labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
1435,
1860,
1432,
1860,
61839960,
81.48421401985036,
19.03150888940604,
-6.884718291703345,
25.916227181109385,
1266.4686700565298,
1467.95,
1669.4313299434702,
-0.2745070744146193,
1499.8000000000002,
1467.95,
1506.6565545017909,
63.25617476055422,
62206443
],
[
1996,
2010,
1828,
1830,
49217650,
77.53727880209442,
44.68050633888015,
3.428326634413353,
41.2521797044668,
1226.448518341852,
1485.05,
1743.651481658148,
-0.3482730974151012,
1583.2,
1485.05,
1571.3252436014327,
71.73787656337177,
12988793
],
[
1821,
1933,
1766,
1857,
33798417,
78.54456090423695,
66.42054130540419,
16.02676956861152,
50.393771736792665,
1195.691276467318,
1503.2499999999998,
1810.8087235326816,
-0.4091917159922593,
1673.8000000000002,
1503.2499999999998,
1628.4601948811464,
78.54231395170237,
46787210
],
[
1859,
1970,
1830,
1892,
28384251,
79.80855518915129,
85.4884257799697,
29.919100810883158,
55.569324969086544,
1170.1934259581408,
1523.3,
1876.4065740418591,
-0.46360739715336335,
1774.0000000000002,
1523.3,
1681.1681559049173,
82.93214866943792,
75171461
],
[
1886,
1923,
1840,
1858,
8840754,
75.17537829742136,
96.74117372123942,
43.28351539295441,
53.45765832828501,
1159.1223951994548,
1541.8999999999999,
1924.677604800545,
-0.49650120604519765,
1859.4,
1541.8999999999999,
1716.5345247239338,
82.9369951930495,
66330707
],
[
1860,
1879,
1820,
1868,
6517218,
75.62361204593117,
105.25268651031115,
55.677349616425765,
49.575336893885385,
1152.3453513546456,
1560.8000000000002,
1969.2546486453548,
-0.5233914001093728,
1861,
1560.8000000000002,
1746.827619779147,
81.22720982211739,
72847925
],
[
1860,
1980,
1828,
1900,
25136240,
77.0515518427536,
113.27449639906763,
67.19677897295415,
46.07771742611348,
1146.524511398582,
1580.8,
2015.0754886014179,
-0.5494376120969356,
1875,
1580.8,
1777.4620958233177,
86.28240912053758,
97984165
],
[
1888,
1970,
1870,
1882,
10187368,
74.41105755952118,
116.83261529881634,
77.12394623812659,
39.70866906068974,
1146.6133521625152,
1599.5,
2052.386647837485,
-0.5662852739449639,
1880,
1599.5,
1798.3696766586543,
87.26223704049917,
87796797
],
[
1883,
1893,
1774,
1778,
5321476,
61.332991990713744,
109.99259317982956,
83.69767562646719,
26.294917553362367,
1159.150314686231,
1614.7,
2070.249685313769,
-0.5642530319115241,
1857.2000000000003,
1614.7,
1794.2957413269237,
89.52922010903495,
82475321
],
[
1775,
1796,
1707,
1722,
3739292,
55.66027932747121,
98.9128881785739,
86.74071813688855,
12.172170041685348,
1175.545552356596,
1627.65,
2079.754447643404,
-0.5555303015309236,
1830,
1627.65,
1779.8365930615391,
89.49141867267532,
78736029
]
] |
no news data
|
0
|
[
[
11750,
11990,
11680,
11730,
115231,
58.589781181966515,
282.0743903362127,
232.16192985297073,
49.912460483241944,
10465.040263677382,
11265.5,
12065.959736322618,
-0.14210815965960116,
11796,
11265.5,
11594.306665193208,
459.99327325221793,
1200303
],
[
11730,
11970,
11550,
11920,
139352,
61.1652128788355,
293.5079522346932,
244.43113432931523,
49.07681790537799,
10542.07935159886,
11331,
12119.92064840114,
-0.13924996000373122,
11812,
11331,
11659.445332154566,
457.1366108770595,
1339655
],
[
11920,
12150,
11900,
11920,
111365,
61.16521287883549,
299.1210511325371,
255.36911768995964,
43.75193344257747,
10627.340060671684,
11393.5,
12159.659939328316,
-0.13449070774183805,
11772,
11393.5,
11711.556265723653,
442.34113867155526,
1339655
],
[
12120,
12120,
11860,
11920,
85845,
61.16521287883549,
300.109991281759,
264.31729240831953,
35.79269887343946,
10680.866717937417,
