321,
71.18244659134186,
11648.574399985879,
12446.5,
13244.425600014121,
-0.1282168641809539,
12770,
12446.5,
12724.74882132651,
483.31120840192983,
-126900
],
[
13100,
13230,
12710,
13060,
73841,
60.314485864128535,
128.11037594736263,
52.6947107568831,
75.41566519047953,
11650.918610622593,
12487.5,
13324.081389377407,
-0.13398700930969476,
12852,
12487.5,
12791.79905706121,
485.93183637322056,
-53059
],
[
13060,
13320,
13030,
13270,
79610,
63.35188935265792,
161.4907764967029,
74.45392390484706,
87.03685259185583,
11704.347949628771,
12557.5,
13410.652050371229,
-0.13587928335595922,
12992,
12557.5,
12887.439245648968,
471.93670520370483,
26551
],
[
13190,
13190,
12840,
12990,
40463,
57.078965838061826,
163.4669789043437,
92.25653490474639,
71.21044399959732,
11733.350828986731,
12594.5,
13455.649171013269,
-0.13675003708178468,
13002,
12594.5,
12907.951396519175,
468.9412262605831,
-13912
],
[
13000,
13480,
12910,
13290,
91124,
61.47990783849381,
187.0840380111349,
111.2220355260241,
75.8620024851108,
11821.886843455643,
12665.5,
13509.113156544357,
-0.13321434709160435,
13118,
12665.5,
12984.36111721534,
476.1597100991129,
77212
],
[
13610,
13760,
13350,
13580,
69999,
65.19506910251714,
226.58932320294116,
134.2954930614075,
92.29383014153365,
11911.244941240408,
12753,
13594.755058759592,
-0.132008948288182,
13238,
12753,
13103.488893772272,
475.7197308063191,
147211
]
] |
no news data
|
0
|
[
[
15390,
15430,
15070,
15310,
21696,
49.60789579642831,
-445.8293677588008,
-884.332704436659,
438.5033366778582,
11280.417563699088,
14281.5,
17282.582436300912,
-0.4202755223612243,
15050,
14281.5,
14792.82888353316,
729.9237975109802,
-309149
],
[
15180,
15350,
15010,
15110,
11827,
47.75224271278198,
-380.8218800700215,
-783.6305395633316,
402.8086594933101,
11318.712265575503,
14236.5,
17154.287734424495,
-0.40990239657563254,
15120,
14236.5,
14856.26310682653,
702.0720976887674,
-320976
],
[
15390,
15830,
15270,
15400,
29383,
50.63568825429372,
-302.4163341022322,
-687.3876984711118,
384.97136436887956,
11354.264425043264,
14206,
17057.735574956736,
-0.4014832570683846,
15236,
14206,
14965.010485461224,
703.3526621395697,
-291593
],
[
15590,
15730,
15370,
15700,
14184,
53.494939097468084,
-213.60952362487842,
-592.6320635018652,
379.0225398769868,
11381.34925203495,
14188,
16994.65074796505,
-0.3956372635981181,
15360,
14188,
15112.00838836898,
678.8274719867433,
-277409
],
[
15850,
16290,
15700,
16270,
30472,
58.422538825157595,
-96.12715617253707,
-493.3310820359996,
397.20392586346253,
11342.223605772213,
14210.5,
17078.776394227785,
-0.40368409193593274,
15558,
14210.5,
15343.606710695185,
672.4826525591187,
-246937
],
[
14790.1328125,
15043.1103515625,
14564.259765625,
15016.0048828125,
36332,
46.699221535049496,
-103.02089864309528,
-415.26904535741875,
312.24814671432347,
11699.59172479163,
14367.300244140624,
17035.00876348962,
-0.37135835877543644,
15499.2009765625,
14367.300244140624,
15278.086345118649,
746.2867655459675,
-283269
],
[
14997.935546875,
14997.935546875,
14455.841796875,
14844.341796875,
28461,
45.35743228643019,
-120.9418729766603,
-356.40361088126707,
235.46173790460676,
12113.513058643844,
14515.517333984375,
16917.521609324904,
-0.3309567575269054,
15446.0693359375,
14515.517333984375,
15191.337435469919,
732.9922170025054,
-311730
],
[
14943.7255859375,
15594.2392578125,
14916.62109375,
15431.6103515625,
60311,
50.58803033933601,
-86.75663342843654,
-302.474215390701,
215.71758196226443,
12673.264937049607,
14702.5978515625,
16731.93076607539,
-0.2760509312709287,
15452.39140625,
14702.5978515625,
15239.392018688437,
734.1997344264336,
-251419
],
[
15359.3310546875,
15395.470703125,
14546.1904296875,
14961.7958984375,
49919,
46.7338984808097,
-96.46272253961797,
-261.2719168204844,
164.80919428086645,
13317.487386972605,
14856.187646484374,
16394.88790599614,
-0.2071460452878557,
15304.750585937501,
14856.187646484374,
15183.872794638251,
745.0011763870455,
-301338
],
[
15268.982421875,
15738.796875,
14744.9580078125,
14952.7607421875,
52594,
46.66027436970935,
-103.68867123026212,
-229.75526770244,
126.06659647217788,
13845.640104408483,
14972.325683593748,
16099.011262779013,
-0.1505024139863395,
15041.302734375002,
14972.325683593748,
15137.650384148103,
762.7752971585065,
-353932
]
] |
no news data
|
0
|
[
[
4250,
4410,
4220,
4280,
220623,
58.61510621385871,
-54.990381956115016,
-99.08411185478992,
44.09372989867491,
3974.7745550837985,
4135.25,
4295.725444916202,
-0.0776134187370542,
4210,
4135.25,
4184.954677917498,
144.97394180278462,
-586849
],
[
4290,
4555,
4290,
4385,
297955,
62.8110828845274,
-34.363586664027935,
-86.14000681663754,
51.7764201526096,
3950.463342075841,
4145.25,
4340.036657924159,
-0.09398065637737606,
4273,
4145.25,
4224.963742333999,
154.2615173883,
-288894
],
[
4405,
4440,
4320,
4390,
123786,
63.003444272914905,
-17.412523837873778,
-72.39451022088478,
54.981986383011005,
3934.7371150650565,
4158,
4381.262884934944,
-0.10738955504326297,
4312,
4158,
4257.9709938671995,
151.81426614627858,
-165108
],
[
4425,
4425,
4235,
4270,
105984,
55.573764254535625,
-13.505992861965751,
-60.61680674910098,
47.11081388713523,
3939.0733935320013,
4166.25,
4393.426606467999,
-0.1090556766723066,
4308,
4166.25,
4260.37679509376,
154.54181856440155,
-271092
],
[
4270,
4285,
4210,
4255,
73253,
54.705343363413746,
-11.487987192955188,
-50.79104283787183,
39.30305564491664,
3943.116997603842,
4172.75,
4402.383002396158,
-0.11006314895268501,
4316,
4172.75,
4259.301436075008,
148.86026009551574,
-344345
],
[
4200,
4255,
4175,
4220,
42100,
52.63841822610521,
-12.568034179422284,
-43.146441106181925,
30.57840692675964,
3947.616997603842,
4177.25,
4406.883002396158,
-0.1099445819120992,
4304,
4177.25,
4251.441148860006,
143.9416700886932,
-386445
],
[
4220,
4220,
4110,
4160,
72014,
49.20614220983664,
-18.05732416392675,
-38.12861771773089,
20.07129355380414,
3952.119759663199,
4179.75,
4407.380240336801,
-0.10892050497603964,
4259,
4179.75,
4233.152919088005,
141.517265082358,
-458459
],
[
4160,
4165,
4005,
4040,
127130,
43.14658999507211,
-31.72491803595858,
-36.84787778137643,
5.122959745417852,
3947.2048916222993,
4178.25,
4409.295108377701,
-0.11059420014489352,
4189,
4178.25,
4194.522335270403,
142.83746043361813,
-585589
],
[
4070,
4070,
3990,
4020,
65540,
42.213536834244955,
-43.66705092104348,
-38.21171240930984,
-5.455338511733643,
3950.2367346383,
4179,
4407.7632653617,
-0.10948229976630781,
4139,
4179,
4159.617868216323,
138.34907040264542,
-651129
],
[
4020,
4045,
3900,
3980,
88841,
40.33484733814861,
-55.716675820513046,
-41.71270509155048,
-14.003970728962564,
3922.8232187414656,
4165.75,
4408.676781258534,
-0.11663051371711419,
4084,
4165.75,
4123.694294573059,
138.82413680245648,
-739970
]
] |
흥국화재, 신용대출금리 역주행… 8대 보험사 중 유일하게 10% 넘어: 이재명 정부, 최근 금융권에 금리 인하 주문하는 중흥국화재의 지난달 신용대출금리가 유일하게 10%를 넘긴 것으로 나타났다./사진=흥국화재 최근 이재명 정부가 중·저신용자들에 대한 고금리 부담을 해소하라고 연일 지시하고 있는 가운데 흥국화재가 8대 보험사 중 유일하게 신용대출금리 10%를 넘긴 것으로 나타났다. 23일 손해·생명보험협회에 따르면 지난달 흥국화재의 신용대출금리는 10.38%로 전월 대비 0.41%포인트(p), 전년대비 1.37%p 상승한 것으로 나타났다. 신용대출을 취급하는 8대 보험사(삼성·흥국화재, KB손보, 삼성·한화·교보·흥국·미래에셋생명) 중 10%대를 기록한 것은 흥국화재가 유일하다. 지난달 흥국화재의 신용대출 금리는 8대 보험사 중에서 가장 높은 수치이기도 하다. 흥국화재에 이어 교보생명(9.79%), 미래에셋생명(9.47%), 한화생명(8.89%) 등 순이었다. 올 8월 신용대출금리가 7월보다 오른 곳은 흥국화재를 포함해 KB손보, 미래에셋생명 등 3곳이다. KB손보는 전월 대비 0.33%p 오른 8.34%, 미래에셋생명은 0.06%p 상승한 9.47%였다. 삼성화재는 전월 대비 0.04%p 하락한 8.38%였으며 삼성생명은 0.1%p 하락한 8.45%, 한화생명은 0.1%p 떨어진 8.89%, 교보생명은 0.1%p 하락한 9.79%를 기록했다. 흥국생명 경우 전월과 동일한 8.76%를 기록했다. ./그래픽=머니S 강지호 기자 신용대출은 보험사가 취급하는 대출 이자 수입원 중 하나다. 보험사 신용대출은 급전이 필요한 고객에게 유용할 수 있지만 금리가 상대적으로 높은 편이다. 보험사는 금융채, 국고채, 자금조달비용지수(COFIX·코픽스), 신잔액코픽스 등 회사별 기준금리에 가산금리를 더해 금리를 산출한다. 은행권은 기준금리가 변동될 때 빠르게 대출 금리에 반영하는 반면 보험사는 공시이율, 회사채 금리, 국고채 금리 등 여러 지표를 기준금리로 삼는다. 특히 공시이율은 시중금리를 반영하지만 변동 속도가 상대적으로 느려 금리 조정이 지연되는 경향이 있다. 통상적으로 보험업계에서 생보사가 취급하는 가계대출(신용·보험계약대출) 비중은 70%, 손보사가 취급하는 비중은 30%로 추산한다. 금융감독원에 따르면 올 1분기 흥국화재의 대출채권 잔액은 2조111억5400만원으로 지난해 같은 기간보다 9.9% 감소한 수치를 기록했다. 이는 신용대출을 취급하는 8대 보험사 중 가장 적은 규모다. 흥국화재가 줄어든 대출 이자 수익을 메우기 위해 대출금리를 올렸다는 보험업계 목소리가 나오는 이유다. 올해 6월 출범한 이재명 정부는 연일 금융권에 상생금융을 강조하며 이자장사를 지양하라고 지시하는 중이다. 최근엔 지방은행들에 대해 대출 이자 인하를 지시하는 등 금융권의 금리 인하를 주문하고 있다. 보험업계 관계자는 "정부 차원에서 금리 인하를 압박하는 상황에서 10%대 금리는 이례적"이라며 "9월 금리 동향을 통해 정부의 목소리가 보험권에 먹혔는지 판단할 수 있을 것"이라고 전했다.
|
0
|
[
[
5960,
6110,
5890,
5930,
43239,
50.34778153691849,
-43.065662946951306,
-62.4980082227788,
19.432345275827494,
5679.266695198766,
5895.5,
6111.733304801234,
-0.07335537437070112,
5888,
5895.5,
5877.166059136256,
145.84786707024762,
468789
],
[
5930,
5980,
5910,
5930,
69013,
50.34778153691849,
-35.84432130942696,
-57.16727084010843,
21.32294953068147,
5700.723320149178,
5885,
6069.276679850822,
-0.0626258894990049,
5904,
5885,
5887.732847309005,
140.43016227951566,
468789
],
[
5970,
5970,
5850,
5870,
57566,
45.5974368489441,
-34.564417504421726,
-52.646700172971094,
18.082282668549368,
5704.492546555449,
5877.5,
6050.507453444551,
-0.05887110283098296,
5906,
5877.5,
5884.186277847204,
138.97086497383597,
411223
],
[
5920,
5920,
5820,
5840,
85653,
43.39289620734743,
-35.560909765407814,
-49.22954209145844,
13.668632326050627,
5703.738272723593,
5870.5,
6037.261727276407,
-0.05681346640879221,
5894,
5870.5,
5875.349022277764,
136.18723176141913,
325570
],
[
5890,
5900,
5770,
5770,
86548,
38.69219626619776,
-41.520430371417206,
-47.687719747450195,
6.16728937603299,
5692.032648496633,
5863.5,
6034.967351503367,
-0.05848634825730958,
5868,
5863.5,
5854.279217822211,
135.7452866356035,
239022
],
[
5800,
5830,
5700,
5720,
90229,
35.71598869729694,
-49.705007138274595,
-48.09117722561508,
-1.6138299126595186,
5684.023108174865,
5848,
6011.976891825135,
-0.056079648367009155,
5826,
5848,
5827.423374257769,
135.33490901877468,
148793
],
[
5730,
5740,
5640,
5650,
88362,
32.00438162051423,
-61.13503158936419,
-50.6999480983649,
-10.43508349099929,
5663.751299917774,
5829.5,
5995.248700082226,
-0.056865494496003324,
5770,
5829.5,
5791.938699406215,
132.81098694600507,
60431
],
[
5740,
5740,
5610,
5610,
63133,
30.080697107786886,
-72.58436662552504,
-55.076831803796935,
-17.5075348217281,
5631.055111617987,
5812,
5992.944888382013,
-0.06226596296696946,
5718,
5812,
5755.550959524972,
132.61020216414758,
-2702
],
[
5610,
5640,
5470,
5510,
92171,
25.890872971661526,
-88.70467907122838,
-61.80240125728322,
-26.90227781394516,
5571.795386736503,
5792.5,
6013.204613263497,
-0.07620357816607574,
5652,
5792.5,
5706.440767619978,
135.2809020095656,
-94873
],
[
5520,
5640,
5490,
5510,
35345,
25.89087297166153,
-100.32367396092559,
-69.5066557980117,
-30.817018162913882,
5523.311682728122,
5775.5,
6027.688317271878,
-0.08733038430330814,
5600,
5775.5,
5667.152614095982,
136.3322661517395,
-94873
]
] |
no news data
|
0
|
[
[
6120,
6150,
5980,
6100,
124756,
66.94470871085444,
438.7480162256743,
539.0058008113424,
-100.2577845856681,
5389.869411966616,
5989.5,
6589.130588033384,
-0.2002272603834657,
6184,
5989.5,
6100.974831295244,
246.40035930648,
7582746
],
[
6100,
6630,
6000,
6280,
468739,
71.71671982236089,
424.63980668205477,
516.1326019854849,
-91.49279530343017,
5643.274123518877,
6052,
6460.725876481123,
-0.13507134054234077,
6186,
6052,
6136.779865036196,
273.8003336417314,
8051485
],
[
6390,
6600,
6310,
6400,
420041,
74.37287680354302,
418.3198156529288,
496.57004471897375,
-78.25022906604494,
5846.251133430365,
6106,
6365.748866569635,
-0.08507987768412532,
6218,
6106,
6189.423892028956,
277.10030981017917,
8471526
],
[
6430,
6720,
6350,
6640,
535113,
78.68444522444835,
427.74637748876467,
482.805311272932,
-55.05893378416732,
5811.329782390714,
6144,
6476.670217609286,
-0.10829108646135606,
6304,
6144,
6279.539113623166,
283.736001966595,
9006639
],
[
6300,
6620,
6300,
6520,
222567,
72.14837558438519,
420.68460824346585,
470.38117066703876,
-49.696562423572914,
5799.583759429923,
6168,
6536.416240570077,
-0.11946051899159442,
6388,
6168,
6327.631290898533,
287.75485896898107,
8784072
],
[
6520,
6550,
6380,
6490,
135784,
70.57013422882906,
407.9645940684477,
457.89785534732056,
-49.93326127887286,
5798.147419702818,
6189.5,
6580.852580297182,
-0.12645692876554865,
6466,
6189.5,
6360.105032718827,
279.34379761405387,
8648288
],
[
6500,
6500,
6260,
6330,
126631,
62.693304866603164,
380.58606907014746,
442.43549809188596,
-61.8494290217385,
5811.829018404861,
6203,
6594.170981595139,
-0.12612316027571788,
6476,
6203,
6354.084026175062,
276.5335263559072,
8521657
],
[
6340,
6400,
6260,
6300,
93939,
61.31146367863657,
352.40533217324355,
424.4294649081575,
-72.02413273491396,
5825.025640136039,
6214,
6602.974359863961,
-0.12519290629673663,
6456,
6214,
6343.26722094005,
266.78113161619956,
8427718
],
[
6220,
6270,
6010,
6060,
196716,
51.52682065685124,
307.1650929272564,
400.97659051197735,
-93.81149758472094,
5819.083733370049,
6211.5,
6603.916266629951,
-0.12635153075101047,
6340,
6211.5,
6286.61377675204,
268.43962221504245,
8231002
],
[
6060,
6250,
6020,
6120,
91557,
53.523734015015535,
273.00632892624344,
375.3825381948306,
-102.37620926858716,
5816.366454146688,
6210,
6603.633545853312,
-0.12677408884164643,
6260,
6210,
6253.291021401633,
265.693934913968,
8322559
]
] |
no news data
|
0
|
[
[
4145,
4150,
4050,
4065,
46642,
46.147122978716354,
-72.77351434731918,
-92.22676813580135,
19.453253788482172,
4061.1592445990445,
4143.5,
4225.8407554009555,
-0.03974454224735391,
4148,
4143.5,
4137.272511406329,
144.328345517457,
-916056
],
[
4065,
4065,
4035,
4045,
13371,
44.45153402685474,
-75.40442548629017,
-88.86229960589911,
13.457874119608945,
4047.8279133255305,
4140.25,
4232.672086674469,
-0.044645655056805386,
4121,
4140.25,
4118.818009125063,
136.16203512335292,
-929427
],
[
4120,
4120,
4045,
4070,
10045,
47.06957262314179,
-74.61206896569729,
-86.01225347785875,
11.40018451216146,
4040.7375503522585,
4133.75,
4226.762449647742,
-0.04500148758282031,
4099,
4133.75,
4109.054407300051,
131.79331832882772,
-919382
],
[
4050,
4085,
4025,
4050,
25372,
45.23289461494461,
-74.73643842716137,
-83.75709046771928,
9.020652040557906,
4031.5551993868835,
4126.25,
4220.944800613116,
-0.045898721896693744,
4076,
4126.25,
4097.243525840041,
126.6652241624829,
-944754
],
[
4050,
4085,
3985,
4035,
33805,
43.850866441264934,
-75.17876278099084,
-82.04142493037361,
6.862662149382771,
4021.6235451335156,
4118,
4214.376454866485,
-0.04680740887153213,
4053,
4118,
4084.794820672033,
124.76056529373412,
-978559
],
[
4030,
4030,
3955,
3955,
19995,
37.304412304437754,
-81.05034154503392,
-81.84320825330568,
0.7928667082717595,
3990.82805007263,
4106.5,
4222.17194992737,
-0.05633602821252657,
4031,
4106.5,
4058.8358565376266,
121.5633820584674,
-998554
],
[
3930,
4045,
3895,
4045,
25089,
46.90726476683875,
-77.54744352204716,
-80.98405530705398,
3.436611785006818,
3984.016950369979,
4102,
4219.983049630021,
-0.0575246463335061,
4031,
4102,
4056.0686852301014,
123.59456905429116,
-973465
],
[
4045,
4045,
3935,
3935,
14366,
39.03722275565822,
-82.69420497387182,
-81.32608524041754,
-1.3681197334542787,
3953.7463768591565,
4091.75,
4229.753623140844,
-0.06745457231788048,
4004,
4091.75,
4031.8549481840814,
122.62352840755608,
-987831
],
[
3940,
3965,
3880,
3950,
21539,
40.5031557826859,
-84.58760263585555,
-81.97838871950515,
-2.6092139163503987,
3933.4993209562313,
4081.25,
4229.000679043768,
-0.07240462066463388,
3984,
4081.25,
4015.4839585472655,
119.93613352130208,
-966292
],
[
3975,
3975,
3850,
3850,
17021,
34.54012893696257,
-93.0842805461184,
-84.1995670848278,
-8.884713461290602,
3888.953222452433,
4069,
4249.046777547567,
-0.08849681865203599,
3947,
4069,
3982.3871668378124,
120.29783826978051,
-983313
]
] |
no news data
|
0
|
[
[
4980,
4995,
4860,
4900,
19537,
38.86966712972631,
6.185924068275199,
-4.614918599649327,
10.800842667924526,
4806.182112834674,
4945.5,
5084.817887165326,
-0.05634127476102569,
4996,
4945.5,
4964.8086126757935,
171.42196941497568,
-11017
],
[
5030,
5030,
4860,
4900,
8330,
38.86966712972632,
0.9270759646087754,
-3.5065196867977066,
4.433595651406482,
4811.217162094386,
4936.5,
5061.782837905614,
-0.05075775869770632,
4970,
4936.5,
4951.846890140635,
171.32040017104885,
-11017
],
[
5050,
5050,
4810,
4930,
23191,
41.70295652509692,
-0.8105067486885673,
-2.9673170991758786,
2.1568103504873113,
4810.552469266031,
4933.75,
5056.947530733969,
-0.04994072692534845,
4952,
4933.75,
4947.477512112508,
176.22608587311677,
12174
],
[
4975,
4975,
4865,
4875,
10207,
38.206725578071264,
-6.550088569662876,
-3.683871393273278,
-2.866217176389598,
4807.368490231908,
4932.5,
5057.631509768092,
-0.050737560980473086,
4917,
4932.5,
4932.982009690006,
171.49565116789415,
1967
],
[
4950,
4950,
4720,
4800,
27055,
34.0184860902976,
-16.955173032594757,
-6.338131721137574,
-10.617041311457182,
4789.564088108014,
4927.5,
5065.435911891986,
-0.05598616413677751,
4881,
4927.5,
4906.385607752005,
175.67453322733027,
-25088
],
[
4800,
4925,
4570,
4600,
58966,
25.87335824217299,
-40.86849934363727,
-13.244205245637513,
-27.624294097999755,
4713.642424913015,
4914,
5114.357575086985,
-0.08154561460601749,
4821,
4914,
4845.108486201604,
188.48349513966383,
-84054
],
[
4645,
4880,
4580,
4805,
22448,
41.36925980353045,
-42.784997173159354,
-19.15236363114188,
-23.632633542017473,
4701.6513074840495,
4907.5,
5113.3486925159505,
-0.08389146918632724,
4802,
4907.5,
4837.086788961284,
196.44895977254498,
-61606
],
[
4805,
4805,
4675,
4790,
12572,
40.69884030121983,
-44.99552969289107,
-24.32099684349172,
-20.67453284939935,
4689.341239646861,
4897.25,
5105.158760353139,
-0.08490837116877385,
4774,
4897.25,
4827.669431169027,
191.70260550307748,
-74178
],
[
4785,
4940,
4740,
4920,
10369,
48.48992378574668,
-35.844288451165994,
-26.625655165026576,
-9.218633286139418,
4689.865428148037,
4898,
5106.134571851963,
-0.08498757527642438,
4783,
4898,
4846.135544935221,
192.29527653857195,
-63809
],
[
4925,
4935,
4805,
4895,
2442,
47.205499211882895,
-30.260332624160583,
-27.35259065685338,
-2.907741967307203,
4692.838735585814,
4900,
5107.161264414186,
-0.08455561812823918,
4802,
4900,
4855.908435948177,
187.84561392867397,
-66251
]
] |
no news data
|
0
|
[
[
6810,
7000,
6500,
6610,
1832797,
59.48033624817721,
612.0079510564592,
507.2493436487513,
104.75860740770793,
3714.5124351428453,
5896.75,
8078.987564857154,
-0.7401492567455477,
7178,
5896.75,
6746.475160560489,
636.112241697136,
83853674
],
[
6750,
6760,
6530,
6590,
797546,
59.186139097505766,
567.5598017166321,
519.3114352623274,
48.24836645430469,
3867.807100889989,
5992.25,
8116.69289911001,
-0.7090635067328668,
7016,
5992.25,
6715.180128448392,
607.1042244330549,
83056128
],
[
6560,
6640,
6340,
6380,
1068418,
56.051235299236744,
509.5156983681445,
517.3522878834908,
-7.836589515346304,
4027.2295014623132,
6074,
8120.770498537687,
-0.6739448464068775,
6692,
6074,
6648.144102758713,
585.1682084021224,
81987710
],
[
6350,
6350,
6060,
6120,
921918,
52.353874981726555,
437.49236157524865,