11444.5,
12208.133282062583,
-0.13344982866225402,
11856,
11444.5,
11753.245012578924,
429.31677162358704,
1339655
],
[
11920,
12400,
11920,
12400,
220763,
67.53591580183253,
335.75534334987606,
278.60490259663084,
57.15044075324522,
10683.214178114506,
11518,
12352.785821885494,
-0.14495325957379657,
11978,
11518,
11882.59601006314,
432.9370022219023,
1560418
],
[
12420,
12650,
12320,
12400,
189364,
67.53591580183253,
359.85634176962776,
294.8551904312302,
65.00115133839756,
10716.796441193099,
11591.5,
12466.203558806901,
-0.1509215474799467,
12112,
11591.5,
11986.076808050513,
425.5843592060521,
1560418
],
[
12400,
12620,
12360,
12560,
140714,
69.47195241762732,
387.4014961808898,
313.36445158116214,
74.03704459972766,
10687.465514802683,
11653,
12618.534485197317,
-0.1657143199514832,
12240,
11653,
12100.86144644041,
413.7569049770484,
1701132
],
[
12660,
13340,
12620,
12960,
379390,
73.69539745559598,
436.47645765773814,
337.98685279647736,
98.48960486126077,
10632.276053057121,
11739,
12845.723946942879,
-0.18855506379468076,
12448,
11739,
12272.689157152328,
439.9171260501164,
2080522
],
[
13260,
13300,
12940,
13150,
213836,
75.43392614953761,
485.1081060209908,
367.4111034413801,
117.69700257961074,
10629.804302196882,
11846.5,
13063.195697803118,
-0.20541015452717978,
12694,
11846.5,
12448.151325721863,
434.20875990367955,
2294358
],
[
13170,
13300,
13000,
13230,
248175,
76.14872331035605,
524.0632937013634,
398.74154149337676,
125.3217522079866,
10642.185066657514,
11953,
13263.814933342486,
-0.2193281909717203,
12860,
11953,
12604.521060577492,
424.6224199105596,
2542533
]
] |
no news data
|
0
|
[
[
10400,
10840,
10300,
10750,
138647,
50.321654036002904,
370.28075766113034,
731.019584508094,
-360.73882684696366,
10344.28465407122,
12061,
13777.71534592878,
-0.28467214093836,
11480,
12061,
11492.9493356659,
829.7294525675705,
4611686
],
[
10800,
11570,
10730,
11000,
129213,
52.22254035875458,
296.6922710170329,
644.1541218098819,
-347.46185079284896,
10258.244997333524,
12030,
13801.755002666476,
-0.29455611016899014,
11114,
12030,
11394.35946853272,
830.4630630984584,
4740899
],
[
11200,
11910,
11200,
11740,
374109,
57.416587363421705,
294.68770431847224,
574.2608383116,
-279.5731339931277,
10232.873278686471,
12007.5,
13782.126721313529,
-0.29558637873221383,
11020,
12007.5,
11463.487574826177,
836.14427287714,
5115008
],
[
12000,
12560,
11740,
12250,
180128,
60.59599576865211,
330.44267110087094,
525.4972048694542,
-195.05453376858327,
10239.158612249112,
12017,
13794.841387750888,
-0.29588772368326344,
11228,
12017,
11620.790059860941,
834.9911105287729,
5295136
],
[
12250,
12600,
11800,
12080,
121966,
59.0142872626332,
341.12883970701296,
488.623531836966,
-147.49469212995302,
10232.314862806317,
11996,
13759.685137193683,
-0.2940455380449621,
11564,
11996,
11712.632047888754,
832.4917454910034,
5173170
],
[
12060,
12600,
11630,
11920,
141283,
57.493197883813515,
332.8501531197235,
457.4688560935175,
-124.61870297379403,
10246.147337545186,
11940,
13633.852662454814,
-0.283727414146535,
11798,
11940,
11754.105638311003,
842.3137636702174,
5031887
],
[
11930,
12280,
11710,
11960,
155614,
57.78613699259387,
325.7617217123643,
431.1274292172869,
-105.36570750492257,
10314.57607226185,
11869.5,
13424.42392773815,
-0.2620032735562828,
11990,
11869.5,
11795.284510648802,
822.8627805509162,
5187501
],
[
11960,
12800,
11890,
12390,
230370,
60.90524601470355,
350.7977173708441,
415.06148684799837,
-64.26376947715426,
10485.696534183322,
11803,
13120.303465816678,
-0.22321502428478826,