501.3803026218424,
-63.88794104659377,
4185.971038205679,
6140.75,
8095.528961794321,
-0.636658050496868,
6476,
6140.75,
6542.515282206971,
566.2276220876852,
81065792
],
[
6030,
6230,
5970,
6080,
899294,
51.78788842262372,
372.88727022383046,
475.68169614224007,
-102.79442591840962,
4373.160691886579,
6209.25,
8045.339308113421,
-0.5914045361721371,
6356,
6209.25,
6450.012225765578,
544.3542205099934,
80166498
],
[
6080,
6290,
5910,
6140,
794240,
52.61539320014529,
322.8076428661798,
445.1068854870281,
-122.2992426208483,
4616.2598551603105,
6287,
7957.7401448396895,
-0.5314904230442785,
6262,
6287,
6388.009780612462,
532.6146333307082,
80960738
],
[
6210,
6320,
5920,
5930,
1059858,
49.418302840005055,
263.1406112570103,
408.71363064102457,
-145.5730193840143,
4814.03810632284,
6343.5,
7872.96189367716,
-0.48221388623856243,
6130,
6343.5,
6296.40782448997,
523.1421595213719,
79900880
],
[
5910,
5980,
5640,
5780,
678035,
47.21158250818532,
201.42837154889185,
367.25657882259804,
-165.8282072737062,
4979.632525374605,
6386,
7792.367474625395,
-0.44045332747428584,
6010,
6386,
6193.126259591976,
510.0605766984168,
79222845
],
[
5760,
5870,
5730,
5800,
371491,
47.54789716452933,
152.37828777131836,
324.2809206123421,
-171.90263284102372,
5024.699075991386,
6400,
7775.300924008614,
-0.42978153875269187,
5946,
6400,
6114.501007673582,
483.62767836281563,
79594336
],
[
5800,
6080,
5750,
6020,
746333,
51.22874962272304,
129.76208780004072,
285.3771540498818,
-155.6150662498411,
5151.696841003526,
6437,
7722.303158996474,
-0.39934850364967345,
5934,
6437,
6095.600806138866,
472.65427276547166,
80340669
]
] |
no news data
|
0
|
[
[
2845,
2890,
2845,
2880,
5337,
50.62299454440045,
-12.469894299171301,
-7.208251939900432,
-5.261642359270869,
2797.2131753079984,
2911.75,
3026.2868246920016,
-0.07867215570842385,
2871,
2911.75,
2878.524618006686,
128.0449414347112,
585999
],
[
2895,
2940,
2880,
2900,
5404,
52.45800902843638,
-10.275190841391122,
-7.82163972019857,
-2.453551121192552,
2795.9496402008067,
2909.5,
3023.0503597991933,
-0.07805489589221055,
2875,
2909.5,
2882.819694405349,
123.18458847508899,
591403
],
[
2990,
3000,
2895,
2930,
20707,
55.15046514889511,
-6.045435245222507,
-7.466398825203358,
1.4209635799808513,
2808.9996354679975,
2903.75,
2998.5003645320025,
-0.06526069016409991,
2882,
2903.75,
2892.2557555242793,
121.88568929829692,
612110
],
[
2930,
2935,
2900,
2920,
7913,
54.05160284652835,
-3.4603511143754986,
-6.665189283037787,
3.204838168662288,
2819.4221665352256,
2899,
2978.5778334647744,
-0.05490019556038245,
2895,
2899,
2897.8046044194234,
115.67956863413286,
604197
],
[
2900,
2980,
2875,
2875,
7804,
49.292029819353985,
-4.985309688619509,
-6.329213364154131,
1.343903675534622,
2825.638493660667,
2893.25,
2960.861506339333,
-0.04673741041343342,
2901,
2893.25,
2893.243683535539,
114.91674230312337,
596393
],
[
2875,
2995,
2850,
2885,
12342,
50.33855796617048,
-5.325544358598108,
-6.1284795630429265,
0.8029352044448181,
2834.589743188576,
2888.5,
2942.410256811424,
-0.03732751034199343,
2902,
2888.5,
2891.594946828431,
117.06554642432886,
608735
],
[
2885,
2995,
2885,
2935,
16154,
55.30544201329845,
-1.5428160304209086,
-5.2113468565185235,
3.668530826097615,
2835.3076281524704,
2888.25,
2941.1923718475296,
-0.03666051889381429,
2909,
2888.25,
2900.275957462745,
116.5608645368768,
624889
],
[
2935,
2945,
2850,
2910,
7831,
52.47921703774547,
-0.555860035063688,
-4.280249492227557,
3.724389457163869,
2835.1555187444396,
2888.75,
2942.3444812555604,
-0.03710565556421315,
2905,
2888.75,
2902.2207659701958,
115.02080278424276,
617058
],
[
2910,
2975,
2905,
2905,
7509,
51.90788721582477,
-0.17512972491113032,
-3.4592255387642714,
3.284095813853141,
2838.7254212934495,
2891,
2943.2745787065505,
-0.03616366565655519,
2902,
2891,
2902.7766127761565,
111.80503115679686,
609549
],
[
2880,
3000,
2880,
2900,
6444,
51.30635979103025,
-0.27370136539093437,
-2.8221207040896044,
2.54841933869867,
2838.710035600158,
2890.75,
2942.789964399842,
-0.0360044724724325,
2907,
2890.75,
2902.2212902209253,
112.39038607416852,
603105
]
] |
no news data
|
0
|
[
[
386,
388,
377,
382,
806647,
56.118142282385094,
-3.7369535620688907,
-11.26133869288488,
7.52438513081599,
326.82068581284597,
358.5,
390.17931418715403,
-0.1767325756605525,
378.6,
358.5,
372.1673724753075,
24.669790817226634,
-3971955
],
[
383,
387,
370,
372,
592149,
51.08284404384065,
-3.2859564794793528,
-9.666262250203776,
6.380305770724423,
326.71908463835945,
358.70000000000005,
390.68091536164064,
-0.17831566970527235,
378.4,
358.70000000000005,
372.13389798024605,
24.12194861599616,
-4564104
],
[
375,
376,
356,
362,
856139,
46.58170927102355,
-3.6928851870860626,
-8.471586837580233,
4.77870165049417,
326.71908463835945,
358.70000000000005,
390.68091536164064,
-0.17831566970527235,
377.20000000000005,
358.70000000000005,
370.10711838419684,
23.827523714853577,
-5420243
],
[
362,
362,
351,
359,
539996,
45.292339049253854,
-4.208936052737101,
-7.619056680611608,
3.410120627874506,
327.22498501261373,
359.05000000000007,
390.8750149873864,
-0.17727344373979298,
372.6,
359.05000000000007,
367.8856947073575,
22.911272020935463,
-5960239
],
[
362,
362,
351,
352,
860404,
42.34693001089061,
-5.123688884198884,
-7.119983121329064,
1.9962942371301793,
328.07555183835524,
359.4000000000001,
390.72444816164494,
-0.17431523740481272,
365.4,
359.4000000000001,
364.708555765886,
22.06046687658293,
-6820643
],
[
353,
362,
350,
354,
689326,
43.477912032015624,
-5.622441799057015,
-6.820474856874655,
1.1980330578176401,
332.32764042762847,
360.6000000000001,
388.8723595723717,
-0.15680731875968723,
359.8,
360.6000000000001,
362.5668446127088,
21.34186209968415,
-6131317
],
[
354,
364,
351,
358,
558382,
45.76927227937616,
-5.630040899882545,
-6.582388065476233,
0.9523471655936886,
335.1165682177006,
361.55,
387.9834317822994,
-0.14622282827990268,
357,
361.55,
361.65347569016706,
20.746014806849566,
-5572935
],
[
358,
364,
352,
362,
532632,
48.037816519515324,
-5.25274628201214,
-6.316459708783415,
1.0637134267712751,
340.233450207076,
363,
385.766549792924,
-0.12543553604916818,
357,
363,
361.7227805521337,
20.12129946350317,
-5040303
],
[
362,
362,
352,
355,
441306,
44.52745064612078,
-5.45568928758928,
-6.144305624544588,
0.6886163369553078,
341.35215321541904,
363.35,
385.347846784581,
-0.121083510579777,
356.20000000000005,
363.35,
360.378224441707,
19.398349501824374,
-5481609
],
[
350,
363,
346,
362,
432029,
48.57444670290608,
-4.994112562185762,
-5.914267012072823,
0.9201544498870611,
341.1808829202636,
363.15,
385.1191170797363,
-0.12099197069936032,
358.20000000000005,
363.15,
360.7025795533656,
19.227038823122633,
-5049580
]
] |
no news data
|
0
|
[
[
8890,
9060,
8630,
9060,
159656,
89.76597911523653,
712.4740726374166,
492.5605281643219,
219.9135444730947,
5255.452626939475,
7282.5,
9309.547373060526,
-0.5566899754371509,
8732,
7282.5,
8304.900867257295,
378.9940959172835,
6588934
],
[
9040,
9120,
8910,
9100,
125455,
89.94882969606901,
742.4627719050659,
542.5409769124708,
199.9217949925951,
5296.798877274161,
7422.5,
9548.201122725839,
-0.5727722796162584,
8878,
7422.5,
8463.920693805836,
366.923089066049,
6714389
],
[
9100,
9100,
8500,
8720,
294320,
76.04785364494421,
727.1836870360721,
579.4695189371911,
147.71416809888103,
5396.233465574788,
7539,
9681.766534425213,
-0.568448477099141,
8940,
7539,
8515.136555044668,
383.5714398470455,
6420069
],
[
8740,
9000,
8610,
8920,
118291,
77.97696798947563,
722.8803164175042,
608.1516784332537,
114.72863798425055,
5527.668867325777,
7670.5,
9813.331132674222,
-0.5587200658820736,
8938,
7670.5,
8596.109244035735,
384.0306227151137,
6538360
],
[
8920,
8990,
8800,
8990,
68834,
78.62583460064718,
716.8548230107353,
629.89230734875,
86.96251566198532,
5735.819190366061,
7816.5,
9897.18080963394,
-0.5323817078318785,
8958,
7816.5,
8674.887395228589,
370.171292521177,
6607194
],
[
9080,
9240,
8990,
9220,
173725,
80.64379655775079,
722.3122874583014,
648.3763033706604,
73.93598408764103,
5940.864450941672,
7967,
9993.135549058328,
-0.5086319942408255,
8990,
7967,
8783.90991618287,
361.5876287696644,
6780919
],
[
9430,
9700,
9290,
9580,
208613,
83.30125768220427,
747.0745483507444,
668.1159523666772,
78.95859598406719,
6111.746191225355,
8124.5,
10137.253808774645,
-0.4954775823188246,
9086,
8124.5,
8943.127932946296,
370.0456552861169,
6989532
],
[
9800,
10200,
9750,
9980,
207647,
85.65747121512533,
789.8703419462381,
692.4668302825894,
97.40351166364871,
6266.013669870663,
8296.5,
10326.986330129337,
-0.4894802218114475,
9338,
8296.5,
9150.502346357036,
387.8995370513943,
7197179
],
[
9550,
9710,
9400,
9710,
281334,
77.68893572585725,
792.8599769062821,
712.545459607328,
80.31451729895412,
6473.983522705148,
8448,
10422.016477294852,
-0.46733344632927365,
9496,
8448,
9262.40187708563,
401.62099869058045,
6915845
],
[
9870,
9870,
8410,
8490,
696150,
53.47962727220609,
688.8449048447073,
707.8053486548039,
-18.960443810096535,
6717.209679591603,
8532.5,
10347.790320408396,
-0.4255002216017337,
9396,
8532.5,
9107.921501668505,
477.21949878411044,
6219695
]
] |
no news data
|
0
|
[
[
5300,
5300,
5210,
5240,
47246,
29.87713069053622,
-32.62509839816812,
-4.5126868110507665,
-28.112411587117354,
5269.5067969462825,
5420.5,
5571.4932030537175,
-0.05571190962225532,
5310,
5420.5,
5342.0786061233985,
82.3365909781746,
-158581
],
[
5260,
5270,
5170,
5190,
75452,
26.304950006337307,
-43.82568324348176,
-12.375286097536968,
-31.450397145944795,
5226.128700981712,
5406,
5585.871299018288,
-0.0665450606800916,
5272,
5406,
5311.662884898719,
83.59826305116212,
-234033
],
[
5190,
5190,
5130,
5160,
32456,
24.41848327960221,
-54.494794638032545,
-20.799187805636084,
-33.695606832396464,
5182.212989816427,
5391.5,
5600.787010183573,
-0.07763591215193298,
5236,
5391.5,
5281.330307918975,
81.91267283322198,
-266489
],
[
5200,
5200,
5140,
5160,
24126,
24.418483279602214,
-62.23276174614966,
-29.0859025937388,
-33.14685915241086,
5146.272472606992,
5376,
5605.727527393008,
-0.08546410989323219,
5210,
5376,
5257.0642463351805,
80.34748191656327,
-266489
],
[
5160,
5230,
5150,
5210,
24680,
33.62014167452333,
-63.59746233802343,
-35.98821454259573,
-27.609247795427706,
5125.637162910693,
5364,
5602.362837089307,
-0.08887503247177725,
5192,
5364,
5247.651397068144,
80.32266177966589,
-241809
],
[
5240,
5260,
5200,
5240,
44748,
38.46114983391485,
-61.548752404727566,
-41.100322115022095,
-20.44843028970547,
5115.525115877231,
5351,
5586.474884122769,
-0.08801154330882797,
5192,
5351,
5246.121117654516,
78.87104308111834,
-197061
],
[
5240,
5240,
5100,
5190,
141219,
34.00938961808846,
-63.23083148941441,
-45.526423989900564,
-17.70440749951385,
5098.767288524984,
5336.5,
5574.232711475016,
-0.08909686553921708,
5192,
5336.5,
5234.896894123613,
83.23739714675276,
-338280
],
[
5230,
5230,
5080,
5100,
93824,
27.777030098113194,
-71.0076076214109,
-50.62266071620263,
-20.384946905208267,
5066.078047497324,
5318.5,
5570.921952502676,
-0.09492223465363377,
5180,
5318.5,
5207.91751529889,
88.00615449341326,
-432104
],
[
5100,
5190,
5100,
5160,
27828,
36.174377903601965,
-71.50499510236114,
-54.799127593434335,
-16.7058675089268,
5051.67927808643,
5303,
5554.32072191357,
-0.09478435674658503,
5180,
5303,
5198.334012239112,
88.14857202959803,
-404276
],
[
5190,
5220,
5160,
5200,
60862,
41.09178418564492,
-67.88893121874844,
-57.417088318497164,
-10.471842900251275,
5049.442640664146,
5288.5,
5527.557359335854,
-0.09040648930163714,
5178,
5288.5,
5198.66720979129,
86.1379597417696,
-343414
]
] |
no news data
|
0
|
[
[
8750,
10250,
8750,
10220,
1341895,
77.83138962666524,
828.777429464868,
613.7074133327114,
215.07001613215652,
5084.035773337549,
7800.5,
10516.96422666245,
-0.6964846424363698,
9436,
7800.5,
9036.418349325362,
720.6311225847786,
8276168
],
[
10510,
10510,
9700,
9970,
787648,
73.63088382948705,
863.2684670709286,
663.6196240803549,
199.6488429905737,
5283.639374773594,
8005.5,
10727.360625226407,
-0.6799976579167839,
9610,
8005.5,
9223.13467946029,
727.0146138287231,
7488520
],
[
10070,
10470,
9960,
10450,
676128,
76.27806040763173,
918.7441407842707,
714.6445274211382,
204.09961336313256,
5456.093698720893,
8225,
10993.906301279107,
-0.6732902860253147,
9800,
8225,
9468.507743568232,
711.5135699838144,
8164648
],
[
10900,
11370,
10730,
11160,
1012489,
79.54855302611358,
1008.376145650458,
773.3908510670021,
234.98529458345593,
5617.554155346544,
8481,
11344.445844653455,
-0.6752613712188317,
10142,
8481,
9806.806194854587,
726.4054578421133,
9177137
],
[
11580,
12180,
10600,
11000,
817944,
76.97313076019411,
1054.3456520766704,
829.5818112689359,
224.76384080773448,
5874.602679596668,
8724.5,
11574.397320403332,
-0.6533090309824819,
10560,
8724.5,
10045.444955883671,
787.3764965676767,
8359193
],
[
10390,
10850,
10350,
10690,
438001,
72.10241939852236,
1053.6169673441946,
874.3888424839877,
179.2281248602069,
6208.867868682866,
8944.5,
11680.132131317134,
-0.6116903418451861,
10654,
8944.5,
10174.355964706938,
777.5638896699855,
7921192
],
[
10850,
11200,
9600,
9950,
856878,
62.01450809045531,
982.0076905042879,
895.9126120880478,
86.09507841624009,
6593.701253635135,
9115,
11636.298746364864,
-0.5532196920164267,
10650,
9115,
10129.48477176555,
836.3093261221295,
7064314
],
[
9950,
10150,
9700,
9960,
329110,
62.09169412995431,
915.5103061937698,
899.8321509091923,
15.678155284577542,
6915.930604421675,
9261.5,
11607.069395578324,
-0.5065204115053339,
10552,
9261.5,
10095.587817412441,
808.7158028276917,
7393424
],
[
9970,
10480,
9750,
10070,
509602,
62.98274516653434,
861.7529788143765,
892.2163164902291,
-30.463337675852586,
7241.502418620157,
9404,
11566.497581379843,
-0.4599101619268062,
10334,
9404,
10090.470253929954,
803.0932454828566,
7903026
],
[
9910,
10070,
9650,
9870,
468990,
60.211532359239946,
793.8604519067103,
872.5451435735255,
-78.68469166681518,
7462.75665144018,
9505,
11547.243348559821,
-0.4297197998021717,
10108,
9505,
10046.376203143964,
775.7294422340811,
7434036
]
] |
no news data
|
0
|
[
[
22800,
23250,
22600,
22900,
68496,
52.19248383214628,
915.5546012168452,
1131.3645231653138,
-215.80992194846863,
20989.148463824284,
22852.5,
24715.851536175716,
-0.16307638430593732,
23460,
22852.5,
23161.693700043263,
1117.1215567624938,
1362932
],
[
23050,
23550,
22650,
23400,
48688,
55.38358984109815,
874.7922795364466,
1080.0500744395404,
-205.25779490309378,
21774.094113708787,
23027.5,
24280.905886291213,
-0.10886165552415272,
23280,
23027.5,
23209.354960034612,
1101.6128741366015,
1411620
],
[
23600,
25850,
23550,
25750,
361729,
66.65073441214832,
1020.3512322992465,
1068.1103060114817,
-47.75907371223525,
21456.264532732246,
23185,
24913.735467267754,
-0.1491253368356915,
23590,
23185,
23717.48396802769,
1197.9262402697013,
1773349
],
[
25400,
25650,
24750,
25200,
143477,
62.66227728962444,
1078.8905687111364,
1070.2663585514126,
8.624210159723816,
21470.691093084486,
23340,
25209.308906915514,
-0.1601807118179532,
23910,
23340,
24013.987174422153,
1183.7886516790084,
1629872
],
[
25350,
25400,
23950,
25050,
157723,
61.5799647816037,
1100.4938599887028,
1076.3118588388706,
24.182001149832104,
21536.481757766414,
23480,
25423.518242233586,
-0.16554669865703456,
24460,
23480,
24221.189739537724,
1202.8037479876507,
1472149
],
[
24200,
26050,
24050,
25050,
134385,
61.5799647816037,
1104.8782749783786,
1082.0251420667723,
22.85313291160628,
21508.21742940216,
23570,
25631.78257059784,
-0.17494973021619342,
24890,
23570,
24386.95179163018,
1259.7463374171043,
1472149
],
[
25500,
25500,
23950,
24050,
140570,
54.325161552695874,
1015.9500727625564,
1068.8101282059292,
-52.86005544337286,
21656.85342228192,
23652.5,
25648.14657771808,
-0.168747200314392,
25020,
23652.5,
24319.561433304145,
1280.4787418873113,
1331579
],
[
24400,
24950,
24150,
24550,
68866,
57.04978347553125,
974.5852411374872,
1049.9651507922408,
-75.37990965475365,
21798.391763925727,
23755,
25711.608236074273,
-0.16473232886333597,
24780,
23755,
24365.649146643318,
1253.3016888953605,
1400445
],
[
24650,
25000,
24150,
24800,
69304,
58.38643690697154,
951.0135327003227,
1030.1748271738572,
-79.16129447353455,
21907.79691869168,
23857.5,
25807.20308130832,
-0.16344571571273758,
24700,
23857.5,
24452.519317314654,
1224.4944254028348,
1469749
],
[
24300,
24400,
23500,
23600,
127945,
50.29534439055443,
825.9814131817366,
989.3361443754332,
-163.35473119369658,
21954.43788111518,
23880,
25805.56211888482,
-0.16126985920308376,
24410,
23880,
24282.015453851724,
1229.8876807312038,
1341804
]
] |
no news data
|
0
|
[
[
3370,
3370,
3180,
3180,
35337,
41.216976144128445,
-69.43749010209513,
-91.16017118146127,
21.72268107936614,
3137.4511296556866,
3276,
3414.5488703443134,
-0.08458416992937326,
3316,
3276,
3298.429513745152,
130.9652795436853,
-152265
],
[
3230,
3230,
3140,
3155,
40491,
39.807347561868355,
-76.20249563527386,
-88.16863607222379,
11.966140436949928,
3125.8710666820025,
3272.75,
3419.6289333179975,
-0.08975872481429838,
3280,
3272.75,
3269.743610996122,
128.0391881477078,
-192756
],
[
3170,
3225,
3140,
3140,
32554,
38.946680947538155,
-81.83089033351598,
-86.90108692448223,
5.070196590966248,
3117.598028691137,
3270.75,
3423.901971308863,
-0.09364945123220228,
3235,
3270.75,
3243.794888796898,
124.96496042287153,
-225310
],
[
3170,
3240,
3140,
3225,
37725,
46.0632235458395,
-78.52742874001888,
-85.22635528758957,
6.698926547570693,
3116.0690517078956,
3270,
3423.9309482921044,
-0.09414736898599657,
3206,
3270,
3240.0359110375184,
123.181748964095,
-187585
],
[
3215,
3255,
3130,
3155,
58850,
41.74749613904584,
-80.62839269109736,
-84.30676276829114,
3.678370077193776,
3115.052502316699,
3269.75,
3424.447497683301,
-0.094623440742137,
3171,
3269.75,
3223.028728830015,
123.31162403808821,
-246435
],
[
3155,
3155,
3020,
3155,
66426,
41.74749613904584,
-81.35560498677296,
-83.7165312119875,
2.3609262252145413,
3100.3834556109437,
3262.75,
3425.1165443890563,
-0.09952741974656737,
3166,
3262.75,
3209.4229830640124,
124.14650803536763,
-246435
],
[
3150,
3225,
3000,
3045,
107813,
35.658726786728,
-89.7731575832504,
-84.92785648624009,
-4.8453010970103065,
3066.1582054376972,
3254.5,
3442.8417945623028,
-0.11574238412186373,
3144,
3254.5,
3176.53838645121,
131.3503288899842,
-354248
],
[
3045,
3160,
3045,
3115,
54587,
41.50535205766499,
-89.76100468780442,
-85.89448612655296,
-3.8665185612514534,
3052.119962862553,
3249.75,
3447.380037137447,
-0.12162784037999651,
3139,
3249.75,
3164.230709160968,
130.18244825498533,
-299661
],
[
3095,
3225,
3095,
3195,
49485,
47.38926950756908,
-82.3467993744166,
-85.1849487761257,
2.8381494017090887,
3046.877231043606,
3245,
3443.122768956394,
-0.12210956484215339,
3133,
3245,
3170.3845673287747,
130.1694162367721,
-250176
],
[
3170,
3210,
3065,
3070,
68433,
40.52927208205855,
-85.57103396507364,
-85.26216581391529,
-0.3088681511583502,
3025.4865216240873,
3230.5,
3435.5134783759127,
-0.12692368263483217,
3116,
3230.5,
3150.30765386302,
131.22874364843122,
-318609
]
] |
no news data
|
0
|
[
[
2610,
2745,
2525,
2610,
408250,
35.9423840692006,
-79.51610985704883,
-77.70087909371256,
-1.8152307633362739,
2586.9183469071154,
2719.5,
2852.0816530928846,
-0.0975044332361718,
2627,
2719.5,
2664.277006119051,
145.21732108501354,
9250459
],
[
2610,
2615,
2550,
2590,
93827,
34.74344476987041,
-80.96510170448619,
-78.35372361586728,
-2.611378088618906,
2567.9652232202916,
2711,
2854.0347767797084,
-0.10552178294334814,
2611,
2711,
2649.4216048952408,
139.487512436084,
9156632
],
[
2590,
2625,
2555,
2600,
122127,
35.894875330655466,
-80.37995170798285,
-78.75896923429039,
-1.6209824736924645,
2558.4298574445947,
2700,
2841.5701425554053,
-0.10486677226326316,
2598,
2700,
2639.537283916193,
134.52411869064943,
9278759
],
[
2610,
2615,
2455,
2515,
196648,
30.903453918475666,
-85.78611679097321,
-80.16439874562695,
-5.621718045346256,
2529.4046448225304,
2686,
2842.5953551774696,
-0.11660115798769145,
2585,
2686,
2614.6298271329542,
136.34382449846018,
9082111
],
[
2490,
2530,
2400,
2500,
129754,
30.107793535754915,
-90.24067784698036,
-82.17965456589764,
-8.061023281082726,
2501.354167938388,
2672,
2842.645832061612,
-0.1277289162137815,
2563,
2672,
2591.7038617063636,
135.8906941771416,
8952357
],
[
2505,
2510,
2420,
2465,
269274,
28.27828179861388,
-95.49435755927152,
-84.84259516457243,
-10.651762394699091,
2466.9707348945976,
2659.25,
2851.5292651054024,
-0.14461164998056023,
2534,
2659.25,
2566.363089365091,
132.61278745020292,
8683083
],
[
2470,
2540,
2470,
2515,
147477,
34.409978793117986,
-94.53362961238508,
-86.78080205413497,
-7.752827558250118,
2448.4011278227035,
2650,
2851.5988721772965,
-0.15215009220928036,
2519,
2650,
2556.090471492073,
128.497588346617,
8830560
],
[
2495,
2560,
2485,
2520,
123519,
35.008352128581585,
-92.30475581226165,
-87.88559280576031,
-4.419163006501336,
2434.096942048454,
2639,
2843.903057951546,
-0.15528841072493071,
2503,
2639,
2548.8723771936584,
124.67633203614436,
8954079
],
[
2520,
2530,
2430,
2455,
121621,
31.043449954110976,
-94.69176630148422,
-89.2468275049051,
-5.444938796579123,
2408.2619928099516,
2627,
2845.7380071900484,
-0.16653064879333718,
2491,
2627,
2530.097901754927,
122.91373689070548,
8832458
],
[
2455,
2490,
2415,
2490,
61150,
35.29307800949368,
-92.69079997479002,
-89.93562199888208,
-2.755177975907941,
2394.382806334061,
2614.5,
2834.617193665939,
-0.1683818654931642,
2489,
2614.5,
2522.078321403942,
119.49132711279795,
8893608
]
] |
no news data
|
0
|
[
[
4900,
4965,
4850,
4895,
34005,
34.070906070570246,
-18.994513588136215,
7.861942949818555,
-26.85645653795477,
4815.4580883186145,
5022.25,
5229.0419116813855,
-0.08235030581169217,
4944,
5022.25,
4979.543812803477,
126.48998843663352,
-291759
],
[
4910,
4910,
4855,
4860,
24184,
32.03988954930396,
-28.235869367796113,
0.6423804862956217,
-28.878249854091735,
4814.397140269164,
5022,
5229.602859730836,
-0.08267736349296533,
4922,
5022,
4955.635050242781,
121.3835606911597,
-315943
],
[
4880,
4975,
4865,
4910,
32058,
37.748931407108714,
-31.165867549947507,
-5.719269120953005,
-25.446598428994502,
4820.827276829461,
5023.75,
5226.672723170539,
-0.08078535881384982,
4911,
5023.75,
4946.508040194225,
120.92759207036258,
-283885
],
[
4900,
4975,
4855,
4975,
41408,
44.29973324117585,
-27.921098404340228,
-10.15963497763045,
-17.761463426709778,
4825.742763288819,
5025.75,
5225.757236711181,
-0.07959299078194525,
4916,
5025.75,
4952.206432155381,
120.86133549390811,
-242477
],
[
4820,
4970,
4820,
4965,
34949,
43.540607940000875,
-25.8584319979027,
-13.2993943816849,
-12.559037616217799,
4822.437681048633,
5024,
5225.562318951367,
-0.08023977665261431,
4921,
5024,
4954.765145724305,
123.29981153005754,
-277426
],
[
4995,
4995,
4860,
4930,
42358,
40.898946228384055,
-26.739722625362447,
-15.987460030420412,
-10.752262594942035,
4812.8150083514265,
5018.5,
5224.1849916485735,
-0.08197070505074165,
4928,
5018.5,
4949.812116579444,
124.13553927791057,
-319784
],
[
4905,
4980,
4880,
4975,
21935,
45.4790496338683,
-23.535722716673263,
-17.49711256767098,
-6.038610149002281,
4808.942232970152,
5015.25,
5221.557767029848,
-0.0822721766730863,
4951,
5015.25,
4954.849693263555,
122.41157218663125,
-297849
],
[
4995,
4995,
4825,
4910,
39142,
40.58637989682103,
-25.94243819884923,
-19.186177693906632,
-6.756260504942599,
4800.256321047363,
5004.25,
5208.243678952637,
-0.08152817263431576,
4951,
5004.25,
4945.879754610844,
125.81074560187187,
-336991
],
[
4965,
4965,
4810,
4825,
52631,
35.24640089270801,
-34.313027956121914,
-22.21154774634969,
-12.101480209772223,
4783.675007361173,
4987,
5190.324992638827,
-0.08154200627183762,
4921,
4987,
4921.703803688675,
127.89569234459532,
-389622
],
[
4875,
4930,
4800,
4850,
50738,
37.83698140957066,
-38.48584867243335,
-25.466407931566426,
-13.019440740866923,
4775.145792660232,
4972,
5168.854207339768,
-0.0791851196056993,
4898,
4972,
4907.36304295094,
128.04600003426708,
-338884
]
] |
no news data
|
0
|
[
[
2630,
2710,
2530,
2530,
2489666,
51.60454404734008,
28.396592277435957,
22.007053523341654,
6.389538754094303,
2370.009281093742,
2484.35,
2598.6907189062576,
-0.09204880061686778,
2537,
2484.35,
2526.8420078901245,
87.48567746180862,
7277124
],
[
2525,
2660,
2450,
2515,
2966232,
50.136495620104476,
26.082940815061647,
22.822230981685653,
3.2607098333759943,
2383.3954597307325,
2490.35,
2597.3045402692674,
-0.08589518763970322,
2538,
2490.35,
2524.4736063121,
96.23670050025086,
4310892
],
[
2525,
2580,
2495,
2520,
693792,
50.64056009264124,
24.371869830978085,
23.13215875154414,
1.2397110794339454,
2397.5865398913575,
2496.35,
2595.1134601086424,
-0.0791262924739259,
2533,
2496.35,
2523.57888504968,
95.43407903594724,
5004684
],
[
2545,
2575,
2520,
2520,
451460,
50.640560092641245,
22.75354504480447,
23.056436010196204,
-0.302890965391736,
2408.9406703274713,
2501.35,
2593.7593296725286,
-0.07388756445321819,
2544,
2501.35,
2522.8631080397445,
92.54593053337958,
5004684
],
[
2485,
2535,
2450,
2515,
403824,
50.05373436948609,
20.827466707548865,
22.610642149666738,
-1.783175442117873,
2419.3973013000304,
2505.6,
2591.8026986999694,
-0.0688080289750714,
2520,
2505.6,
2521.2904864317957,
92.00693549528104,
4600860
],
[
2515,
2530,
2450,
2475,
399438,
45.51019772615346,
15.890197734398953,
21.266553266613183,
-5.37635553221423,
2429.1439162705333,
2508.1,
2587.0560837294665,
-0.06296087375261483,
2509,
2508.1,
2512.0323891454364,
91.1492972456181,
4201422
],
[
2475,
2525,
2475,
2510,
196911,
49.80379376666823,
14.632904974986104,
19.939823608287767,
-5.306918633301663,
2438.1918439989536,
2511.35,
2584.5081560010462,
-0.05826201525159483,
2508,
2511.35,
2511.625911316349,
88.21006172807395,
4398333
],
[
2520,
2540,
2485,
2495,
213236,
48.056111519851775,
12.284508596813794,
18.408760605992974,
-6.12425200917918,
2439.9951056482746,
2512.1,
2584.204894351725,
-0.05740607010208615,
2503,
2512.1,
2508.3007290530795,
85.83791446178296,
4185097
],
[
2495,
2495,
2450,
2455,
320322,
43.656609988824364,
7.113719313666479,
16.149752347527677,
-9.036033033861198,
2436.323420497424,
2511.1,
2585.8765795025756,
-0.05955683127121637,
2490,
2511.1,
2497.6405832424634,
82.9209205716556,
3864775
],
[
2460,
2490,
2410,
2480,
171984,
46.92695486365084,
4.9757650967999325,
13.914954897382128,
-8.939189800582195,
2435.0991460487485,
2510.6,
2586.1008539512513,
-0.060145665539115295,
2483,
2510.6,
2494.1124665939706,
82.71228338796591,
4036759
]
] |
no news data
|
0
|
[
[
1176,
1204,
1171,
1176,
61497,
56.30524232700633,
-5.287366057300915,
-6.0624304704775955,
0.7750644131766808,
1158.3555027154166,
1186.6999999999998,
1215.044497284583,
-0.0477702827750623,
1181.8,
1186.6999999999998,
1182.468941626479,
41.75906058772568,
605966
],
[
1176,
1191,
1170,
1188,
59644,
58.68319770304722,
-4.527475523266048,
-5.755439481035286,
1.227963957769238,
1159.0439983090741,
1185.75,
1212.4560016909259,
-0.045044911137973195,
1186.8000000000002,
1185.75,
1183.575153301183,
40.27627054574528,
665610
],
[
1185,
1190,
1168,
1174,
25468,
54.92745918309858,
-4.997333645907929,
-5.603818314009815,
0.6064846681018858,
1158.8859688185132,
1184.1000000000001,
1209.314031181487,
-0.04258767195589378,
1183,
1184.1000000000001,
1181.6601226409464,
38.970822649620615,
640142
],
[
1173,
1229,
1171,
1199,
191172,
59.86693194988563,
-3.314204441186803,
-5.145895539445213,
1.8316910982584105,
1159.795805256907,
1183.7000000000003,
1207.6041947430936,
-0.04038894102068646,
1182.4,
1183.7000000000003,
1185.1280981127572,
40.33004960321914,
831314
],
[
1558,
1558,
1558,
1558,
640582,
85.10698589429676,
26.6804318809302,
1.2193699446298698,
25.461061936300332,
1034.6375330532985,
1203.2,
1371.7624669467016,
-0.2801902708555544,
1259,
1203.2,
1259.702478490206,
63.09218891727491,
1471896
],
[
1883,
1886,
1883,
1885,
5456966,
90.78924582528087,
75.96192265317632,
16.16788048633916,
59.79404216683716,
889.8759153268479,
1237.95,
1586.0240846731522,
-0.5623394881427394,
1400.8000000000002,
1237.95,
1384.7619827921649,
82.01417542318384,
6928862
],
[
1885,
1886,
1885,
1885,
832894,
90.78924582528087,
113.70711431059817,
35.67572725119096,
78.03138705940721,
821.336638382637,
1272.7,
1724.0633616173632,
-0.7093004818376099,
1540.2,
1272.7,
1484.809586233732,
76.22744860724214,
6928862
],
[
1885,
1886,
1885,
1885,
829609,
90.78924582528087,
141.9837503463491,
56.93733187022259,
85.0464184761265,
780.924255111962,
1306.9,
1832.8757448880383,
-0.8049211797200064,
1682.4,
1306.9,
1564.8476689869856,
70.85405942101056,
6928862
],
[
1885,
1886,
1885,
1885,
614963,
90.78924582528087,
162.51976148152335,
78.05381779248275,
84.4659436890406,
759.4777237623343,
1341.7,
1923.9222762376658,
-0.8678874207910348,
1819.6,
1341.7,
1628.8781351895886,
65.86448374808124,
6928862
],
[
1886,
1887,
1886,
1886,
708634,
90.80367839376578,
176.83692392097282,
97.81043901818077,
79.02648490279205,
751.7859809265946,
1376.8999999999999,
2002.014019073405,
-0.9080020612584868,
1885.2,
1376.8999999999999,
1680.302508151671,
61.302734908932585,
7637496
]
] |
no news data
|
0
|
[
[
49600,
50100,
47900,
48400,
232852,
33.38750129029591,
-1925.7377989850866,
-721.8510233559078,
-1203.8867756291788,
45725.58622187522,
54697.5,
63669.41377812478,
-0.328055716554679,
48810,
54697.5,
50641.293294748735,
2829.0128685394793,
-1299465
],
[
48200,
50200,
47800,
49350,
296808,
36.83428590651099,
-1958.3852933071903,
-969.1578773461644,
-989.2274159610259,
45104.76190782944,
54345,
63585.23809217056,
-0.3400584448310079,
48600,
54345,
50383.03463579899,
2798.369092215231,
-1002657
],
[
48950,
49000,
45900,
46250,
260940,
31.16698817153699,
-2208.939480672867,
-1217.1141980115049,
-991.825282661362,
44009.996336742006,
53932.5,
63855.003663257994,
-0.3679600857834513,
48150,
53932.5,
49556.427708639196,
2844.9141570570005,
-1263597
],
[
45300,
47800,
45300,
47500,
146366,
35.477863997091184,
-2280.3544197123774,
-1429.7622423516796,
-850.5921773606979,
43235.85939592792,
53512.5,
63789.14060407208,
-0.3840837413341587,
48100,
53512.5,
49145.14216691136,
2820.277431552929,
-1117231
],
[
49000,
49000,
47200,
47600,
143760,
35.8241342204877,
-2302.342142097041,
-1604.2782223007518,
-698.0639197962889,
42999.24693336131,
52797.5,
62595.75306663869,
-0.3711635235243596,
47820,
52797.5,
48836.11373352909,
2747.4004721562915,
-973471
],
[
48750,
52300,
48350,
51500,
846662,
47.62867868656343,
-1982.22036171925,
-1679.8666501844516,
-302.3537115347983,
43324.27009019973,
52317.5,
61310.72990980027,
-0.3437943292321028,
48440,
52317.5,
49368.89098682327,
2886.871867002271,
-126809
],
[
51000,
52200,
50200,
51700,
246851,
48.15534021719932,
-1692.8688772441164,
-1682.4670955963848,
-10.401781647731696,
43768.019432859524,
51872.5,
59976.980567140476,
-0.31247696051435636,
48910,
51872.5,
49835.112789458624,
2823.5238765021086,
120042
],
[
51300,
53600,
50500,
52600,
273969,
50.56454543389477,
-1375.0821714331905,
-1620.9901107637459,
245.90793933055534,
44281.16805625946,
51517.5,
58753.83194374054,
-0.2809271390785864,
50180,
51517.5,
50388.0902315669,
2843.2721710376723,
394011
],
[
53200,
54600,
51400,
53700,
270305,
53.413989555863026,
-1022.684243274387,
-1501.3289372658742,
478.6446939914872,
44768.00406812799,
51267.5,
57766.99593187201,
-0.253552286804389,
51420,
51267.5,
51050.47218525352,
2868.752730249267,
664316
],
[
53500,
53600,
51600,
52000,
159693,
48.73842533916191,
-870.547014736585,
-1375.1725527600163,
504.6255380234313,
45137.39579219425,
51002.5,
56867.60420780575,
-0.22999281242314595,
52300,
51002.5,
51240.37774820282,
2813.841820945748,
504623
]
] |
no news data
|
0
|
[
[
16000,
16200,
14410,
15790,
23724,
26.22819329993428,
-80.55353401954926,
393.1052736160506,
-473.6588076355999,
15521.810534185606,
17635.5,
19749.189465814394,
-0.23970848184790833,
16204,
17635.5,
16785.755390395636,
872.2428853835507,
-61795
],
[
15790,
15900,
15100,
15220,
41108,
23.496364232336518,
-215.89933908543026,
271.3043510757545,
-487.20369016118474,
15200.669549228942,
17554,
19907.330450771056,
-0.268124695314009,
15918,
17554,
16472.604312316507,
867.0826792847257,
-102903
],
[
15040,
15830,
15040,
15720,
31138,
30.349498287320703,
-279.593068534934,
161.1248671536168,
-440.7179356885508,
14987.081518995992,
17477.5,
19967.91848100401,
-0.284985665112746,
15806,
17477.5,
16322.083449853206,
861.5767736215311,
-71765
],
[
15810,
16140,
15740,
15740,
29697,
30.617232238414527,
-324.7138757271641,
63.957118577460605,
-388.67099430462474,
14783.014716307063,
17392,
20000.985283692935,
-0.30002130677241673,
15694,
17392,
16205.666759882566,
830.0355755057075,
-42068
],
[
15950,
16160,
15840,
15970,
15352,
33.77016975134044,
-338.0169141173501,
-16.43768796150154,
-321.5792261558486,
14633.490738034205,
17318.5,
20003.509261965795,
-0.310074112881115,
15688,
17318.5,
16158.533407906054,
800.7473201124427,
-26716
],
[
16250,
16400,
16030,
16150,
15187,
36.21317327359999,
-330.228503578408,
-79.19585108488283,
-251.03265249352515,
14513.135681897707,
17223.5,
19933.864318102293,
-0.31472863449383603,
15760,
17223.5,
16156.826726324844,
774.2653686758397,
-11529
],
[
16340,
16340,
16050,
16240,
20402,
37.45543951631068,
-313.1836975598253,
-125.99342037987134,
-187.19027717995397,
14426.722330204855,
17119.5,
19812.277669795145,
-0.3145860182593119,
15964,
17119.5,
16173.461381059875,
739.674985198994,
8873
],
[
16200,
16300,
16000,
16230,
10362,
37.36835722125236,
-297.05818062150865,
-160.20637242819882,
-136.85180819330984,
14347.448093775525,
17025,
19702.551906224475,
-0.3145435425814361,
16066,
17025,
16184.769104847901,
708.2696291133516,
-1489
],
[
16310,
16370,
15800,
15850,
21630,
34.121853788322426,
-311.35234050605686,
-190.43556604377045,
-120.91677446228641,
14336.942577743263,
16858,
19379.057422256737,
-0.2990932995914981,
16088,
16858,
16117.81528387832,
698.3932270338264,
-23119
],
[
16700,
16850,
15910,
16610,
58509,
44.50603574916516,
-258.37651317337077,
-204.0237554696905,
-54.352757703680254,
14435.03086779322,
16736,
19036.96913220678,
-0.2749724106365655,
16216,
16736,
16216.252227102657,
719.9365679599817,
35390
]
] |
no news data
|
0
|
[
[
6910,
7030,
6790,
6800,
168727,
33.88648451850855,
-108.02264934731829,
152.53954886304433,
-260.5621982103626,
6430.950657668178,
8317.5,
10204.049342331822,
-0.4536337462775647,
7334,
8317.5,
7522.479442721967,
548.1466769383785,
20946066
],
[
6770,
6830,
6420,
6440,
296689,
30.604242260252583,
-197.81709682341898,
82.46821972575168,
-280.28531654917066,
6212.071302049888,
8153,
10093.928697950112,
-0.4761262597694375,
7030,
8153,
7305.983554177574,
538.2790571570658,
20649377
],
[
6360,
6570,
6350,
6410,
124571,
30.34050568121894,
-268.30770841496906,
12.313034097607527,
-280.6207425125766,
6095.745835880798,
7971.5,
9847.254164119202,
-0.47061510734973394,
6754,
7971.5,
7126.786843342059,
515.5448387887039,
20524806
],
[
6410,
6540,
6290,
6390,
127858,
30.153942361025603,
-322.0731994520529,
-54.56421261232456,
-267.5089868397283,
6076.605328035035,
7784.5,
9492.394671964965,
-0.43879367254543383,
6590,
7784.5,
6979.429474673648,
496.5773503037965,
20396948
],
[
6390,
6480,
6320,
6400,
91411,
30.38443892870188,
-359.72908901726623,
-115.5971878933129,
-244.13190112395333,
5984.919833083061,
7638.5,
9292.08016691694,
-0.4329593943619661,
6488,
7638.5,
6863.543579738918,
472.5361109963825,
20488359
],
[
6340,
6430,
6100,
6210,
185607,
28.462523591208278,
-400.2887849556264,
-172.53550730577564,
-227.75327764985076,
5873.40361854688,
7494,
9114.59638145312,
-0.4325050390854337,
6370,
7494,
6732.834863791135,
462.3549602109266,
20302752
],
[
6250,
6300,
6120,
6170,
89310,
28.06011837288084,
-430.6955121443061,
-224.16750827348176,
-206.52800387082436,
5748.301042750492,
7367.5,
8986.698957249508,
-0.4395518038003414,
6316,
7367.5,
6620.267891032909,
442.186748767289,
20213442
],
[
6160,
6160,
6020,
6100,
76805,
27.331865498757196,
-455.1942811708295,
-270.37286285295136,
-184.82141831787817,
5597.51491129438,
7263.5,
8929.48508870562,
-0.45872791043040406,
6254,
7263.5,
6516.214312826327,
421.3162667124826,
20136637
],
[
6090,
6250,
6060,
6080,
70930,
27.11533240534026,
-470.79651580789687,
-310.4575934439405,
-160.33892236395639,
5453.762562288199,
7174,
8894.237437711801,
-0.47957553323440233,
6192,
7174,
6428.971450261062,
404.7936762330196,
20065707
],
[
6020,
6080,
5980,
6010,
130593,
26.3291126435183,
-483.23933193884204,
-345.0139411429208,
-138.22539079592121,
5319.04754908283,
7080.5,
8841.95245091717,
-0.4975503003791172,
6114,
7080.5,
6345.17716020885,
383.02269935923255,
19935114
]
] |
no news data
|
0
|
[
[
21150,
21150,
19980,
20000,
17527,
39.79526990198835,
-480.20454431425605,
-357.7705320382665,
-122.43401227598957,
19696.1705771944,
21575,
23453.8294228056,
-0.17416726978499192,
20620,
21575,
20830.6161154048,
785.2719589714023,
-136725
],
[
20000,
20350,
19750,
20000,
16254,
39.79526990198835,
-523.3059148848224,
-390.87760860757766,
-132.42830627724476,
19482.001001001245,
21480,
23477.998998998755,
-0.18603342634997722,
20570,
21480,
20664.49289232384,
772.0382476163022,
-136725
],
[
20000,
20450,
20000,
20250,
7061,
42.71604715496721,
-531.1681748488263,
-418.9357218558274,
-112.2324529929989,
19337.909504241004,
21392.5,
23447.090495758996,
-0.19208512289437846,
20460,
21392.5,
20581.594313859074,
749.0355156437092,
-129664
],
[
20300,
20750,
20250,
20450,
6455,
45.01427178857463,
-515.320450605821,
-438.21266760582614,
-77.10778299999481,
19346.873335330936,
21255,
23163.126664669064,
-0.17954614581689615,
20310,
21255,
20555.27545108726,
731.2472645263014,
-123209
],
[
20400,
20700,
20250,
20350,
10975,
44.06239168062546,
-505.008752687736,
-451.57188462220813,
-53.43686806552785,
19445.14795849713,
21102.5,
22759.85204150287,
-0.15707636929300972,
20210,
21102.5,