12120,
11803,
11914.227608519042,
829.0868676544222,
5417871
],
[
12410,
13170,
12330,
13150,
223783,
65.72556309479393,
427.04189952639535,
417.45756938367776,
9.58433014271759,
10432.27383869914,
11824.5,
13216.72616130086,
-0.23548161212750807,
12300,
11824.5,
12161.382086815234,
829.8663771076779,
5641654
],
[
13150,
14350,
12930,
14020,
396067,
70.24791968682426,
551.3125049243208,
444.2285564918064,
107.08394843251443,
10215.664795328405,
11914.5,
13613.335204671595,
-0.2851710444704512,
12688,
11914.5,
12533.105669452189,
872.0187787428438,
6037721
]
] |
no news data
|
0
|
[
[
2830,
2845,
2765,
2815,
45950,
47.6715618016642,
-19.465868738474,
43.95164939217494,
-63.41751813064894,
2522.6315945483825,
3077.5,
3632.3684054516175,
-0.36059685163387,
2865,
3077.5,
2900.0289296204346,
178.84121380001457,
-2502945
],
[
2815,
2890,
2815,
2865,
27266,
49.823208322659674,
-23.275857386086045,
30.506148036522745,
-53.78200542260879,
2502.052478988409,
3064.25,
3626.447521011591,
-0.36693972163602256,
2863,
3064.25,
2893.0231436963477,
171.4239842428707,
-2475679
],
[
2875,
2880,
2790,
2800,
33295,
47.11123343818075,
-31.180824475969075,
18.168753534024383,
-49.34957800999346,
2473.9129255583193,
3045.25,
3616.5870744416807,
-0.37523163907178764,
2827,
3045.25,
2874.418514957078,
165.60798536837993,
-2508974
],
[
2785,
2825,
2745,
2780,
32543,
46.276560433768616,
-38.61427932444212,
6.812146962331083,
-45.42642628677321,
2447.3910794704734,
3021.5,
3595.6089205295266,
-0.3800158335459385,
2819,
3021.5,
2855.5348119656624,
159.49312927063852,
-2541517
],
[
2780,
2800,
2755,
2760,
26923,
45.41013856962413,
-45.59360401399226,
-3.669003232933587,
-41.92460078105867,
2420.040134948251,
3000.75,
3581.459865051749,
-0.38704314924718763,
2804,
3000.75,
2836.42784957253,
151.31504860845007,
-2568440
],
[
2785,
2825,
2770,
2795,
34654,
47.27069609145454,
-47.750127870318465,
-12.485228160410564,
-35.2648997099079,
2400.179757150161,
2981.75,
3563.320242849839,
-0.3900865215727938,
2800,
2981.75,
2828.142279658024,
145.14968799356078,
-2533786
],
[
2795,
2805,
2700,
2735,
95485,
44.472424851927556,
-53.68187587319153,
-20.724557702966756,
-32.957318170224774,
2384.2945254664487,
2952.25,
3520.2054745335513,
-0.38476109715203743,
2774,
2952.25,
2809.5138237264196,
142.28185313687786,
-2629271
],
[
2735,
2795,
2725,
2745,
57556,
45.05620576472106,
-56.91977672019266,
-27.963601506411937,
-28.95617521378072,
2421.6623256285397,
2910,
3398.3376743714603,
-0.33562726760925105,
2763,
2910,
2796.6110589811356,
137.11886362710086,
-2571715
],
[
2735,
2785,
2690,
2695,
48614,
42.64221488592959,
-62.796539187555936,
-34.930189042640734,
-27.866350144915202,
2482.654614987311,
2866,
3249.345385012689,
-0.26751248081834533,
2746,
2866,
2776.2888471849087,
134.11037336802224,
-2620329
],
[
2695,
2725,
2680,
2680,
45179,
41.91665450621773,
-67.88179138634405,
-41.5205095113814,
-26.36128187496265,
2617.6398828401657,
2821.5,
3025.3601171598343,
-0.1445047791315501,
2730,
2821.5,
2757.031077747927,
127.7453466988778,
-2665508
]
] |
no news data
|
0
|
[
[
1540,
1556,
1530,
1556,
180754,
19.286609012976957,
-126.81978514596017,
-119.66734754400592,
-7.152437601954247,
1450.9133451996083,
1712.7,
1974.4866548003918,
-0.305700536930451,
1557.8,
1712.7,
1598.811715002149,
71.75893176257856,
13830820
],
[
1556,
1588,
1546,
1583,
213809,
24.79456918271175,
-121.0201347932632,
-119.93790499385739,
-1.082229799405809,
1441.182256630772,
1698.5000000000002,
1955.8177433692285,
-0.30299410464436655,
1558.4,
1698.5000000000002,