20514.220360869807,
711.1581742029941,
-134184
],
[
20400,
20500,
20100,
20250,
6014,
43.08130902801019,
-499.1519095588883,
-461.08788960954416,
-38.06401994934413,
19528.960123702745,
20965,
22401.039876297255,
-0.1369940258809687,
20260,
20965,
20461.376288695847,
688.9325903313517,
-140198
],
[
20350,
20350,
19860,
20000,
13221,
40.64480429823124,
-508.8178938931669,
-470.6338904662688,
-38.18400342689813,
19537.53270573437,
20840,
22142.46729426563,
-0.12499686125389912,
20260,
20840,
20369.101030956677,
674.723119593398,
-153419
],
[
20100,
20500,
20100,
20150,
4998,
42.737400166969394,
-498.6266520594181,
-476.2324427848987,
-22.394209274519426,
19502.91892083031,
20757.5,
22012.08107916969,
-0.12087978602140811,
20240,
20757.5,
20325.280824765345,
662.2428967652982,
-148421
],
[
20300,
20400,
20050,
20150,
3769,
42.73740016696939,
-484.9597058699037,
-477.97789540189973,
-6.981810468003971,
19494.233077057186,
20675,
21855.766922942814,
-0.11422170959543544,
20180,
20675,
20290.224659812277,
639.939832710634,
-148421
],
[
20150,
20300,
20000,
20300,
4285,
44.98678128133901,
-456.75956619584395,
-473.7342295606886,
16.974663364844673,
19566.380585588773,
20592.5,
21618.619414411227,
-0.09965952792630588,
20170,
20592.5,
20292.17972784982,
615.658416088446,
-144136
]
] |
no news data
|
0
|
[
[
1788,
1788,
1729,
1729,
21400,
35.24847890680012,
-9.384544662041435,
1.7429442985054322,
-11.127488960546867,
1752.932154824457,
1822.8000000000004,
1892.6678451755438,
-0.07665991351277525,
1793.3999999999999,
1822.8000000000004,
1798.0875265307955,
54.724026947605644,
370215
],
[
1715,
1729,
1691,
1710,
16496,
33.11161006766642,
-16.25302636914671,
-1.8562498350249963,
-14.396776534121713,
1735.051595195214,
1819.3500000000001,
1903.6484048047862,
-0.09266870564188974,
1770.2,
1819.3500000000001,
1780.4700212246364,
53.52945359420524,
353719
],
[
1710,
1749,
1709,
1734,
13371,
38.20745162218349,
-19.534565867657648,
-5.391913041551527,
-14.14265282610612,
1723.6040258193768,
1815.9500000000003,
1908.2959741806237,
-0.10170541499559287,
1753.4,
1815.9500000000003,
1771.1760169797092,
52.56306405176201,
367090
],
[
1734,
1750,
1719,
1748,
10733,
41.02972949654837,
-20.766147345207173,
-8.466759902282657,
-12.299387442924516,
1715.1465279170022,
1810.9500000000005,
1906.7534720829988,
-0.10580465731577154,
1741.8000000000002,
1810.9500000000005,
1766.5408135837674,
51.02284519092187,
377823
],
[
1734,
1773,
1734,
1770,
7812,
45.2607202124359,
-19.73942460146145,
-10.721292842118416,
-9.018131759343035,
1712.278196018402,
1806.2000000000005,
1900.121803981599,
-0.10399934003055969,
1738.1999999999998,
1806.2000000000005,
1767.232650867014,
50.16407053442745,
385635
],
[
1770,
1795,
1748,
1795,
4000,
49.67906558388058,
-16.715759493382166,
-11.920186172371167,
-4.795573321010998,
1711.9150997155448,
1803.3000000000004,
1894.684900284456,
-0.10135296432590873,
1751.4,
1803.3000000000004,
1772.7861206936113,
49.93806549625406,
389635
],
[
1795,
1795,
1777,
1788,
1424,
48.49865527583314,
-14.714702676586057,
-12.479089473214145,
-2.235613203371912,
1711.7687581531188,
1799.9000000000005,
1888.0312418468823,
-0.0979290425544549,
1767,
1799.9000000000005,
1775.828896554889,
47.656775103664486,
388211
],
[
1804,
1804,
1762,
1784,
17519,
47.799728562276705,
-13.298322518964142,
-12.642936082364146,
-0.6553864365999953,
1710.258009290035,
1798.4000000000005,
1886.541990709966,
-0.09802267650129613,
1776.9999999999998,
1798.4000000000005,
1777.4631172439113,
47.252719739117026,
370692
],
[
1762,
1800,
1761,
1785,
8796,
48.00148045319919,
-11.95730305052598,
-12.505809475996514,
0.548506425470535,
1708.9248910696492,
1796.6500000000003,
1884.3751089303514,
-0.09765408836484689,
1784.3999999999999,
1796.6500000000003,
1778.9704937951292,
46.663239757751526,
379488
],
[
1766,
1778,
1748,
1748,
8591,
41.59560225473695,
-13.721948161572755,
-12.749037213111762,
-0.9729109484609921,
1706.7383684744548,
1790.8000000000006,
1874.8616315255465,
-0.09388165236268241,
1780,
1790.8000000000006,
1772.7763950361036,
45.97300834648357,
370897
]
] |
no news data
|
0
|
[
[
2095,
2200,
2030,
2195,
38277,
43.834062605470685,
-19.237169999065372,
-2.4221464212815125,
-16.81502357778386,
2157.2935130557753,
2260.5,
2363.7064869442247,
-0.09131297230190198,
2196,
2260.5,
2215.4645730100547,
84.32565967342764,
656035
],
[
2180,
2225,
2160,
2190,
17327,
43.30562543987449,
-20.712674476241318,
-6.080252032273473,
-14.632422443967844,
2148.7429633510255,
2256.5,
2364.2570366489745,
-0.09550812022953642,
2190,
2256.5,
2210.371658408044,
82.94525541103995,
638708
],
[
2215,
2215,
2145,
2160,
45511,
40.17605417429651,
-24.02581702130783,
-9.669365030080346,
-14.356451991227484,
2135.214354130256,
2251,
2366.785645869744,
-0.10287485195001671,
2179,
2251,
2200.297326726435,
82.02059431025138,
593197
],
[
2245,
2245,
2130,
2165,
30113,
40.942095147144975,
-25.948925089136992,
-12.925277041891675,
-13.023648047245317,
2124.3840253004405,
2246.25,
2368.1159746995595,
-0.10850615443477751,
2164,
2246.25,
2193.237861381148,
84.37626614523343,
623310
],
[
2165,
2210,
2130,
2160,
10237,
40.3851868041527,
-27.558779842118838,
-15.851977601937108,
-11.70680224018173,
2113.8038145069568,
2241.5,
2369.1961854930432,
-0.11393815346245213,
2174,
2241.5,
2186.590289104918,
84.06367570628818,
613073
],
[
2140,
2185,
2135,
2160,
36823,
40.3851868041527,
-28.50600188685212,
-18.38278245892011,
-10.123219427932007,
2105.6255477129503,
2234,
2362.3744522870497,
-0.11492788924534443,
2167,
2234,
2181.2722312839346,
81.63055601298188,
613073
],
[
2135,
2180,
2090,
2130,
52402,
36.89314116129322,
-31.316435091280255,
-20.969512985392143,
-10.346922105888112,
2093.441726160185,
2225.25,
2357.058273839815,
-0.11846603648112776,
2155,
2225.25,
2171.0177850271475,
82.22837344062604,
560671
],
[
2130,
2150,
2095,
2140,
27453,
38.793004259636305,
-32.36373819912251,
-23.248358028138217,
-9.115380170984292,
2086.0323452506973,
2216.75,
2347.4676547493027,
-0.11793630743142232,
2151,
2216.75,
2164.814228021718,
80.28348962343847,
588124
],
[
2130,
2180,
2115,
2155,
18787,
41.63157461975267,
-31.618876096159966,
-24.92246164174257,
-6.696414454417397,
2083.2768287487397,
2209,
2334.7231712512603,
-0.11382813150861049,
2149,
2209,
2162.851382417374,
79.19181179319287,
606911
],
[
2155,
2185,
2035,
2135,
54160,
39.0323336837882,
-32.27040719958086,
-26.39205075331023,
-5.8783564462706295,
2077.4558159686003,
2201.25,
2325.0441840313997,
-0.11247626033517294,
2144,
2201.25,
2157.281105933899,
84.24953952225052,
552751
]
] |
no news data
|
0
|
[
[
2380,
2380,
2280,
2300,
37990,
52.330802965345086,
-20.592032378564,
-10.391130348354867,
-10.200902030209132,
2295.5314144738295,
2388.5,
2481.4685855261705,
-0.07784683736752816,
2343,
2388.5,
2349.0907912770945,
74.04674947404571,
-50284
],
[
2300,
2360,
2295,
2320,
6414,
54.44111689922409,
-22.082202915778453,
-12.729344861839584,
-9.352858053938869,
2286.857493092929,
2383.75,
2480.642506907071,
-0.08129418513440674,
2342,
2383.75,
2343.2726330216756,
73.40055308304244,
-43870
],
[
2315,
2355,
2290,
2295,
18432,
51.379214209515354,
-24.992368403159617,
-15.18194957010359,
-9.810418833056026,
2275.70839633967,
2376.5,
2477.29160366033,
-0.08482356714523889,
2316,
2376.5,
2333.6181064173406,
72.80051357711083,
-62302
],
[
2290,
2340,
2290,
2325,
15256,
54.673649913367356,
-24.59443688013198,
-17.06444703210927,
-7.5299898480227085,
2270.9174860859844,
2371.5,
2472.0825139140156,
-0.08482607119039902,
2312,
2371.5,
2331.894485133873,
71.17190546446007,
-47046
],
[
2325,
2355,
2290,
2295,
14443,
50.955436827749,
-26.395551078555854,
-18.930667841398588,
-7.464883237157267,
2261.5820161453225,
2365.5,
2469.4179838546775,
-0.08786132644656729,
2307,
2365.5,
2324.5155881070987,
70.7310550741415,
-61489
],
[
2300,
2315,
2285,
2300,
16068,
51.546877800570854,
-27.107016036540244,
-20.56593748042692,
-6.541078556113323,
2255.363675485882,
2359.25,
2463.136324514118,
-0.0880672455349097,
2307,
2359.25,
2319.6124704856793,
67.8216939974171,
-45421
],
[
2300,
2300,
2255,
2290,
24349,
50.24190542754509,
-28.153240535968962,
-22.08339809153533,
-6.0698424444336325,
2250.1538828479584,
2352,
2453.8461171520416,
-0.08660384111568167,
2301,
2352,
2313.6899763885435,
66.1915729976016,
-69770
],
[
2290,
2290,
2265,
2290,
9873,
50.24190542754508,
-28.652097445367417,
-23.39713796230175,
-5.254959483065669,
2247.2294218746897,
2344.75,
2442.2705781253103,
-0.08318206898416487,
2300,
2344.75,
2308.951981110835,
63.2493177834872,
-69770
],
[
2275,
2330,
2250,
2260,
13796,
46.174721105214545,
-31.109582517456147,
-24.939626873332628,
-6.169955644123519,
2240.395120652432,
2336.25,
2432.104879347568,
-0.08205875171541396,
2287,
2336.25,
2299.1615848886677,
64.44579508466668,
-83566
],
[
2255,
2285,
2210,
2240,
22851,
43.63847858991968,
-34.27587899823857,
-26.806877298313818,
-7.46900169992475,
2229.3162124760215,
2327.75,
2426.1837875239785,
-0.08457419183673374,
2276,
2327.75,
2287.3292679109345,
65.19966686433335,
-106417
]
] |
no news data
|
0
|
[
[
5350,
5350,
5290,
5330,
3086,
43.056600006911154,
-4.210396388847585,
17.60146507286127,
-21.811861461708855,
5280.825517635299,
5407,
5533.174482364701,
-0.046670790591714945,
5338,
5407,
5365.510473906034,
84.31152556827189,
13239
],
[
5330,
5360,
5300,
5360,
2664,
46.96319502366682,
-5.083760301176881,
13.06441999805364,
-18.14818029923052,
5276.606129524267,
5404.5,
5532.393870475733,
-0.04732865962650862,
5340,
5404.5,
5364.408379124828,
82.57498802768104,
15903
],
[
5360,
5380,
5290,
5350,
4883,
45.834412961750544,
-6.507805984042534,
9.149974801634407,
-15.657780785676941,
5271.036520877541,
5400,
5528.963479122459,
-0.04776425152683664,
5342,
5400,
5361.526703299863,
83.10534602570384,
11020
],
[
5350,
5360,
5300,
5340,
2621,
44.677953486387274,
-8.34706905769417,
5.650566029768692,
-13.997635087462863,
5264.706836671354,
5396,
5527.293163328646,
-0.048663144302685764,
5340,
5396,
5357.221362639891,
81.454964166725,
8399
],
[
5340,
5350,
5290,
5310,
2943,
41.31047469630332,
-12.086126234398762,
2.1032275769352013,
-14.189353811333962,
5254.557517125959,
5389.5,
5524.442482874041,
-0.05007606749199041,
5338,
5389.5,
5347.777090111913,
79.92246672624465,
5456
],
[
5310,
5350,
5280,
5330,
2119,
44.32332999646048,
-13.28241175763651,
-0.9739002899791407,
-12.308511467657368,
5250.175949896449,
5387.5,
5524.824050103551,
-0.05097876569969399,
5338,
5387.5,
5344.22167208953,
79.21371910294147,
7575
],
[
5330,
5350,
5280,
5300,
6985,
40.929211519586836,
-16.461468372620402,
-4.071413906507393,
-12.390054466113009,
5239.911154197222,
5382.5,
5525.088845802778,
-0.0529823858068847,
5326,
5382.5,
5335.377337671624,
78.55559630987422,
590
],
[
5310,
5310,
5210,
5250,
9015,
35.98347324347364,
-22.75319115219463,
-7.807769355644842,
-14.94542179654979,
5221.146532867255,
5373.5,
5525.853467132745,
-0.056705486975991516,
5306,
5373.5,
5318.301870137299,
80.08733943059748,
-8425
],
[
5250,
5250,
5190,
5240,
3367,
35.07071236346955,
-28.221028758387547,
-11.890421236193383,
-16.330607522194164,
5202.584029823354,
5365,
5527.415970176646,
-0.06054649400806923,
5286,
5365,
5302.64149610984,
78.6525294712691,
-11792
],
[
5200,
5200,
5020,
5160,
12685,
28.78095599344657,
-38.56510632724712,
-17.22535825440413,
-21.33974807284299,
5168.068130124533,
5354.5,
5540.931869875467,
-0.06963558497542885,
5256,
5354.5,
5274.113196887872,
88.74877736617844,
-24477
]
] |
no news data
|
0
|
[
[
46100,
46750,
45700,
46100,
256427,
45.81797538418092,
-1402.4222233632681,
-1349.7567284945944,
-52.665494868673704,
43239.74423522276,
48027.5,
52815.25576477724,
-0.19937559792940465,
45600,
48027.5,
46353.60778619388,
1678.579175365751,
984860
],
[
46800,
46800,
46050,
46250,
346216,
46.55337693223407,
-1333.7165783524106,
-1346.5486984661577,
12.832120113747123,
43093.979018538674,
47830,
52566.020981461326,
-0.19803558358608933,
45820,
47830,
46332.88622895511,
1612.2520914110548,
1331076
],
[
46250,
46900,
45200,
46800,
347112,
49.27214358976606,
-1220.8136760977213,
-1321.4016939924704,
100.5880178947491,
43131.32538402383,
47610,
52088.67461597617,
-0.18814008048629144,
46160,
47610,
46426.30898316409,
1618.519799167408,
1678188
],
[
46850,
47350,
46000,
46100,
316078,
46.06068662587226,
-1174.2850355722767,
-1291.9783623084318,
117.69332673615509,
43227.86884604482,
47335,
51442.13115395518,
-0.17353464260928203,
46180,
47335,
46361.04718653127,
1599.3398135125933,
1362110
],
[
46750,
49500,
46000,
47600,
2115736,
53.11299147251309,
-1004.7906871768791,
-1234.5408272821214,
229.75014010524228,
43931.295281434825,
47065,
50198.704718565175,
-0.13316497263636143,
46570,
47065,
46608.83774922502,
1735.101255404551,
3477846
],
[
47750,
47750,
46250,
46850,
609814,
49.619702543599246,
-920.374423480469,
-1171.7075465217908,
251.33312304132187,
44198.18395460246,
46882.5,
49566.81604539754,
-0.11451249593761183,
46720,
46882.5,
46657.07019938002,
1718.3083085899402,
2868032
],
[
46500,
47125,
46200,
46300,
449698,
47.16961187135674,
-887.6223715988817,
-1114.890511537209,
227.2681399383273,
44442.1029641162,
46697.5,
48952.8970358838,
-0.09659605057588941,
46730,
46697.5,
46585.65615950402,
1661.6434294049448,
2418334
],
[
46600,
47450,
46250,
46600,
500351,
48.658759008856734,
-827.9149534967946,
-1057.4953999291263,
229.58044643233166,
44752.92484136224,
46547.5,
48342.07515863776,
-0.07710726284495448,
46690,
46547.5,
46588.52492760322,
1628.6688987331631,
2918685
],
[
45150,
46100,
45000,
45800,
421433,
45.01488486037683,
-835.5183728926349,
-1013.0999945218281,
177.58162162919314,
44922.6315848168,
46397.5,
47872.3684151832,
-0.06357533984301734,
46630,
46397.5,
46430.81994208258,
1626.621120252223,
2497252
],
[
45850,
46100,
44100,
44400,
557351,
39.44757511778462,
-943.6348026427368,
-999.2069561460098,
55.57215350327306,
44567.999016232534,
46280,
47992.000983767466,
-0.07398448503748774,
45990,
46280,
46024.655953666064,
1653.291040234207,
1939901
]
] |
no news data
|
0
|
[
[
7940,
8040,
7890,
7920,
50405,
34.11996338655766,
-184.41501567603154,
-113.41988949246075,
-70.99512618357079,
7599.42677106217,
8391.5,
9183.57322893783,
-0.18877989130377887,
7956,
8391.5,
8054.859797402687,
249.70801038440584,
734532
],
[
7930,
7940,
7790,
7890,
63537,
33.38344991815088,
-189.43311279084082,
-128.62253415213678,
-60.810578638704044,
7566.967674493137,
8336.5,
9106.032325506863,
-0.1846176034323429,
7930,
8336.5,
8021.88783792215,
242.5860096426626,
670995
],
[
7880,
7880,
7780,
7850,
50975,
32.37982809698358,
-194.39677163816032,
-141.7773816493415,
-52.619389988818824,
7529.764735854093,
8285.5,
9041.235264145907,
-0.18242357471387544,
7902,
8285.5,
7987.51027033772,
233.11558038247242,
620020
],
[
7850,
7850,
7580,
7630,
69655,
27.485530468138307,
-213.620187867391,
-156.14594289295138,
-57.474244974439614,
7449.592077032084,
8231.5,
9013.407922967916,
-0.18997945039614067,
7844,
8231.5,
7916.0082162701765,
235.75018178372437,
550365
],
[
7630,
7670,
7520,
7530,
34826,
25.59196034049565,
-234.22405884052205,
-171.76156608246552,
-62.46249275805653,
7399.016082041386,
8159.5,
8919.983917958614,
-0.18640453899347123,
7764,
8159.5,
7838.806573016142,
229.62516879917266,
515539
],
[
7490,
7520,
7370,
7480,
60151,
24.676548809731983,
-251.686076738667,
-187.74646821370584,
-63.93960852496116,
7323.835501328911,
8099,
8874.164498671089,
-0.19142227402669193,
7676,
8099,
7767.045258412913,
224.6519424563746,
455388
],
[
7500,
7610,
7500,
7520,
17958,
26.92838201408473,
-259.30804430286935,
-202.05878343153856,
-57.24926087133079,
7288.020137035633,
8036.5,
8784.979862964368,
-0.18627010837164631,
7602,
8036.5,
7717.636206730331,
217.8910894237764,
473346
],
[
7530,
7600,
7480,
7510,
15379,
26.713371644076606,
-263.12231468162827,
-214.2714896815565,
-48.85082500007178,
7257.440107604747,
7978.5,
8699.559892395253,
-0.1807507407144834,
7534,
7978.5,
7676.108965384265,
210.89886875064954,
457967
],
[
7490,
7550,
7450,
7520,
30520,
27.338170404503522,
-262.31443746063724,
-223.88007923737263,
-38.43435822326461,
7264.4786817375225,
7917.5,
8570.521318262478,
-0.16495644288284875,
7512,
7917.5,
7644.887172307412,
202.977520982746,
488487
],
[
7430,
7600,
7430,
7500,
13091,
26.84522686976072,
-260.2875884987707,
-231.16158108965223,
-29.126007409118444,
7240.931225277759,
7870.5,
8500.068774722242,
-0.15998190069811102,
7506,
7870.5,
7615.90973784593,
200.62198376969272,
475396
]
] |
no news data
|
0
|
[
[
2920,
2960,
2915,
2945,
57184,
47.79871724213077,
-6.142678184633951,
-17.860323807993478,
11.717645623359527,
2798.9996626186667,
2896.5,
2994.0003373813333,
-0.06732286371920133,
2915,
2896.5,
2901.6033755619246,
51.26344010078398,
237183
],
[
2940,
3525,
2925,
3180,
5342673,
70.15238472093777,
16.80072284939888,
-10.928114476515006,
27.728837325913887,
2749.4396523299883,
2907,
3064.5603476700117,
-0.10840065199175208,
2982,
2907,
2957.28270044954,
90.4589086650137,
5579856
],
[
3300,
3695,
3290,
3480,
5080600,
81.2127408832473,
58.51648465270773,
2.960805349329542,
55.55567930337819,
2632.921237792116,
2934,
3235.078762207884,
-0.20523433006672406,
3093,
2934,
3061.826160359632,
120.78327233179843,
10660456
],
[
3550,
3825,
3530,
3780,
2187970,
86.57156548931037,
114.46454322051159,
25.261552923565954,
89.20299029694563,
2493.4142770778976,
2976.75,
3460.0857229221024,
-0.3247405545793919,
3263,
2976.75,
3205.460928287706,
136.79875287952711,
12848426
],
[
3770,
4140,
3650,
4035,
2134903,
89.35182282557373,
177.3359333437711,
55.676429007606984,
121.65950433616412,
2355.8708585014224,
3031.5,
3707.1291414985776,
-0.445739166418326,
3484,
3031.5,
3371.368742630165,
162.02741338813235,
14983329
],
[
4035,
4790,
3975,
4600,
5551004,
92.87284502370575,
269.64444773272044,
98.47003275262969,
171.17441498009075,
2142.2213810694716,
3114,
4085.7786189305284,
-0.6241352722739425,
3815,
3114,
3617.094994104132,
208.6683124318372,
20534333
],
[
4900,
4950,
4550,
4830,
3170693,
93.77521007248208,
357.2406405134334,
150.22415430479043,
207.01648620864296,
1979.471760553078,
3210.5,
4441.528239446922,
-0.7668763366746129,
4145,
3210.5,
3859.675995283306,
222.33486154384883,
23705026
],
[
4830,
5020,
4635,
4895,
1344259,
94.00617207574567,
426.9842030565733,
205.576164055147,
221.4080390014263,
1877.703353278196,
3310,
4742.296646721804,
-0.8654360403152893,
4428,
3310,
4066.7407962266448,
233.9538000050025,
25049285
],
[
4805,
4985,
4740,
4980,
801060,
94.30381149188462,
483.5413052991303,
261.16919230394365,
222.37211299518663,
1816.5059800304525,
3414.75,
5012.9940199695475,
-0.9360825946084179,
4668,
3414.75,
4249.392636981316,
234.7428142903595,
25850345
],
[
4900,
5390,
4830,
5230,
1162952,
95.07797971144527,
542.2850030071254,
317.39235444458,
224.8926485625454,
1763.7761067576675,
3532.5,
5301.223893242332,
-1.0014006472709596,
4907,
3532.5,
4445.514109585053,
257.9754704124767,
27013297
]
] |
no news data
|
0
|
[
[
4260,
4265,
4195,
4230,
422373,
29.09828329758114,
-70.34701334961574,
-69.08613254159079,
-1.2608808080249503,
4186.855247245648,
4355.5,
4524.144752754352,
-0.07743990483496836,
4274,
4355.5,
4287.976277301155,
46.66641729517417,
-730118
],
[
4230,
4265,
4195,
4220,
168832,
28.015820400491027,
-71.82935792992976,
-69.63477761925859,
-2.1945803106711708,
4174.180129077504,
4342.5,
4510.819870922496,
-0.0775221052032222,
4259,
4342.5,
4274.381021840924,
48.3331017740903,
-898950
],
[
4220,
4285,
4215,
4275,
87063,
41.01300522800878,
-67.78470644237132,
-69.26476338388113,
1.4800569415098153,
4176.951421365669,
4331.5,
4486.048578634331,
-0.07136030411373918,
4256,
4331.5,
4274.50481747274,
49.880737361655285,
-811887
],
[
4275,
4310,
4255,
4310,
55843,
47.508220766762854,
-61.051321870154425,
-67.62207508113579,
6.5707532109813656,
4180.208628116588,
4324.5,
4468.791371883412,
-0.06673204850660726,
4261,
4324.5,
4281.603853978192,
50.24639897867991,
-756044
],
[
4310,
4310,
4290,
4310,
65739,
47.508220766762854,
-55.08013655721879,
-65.1136873763524,
10.033550819133609,
4189.4649861776725,
4316.5,
4443.5350138223275,
-0.058860194056447365,
4269,
4316.5,
4287.283083182554,
48.08594190877421,
-756044
],
[
4305,
4335,
4290,
4335,
132375,
51.89613934853416,
-47.779861607685234,
-61.646922222618976,
13.867060614933742,
4195.979128288507,
4311.75,
4427.520871711493,
-0.05370017821603427,
4290,
4311.75,
4296.826466546043,
47.865517486718915,
-623669
],
[
4335,
4340,
4310,
4340,
100043,
52.746909344800855,
-41.116912725769,
-57.54092032324898,
16.424007597479985,
4204.576526769277,
4307.25,
4409.923473230723,
-0.04767472202947271,
4314,
4307.25,
4305.461173236834,
46.58940909481043,
-523626
],
[
4340,
4345,
4325,
4345,
46038,
53.630097226278444,
-35.02922442539875,
-53.03858114367894,
18.009356718280188,
4212.393267179831,
4303.75,
4395.106732820169,
-0.042454479382012834,
4328,
4303.75,
4313.368938589467,
44.690165588038255,
-477588
],
[
4345,
4345,
4330,
4340,
65330,
52.57191285114191,
-30.259335022825326,
-48.482731919508225,
18.2233968966829,
4224.183716791869,
4299.75,
4375.316283208131,
-0.035149152024248245,
4334,
4299.75,
4318.695150871574,
42.56943947460695,
-542918
],
[
4340,
4340,
4305,
4335,
62359,
51.478058243403474,
-26.576266858156487,
-44.101438907237885,
17.525172049081398,
4227.073791674637,
4298.25,
4369.426208325363,
-0.03311869171191224,
4339,
4298.25,
4321.956120697259,
42.028765226420745,
-605277
]
] |
no news data
|
0
|
[
[
10610,
10610,
10260,
10370,
72106,
58.16352234849794,
-209.60224934177495,
-237.54084695016923,
27.938597608394275,
9821.734007914944,
10647.5,
11473.265992085056,
-0.15510983650341517,
10460,
10647.5,
10471.528626972087,
451.5875661893589,
1538623
],
[
10400,
10400,
10050,
10050,
81491,
52.37263962083105,
-230.6439241087446,
-236.16146238188432,
5.5175382731397065,
9747.874036465879,
10603.5,
11459.125963534121,
-0.16138557335485854,
10382,
10603.5,
10387.22290157767,
444.33131146154756,
1457132
],
[
9940,
10040,
9680,
9870,
97137,
49.39362793422911,
-258.860120303847,
-240.7011939662769,
-18.158926337570108,
9655.41508093006,
10571.5,
11487.58491906994,
-0.1733121920389612,
10268,
10571.5,
10283.778321262136,
439.02193207143705,
1359995
],
[
9760,
10130,
9760,
9920,
58552,
50.24032386274365,
-274.028249854955,
-247.3666051440125,
-26.661644710942483,
9581.895664915946,
10516.5,
11451.104335084054,
-0.1777405667444594,
10154,
10516.5,
10211.02265700971,
434.09179406633444,
1418547
],
[
9930,
10390,
9930,
10390,
114017,
57.44742547518225,
-245.29640548781572,
-246.95256521277315,
1.6561597249574334,
9621.145759139645,
10468,
11314.854240860355,
-0.16179867039746948,
10120,
10468,
10246.818125607768,
436.6566659187391,
1532564
],
[
10430,
10450,
10180,
10250,
91853,
54.896809552898446,
-231.1583917473199,
-243.7937305196825,
12.635338772362587,
9682.229518148062,
10410.5,
11138.770481851938,
-0.13991075968530575,
10096,
10410.5,
10247.454500486214,
424.7526183531149,
1440711
],
[
10450,
10840,
9700,
9780,
430556,
47.30363299631297,
-254.9401941814358,
-246.02302325203317,
-8.91717092940263,
9619.486914123287,
10351.5,
11083.513085876713,
-0.14143130674331514,
10042,
10351.5,
10153.963600388972,
475.8417170421781,
1010155
],
[
9810,
10020,
9750,
10000,
100452,
50.73837878526096,
-253.11750156791823,
-247.44191891521018,
-5.675582652708044,
9662.90842479312,
10291.5,
10920.09157520688,
-0.12215742607139474,
10068,
10291.5,
10123.170880311178,
461.1387372534511,
1110607
],
[
9960,
9990,
9810,
9900,
53839,
49.16956186168112,
-256.7821440893167,
-249.3099639500315,
-7.4721801392852285,
9701.607008502591,
10232.5,
10763.392991497409,
-0.10376603791789078,
10064,
10232.5,
10078.536704248942,
441.7716845924903,
1056768
],
[
9900,
9980,
9750,
9800,
71339,
47.58506624923768,
-264.70421849680315,
-252.38881485938583,
-12.315403637417319,
9658.783346096528,
10192,
10725.216653903472,
-0.10463435123694496,
9946,
10192,
10022.829363399152,
426.64513569302676,
985429
]
] |
no news data
|
0
|
[
[
945000,
945000,
910000,
919000,
2381,
48.206814976450396,
-50421.38853681693,
-50079.84589657541,
-341.5426402415178,
902304.0079341773,
995850,
1089395.9920658227,
-0.18787165148530943,
940400,
995850,
956424.7378344774,
42843.582918371445,
-4297
],
[
912000,
914000,
889000,
910000,
2558,
46.861067950905365,
-51269.12928004633,
-50317.7025732696,
-951.4267067767287,
894342.236107036,
987600,
1080857.763892964,
-0.1888573590379992,
927200,
987600,
947139.790267582,
41926.18413848778,
-6855
],
[
910000,
918000,
905000,
908000,
1046,
46.550077134441516,
-51508.59420103743,
-50555.88089882316,
-952.7133022142662,
891184.3472647079,
978700,
1066215.652735292,
-0.1788406104736733,
923600,
978700,
939311.8322140657,
39860.02812859579,
-7901
],
[
910000,
923000,
901000,
904000,
1312,
45.89407286993786,
-51428.30496020662,
-50730.365711099854,
-697.9392491067629,
885793.1309910063,
971000,
1056206.8690089937,
-0.17550333472501284,
916600,
971000,
932249.4657712526,
38584.31183369609,
-9213
],
[
905000,
914000,
899000,
904000,
892,
45.894072869937865,
-50779.322734938,
-50740.157115867485,
-39.165619070518005,
880920.4878549519,
964050,
1047179.5121450481,
-0.17245892255598386,
909000,
964050,
926599.5726170022,
36899.71813128923,
-9213
],
[
902000,
925000,
899000,
913000,
7206,
47.81317896642264,
-48974.230419016094,
-50386.97177649721,
1412.7413574811144,
876563.3355315537,
958900,
1041236.6644684463,
-0.17173149331201643,
907800,
958900,
923879.6580936018,
36121.16683619714,
-2007
],
[
923000,
923000,
865000,
870000,
3773,
40.433950647090256,
-50432.07284478657,
-50395.99199015508,
-36.080854631487455,
864810.7210113574,
951600,
1038389.2789886426,
-0.18240705966507487,
899800,
951600,
913103.7264748815,
37683.94063361163,
-5780
],
[
873000,
885000,
865000,
883000,
1686,
43.2838508003329,
-49962.49556760059,
-50309.29270564419,
346.79713804359926,
860574.2473655158,
944250,
1027925.7526344842,
-0.17723220044370497,
894800,
944250,
907082.9811799052,
36420.80201692509,
-4094
],
[
883000,
883000,
861000,
867000,
1077,
40.70268881092766,
-50301.57324994658,
-50307.748814504674,
6.1755645580924465,
852023.9380839283,
937350,
1022676.0619160717,
-0.18205806137744,
887400,
937350,
899066.3849439243,
35390.74473000187,
-5171
],
[
864000,
867000,
844000,
847000,
1454,
37.678056681733615,
-51589.436696229735,
-50564.08639084969,
-1025.350305380045,
838309.6779229149,
931300,
1024290.3220770851,
-0.19970003667365005,
876000,
931300,
888653.1079551395,
34505.69153500174,
-6625
]
] |
no news data
|
0
|
[
[
24400,
25900,
24200,
25700,
80350,
48.95271537104967,
-802.0287057866153,
-980.9092869829136,
178.8805811962983,
22946.507244923647,
24700,
26453.492755076353,
-0.14198321903452252,
23930,
24700,
24352.64013429629,
1152.0352643097572,
48406
],
[
26700,
26700,
25400,
25800,
31985,
49.588987725654384,
-634.1879081408915,
-911.5650112145092,
277.3771030736177,
22971.36143364023,
24687.5,
26403.63856635977,
-0.13902894714813313,
24370,
24687.5,
24642.11210743703,
1162.6041740019175,
80391
],
[
25800,
25950,
25650,
25800,
5963,
49.588987725654384,
-495.46149507781956,
-828.3443079871713,
332.88281290935174,
23025.0064184978,
24665,
26304.9935815022,
-0.1329814377865153,
24860,
24665,
24873.689685949626,
1100.9895901446375,
80391
],
[
25800,
25900,
25600,
25750,
12009,
49.23313746167058,
-385.11502905885936,
-739.698452201509,
354.5834231426496,
23010.03595739791,
24675,
26339.96404260209,
-0.13495149281475896,
25470,
24675,
25048.951748759704,
1043.776047991449,
68382
],
[
25750,
26050,
25600,
25750,
9702,
49.23313746167058,
-294.27246988093975,
-650.6132557373952,
356.34078585645545,
22986.8461797355,
24695,
26403.1538202645,
-0.13834005428341759,
25760,
24695,
25189.161399007764,
1001.3634731349171,
68382
],
[
25750,
25800,
25350,
25650,
20048,
48.42707325902301,
-227.7232002129822,
-566.0352446325127,
338.3120444195305,
22970.157077054893,
24725,
26479.842922945107,
-0.1419488714212422,
25750,
24725,
25281.329119206213,
961.9803679109945,
48334
],
[
25650,
26200,
25450,
25950,
9181,
51.01799682946158,
-149.05669890375793,
-482.63953548676176,
333.5828365830038,
22936.751192507396,
24772.5,
26608.248807492604,
-0.1482086028856679,
25780,
24772.5,
25415.063295364973,
946.8389130602092,
57515
],
[
25950,
26400,
25900,
26100,
13005,
52.308122252708955,
-73.75893635203465,
-400.8634156598163,
327.1044793077817,
22899.458998033715,
24827.5,
26755.541001966285,
-0.15531495333531647,
25840,
24827.5,
25552.05063629198,
914.9218478416228,
70520
],
[
26050,
26200,
24900,
25650,
35605,
48.206053736083156,
-49.82184106106433,
-330.65510074006596,
280.8332596790016,
22962.28566550555,
24900,
26837.71433449445,
-0.15563970558188345,
25820,
24900,
25571.640509033587,
942.4274301386498,
34915
],
[
25600,
25950,
25600,
25600,
6445,
47.757905975967944,
-34.48854029393988,
-271.42178865084077,
236.9332483569009,
22985.166494719244,
24945,
26904.833505280756,
-0.15713237164006863,
25790,
24945,
25577.31240722687,
900.1111851287462,
28470
]
] |
no news data
|
0
|
[
[
5830,
6140,
5810,
5950,
381036,
51.03762604514641,
182.57607576664304,
271.01298396247154,
-88.4369081958285,
5193.482689016251,
5947.5,
6701.517310983749,
-0.25355773383228203,
5950,
5947.5,
5999.689656660002,
377.4720776438312,
7240772
],
[
6050,
6100,
5840,
5970,
253066,
51.55632917690931,
167.11232467268565,
250.2328521045144,
-83.12052743182875,
5316.125586638417,
5985.5,
6654.874413361583,
-0.2236653289989417,
5898,
5985.5,
5993.751725328001,
369.0812149549861,
7493838
],
[
6040,
6070,
5690,
5760,
336827,
46.04095808494412,
136.34029946035207,
227.45434157568195,
-91.11404211532988,
5442.913044589857,
6013.5,
6584.086955410143,
-0.18976867229072678,
5856,
6013.5,
5947.001380262401,
369.8611281724871,
7157011
],
[
5790,
7230,
5760,
6570,
8047853,
62.641773190445186,
175.29281190698111,
217.0220356419418,
-41.7292237349607,
5543.067972361464,
6074.5,
6605.932027638536,
-0.17497144707828993,
6010,
6074.5,
6071.601104209921,
448.4424761601666,
15204864
],
[
6570,
7120,
6320,
6650,
4908882,
63.82551553870785,
210.19528961409014,
215.6566864363715,
-5.461396822281358,
5562.428735548361,
6122,
6681.571264451639,
-0.1828066855444753,
6180,
6122,
6187.280883367936,
473.5537278630119,
20113746
],
[
6610,
8640,
6560,
8640,
16894113,
80.43380862152175,
393.8915865115223,
251.30366645140168,
142.5879200601206,
5016.344757089552,
6261.5,
7506.655242910448,
-0.3977178768379614,
6718,
6261.5,
6677.8247066943495,
588.2998901585111,
37007859
],
[
9020,
9940,
8920,
9230,
15498045,
82.93532971692103,
580.3899207016866,
317.1209173014587,
263.2690034002279,
4633.864535102306,
6433,
8232.135464897694,
-0.5593457064814842,
7370,
6433,
7188.25976535548,
639.1356122900461,
52505904
],
[
9220,
9760,
8900,
9200,
6134671,
82.35874711940401,
717.499556654644,
397.1966451720958,
320.3029114825482,
4434.812831342986,
6597.5,
8760.187168657014,
-0.6556080844735169,
8058,
6597.5,
7590.607812284385,
654.9116399836142,
46371233
],
[
9100,
9740,
8900,
9200,
3594862,
82.35874711940401,
816.7450029806969,
481.1063167338161,
335.6386862468808,
4299.282942023163,
6745.5,
9191.717057976837,
-0.725288579935316,
8584,
6745.5,
7912.486249827508,
668.1322371276418,
46371233
],
[
9700,
11960,
9690,
11650,
23594826,
89.36293672252827,
1080.635366877399,
601.0121267625327,
479.62324011486635,
3749.049733033192,
7017,
10284.950266966807,
-0.9314380125315114,
9584,
7017,
8659.988999862006,
817.551363047096,
69966059
]
] |
no news data
|
0
|
[
[
9240,
9360,
9200,
9260,
601,
42.472865811047036,
-117.68231516669948,
-116.19195549392872,
-1.490359672770765,
9183.11504038153,
9399,
9614.88495961847,
-0.04593785713766784,
9262,
9399,
9305.08293914187,
175.12308828502034,
-17907
],
[
9240,
9240,
9150,
9240,
1841,
41.35088454684972,
-116.1776110364608,
-116.18908660243514,
0.011475565974336632,
9165.862936426596,
9385,
9604.137063573404,
-0.046699427506319405,
9264,
9385,
9292.066351313497,
170.47143912180462,
-19748
],
[
9240,
9240,
9140,
9220,
413,
40.20705583035819,
-115.27019200523137,
-116.00530768299438,
0.7351156777630194,
9145.40159795692,
9372.5,
9599.59840204308,
-0.048460581924370354,
9240,
9372.5,
9277.653081050797,
165.43776489881859,
-20161
],
[
9220,
9220,
9130,
9160,
765,
36.90860677108222,
-118.03195553340993,
-116.4106372530775,
-1.6213182803324315,
9129.246224739916,
9351,
9572.753775260084,
-0.04742889001392018,
9232,
9351,
9254.122464840639,
160.04935312033155,
-20926
],
[
9050,
9160,
9030,
9090,
965,
33.45984708534532,
-124.43468245111762,
-118.01544629268554,
-6.419236158432085,
9090.658138214938,
9331,
9571.341861785062,
-0.051514706201920925,
9194,
9331,
9221.297971872511,
157.90297075459358,
-21891
],
[
9160,
9160,
9070,
9160,
2147,
39.543481382323414,
-122.44895929603445,
-118.90214889335533,
-3.546810402679114,
9077.099358803982,
9313.5,
9549.900641196018,
-0.050765156213242735,
9174,
9313.5,
9209.03837749801,
153.05275855783688,
-19744
],
[
9160,
9190,
9060,
9180,
3042,
41.19769019405258,
-117.90232196032957,
-118.70218350675019,
0.7998615464206154,
9069.817247757317,
9298,
9526.182752242683,
-0.04908211491561258,
9162,
9298,
9203.230701998407,
151.40613294656282,
-16702
],
[
9110,
9210,
9040,
9140,
1886,
38.90489071736955,
-116.18740869776411,
-118.19922854495297,
2.0118198471888604,
9058.008566041952,
9281.5,
9504.991433958048,
-0.04815847308259402,
9146,
9281.5,
9190.584561598727,
152.73426630752263,
-18588
],
[
9260,
9260,
9050,
9180,
976,
42.35955023476213,
-110.32885946130773,
-116.62515472822393,
6.296295266916204,
9056.35026515217,
9267.5,
9478.64973484783,
-0.04556778739634846,
9150,
9267.5,
9188.467649278982,
156.8246758569853,
-17612
],
[
9180,
9180,
8980,
9100,
6309,
37.760659845644405,
-110.86328545028118,
-115.47278087263538,
4.6094954223542,
9037.485926702067,
9253,
9468.514073297933,
-0.04658252962237816,
9152,
9253,
9170.774119423186,
159.90862758148634,
-23921
]
] |
no news data
|
0
|
[
[
5800,
5810,
5720,
5800,
57316,
28.198303031540284,
-177.94849642615736,
-202.159404444141,
24.210908017983627,
5680.504293667629,
5918,
6155.495706332371,
-0.08026215151482625,
5820,
5918,
5835.746891357813,
129.2155255608984,
-740066
],
[
5790,
5790,
5660,
5720,
35470,
24.837113734465184,
-176.20548344761391,
-196.9686202448356,
20.763136797221676,
5653.729543906851,
5905,
6156.270456093149,
-0.08510430350318335,
5790,
5905,
5812.597513086251,
129.9858451636914,
-775536
],
[
5720,
5760,
5640,
5710,
57305,
24.4448731894834,
-173.62955608895209,
-192.3008074136589,
18.671251324706816,
5628.459078628847,
5891.5,
6154.540921371153,
-0.08929505944874913,
5766,
5891.5,
5792.078010469001,
129.27257050914204,
-832841
],
[
5710,
5800,
5670,
5800,
37327,
34.47458252140501,
-162.45320780408656,
-186.33128749174446,
23.878079687657902,
5626.0518014812615,
5878,
6129.9481985187385,
-0.08572582460657997,
5766,
5878,
5793.662408375201,
129.32452975848904,
-795514
],
[
5800,
5870,
5780,
5840,
33575,
38.38914991694185,
-148.6546077768653,
-178.79595154876864,
30.141343771903337,
5633.849173834512,
5865.5,
6097.150826165488,
-0.07898758031386517,
5774,
5865.5,
5802.929926700162,
126.51563477573983,
-761939
],
[
5810,
5860,
5770,
5810,
32921,
36.62204429618259,
-138.5428315985373,
-170.74532755872238,
32.202495960185075,
5636.415170807493,
5854,
6071.584829192507,
-0.07433714697386633,
5776,
5854,
5804.343941360129,
123.90737514890127,
-794860
],
[
5800,
5860,
5770,
5810,
38003,
36.62204429618259,
-129.04166414715746,
-162.4045948764094,
33.36293072925193,
5646.156847142224,
5841.5,
6036.843152857776,
-0.06688116163922819,
5794,
5841.5,
5805.475153088103,
121.48541978112262,
-794860
],
[
5800,
5810,
5710,
5790,
37323,
35.363447232614504,
-121.72261085451373,
-154.26819807203026,
32.54558721751653,
5650.97137744698,
5830.5,
6010.02862255302,
-0.06158258212949829,
5810,
5830.5,
5802.380122470483,
119.95074693961385,
-832183
],
[
5780,
5820,
5730,
5800,
39394,
36.53784079653618,
-113.80343678358713,
-146.17524581434162,
32.37180903075449,
5659.388727566138,
5820.5,
5981.611272433862,
-0.0553599424220812,
5810,
5820.5,
5801.904097976387,
117.81140787249858,
-792789
],
[
5850,
5850,
5740,
5780,
57628,
35.16183065993609,
-107.89749200683673,
-138.51969505284063,
30.622203046003904,
5690.737084385482,
5806.5,
5922.262915614518,
-0.039873560876437654,
5798,
5806.5,
5797.52327838111,
117.25345016732011,
-850417
]
] |
no news data
|
0
|
[
[
18650,
18650,
18380,
18450,
215155,
42.380430096221296,
-404.048917048367,
-486.61692247305217,
82.56800542468517,
18244.89814647559,
18931.5,
19618.10185352441,
-0.07253538848209715,
18748,
18931.5,
18777.64297252628,
456.86949335519,
-2853907
],
[
18430,
18590,
18290,
18560,
199469,
44.754160862017635,
-396.0223775702616,
-468.49801349249407,
72.47563592223247,
18208.06417209532,
18914.5,
19620.93582790468,
-0.07469780622323394,
18696,
18914.5,
18734.114378021026,
445.66452954410505,
-2654438
],
[
18470,
18500,
17790,
18070,
629362,
37.36898521197137,
-424.3090218245088,
-459.6602151588971,
35.351193334388256,
18085.798203264145,
18848,
19610.201796735855,
-0.08087879846517988,
18530,
18848,
18601.29150241682,
468.83134886238327,
-3283800
],
[
18000,
18810,
18000,
18800,
494753,
50.479599063596545,
-383.4018739117455,
-444.40854690946674,
61.00667299772124,
18121.899900327666,
18811,
19500.100099672334,
-0.07326565304049058,
18510,
18811,
18641.03320193346,
493.20053822935586,
-2789047
],
[
18670,
18830,
18610,
18740,
189757,
49.56128920597907,
-351.7691868130096,
-425.8806748901753,
74.11148807716575,
18173.253354144435,
18771,
19368.746645855565,
-0.06368831131591972,
18524,
18771,
18660.826561546768,
473.6862140701162,
-2978804
],
[
19110,
19230,
18960,
19170,
272218,
55.77113772044421,
-288.67498254120073,
-398.4395364203804,
109.76455387917969,
18222.604236518207,
18755.5,
19288.395763481793,
-0.056825545944580794,
18668,
18755.5,
18762.661249237415,