1595.6493720017193,
69.63329377953723,
14044629
],
[
1585,
1589,
1561,
1570,
113561,
23.947215933225543,
-116.13413939108477,
-119.17715187330286,
3.0430124822180886,
1432.2836296024461,
1684.0500000000002,
1935.8163703975542,
-0.2990010633859494,
1559.8000000000002,
1684.0500000000002,
1590.5194976013754,
66.65948708099886,
13931068
],
[
1560,
1573,
1540,
1549,
202551,
22.603392573093892,
-112.65782801455043,
-117.87328710155239,
5.21545908700196,
1423.2962112412922,
1668.9000000000003,
1914.5037887587084,
-0.29433014411733244,
1558.6000000000001,
1668.9000000000003,
1582.2155980811003,
64.25523800378465,
13728517
],
[
1535,
1554,
1535,
1550,
99691,
22.825481279489512,
-108.57060026353861,
-116.01274973394965,
7.442149470411039,
1415.527767675584,
1655.2000000000003,
1894.8722323244165,
-0.2895991207399905,
1561.6000000000001,
1655.2000000000003,
1575.7724784648804,
61.02272100351432,
13828208
],
[
1554,
1560,
1533,
1560,
142591,
25.138854488563506,
-103.33336370347479,
-113.47687252785468,
10.143508824379893,
1410.2965816854316,
1643.1,
1875.9034183145682,
-0.28337096745732854,
1562.4,
1643.1,
1572.6179827719043,
58.59252664612045,
13970799
],
[
1560,
1572,
1514,
1515,
412935,
21.9502000792865,
-101.6422710857214,
-111.10995223942804,
9.467681153706636,
1404.7217939392847,
1627.6,
1850.4782060607151,
-0.27387344072341513,
1548.8,
1627.6,
1561.0943862175236,
58.5502033142547,
13557864
],
[
1515,
1561,
1510,
1552,
325078,
29.831176967462298,
-96.20745754092081,
-108.1294532997266,
11.921995758805792,
1408.1420636093712,
1614.3000000000002,
1820.4579363906291,
-0.25541465203571695,
1545.2,
1614.3000000000002,
1559.275508974019,
58.01090307752223,
13882942
],
[
1559,
1560,
1522,
1530,
176705,
28.019525397322933,
-92.60801721333132,
-105.02516608244756,
12.417148869116232,
1411.4876714821191,
1600.7,
1789.912328517881,
-0.23641198040592354,
1541.4,
1600.7,
1553.4204071792153,
56.581552857699215,
13706237
],
[
1530,
1547,
1525,
1528,
236042,
27.853916921415088,
-88.89212502261807,
-101.79855787048166,
12.906432847863584,
1416.0426668177577,
1588.2,
1760.3573331822424,
-0.21679553353764308,
1537,
1588.2,
1548.3363257433725,
54.11144193929213,
13470195
]
] |
no news data
|
0
|
[
[
9790,
10010,
9450,
9640,
265711,
58.52598421832608,
434.3079051500972,
202.81377200148572,
231.4941331486115,
6876.726231666059,
8699.5,
10522.27376833394,
-0.41905253596963976,
10184,
8699.5,
9473.342114167375,
589.1010024834238,
55084
],
[
9760,
9790,
9440,
9510,
175595,
56.613072984650195,
419.5262235806367,
246.15626231731594,
173.3699612633208,
6939.684392180088,
8771.5,
10603.315607819912,
-0.41767442462974674,
9932,
8771.5,
9480.673691333901,
572.0223594488936,
-120511
],
[
9600,
9640,
9270,
9410,
141077,
55.120617129741476,
395.1870004298562,
275.962409939824,
119.2245904900322,
7019.523424095215,
8839.5,
10659.476575904784,
-0.41178269718983757,
9756,
8839.5,
9466.53895306712,
557.5921909168297,
-261588
],
[
9480,
9490,
9300,
9470,
89121,
55.87229546828613,
376.4005777284765,
296.0500434975545,
80.350534230922,
7114.087760469763,
8912,
10709.912239530237,
-0.40348120276710875,
9592,
8912,
9467.231162453696,
531.3356058513419,
-172467
],
[
9800,
9860,
9510,
9570,
190651,
57.16014920196711,
365.36961318775684,
309.91395743559497,
55.455655752161874,
7172.589520487942,
8973,
10773.410479512058,
-0.40129510297828114,
9520,
8973,
9487.784929962956,
521.240205433389,
18184
],
[
9570,
9600,
9370,
9440,
84974,
54.91634545554967,
342.19299295570636,
316.3697645396172,
25.823228416089137,
7278.665131102475,
9040.5,