474.8514844936793,
-2706586
],
[
19260,
19270,
19090,
19200,
248490,
56.17651686666456,
-233.5592956326218,
-365.4634882628287,
131.90419263020692,
18209.46530992979,
18762.5,
19315.53469007021,
-0.058951066230002375,
18796,
18762.5,
18850.128999389934,
453.79066417270224,
-2458096
],
[
19070,
19350,
19060,
19290,
228095,
57.436878134345335,
-180.53635807595492,
-328.478062225454,
147.94170414949906,
18183.28133164534,
18778.5,
19373.71866835466,
-0.06339363296905084,
19040,
18778.5,
18938.10319951195,
442.0913310175092,
-2230001
],
[
19310,
19520,
19240,
19300,
464294,
57.582850889586915,
-136.13905533980505,
-290.0102608483242,
153.87120550851915,
18189.21596293394,
18816.5,
19443.78403706606,
-0.0666738274457056,
19140,
18816.5,
19010.48255960956,
430.51337880197286,
-1765707
],
[
19370,
19500,
19200,
19430,
342581,
59.52615526239626,
-89.43303119792472,
-249.89481491824432,
160.4617837203196,
18187.081740440168,
18859.5,
19531.918259559832,
-0.07130817461330706,
19278,
18859.5,
19094.38604768765,
421.19099460183196,
-1423126
]
] |
no news data
|
0
|
[
[
2915,
2950,
2915,
2945,
16758,
44.52528918352521,
-33.23527707310586,
-19.358388664657483,
-13.87688840844838,
2876.831330866607,
3043.75,
3210.668669133393,
-0.10967961832173667,
2968,
3043.75,
2986.3092045257354,
70.57705630282062,
271796
],
[
2955,
2965,
2935,
2940,
5880,
43.95089966801508,
-35.49827257383049,
-22.586365446492085,
-12.911907127338406,
2869.513512750984,
3041.25,
3212.986487249016,
-0.1129380927243838,
2960,
3041.25,
2977.0473636205884,
67.67869513833344,
265916
],
[
2940,
2980,
2940,
2970,
19749,
48.26344062348101,
-34.473573634810236,
-24.963807084155714,
-9.509766550654522,
2864.277109631083,
3038.75,
3213.222890368917,
-0.11483201340611565,
2954,
3038.75,
2975.6378908964707,
65.70164548559534,
285665
],
[
2975,
2985,
2940,
2950,
19803,
45.73690854181086,
-34.87332718817288,
-26.945711104959152,
-7.927616083213728,
2854.587596263232,
3032.75,
3210.912403736768,
-0.11749231142479125,
2949,
3032.75,
2970.5103127171765,
64.22295652233852,
265862
],
[
2950,
2985,
2945,
2965,
21230,
47.93817138729231,
-33.59252638595626,
-28.275074161158575,
-5.317452224797687,
2847.8421744545544,
3028,
3208.1578255454456,
-0.11899460075656908,
2954,
3028,
2969.408250173741,
62.49274534217148,
287092
],
[
2965,
2985,
2910,
2960,
42731,
47.250099948797335,
-32.60508955930845,
-29.14107724078855,
-3.4640123185199023,
2852.0013117892645,
3016.25,
3180.4986882107355,
-0.10890920063703971,
2957,
3016.25,
2967.526600138993,
63.38612067487352,
244361
],
[
2965,
2965,
2920,
2955,
42515,
46.530853429977796,
-31.85874914459191,
-29.684611621549223,
-2.1741375230426883,
2865.0081229818875,
3003.5,
3141.9918770181125,
-0.0922203276298402,
2960,
3003.5,
2965.0212801111948,
62.07282634095398,
201846
],
[
2960,
2975,
2940,
2940,
23793,
44.34976967125442,
-32.107528031699076,
-30.169194903579196,
-1.9383331281198792,
2892.878110794271,
2989.5,
3086.121889205729,
-0.06464083572887043,
2954,
2989.5,
2960.017024088956,
60.13905303088584,
178053
],
[
2950,
2975,
2930,
2955,
34807,
47.02397867887924,
-30.7399613132593,
-30.28334818551522,
-0.456613127744081,
2911.30158200774,
2980.5,
3049.69841799226,
-0.04643410031354481,
2955,
2980.5,
2959.0136192711648,
59.057692100108284,
212860
],
[
2965,
3000,
2940,
2990,
69530,
52.731665670361515,
-26.52617016561271,
-29.53191258153472,
3.0057424159220076,
2915.3021270009517,
2977.75,
3040.1978729990483,
-0.04194299252727616,
2960,
2977.75,
2965.210895416932,
59.124999807243405,
282390
]
] |
no news data
|
0
|
[
[
1265,
1265,
1243,
1250,
346182,
43.04516140435174,
-42.42290456159367,
-49.91431865850035,
7.491414096906681,
1231.6935615462992,
1290.85,
1350.0064384537006,
-0.09165501561560326,
1267.2,
1290.85,
1272.8233879310546,
42.17359254199205,
19805207
],
[
1262,
1450,
1255,
1317,
8347381,
55.83300378095897,
-36.259771245750244,
-47.18340917595033,
10.923637930200087,
1236.1845317713578,
1288.9999999999998,
1341.8154682286417,
-0.08194797242613186,
1272,
1288.9999999999998,
1281.6587103448437,
53.44690736042119,
28152588
],
[
1335,
1395,
1326,
1338,
3242013,
58.944485964498554,
-29.342675100906945,
-43.61526236094166,
14.272587260034712,
1235.6419645814478,
1289.2,
1342.7580354185523,
-0.0830872407982504,
1284.6,
1289.2,
1292.926968275875,
55.20069969181968,
31394601
],
[
1338,
1465,
1338,
1426,
6774030,
68.84824445840994,
-16.568965299665933,
-38.20600294868652,
21.637037649020584,
1213.9222654482496,
1294.55,
1375.1777345517503,
-0.12456488285775032,
1319.2,
1294.55,
1319.5415746207,
60.32922114240399,
38168631
],
[
1426,
1429,
1392,
1424,
1328338,
68.44413705545128,
-6.531797047415694,
-31.871161768432355,
25.33936472101666,
1200.863196143008,
1299.4499999999998,
1398.0368038569916,
-0.1517362020193032,
1351,
1299.4499999999998,
1340.43325969656,
58.66284820366085,
36840293
],
[
1405,
1433,
1403,
1424,
978365,
68.44413705545128,
1.4065176464832803,
-25.215625885449228,
26.622143531932508,
1192.2373801617161,
1305.5000000000002,
1418.7626198382843,
-0.1735160778832387,
1385.8,
1305.5000000000002,
1357.1466077572481,
56.61550190339936,
36840293
],
[
1433,
1437,
1403,
1419,
968671,
67.29883288083657,
7.211105880774539,
-18.730279532204474,
25.941385412979013,
1186.9151412459225,
1311.0500000000002,
1435.1848587540778,
-0.1893670855483431,
1406.1999999999998,
1311.0500000000002,
1369.5172862057984,
55.00010891029941,
35871622
],
[
1422,
1448,
1405,
1432,
1401736,
68.76242458896941,
12.713719387632182,
-12.441479748237143,
25.155199135869324,
1182.2209511689573,
1317.5,
1452.7790488310427,
-0.20535718987634566,
1425,
1317.5,
1382.0138289646388,
54.14295827384945,
37273358
],
[
1433,
1440,
1400,
1429,
794402,
68.00599850787336,
16.64068188573833,
-6.625047421442048,
23.26572930718038,
1181.9340880281804,
1324.85,
1467.7659119718194,
-0.21574655541656712,
1425.6000000000001,
1324.85,
1391.411063171711,
53.13274696857449,
36478956
],
[
1429,
1436,
1405,
1415,
916996,
64.443257423537,
18.410915388405783,
-1.617854859472482,
20.028770247878263,
1184.1844349714002,
1331.3,
1478.4155650285998,
-0.22101038838518713,
1423.8,
1331.3,
1396.1288505373689,
51.55183647081917,
35561960
]
] |
no news data
|
0
|
[
[
23900,
24400,
23750,
24200,
47026,
56.503047410756146,
34.55657434573004,
136.3139534829418,
-101.75737913721176,
22979.637595292625,
24325,
25670.362404707375,
-0.11061561395332994,
23760,
24325,
23993.247175427776,
1031.3437831923366,
218979
],
[
24400,
26450,
24200,
26300,
257928,
67.3207578877222,
213.07761725680757,
151.66668623771497,
61.4109310190926,
22853.60868552405,
24445,
26036.39131447595,
-0.13020178478019634,
24270,
24445,
24454.597740342222,
1118.3906558214553,
476907
],
[
26900,
27050,
26150,
26400,
120062,
67.73229592006986,
358.4935042411962,
193.03204983841124,
165.46145440278497,
22778.675879338643,
24570,
26361.324120661357,
-0.14581392923576367,
24910,
24570,
24843.67819227378,
1102.79132326278,
596969
],
[
27000,
27450,
26150,
26400,
90871,
67.73229592006986,
468.3379341663858,
248.09322670400618,
220.24470746237964,
22687.654962012435,
24657.5,
26627.345037987565,
-0.15977654165974367,
25430,
24657.5,
25154.942553819026,
1116.8776573154387,
596969
],
[
26400,
26450,
25450,
25700,
80948,
61.44988312671687,
493.22074468707433,
297.1187303006198,
196.10201438645453,
22672.38154963353,
24677.5,
26682.61845036647,
-0.16250580086041697,
25800,
24677.5,
25263.954043055222,
1108.5292532214787,
516021
],
[
25700,
25700,
25050,
25050,
52578,
56.233980252599096,
455.24322307579496,
328.74362885565483,
126.49959422014012,
22673.14817714506,
24665,
26656.85182285494,
-0.16151241215122158,
25970,
24665,
25221.16323444418,
1075.7771637056587,
463443
],
[
25400,
25800,
24400,
25400,
62184,
58.28711761619691,
448.22102553903096,
352.63910819233007,
95.58191734670089,
22683.67053209674,
24652.5,
26621.32946790326,
-0.15972655656856374,
25790,
24652.5,
25256.930587555344,
1098.9359377266833,
525627
],
[
25400,
25400,
24550,
24900,
62422,
54.36359832057096,
397.72533202117484,
361.6563529580991,
36.068979063075744,
22683.336886736954,
24632.5,
26581.663113263046,
-0.15825946316963738,
25490,
24632.5,
25185.544470044275,
1081.1547993176346,
463205
],
[
24850,
25300,
24500,
24850,
63860,
53.97234397307835,
349.6420925753191,
359.2535008815431,
-9.611408306224007,
22682.153685950063,
24630,
26577.846314049937,
-0.15816860041006392,
25180,
24630,
25118.435576035423,
1061.0723136520894,
399345
],
[
24850,
25400,
24350,
25200,
49547,
56.34102840822851,
335.9057415271418,
354.5839490106629,
-18.678207483521078,
22732.526990740094,
24682.5,
26632.473009259906,
-0.15800449786366094,
25080,
24682.5,
25134.74846082834,
1060.2814341055116,
448892
]
] |
no news data
|
0
|
[
[
4310,
4365,
4310,
4355,
91752,
59.047389194097235,
-11.885342988124648,
-20.156558643466877,
8.271215655342228,
4228.945492934658,
4302.75,
4376.554507065342,
-0.034305737988654494,
4317,
4302.75,
4319.524188005089,
43.50908975845336,
-975535
],
[
4355,
4365,
4310,
4345,
95686,
56.54274602450366,
-8.842351764124942,
-17.89371726759849,
9.051365503473548,
4229.626143466518,
4305.5,
4381.373856533482,
-0.035245084906970876,
4330,
4305.5,
4324.619350404071,
44.32986906142098,
-1071221
],
[
4335,
4345,
4315,
4345,
75010,
56.54274602450366,
-6.357474289320635,
-15.586468671942919,
9.228994382622284,
4231.305781509097,
4308.5,
4385.694218490903,
-0.03583345409813301,
4336,
4308.5,
4328.695480323257,
43.3063069856052,
-1071221
],
[
4345,
4365,
4310,
4345,
129214,
56.54274602450367,
-4.3381831134556705,
-13.336811560245469,
8.998628446789798,
4235.646097392254,
4312.25,
4388.853902607746,
-0.03552850720980742,
4342,
4312.25,
4331.956384258605,
44.141570772347684,
-1071221
],
[
4345,
4355,
4320,
4345,
78404,
56.54274602450367,
-2.7066793931808206,
-11.21078512683254,
8.50410573365172,
4250.690815516828,
4318,
4385.309184483172,
-0.031176092859273936,
4347,
4318,
4334.565107406885,
43.48860143146571,
-1071221
],
[
4320,
4380,
4320,
4380,
120853,
63.77620311740407,
1.3944324035392128,
-8.68974162075819,
10.084174024297402,
4270.787491882438,
4326,
4381.212508117562,
-0.025525893720555623,
4352,
4326,
4343.652085925508,
44.66798704350387,
-950368
],
[
4380,
4380,
4345,
4360,
100617,
57.85053104181047,
2.9962216185922443,
-6.352548972888103,
9.348770591480347,
4278.595785314875,
4330.25,
4381.904214685125,
-0.023857382222793246,
4355,
4330.25,
4346.921668740406,
43.977416540396455,
-1050985
],
[
4340,
4370,
4325,
4335,
81957,
51.419224994993115,
2.2227377088065623,
-4.6374916365491705,
6.860229345355733,
4280.706299603196,
4331.5,
4382.293700396804,
-0.023453168831491913,
4353,
4331.5,
4344.537334992325,
44.050458216082426,
-1132942
],
[
4320,
4625,
4320,
4375,
186537,
59.22914087234018,
4.782284643204548,
-2.753536380598427,
7.535821023802975,
4281.490456748404,
4334.75,
4388.009543251596,
-0.02457329407767293,
4359,
4334.75,
4350.62986799386,
62.68971120064797,
-946405
],
[
4365,
4365,
4315,
4340,
131796,
51.43710144955379,
3.9411059206595382,
-1.414607920346834,
5.355713841006372,
4281.68860100168,
4335,
4388.31139899832,
-0.024595801152627602,
4358,
4335,
4348.503894395088,
62.49758897203026,
-1078201
]
] |
no news data
|
0
|
[
[
25700,
25700,
24700,
25350,
66995,
36.79103120020678,
239.4408022540738,
1930.2347572146919,
-1690.793954960618,
21918.350241609554,
30820,
39721.64975839044,
-0.5776541050220924,
25310,
30820,
26827.18721319738,
2435.9872960021808,
7782369
],
[
25000,
26350,
24350,
25550,
135582,
37.688873312634605,
68.15799745866025,
1557.8194052634856,
-1489.6614078048253,
21332.47450094331,
30395,
39457.52549905669,
-0.5963168612638059,
25370,
30395,
26571.749770557904,
2404.845346287739,
7917951
],
[
25600,
25650,
24850,
24950,
70248,
36.0351838949873,
-114.67790940337363,
1223.3199423301137,
-1337.9978517334873,
20699.46474343968,
30047.5,
39395.535256560324,
-0.6222171732463814,
25340,
30047.5,
26247.399816446326,
2290.2135358386154,
7847703
],
[
25200,
27250,
25200,
26500,
257686,
42.99387337005677,
-132.9718203704506,
952.0615897900009,
-1085.0334101604515,
20466.498572859113,
29612.5,
38758.50142714089,
-0.6177122112041122,
25530,
29612.5,
26297.919853157062,
2290.912568993,
8105389
],
[
26800,
27300,
26200,
26650,
102684,
43.632954242268895,
-133.8234962521201,
734.8845725815768,
-868.7080688336969,
20285.831408516366,
29220,
38154.168591483634,
-0.6115105127641092,
25800,
29220,
26368.33588252565,
2205.8473854935,
8208073
],
[
26750,
27300,
25950,
26100,
78061,
41.78328946092672,
-176.84035346707606,
552.5395873718462,
-729.3799408389223,
20330.224849141392,
28710,
37089.77515085861,
-0.5837530582276982,
25950,
28710,
26314.668706020522,
2144.7154293868216,
8130012
],
[
26200,
26350,
25150,
25450,
66697,
39.644366036606925,
-260.37959654469887,
389.9557505885372,
-650.3353471332362,
20630.168895919658,
28127.5,
35624.83110408034,
-0.533096158853815,
25930,
28127.5,
26141.73496481642,
2077.2357558591916,
8063315
],
[
25200,
26350,
25000,
25750,
57628,
41.1419495940051,
-298.93165768477775,
252.17826893387425,
-551.109926618652,
21178.087614475324,
27585,
33991.91238552468,
-0.46452147076488515,
26090,
27585,
26063.38797185314,
2025.2903447263923,
8120943
],
[
25850,
27050,
25850,
27050,
83828,
47.24999848309982,
-222.0259317097989,
157.3374288051396,
-379.3633605149385,
21764.513518766755,
27197.5,
32630.486481233245,
-0.3995210207727361,
26200,
27197.5,
26260.710377482512,
1973.48389153165,
8204771
],
[
27150,
27150,
26050,
26700,
70309,
45.86982681585735,
-187.16217567002968,
88.43750791010575,
-275.59968358013543,
22519.033156431717,
26820,
31120.966843568283,
-0.32072832539659085,
26210,
26820,
26348.56830198601,
1911.0921849936751,
8134462
]
] |
no news data
|
0
|
[
[
112700,
112800,
109700,
110000,
1777225,
52.44983477661219,
3104.09316290656,
3835.559023876386,
-731.4658609698263,
101385.15263274379,
111385,
121384.84736725621,
-0.17955465039738225,
114000,
111385,
113289.95223114468,
6057.886012261519,
21738672
],
[
109600,
111000,
108500,
110700,
2229298,
53.224784939268275,
2691.9258120222366,
3606.8323815055564,
-914.9065694833198,
102331.63093587548,
111720,
121108.36906412452,
-0.16806962162772143,
112600,
111720,
112771.96178491575,
5803.7512970999815,
23967970
],
[
111700,
112600,
110300,
112600,
2813669,
55.351778390947175,
2489.892408200918,
3383.4443868446288,
-893.5519786437108,
102996.07249026104,
112035,
121073.92750973896,
-0.1613589951307888,
111340,
112035,
112737.56942793261,
5553.483347307126,
26781639
],
[
112400,
114000,
110200,
113200,
1929822,
56.03172084919021,
2351.092534458294,
3176.974016367362,
-825.881481909068,
103686.83017111631,
112365,
121043.16982888369,
-0.15446393145345425,
111480,
112365,
112830.05554234609,
5428.2345367851885,
28711461
],
[
111300,
111400,
109400,
109500,
1503737,
50.88540552274852,
1920.396422158985,
2925.658497525687,
-1005.262075366702,
103723.85524004692,
112380,
121036.14475995308,
-0.15405133938339705,
111200,
112380,
112164.04443387687,
5311.932069871961,
27207724
],
[
110000,
112100,
110000,
110800,
1261066,
52.53494506807259,
1664.7752923272346,
2673.4818564859966,
-1008.7065641587619,
104456.51261311752,
112620,
120783.48738688248,
-0.14497402569494725,
111360,
112620,
111891.2355471015,
5118.222636309678,
28468790
],
[
114600,
115200,
111800,
113000,
2359178,
55.272666100819805,
1621.0291046547645,
2462.9913061197503,
-841.9622014649858,
105631.53917063144,
113010,
120388.46082936856,
-0.13058067125685444,
111820,
113010,
112112.98843768121,
5066.921019430416,
30827968
],
[
112500,
114200,
110500,
110800,
1438433,
52.040165900828136,
1392.783184345506,
2248.9496817649015,
-856.1664974193955,
105569.16866656436,
112980,
120390.83133343564,
-0.13118837552550247,
111460,
112980,
111850.39075014497,
4969.283803756815,
29389535
],
[
111000,
111000,
109000,
109600,
1182021,
50.31177860221074,
1102.3593643385684,
2019.631618279635,
-917.2722539410665,
105216.6097249244,
112760,
120303.3902750756,
-0.13379549973528904,
110740,
112760,
111400.31260011598,
4757.192103488472,
28207514
],
[
108300,
111900,
107900,
110500,
1661930,
51.60986958498234,
934.0517063349835,
1802.5156358907047,
-868.4639295557213,
105002.75214264797,
112540,
120077.24785735203,
-0.13394789154704168,
110940,
112540,
111220.2500800928,
4703.106953239295,
29869444
]
] |
no news data
|
0
|
[
[
46400,
50900,
46200,
50400,
954753,
71.54970253310485,
315.8104092176218,
-116.12106964823269,
431.9314788658545,
41848.11351979741,
45312.5,
48776.88648020259,
-0.15291085153997652,
46280,
45312.5,
46217.876559715216,
1512.3604254371494,
2006203
],
[
52500,
53000,
49800,
51300,
717835,
73.55300174484884,
719.4996326091132,
51.00307080323648,
668.4965618058767,
41205.605282774704,
45512.5,
49819.394717225296,
-0.1892620584334104,
47600,
45512.5,
47234.30124777217,
1632.9061093344958,
2724038
],
[
51600,
52000,
50800,
51500,
359272,
73.99128023162633,
1043.5353531282672,
249.50952726824264,
794.0258258600245,
40698.347272932995,
45757.5,
50816.652727067005,
-0.22112889589977622,
48940,
45757.5,
48087.44099821774,
1601.9842443820319,
3083310
],
[
52600,
52600,
50800,
52200,
278996,
75.52036457083987,
1341.3578082002277,
467.8791834546397,
873.478624745588,
40249.1825334875,
46072.5,
51895.8174665125,
-0.2527892980199684,
50360,
46072.5,
48909.952798574195,
1616.1282269261724,
3362306
],
[
53500,
58300,
52250,
57000,
1233553,
82.93091642470888,
1942.314343562015,
762.7662154761148,
1179.5481280859003,
39160.908891859566,
46700,
54239.091108140434,
-0.32287328086254535,
52480,
46700,
50527.962238859356,
1936.4047821457316,
4595859
],
[
55900,
57700,
55100,
56800,
473352,
81.81950238057793,
2375.060183591195,
1085.2250090991308,
1289.835174492064,
38821.047475424944,
47390,
55958.952524575056,
-0.3616354726556259,
53760,
47390,
51782.36979108749,
1983.8044405638936,
4122507
],
[
57600,
57900,
56100,
57500,
382122,
82.69371293742942,
2742.880312575973,
1416.7560697944994,
1326.1242427814739,
38690.08132514742,
48112.5,
57534.91867485258,
-0.3916827716228665,
55000,
48112.5,
52925.895832869996,
1970.675551952187,
4504629
],
[
57800,
59200,
57000,
58300,
752661,
83.6606993567271,
3063.6182448281397,
1746.1285048012276,
1317.4897400269122,
38719.58388200655,
48870,
59020.41611799345,
-0.41540479304249855,
56360,
48870,
54000.716666296,
1987.0558696698881,
5257290
],
[
59800,
59800,
55200,
56900,
769300,
75.69031082664468,
3168.314707477817,
2030.5657453365457,
1137.7489621412715,
38978.62098227792,
49497.5,
60016.37901772208,
-0.4250266788311361,
57300,
49497.5,
54580.5733330368,
2173.694736122039,
4487990
],
[
56200,
58000,
56000,
58000,
411635,
77.50380591885289,
3301.984987816133,
2284.849593832463,
1017.1353939836699,
38983.336624951335,
50065,
61146.663375048665,
-0.44269103665429604,
57500,
50065,
55264.45866642945,
2161.287969256179,
4899625
]
] |
DB하이텍, 30일 자사주 90만주 소각…467억 규모: 창사 이래 최초…내년 중 59.2만주 추가 소각[DB하이텍 CI (DB하이텍 홈페이지 캡처사진=연합뉴스)]DB하이텍이 최근 예고했던 대로 자기 회사 주식(자사주) 소각을 추진합니다.주주 가치 제고 및 주식 시장 활성화 목적이며, DB하이텍이 자사주를 소각하는 건 창사 이래 이번이 처음입니다.DB하이텍은 15일 이사회를 개최하고 오는 30일 자사주 89만4천주를 소각하기로 결정했다고 공시를 통해 밝혔습니다.오늘 종가(5만2천200원) 기준으로 467억원 규모 입니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
71600,
71800,
71200,
71800,
261,
41.28963206253712,
-580.968742067751,
-663.5717536954804,
82.60301162772942,
70698.76339265636,
71715,
72731.23660734364,
-0.028340977685104716,
71260,
71715,
71465.38877997136,
617.632496124065,
-52
],
[
71600,
72400,
71600,
72400,
231,
49.302799504758724,
-469.51378081513394,
-624.7601591194111,
155.2463783042772,
70716.14097078877,
71765,
72813.85902921123,
-0.029230377738764992,
71560,
71765,
71652.31102397709,
630.6587464009175,
179
],
[
71900,
72100,
71900,
72100,
186,
45.927466743175636,
-400.7725572603522,
-579.9626387475994,
179.1900814872472,
70726.15256304939,
71785,
72843.84743695061,
-0.029500520636640378,
71780,
71785,
71741.84881918167,
621.3259788008519,
-7
],
[
72100,
72100,
71900,
71900,
741,
43.77581169583669,
-358.3026806033449,
-535.6306471187485,
177.32796651540355,
70735.75498585076,
71795,
72854.24501414924,
-0.02950748698793076,
71960,
71795,
71773.47905534535,
591.2312660293626,
-748
],
[
72600,
72700,
72000,
72700,
326,
53.21711284003519,
-257.12767546632676,
-479.93005278826416,
222.8023773219374,
70698.4430846698,
71830,
72961.5569153302,
-0.03150652694779913,
72180,
71830,
71958.78324427627,
606.1433184558367,
-422
],
[
72800,
73600,
72600,
73100,
291,
57.09644218476844,
-143.02044721976563,
-412.54813167456444,
269.5276844547988,
70618.30641045609,
71870,
73121.69358954391,
-0.03483215777219728,
72440,
71870,
72187.02659542102,
634.2759385661342,
-131
],
[
72600,
73300,
72600,
73000,
89,
55.84959184803152,
-59.96754249987134,
-342.03201383962585,
282.0644713397545,
70572.36308041372,
71895,
73217.63691958628,
-0.036793571725051225,
72560,
71895,
72349.62127633681,
638.9705143828389,
-220
],
[
73300,
73300,
72900,
73000,
79,
55.84959184803152,
5.785787893211818,
-272.46845349305835,
278.25424138627017,
70533.05844760894,
71945,
73356.94155239106,
-0.03925058176081889,
72740,
71945,
72479.69702106944,
621.9011919269219,
-220
],
[
72600,
73000,
72300,
72400,
161,
48.482281782355734,
9.372747171059018,
-216.10021336023487,
225.4729605312939,
70533.05844760894,
71945,
73356.94155239106,
-0.03925058176081889,
72840,
71945,
72463.75761685555,
627.4796782178561,
-381
],
[
72300,
72400,
71500,
71900,
96,
43.350306516786226,
-27.80980891804211,
-178.44213247179633,
150.63232355375422,
70523.09971175897,
71930,
73336.90028824103,
-0.03911859553012728,
72680,
71930,
72351.00609348444,
646.9454154880093,
-477
]
] |
no news data
|
0
|
[
[
40150,
40950,
40100,
40750,
494893,
38.62041665995529,
-1133.3693604442378,
-1441.6576726325743,
308.2883121883365,
38677.55898955969,
39935,
41192.44101044031,
-0.06297438389584609,
39750,
39935,
39953.10297085084,
908.697897042319,
-1794134
],
[
40400,
40550,
39350,
39500,
430240,
32.54470337505547,
-1093.4490354666123,
-1372.015945199382,
278.5669097327698,
38762.370762934544,
39960,
41157.629237065456,
-0.05994140325652931,
39790,
39960,
39862.48237668068,
943.7909043964391,
-2224374
],
[
39500,
39550,
39000,
39100,
604338,
30.8710468508658,
-1081.620301817864,
-1313.9368165230785,
232.31651470521456,
38806.79209443056,
39970,
41133.20790556944,
-0.058204048314708094,
39730,
39970,
39709.985901344546,
915.6629826538365,
-2828712
],
[
39100,
39150,
38200,
38350,
485501,
27.96691375691474,
-1119.855677998261,
-1275.120588818115,
155.2649108198541,
38548.65391692816,
39910,
41271.34608307184,
-0.0682208009557424,
39520,
39910,
39437.98872107564,
918.1156267499911,
-3314213
],
[
38500,
38950,
38250,
38750,
254149,
31.65946833715276,
-1105.1414493305128,
-1241.1247609205948,
135.98331159008194,
38389.82654473943,
39835,
41280.17345526057,
-0.07255797440745929,
39290,
39835,
39300.390976860515,
902.5359391249917,
-3060064
],
[
38500,
38800,
38450,
38550,
223457,
30.80905899497311,
-1096.9734189004448,
-1212.2944925165648,
115.32107361611997,
38209.57269312518,
39757.5,
41305.42730687482,
-0.07786844277808326,
38850,
39757.5,
39150.312781488414,
863.0690863303495,
-3283521
],
[
38550,
38950,
38400,
38550,
161303,
30.80905899497311,
-1078.0728432768738,
-1185.4501626686267,
107.37731939175296,
38053.37905591359,
39672.5,
41291.62094408641,
-0.08162434654163016,
38660,
39672.5,
39030.25022519073,
840.7070087353246,
-3283521
],
[
38550,
38550,
38000,
38300,
270434,
29.65429972413437,
-1070.9219895173592,
-1162.5445280383733,
91.62253852101412,
37934.254935500365,
39537.5,
41140.745064499635,
-0.08109997164715195,
38500,
39537.5,
38884.200180152584,
819.9422223970872,
-3553955
],
[
38200,
38550,
38200,
38500,
235643,
31.854807545653728,
-1037.1608136144132,
-1137.4677851535814,
100.30697153916822,
37864.804330759725,
39425,
40985.195669240275,
-0.07914752919418007,
38530,
39425,
38807.36014412207,
786.3749207972953,
-3318312
],
[
38250,
38400,
37650,
38100,
336036,
29.844058284550908,
-1030.7990853301744,
-1116.1340451889,
85.3349598587256,
37772.0098065919,
39287.5,
40802.9901934081,
-0.07714872126799104,
38400,
39287.5,
38665.888115297654,
790.9195693117742,
-3654348
]
] |
no news data
|
0
|
[
[
2760,
2830,
2760,
2770,
47001,
39.38932060032211,
22.176166503499644,
46.086443169503944,
-23.9102766660043,
2779.8553131166923,
2890.75,
3001.6446868833077,
-0.07672381692177305,
2855,
2890.75,
2852.1719676188545,
97.13710330575722,
346056
],
[
2770,
2790,
2670,
2710,
95696,
33.75277595312714,
8.720392846547384,
38.61323310491264,
-29.892840258365254,
2746.35684150731,
2883.25,
3020.14315849269,
-0.09495753645552066,
2815,
2883.25,
2823.737574095084,
98.77016735534599,
250360
],
[
2710,
2710,
2580,
2605,
192804,
26.583577279031317,
-10.297326033931768,
28.831121277143758,
-39.128447311075526,
2686.135896285664,
2871,
3055.864103714336,
-0.12878028820225434,
2754,
2871,
2779.9900592760673,
101.00086968710698,
57556
],
[
2630,
2765,
2615,
2685,
159423,
37.47960508970432,
-18.698133407139267,
19.325270340287155,
-38.02340374742642,
2658.2735813660165,
2860.25,
3062.2264186339835,
-0.14122990552153378,
2711,
2860.25,
2760.992047420854,
105.21509328088506,
216979
],
[
2610,
2645,
2565,
2590,
71372,
31.50079452476682,
-32.645225982647844,
8.931171075700155,
-41.576397058348,
2613.32063172777,
2841,
3068.67936827223,
-0.1602811462669694,
2672,
2841,
2726.7936379366834,
106.27115804653613,
145607
],
[
2600,
2620,
2565,
2610,
74421,
33.89172360886453,
-41.60496830268903,
-1.1760567999776832,
-40.428911502711344,
2583.509130705509,
2822,
3060.490869294491,
-0.16902258631785325,
2640,
2822,
2703.434910349347,
102.60893247178356,
220028
],
[
2610,
2620,
2540,
2585,
64592,
32.37072678396208,
-50.144880738017946,
-10.969821587585736,
-39.17505915043221,
2554.6984392192385,
2801.75,
3048.8015607807615,
-0.17635517857107988,
2615,
2801.75,
2679.7479282794775,
100.99400872379901,
155436
],
[
2590,
2590,
2465,
2510,
124238,
28.271603082278588,
-62.24714967466616,
-21.225287205001823,
-41.02186246966434,
2508.248821324584,
2781.75,
3055.251178675416,
-0.1966396539411638,
2596,
2781.75,
2645.798342623582,
102.7087223863848,
31198
],
[
2510,
2510,
2435,
2480,
57463,
26.809199968714445,
-73.41277747774211,
-31.662785259549885,
-41.749992218192226,
2462.654813989134,
2760.25,
3057.845186010866,
-0.2156291538888624,
2555,
2760.25,
2612.6386740988655,
100.72952793021447,
-26265
],
[
2480,
2555,
2460,
2530,
72514,
33.0271716687314,
-77.3355596314027,
-40.79734013392045,
-36.53821949748225,
2433.286151858194,
2743.5,
3053.713848141806,
-0.22614459496395553,
2543,
2743.5,
2596.1109392790927,
100.32027593519916,
46249
]
] |
no news data
|
0
|
[
[
15290,
16020,
15290,
16020,
114575,
61.54862452845468,
-108.10082582739778,
-280.3040205188002,
172.20319469140242,
14164.048453852936,
14970,
15775.951546147064,
-0.10767555726747678,
15244,
14970,
15171.92698834052,
518.6356838828776,
365563
],
[
15810,
15970,
15570,
15600,
35443,
53.95834035885558,
-62.126903611895614,
-236.66859713741928,
174.54169352552367,
14147.156676519262,
15001,
15854.843323480738,
-0.11383818725161496,
15352,
15001,
15257.541590672416,
513.7331350341007,
330120
],
[
15660,
16110,
15540,
16040,
50569,
59.58181294825214,
9.700265116623996,
-187.39482468661063,
197.09508980323463,
14107.129394685217,
15067,
16026.870605314783,
-0.12741363314724677,
15564,
15067,
15414.033272537934,
517.7521968173792,
380689
],
[
16360,
17240,
16260,
16640,
179802,
65.72884660087696,
113.72781594248227,
-127.17029656079205,
240.89811250327432,
13989.070924764103,
15163,
16336.929075235897,
-0.15484126824980513,
15880,
15163,
15659.226618030349,
566.484182758995,
560491
],
[
16660,
16900,
16320,
16520,
52984,
63.64406134941368,
184.36218976966484,
-64.86379929470067,
249.2259890643655,
13899.862262441788,
15206,
16512.137737558212,
-0.17179241583035806,
16164,
15206,
15831.38129442428,
567.4495982762096,
507507
],
[
16520,
16520,
15820,
16110,
53873,
56.992682196388074,
204.89496482207687,
-10.912046471345164,
215.80701129342202,
13873.970977532073,
15235,
16596.029022467927,
-0.17867135181725324,
16182,
15235,
15887.105035539425,
576.9174841136232,
453634
],
[
16100,
16260,
15840,
15870,
23126,
53.469980159328045,
199.50161234379993,
31.170685291683856,
168.33092705211607,
13883.765248319061,
15272.5,
16661.23475168094,
-0.1818608285062614,
16236,
15272.5,
15883.68402843154,
565.7090923912216,
430508
],
[
15870,
15870,
15280,
15310,
38267,
46.28166288486615,
148.3301639651654,
54.602581026380165,
93.72758293878525,
13902.420978830289,
15286.5,
16670.57902116971,
-0.18108514325315936,
16090,
15286.5,
15768.947222745233,
567.44415722042,
392241
],
[
15310,
15690,
14500,
15370,
31038,
47.102208374962636,
111.33452590253,
65.94897000161014,
45.38555590091987,
13945.947056735433,
15313.5,
16681.052943264567,
-0.17860749577360724,
15836,
15313.5,
15689.157778196188,
611.9124317046758,
423279
],
[
15310,
15700,
15010,
15050,
22567,
43.30309341244764,
55.55350433319836,
63.869876867927786,
-8.316372534729425,
14030.467752029475,
15343.5,
16656.532247970525,
-0.17115159487346754,
15542,
15343.5,
15561.32622255695,
617.4901151543419,
400712
]
] |
no news data
|
0
|
[
[
6410,
6410,
6280,
6410,
29708,
63.05972512803282,
76.43404796112372,
-21.78642657467341,
98.22047453579714,
5401.3148727103235,
5899.5,
6397.6851272896765,
-0.16889062710049207,
6264,
5899.5,
6153.173633345039,
200.1044959085611,
-194555
],
[
6400,
6400,
6220,
6290,
42805,
57.15234365708047,
86.2522325046939,
-0.17869475879994923,
86.43092726349384,
5397.038224322638,
5923,
6448.961775677362,
-0.17759978918702088,
6300,
5923,
6180.538906676032,
199.38274620080674,
-237360
],
[
6280,
6420,
6250,
6360,
31032,
59.53377006551016,
98.54565649176675,
19.56617549131339,
78.97948100045336,
5406.650145027876,
5956,
6505.349854972124,
-0.18446939387915526,
6330,
5956,
6216.431125340826,
197.28397861503484,
-206328
],
[
6530,
6550,
6250,
6370,
37160,
59.87684721118622,
107.85194985495218,
37.223330364041146,
70.62861949091103,
5442.28055468005,
5994.5,
6546.71944531995,
-0.18424203697387603,
6368,
5994.5,
6247.144900272661,
204.62083728538948,
-169168
],
[
6350,
6370,
5950,
6020,
80973,
45.376389576617996,
85.99389536907347,
46.97744336504761,
39.01645200402586,
5483.195590520222,
6012.5,
6541.804409479778,
-0.17606799483734814,
6290,
6012.5,
6201.715920218129,
220.00506319357595,
-250141
],
[
6030,
6030,
5780,
5960,
53089,
43.43449585112353,
63.10232680755507,
50.202420053549105,
12.899906754005968,
5516.115438417155,
6025.5,
6534.884561582845,
-0.16907627967234087,
6200,
6025.5,
6153.372736174504,
222.1475586797491,
-303230
],
[
5950,
5950,
5820,
5870,
28371,
40.62598947142369,
37.26873517892818,
47.615683078624926,
-10.346947899696744,
5540.207090323769,
6033.5,
6526.792909676231,
-0.16351799442321402,
6116,
6033.5,
6096.698188939604,
216.27987591690987,
-331601
],
[
5820,
5840,
5630,
5650,
38309,
34.71659934839036,
-0.9458307429740671,
37.903380314305124,
-38.84921105727919,
5499.595299183819,
6020,
6540.404700816181,
-0.17289192718145535,
5974,
6020,
6007.358551151683,
217.97417049427347,
-369910
],
[
5700,
5740,
5660,
5690,
12453,
36.524468726476634,
-27.684355830015193,
24.785833085441062,
-52.470188915456255,
5487.856253677095,
6016.5,
6545.143746322905,
-0.17573132097495384,
5838,
6016.5,
5943.886840921346,
208.83315831611108,
-357457
],
[
5700,
5730,
5520,
5590,
28973,
33.990254155309586,
-56.29505946424888,
8.569654575503073,
-64.86471403975196,
5449.05604220342,
6005,
6560.94395779658,
-0.18516035230527242,
5752,
6005,
5873.109472737077,
208.91650415067457,
-386430
]
] |
no news data
|
0
|
[
[
438500,
443750,
425500,
429000,
19105,
73.89962801447463,
8308.63511841523,
3047.5031272275382,
5261.131991187692,
363465.5858642505,
397750,
432034.4141357495,
-0.1723917744098027,
424800,
397750,
414721.23546110257,
11001.394976971376,
78619
],
[
429500,
433000,
423500,
426500,
8284,
71.0860331513699,
8950.830999669444,
4228.16870171592,
4722.662297953524,
364022.1370113606,
399900,
435777.8629886394,
-0.1794341734865686,
428300,
399900,
417076.9883688821,
10894.152478616279,
70335
],
[
425500,
430000,
419000,
419000,
6153,
63.29979709594125,
8753.68155051343,
5133.271271475422,
3620.4102790380075,
365860.5255675509,
401725,
437589.4744324491,
-0.17855236508780428,
425500,
401725,
417461.5906951057,
10901.713015857975,
64182
],
[
418000,
420000,
414000,
416000,
6267,
60.4476784550644,
8260.146437351126,
5758.646304650563,
2501.500132700563,
368106.2946233155,
403375,
438643.7053766845,
-0.17486807747968758,
422900,
403375,
417169.2725560846,
10551.590657582406,
57915
],
[
419000,
419500,
408000,
412500,
7683,
57.209047523526564,
7500.138625758409,
6106.944768872133,
1393.193856886276,
370450.73361078347,
404775,
439099.26638921653,
-0.16959677049825966,
420600,
404775,
416235.4180448677,
10619.334182040806,
50232
],
[
414000,
414000,
409000,
412000,
4561,
56.7413467200413,
6779.3332049862365,
6241.422456094954,
537.9107488912823,
373256.02842464345,
406200,
439143.97157535655,
-0.1622056699919082,
417200,
406200,
415388.33443589415,
10217.953169037892,
45671
],
[
419000,
419500,
410500,
414000,
7647,
58.212946854756886,
6296.8864142959355,
6252.515247735151,
44.37116656078433,
375914.70538661745,
407600,
439285.29461338255,
-0.15547249564957089,
414700,
407600,
415110.66754871537,
10130.956514106614,
53318
],
[
415000,
415500,
410500,
410500,
4436,
54.705655973897315,
5567.939368435531,
6115.6000718752275,
-547.6607034396966,
379356.4373998596,
408950,
438543.5626001404,
-0.144729490647465,
413000,
408950,
414188.53403897234,
9764.459620241856,
48882
],
[
411000,
414000,
409250,
410500,
2573,
54.705655973897315,
4933.374710072705,
5879.154999514723,
-945.7802894420183,
381028.42125619657,
409775,
438521.57874380343,
-0.1403042095969907,
411900,
409775,
413450.8272311779,
9406.283933081724,
48882
],
[
410000,
414000,
408000,
409500,
4110,
53.63487463570422,
4300.215793006995,
5563.367158213178,
-1263.151365206183,
383142.8717372539,
410650,
438157.1282627461,
-0.1339687240362649,
411300,
410650,
412660.6617849423,
9162.977937861602,
44772
]
] |
no news data
|
0
|
[
[
11200,
11290,
11020,
11180,
632548,
52.39256190627816,
316.81958199951987,
279.46030040731586,
37.35928159220401,
9797.117800743748,
10655.5,
11513.882199256252,
-0.1611153299716112,
11116,
10655.5,
10987.6992538136,
483.7694933737257,
14143695
],
[
11130,
11180,
10740,
10830,
965751,
47.67963388398128,
287.566228079726,
281.0814859417979,
6.4847421379280945,
9809.231376102116,
10669.5,
11529.768623897884,
-0.16125753294866377,
11076,
10669.5,
10956.15940305088,
480.6431009898882,
13177944
],
[
10780,
10920,
10580,
10900,
704678,
48.67406054231545,
266.95387126986316,
278.25596300741097,
-11.302091737547812,
9871.625719433994,
10705.5,
11539.374280566006,
-0.15578427547821322,
11050,
10705.5,
10944.927522440705,
470.59716520489616,
13882622
],
[
10870,
11330,
9500,
10020,
8538935,
38.712588678822335,
177.56294931034245,
258.11736026799724,
-80.5544109576548,
9841.456149154608,
10698,
11554.543850845392,
-0.16013158550110146,
10846,
10698,
10759.942017952564,
567.6973676902608,
5343687
],
[
10350,
10490,
9960,
10100,
2151887,
39.916442000686054,
111.88558368040322,
228.87100495047844,
-116.98542127007522,
9815.021784815202,
10690.5,
11565.978215184798,
-0.16378620554413686,
10606,
10690.5,
10627.953614362052,
565.0046985695279,
7495574
],
[
10790,
12400,
10750,
12160,
22890930,
61.10362895385692,
223.48439313067138,
227.79368258651704,
-4.309289455845658,
9666.908559453643,
10762,
11857.091440546357,
-0.20351076761686623,
10802,
10762,
10934.362891489642,
688.9329343859902,
30386504
],
[
13040,
13140,
11990,
12050,
9298930,
59.88918847997208,
299.5975983338085,
242.15446573597535,
57.44313259783314,
9710.45365879848,
10869.5,
12028.54634120152,
-0.21326580637591788,
11046,
10869.5,
11157.490313191714,
721.8662962155623,
21087574
],
[
12210,
12280,
11010,
11020,
5842141,
49.890245481883866,
273.6509916031191,
248.4537709094041,
25.197220693714996,
9815.485287886188,
10916,
12016.514712113812,
-0.2016333294455501,
11070,
10916,
11129.992250553372,
761.0187036287364,
15245433
],
[
11310,
11320,
10840,
10920,
2801615,
49.03428644247252,
242.22671577020628,
247.20835988156458,
-4.9816441113582925,
9921.105649938374,
10956,
11990.894350061626,
-0.188918282231038,
11250,
10956,
11087.993800442699,
740.9459390838267,
12443818
],
[
10960,
11190,
10790,
10790,
1759792,
47.88412983895694,
204.47576785815,
238.66184147688168,
-34.18607361873168,
9929.51733130091,
10960.5,
11991.48266869909,
-0.1881269410517931,
11388,
10960.5,
11028.395040354158,
716.5926577206963,
10684026
]
] |
no news data
|
0
|
[
[
11920,
12090,
11830,
11890,
7619,
18.455323525532584,
-164.56112809110346,
-119.43733676845761,
-45.12379132264584,
11947.807477095233,
12351,
12754.192522904767,
-0.06528904913039697,
12104,
12351,
12194.218309602706,
278.1978400727351,
-166467
],
[
11990,
11990,
11880,
11990,
722,
24.465428537800523,
-172.94863393665946,
-130.13959620209798,
-42.809037734561485,
11899.61477198714,
12334,
12768.38522801286,
-0.07043704037828108,
12012,
12334,
12153.374647682165,
266.1837086389683,
-165745
],
[
12000,
12020,
11870,
11990,
4395,
24.465428537800516,
-177.54911704714686,
-139.62150037110774,
-37.92761667603912,
11856.14952761798,
12317,
12777.85047238202,
-0.07483161035674606,
11962,
12317,
12120.699718145732,
257.8848723076134,
-165745
],
[
11880,
11980,
11880,
11970,
4711,
24.05420606914895,
-180.7255739907232,
-147.84231509503084,
-32.883258895692364,
11812.859452854484,
12299,
12785.140547145516,
-0.07905367056598364,
11956,
12299,
12090.559774516585,
247.3216671427839,
-170456
],
[
11970,
11970,
11800,
11970,
5373,
24.054206069148947,
-181.15470038251988,
-154.50479215252867,
-26.649908229991212,
11773.22762429057,
12280.5,
12787.77237570943,
-0.08261428699310777,
11962,
12280.5,
12066.447819613268,
241.79869091829934,
-170456
],
[
11810,
12000,
11800,
11850,
11622,
21.535385266594893,
-188.9991190611927,
-161.40365753426147,
-27.595461526931217,
11714.64108607671,
12256,
12797.35891392329,
-0.0883418593216857,
11954,
12256,
12023.158255690614,
238.8130701384208,
-182078
],
[
11880,
11900,
11820,
11850,
1351,
21.535385266594897,
-192.99119501671885,
-167.72116503075296,
-25.27002998596589,
11662.619912351582,
12232,
12801.380087648418,
-0.09309680962204354,
11926,
12232,
11988.526604552491,
227.46927941424792,
-182078
],
[
11850,
11890,
11670,
11750,
9537,
19.556231510889937,
-201.89676797313768,
-174.5562856192299,
-27.340482353907788,
11597.24196822118,
12199.5,
12801.75803177882,
-0.09873487139289638,
11878,
12199.5,
11940.821283641993,
226.93575945608737,
-191615
],
[
11850,
11850,
11730,
11770,
2350,
21.11765737124289,
-204.97780925838924,
-180.64059034706176,
-24.337218911327483,
11545.388093818841,
12166.5,
12787.611906181159,
-0.10210198597479286,
11838,
12166.5,
11906.657026913595,
219.2974909235097,
-189265
],
[
11660,
11800,
11660,
11690,
4899,
19.48819182909645,
-211.43756742480036,
-186.79998576260948,
-24.637581662190883,
11486.694471579147,
12129.5,
12772.305528420853,
-0.10599044122525299,
11782,
12129.5,
11863.325621530877,
213.6333844289733,
-194164
]
] |
no news data
|
0
|
[
[
14880,
14880,
14000,
14500,
7030,
31.724300877072338,
-276.579485342525,
-270.43786623396306,
-6.14161910856194,
14169.466227957191,
14945,
15720.533772042809,
-0.10378504811546455,
14598,
14945,
14667.988620844138,
383.6532832747229,
-4774
],
[
14470,
14700,
14010,
14490,
7261,
31.548137453428243,
-275.15940172878436,
-271.3821733329273,
-3.777228395857037,
14120.891224432127,
14906,
15691.108775567873,
-0.1053413089451057,
14592,
14906,
14632.390896675312,
405.5351916122427,
-12035
],
[
14490,
14490,
14340,
14390,
4196,
29.767982655235077,
-278.8882889062934,
-272.88339644760055,
-6.0048924586928365,
14066.112450407632,
14860.5,
15654.887549592368,
-0.10691262738028566,
14556,
14860.5,
14583.91271734025,
387.28267792565396,
-16231
],
[
14260,
14480,
14250,
14330,
849,
28.720813792976543,
-283.4178923769214,
-274.9902956334647,
-8.427596743456661,
14092.93190080815,
14787,
15481.06809919185,
-0.09387544453801998,
14500,
14787,
14533.130173872201,
376.0482009309644,
-17080
],
[
14550,
14550,
14110,
14280,
1365,
27.841854204437514,
-287.7254974621501,
-277.5373359992018,
-10.188161462948301,
14091.730903391353,
14724,
15356.269096608647,
-0.08588278954206012,
14398,
14724,
14482.504139097762,
380.6161865787527,
-18445
],
[
14510,
14530,
14200,
14340,
2127,
30.587082064475496,
-283.0351538968753,
-278.6368995787365,
-4.398254318138754,
14085.068400503318,
14675.5,
15265.931599496682,
-0.08046493809365021,
14366,
14675.5,
14454.003311278211,
377.0007446802704,
-16318
],
[
14350,
14350,
14150,
14210,
1419,
28.093225752327907,
-286.505281828393,
-280.21057602866784,
-6.294705799725136,
14051.899093522208,
14627,
15202.100906477792,
-0.07863552423296531,
14310,
14627,
14405.202649022569,
364.35783434596533,
-17737
],
[
14700,
14700,
14200,
14360,
687,
34.7081509425492,
-273.9932136057523,
-278.96710354408475,
4.973889938332434,
14050.32031117437,
14589.5,
15128.67968882563,
-0.07391338823477575,
14304,
14589.5,
14396.162119218056,
374.04656046411066,
-17050
],
[
14360,
14360,
13900,
14000,
6401,
28.040947098386027,
-289.7858300853841,
-281.1308488523446,
-8.65498123303945,
13991.902708285486,
14534,
15076.097291714514,
-0.07459712284498606,
14238,
14534,
14316.929695374445,
380.1860918595313,
-23451
],
[
14000,
14000,
13560,
13560,
5653,
22.381892119341522,
-333.9562751325557,
-291.69593410838684,
-42.26034102416884,
13818.88580707627,
14458.5,
15098.11419292373,
-0.08847587134539948,
14094,
14458.5,
14165.543756299558,
384.4585138695648,
-29104
]
] |
no news data
|
0
|
[
[
49400,
49400,
48550,
48800,
143361,
51.18379662234624,
-716.1285950831516,
-619.7125120719602,
-96.4160830111914,
48461.74186214077,
50230,
51998.25813785923,
-0.07040645581760818,
49280,
50230,
49558.69387574256,
1356.884390702923,
-184780
],
[
48550,
48550,
47000,
47500,
186632,
44.98825206265089,
-842.1440888421057,
-664.1988274259893,
-177.9452614161164,
47938.92663565736,
50070,
52201.07336434264,
-0.08512376130787469,
48950,
50070,
49146.95510059405,
1388.5355056527142,
-371412
],
[
47800,
47900,
47300,
47650,
134892,
45.80342808158066,
-919.3112809456434,
-715.2213181299201,
-204.0899628157233,
47552.26581752162,
49937.5,
52322.73418247838,
-0.09552877827197516,
48580,
49937.5,
48847.56408047524,
1332.2115409632347,
-236520
],
[
47300,
47850,
47300,
47650,
78564,
45.80342808158066,
-969.2934254034553,
-766.0357395846272,
-203.25768581882812,
47231.65818339363,
49827.5,
52423.34181660637,
-0.1041931389937834,
48190,
49827.5,
48608.05126438019,
1276.3392880372894,
-236520
],
[
47500,
48400,
47500,
47850,
92839,
47.017478374319516,
-981.4527303159484,
-809.1191377308915,
-172.33359258505698,
46976.07993574845,
49695,
52413.92006425155,
-0.10942429074359794,
47890,
49695,
48456.441011504154,
1249.45791032034,
-143681
],
[
47900,
48300,
47550,
48000,
168248,
47.95905566685527,
-967.8287927936472,
-840.8610687434427,
-126.96772405020442,
46787.7288760072,
49555,
52322.2711239928,
-0.11168484003603281,
47730,
49555,
48365.152809203326,
1213.7823452974587,
24567
],
[
47650,
48850,
47500,
48700,
162588,
52.22590479873886,
-890.2849238768176,
-850.7458397701178,
-39.539084106699875,
46794.13745733736,
49410,
52025.86254266264,
-0.10588393210534866,
47970,
49410,
48432.12224736266,
1223.5121777762117,
187155
],
[
48450,
48600,
47500,
48300,
154849,
49.71738776000929,
-851.2943151940926,
-850.8555348549128,
-0.43878033917985704,
46771.60249700236,
49255,
51738.39750299764,
-0.10083839216313645,
48100,
49255,
48405.697797890134,
1221.8327365064824,
32306
],
[
48800,
49350,
48000,
48300,
260046,
49.717387760009295,
-811.0447577908853,
-842.8933794421074,
31.84862165122206,
46744.82133635999,
49120,
51495.17866364001,
-0.0967092289755703,
48230,
49120,
48384.55823831211,
1230.9875410417337,
32306
],
[
48700,
50700,
48350,
49750,
315578,
58.16523082250872,
-654.5980132978802,
-805.234306213262,
150.63629291538177,
46858.418241049774,
49047.5,
51236.581758950226,
-0.08926374469443808,
48610,
49047.5,
48657.64659064969,
1314.4884309673241,
347884
]
] |
no news data
|
0
|
[
[
5550,
5620,
5310,
5370,
14279,
34.47329032401479,
18.283102882146522,
35.19704185921211,
-16.91393897706559,
5400.434443842662,
5522.5,
5644.565556157338,
-0.0442066296631372,
5514,
5522.5,
5507.624702967626,
167.7907655713233,
378934
],
[
5370,
5430,
5290,
5380,
16032,
35.440824055203194,
6.410744667865401,
29.439782420942773,
-23.02903775307737,
5390.321984231308,
5520.5,
5650.678015768692,
-0.04716167585135103,
5470,
5520.5,
5482.099762374101,
165.80571088765737,
394966
],
[
5380,
5570,
5380,
5540,
33588,
48.53466891038249,
9.799515358467943,
25.51172900844781,
-15.712213649979866,
5390.22286309539,
5520,
5649.77713690461,
-0.04702070177703276,
5458,
5520,
5493.679809899281,
167.53387439568186,
428554
],
[
5570,
5640,
5420,
5460,
7234,
43.75605384120936,
5.961093359840561,
21.601601878726363,
-15.640508518885802,
5383.907528402897,
5516,
5648.092471597103,
-0.047894297170813345,
5456,
5516,
5486.943847919425,
171.28145479599033,
421320
],
[
5330,
5480,
5330,
5430,
21259,
42.0827676675895,
0.49268759613096336,
17.379819022207283,
-16.88713142607632,
5373.544379066563,
5510.5,
5647.455620933437,
-0.04970714851045708,
5436,
5510.5,
5475.55507833554,
169.76135088199104,
400061
],
[
5590,
5590,
5330,
5370,
16985,
38.88035717945519,
-8.583615353740242,
12.187132147017778,
-20.77074750075802,
5352.289621214988,
5502.5,
5652.710378785012,
-0.0545971390404405,
5436,
5502.5,
5454.444062668433,
176.20696867613452,
383076
],
[
5260,
5540,
5260,
5400,
18858,
41.28620176371856,
-13.203697546900912,
7.10896620823404,
-20.312663755134952,
5339.703236301432,
5495.5,
5651.296763698568,
-0.05669975932983994,
5440,
5495.5,
5443.5552501347465,
183.6207566278392,
401934
],
[
5400,
5520,
5370,
5410,
7605,
42.1042833621002,
-15.875229777475397,
2.5121270110921534,
-18.38735678856755,
5330.131633095092,
5490,
5649.868366904908,
-0.05823984222401014,
5414,
5490,
5436.844200107797,
181.21927401156498,
409539
],
[
5430,
5460,
5360,
5400,
7323,
41.4818409836841,
-18.58511708316837,
-1.7073218077599517,
-16.877795275408417,
5319.950554716222,
5483.5,
5647.049445283778,
-0.05965147999773078,
5402,
5483.5,
5429.475360086238,
175.4178972964532,
402216
],
[
5320,
5450,
5320,
5350,
14465,
38.423248343114274,
-24.485055945655404,
-6.262868635339043,
-18.22218731031636,
5302.038184926024,
5475,
5647.961815073976,
-0.06318239820053922,
5386,
5475,
5413.580288068991,
172.17376177527797,
387751
]
] |
no news data
|
0
|
[
[
24150,
24400,
23750,
23750,
50054,
46.469260061296644,
438.791794128505,
678.2193297638771,
-239.42753563537212,
21623.4643713119,
24310,
26996.5356286881,
-0.22102308751033317,
24500,
24310,
24596.91363395123,
757.7535574560706,
58927
],
[
23750,
23850,
23150,
23350,
120529,
43.196089645042655,
307.049707863629,
603.9854053838275,
-296.93569752019846,
21825.790049261275,
24367.5,
26909.209950738725,
-0.2086147492142177,
24090,
24367.5,
24347.530907160984,
753.6283033520656,
-61602
],
[
24100,
24150,
23550,
23700,
116055,
46.731700276859065,
228.25405956080067,
528.8391362192222,
-300.5850766584215,
22114.109649819424,
24447.5,
26780.890350180576,
-0.19088989468702944,
23850,
24447.5,
24218.02472572879,
756.9405673983466,
54453
],
[
24400,
24500,
23650,
23850,
127597,
48.219219837680455,
175.8842033741239,
458.24814965020255,
-282.36394627607865,
22238.07684528604,
24490,
26741.92315471396,
-0.18390552508893104,
23770,
24490,
24144.41978058303,
763.5876697270361,
182050
],
[
23350,
24000,
23150,
23850,
73637,
48.219219837680455,
132.84931088172743,
393.1683818965076,
-260.31907101478015,
22410.71670894998,
24542.5,
26674.28329105002,
-0.17372177170622538,
23700,
24542.5,
24085.535824466424,
769.7599790322478,
182050
],
[
24600,
24600,
23200,
23400,
109649,
43.94915023202718,
61.721126611257205,
326.8789308394575,
-265.1578042282003,
22484.83050599576,
24562.5,
26640.16949400424,
-0.16917410638202462,
23630,
24562.5,
23948.42865957314,
814.7771233870873,
72401
],
[
23500,
24600,
23400,
24400,
64758,
53.75065082058966,
85.0626218225807,
278.51566903608216,
-193.45304721350146,
22596.989685491943,
24610,
26623.010314508057,
-0.16359287399496608,
23840,
24610,
24038.742927658514,
842.2930431451524,
137159
],
[
24750,
24800,
24150,
24250,
66008,
52.274019066214294,
90.41493149729286,
240.8955215283243,
-150.48059003103145,
22685.972314211904,
24645,
26604.027685788096,
-0.15897972698625248,
23950,
24645,
24080.99434212681,
828.5578257776416,
71151
],
[
23950,
24900,
23950,
24300,
111189,
52.740082323216505,
97.56657091198213,
212.22973140505587,
-114.66316049307375,
22821.593943116262,
24692.5,
26563.406056883738,
-0.15153638204991293,
24040,
24692.5,
24124.795473701448,
837.2322667935244,
182340
],
[
24350,
24600,
23400,
24500,
83455,
54.64787980881645,
118.01225340597739,
193.38623580524018,
-75.37398239926279,
22818.09111545546,
24635,
26451.90888454454,
-0.14750630278421273,
24170,
24635,
24199.836378961158,
863.1442477368441,
265795
]
] |
no news data
|
0
|
[
[
103600,
105000,
102900,
104400,
81733,
35.09742904687099,
-1336.5770872567227,
-703.9409065758703,
-632.6361806808525,
102344.63758767309,
107277.5,
112210.36241232691,
-0.09196452960456593,
104160,
107277.5,
105364.2498665252,
2348.5880442307525,
-334583
],
[
105900,
109300,
105000,
106700,
160079,
43.32767489144469,
-1171.7676461223164,
-797.5062544851595,
-374.26139163715686,
102344.63758767309,
107277.5,
112210.36241232691,
-0.09196452960456593,
104700,
107277.5,
105631.39989322016,
2530.8317553571273,
-174504
],
[
107000,
108700,
106000,
107900,
111275,
47.09704621356838,
-933.5634669301653,
-824.7176969741607,
-108.84576995600457,
102412.96762119525,
107342.5,
112272.03237880475,
-0.09184679654013561,
105260,
107342.5,
106085.11991457613,
2542.915201403047,
-63229
],
[
106300,
109500,
105600,
108600,
116545,
49.21883443111881,
-680.4569052618754,
-795.8655386317037,
115.4086333698283,
102486.91523921826,
107437.5,
112388.08476078174,
-0.09215748245783346,
106240,
107437.5,
106588.09593166091,
2639.849829874258,
53316
],
[
107600,
107800,
104500,
107800,
92332,
46.90354946290347,
-538.2172127267695,
-744.3358734507168,
206.1186607239473,
102486.91523921826,
107437.5,
112388.08476078174,
-0.09215748245783346,
107080,
107437.5,
106830.47674532873,
2744.146270597525,
-39016
],
[
107800,
110000,
107200,
109000,
85410,
50.65333858811409,
-324.9158329602069,
-660.4518653526148,
335.53603239240795,
102485.49804104811,
107442.5,
112399.50195895189,
-0.09227264739654964,
108000,
107442.5,
107264.381396263,
2748.1358226977018,
46394
],
[
108500,
109800,
108400,
109500,
80883,
52.16907463902668,
-114.21058290994551,
-551.203608864081,
436.99302595413553,
102498.80048112398,
107427.5,
112356.19951887602,
-0.09175861895466281,
108560,
107427.5,
107711.5051170104,
2651.840406790723,
127277
],
[
110000,
111700,
109600,
111100,
114739,
56.747457507809,
179.80875069534522,
-405.0011369521958,
584.809887647541,
102392.29606957544,
107502.5,
112612.70393042456,
-0.09507135053463046,
109200,
107502.5,
108389.20409360832,
2619.5660920199575,
242016
],
[
110800,
113000,
110000,
112300,
109699,
59.851439879056706,
503.8431716032501,
-223.23227524110663,
727.0754468443567,
102161.885839256,
107642.5,
113123.114160744,
-0.10182993075679203,
109940,
107642.5,
109171.36327488667,
2646.7399425899607,
351715
],
[
112700,
113900,
111000,
112600,
84254,
60.61245142939439,
775.9061148034234,
-23.404597232200615,
799.310712035624,
101933.74199896201,
107797.5,
113661.25800103799,
-0.10879209631091612,
110900,
107797.5,
109857.09061990934,
2664.8299466906783,
435969
]
] |
no news data
|
0
|
[
[
29650,
29750,
29250,
29300,
39611,
40.56913995682687,
-663.9137113625147,
-513.1844313096137,
-150.729280052901,
28512.027631452595,
30697.5,
32882.97236854741,
-0.1423876451533452,
29850,
30697.5,
30286.19057706221,
970.2483743960369,
-722823
],
[
29800,
30000,
29300,
29350,
39307,
41.0141878253451,
-704.3868092548,
-551.424906898651,
-152.96190235614904,
28570.962185595054,
30712.5,
32854.03781440495,
-0.13945708193113204,
29660,
30712.5,
30098.95246164977,
950.9449190820343,
-683516
],
[
29550,
30800,
29550,
30550,
109109,
50.57947457206776,
-632.3428055036893,
-567.6084866196586,
-64.7343188840307,
28629.31457709482,
30742.5,
32855.68542290518,
-0.1374764851853415,
29710,
30742.5,
30189.161969319815,
986.5917105761747,
-574407
],
[
29950,
30500,
29200,
29900,
104716,
46.208400557265556,
-620.5437392541971,
-578.1955371465664,
-42.348202107630755,
28571.687266476445,
30715,
32858.312733523555,
-0.13956130447817386,
29760,
30715,
30131.329575455853,
1012.5494455350195,
-679123
],
[
29750,
30700,
29200,
30000,
83575,
46.96772164147932,
-596.2505250786235,
-581.8065347329779,
-14.443990345645602,
28524.577955321656,
30690,
32855.422044678344,
-0.14111580610481225,
29820,
30690,
30105.063660364685,
1047.3673422825182,
-595548
],
[
29850,
31400,
29600,
30350,
135291,
49.646831561925225,
-542.5022743703666,
-573.9456826604556,
31.443408290088996,
28533.397280768393,
30695,
32856.6027192316,
-0.14084396281033426,
30030,
30695,
30154.05092829175,
1101.1268178337668,
-460257
],
[
30900,
31375,
30200,
31000,
68704,
54.267503666061735,
-442.35760758332617,
-547.6280676450298,
105.2704600617036,
28552.886262729782,
30717.5,
32882.11373727022,
-0.14093684298984094,
30360,
30717.5,
30323.2407426334,
1106.4034737027835,
-391553
],
[
31200,
34450,
30750,
34350,
434183,
69.70002183008936,
-91.61910673783132,
-456.4262754635901,
364.8071687257588,
28226.655376087587,
30920,
33613.34462391241,
-0.1742137531638041,
31120,
30920,
31128.59259410672,
1291.660368438299,
42630
],
[
34950,
39200,
34050,
38150,
941694,
78.54452576948849,
487.3540105255961,
-267.6702182657529,
755.0242287913491,
27158.381072507174,
31327.5,
35496.618927492826,
-0.26616352581551833,
32770,
31327.5,
32532.874075285377,
1567.256056406992,
984324
],
[
37750,
38100,
36700,
37650,
289336,
75.4247999851512,
895.5254954410993,
-35.03107552438246,
930.5565709654818,
26562.19935536065,
31585,
36607.80064463935,
-0.3180497479588,
34300,
31585,
33556.299260228305,
1558.8806238064926,
694988
]
] |
no news data
|
0
|
[
[
3980,
4000,
3955,
3985,
31835,
29.81992078341816,
-33.56867796486631,
-17.349583132398607,
-16.219094832467704,
3946.6525597056657,
4077.5,
4208.347440294335,
-0.06418022822530205,
3996,
4077.5,
4029.5672688435097,
87.83936981104377,
188165
],
[
4000,
4005,
3960,
3975,
44568,
29.018952039188736,
-36.47393598429426,
-21.17445370277774,
-15.299482281516518,
3939.5085141984,
4075.5,
4211.4914858016,
-0.06673609903157894,
3991,
4075.5,
4018.653815074808,
84.77941482454064,
143597
],
[
4010,
4010,
3950,
3980,
43800,
30.030927286293473,
-37.93561749826995,
-24.526686461876185,
-13.408931036393763,
3934.3538305875186,
4074,
4213.646169412481,
-0.06855482052650033,
3986,
4074,
4010.9230520598467,
83.00945662278774,
187397
],
[
3990,
3995,
3895,
3920,
74507,
25.35873236999064,
-43.4348196246242,
-28.308313094425788,
-15.126506530198409,
3910.62922553931,
4063.5,
4216.37077446069,
-0.07524093734991509,
3971,
4063.5,
3992.7384416478776,
84.22306686401718,
112890
],
[
3905,
3950,
3835,
3910,
52480,
24.669839072142405,
-48.046048417355905,
-32.25586015901182,
-15.790188258344088,
3887.7623814668714,
4055,
4222.237618533129,
-0.08248464539241855,
3954,
4055,
3976.190753318302,
86.4214192308731,
60410
],
[
3910,
4000,
3870,
3905,
80625,
24.314176090768605,
-51.5101615920903,
-36.106720445627516,
-15.403441146462782,
3866.703971731301,
4045.25,
4223.796028268699,
-0.088274409872665,
3938,
4045.25,
3961.952602654642,
89.53417500009644,
-20215
],
[
3890,
3960,
3890,
3955,
33063,
34.48584419139659,
-49.64859599859665,
-38.815095556221344,
-10.833500442375303,
3857.181453458802,
4037.75,
4218.318546541198,
-0.08944018155715336,
3934,
4037.75,
3960.5620821237135,
88.13887678580384,
12848
],
[
3935,
4030,
3935,
3990,
51722,
40.512622099096895,
-44.832285678923654,
-40.018533580761805,
-4.813752098161849,
3857.1033367032305,
4029.25,
4201.3966632967695,
-0.08544848956841569,
3936,
4029.25,
3966.449665698971,
88.62895701538929,
64570
],
[
4030,
4030,
3915,
3920,
65167,
33.81302426395599,
-46.13195952329488,
-41.24121876926842,
-4.89074075402646,
3850.091864974318,
4017.25,
4184.408135025682,
-0.08322018048450158,
3936,
4017.25,
3957.159732559177,
90.51260294286148,
-597
],
[
3920,
3980,
3880,
3945,
21145,
37.771040505923516,
-44.63020017602685,
-41.919015050620104,
-2.711185125406743,
3851.5388940127746,
4006.25,
4160.961105987225,
-0.07723487350376297,
3943,
4006.25,
3954.727786047342,
91.19027416122852,
20548
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.