10802.334868897524,
-0.3897649176256898,
9480,
9040.5,
9478.227943970365,
500.4373336167183,
-66790
],
[
9440,
9730,
9340,
9610,
122675,
57.27808746192251,
333.69629057497514,
319.8350697466888,
13.86122082828632,
7398.431440198896,
9117,
10835.568559801104,
-0.3770030843042896,
9500,
9117,
9504.582355176291,
492.54895264409555,
55885
],
[
12490,
12490,
12490,
12490,
641631,
78.15567270318833,
552.9801130336637,
366.4640784040838,
186.51603462957985,
7047.0301500786745,
9312,
11576.969849921326,
-0.4864625966325872,
10116,
9312,
10101.665884141034,
663.0811703123744,
697516
],
[
13200,
13280,
11890,
12430,
1306229,
77.30805933756122,
713.695585181822,
435.91037975963144,
277.7852054221906,
6917.327021405703,
9519.5,
12121.672978594297,
-0.5467037089330946,
10708,
9519.5,
10567.332707312828,
715.0039438614906,
-608713
],
[
12260,
12420,
11520,
11530,
497525,
65.78336719960217,
759.6841108228946,
500.6651259722841,
259.0189848506105,
7033.021804529992,
9691.5,
12349.978195470008,
-0.548620584113916,
11100,
9691.5,
10759.866165850262,
728.9322335856699,
-1106238
]
] |
no news data
|
0
|
[
[
11260,
11380,
11200,
11230,
3580,
57.07485730152024,
115.66179546559215,
85.04558059990059,
30.61621486569156,
10692.648733379101,
11024.5,
11356.351266620899,
-0.06020250653016444,
11216,
11024.5,
11146.924874584993,
291.8668455555586,
-71888
],
[
11270,
11300,
11160,
11240,
2174,
57.447742326330726,
117.39816792525562,
91.5160980649716,
25.88206986028402,
10689.973704253016,
11035.5,
11381.026295746984,
-0.06262086824284972,
11222,
11035.5,
11165.539899667994,
281.01921373016154,
-69714
],
[
11170,
11310,
11060,
11060,
2794,
49.16822672677008,
103.0617284799755,
93.82522414797239,
9.236504332003108,
10701.179036682479,
11042.5,
11383.820963317521,
-0.061819508864391415,
11196,
11042.5,
11144.431919734396,
278.8035556065786,
-72508
],
[
11060,
11100,
10820,
10900,
7137,
43.207209913785746,
77.8914499575476,
90.63846930988744,
-12.747019352339848,
10688.96600885894,
11027.5,
11366.03399114106,
-0.06139813940440884,
11140,
11027.5,
11095.545535787516,
278.8890159203944,
-79645
],
[
11030,
11330,
10800,
10800,
3206,
39.94742259577787,
49.306286443308636,
82.37203273657168,
-33.06574629326305,
10662.141675825858,
11015.5,
11368.858324174142,
-0.06415656559831903,
11046,
11015.5,
11036.436428630013,
296.82551478322335,
-82851
],
[
10800,
11040,
10800,
10920,
5397,
45.2823264443292,
35.92125763365402,
73.08187771598816,
-37.160620082334134,
10658.370668480815,
11013.5,
11368.629331519185,
-0.06448982276645665,
10984,
11013.5,
11013.14914290401,
292.76654944156456,
-77454
],
[
10920,
11230,
10800,
11070,
8111,
51.126980529560704,
36.99086460462422,
65.86367509371537,
-28.87281048909115,
10705.873478385209,
11031.5,
11357.126521614791,
-0.05903576514794747,
10950,
11031.5,
11024.519314323208,
302.56893876716714,
-69343
],
[
11040,
11160,
10940,
11090,
2062,
51.86524735396183,
39.002769045073364,
60.491493883986976,
-21.488724838913612,
10755.813808722016,
11049.5,
11343.186191277984,
-0.05315827707642592,
10956,
11049.5,
11037.615451458567,
296.6711574266552,
-67281
],
[
11200,
11200,
11090,
11090,
3867,
51.86524735396182,
40.134571452319506,
56.42010939765348,
-16.285537945333978,
10775.211414228428,
11059.5,
11343.788585771572,
-0.05141074836503855,
10994,
11059.5,
11048.092361166853,
283.33750332475125,
-67281
],
[
11170,
11330,
11090,
11210,
7674,
56.44367188039183,
50.13658676908199,
55.16340487193919,
-5.026818102857206,
10801.464158411287,
11077,
11352.535841588713,
-0.049749181473090744,
11076,
11077,
11080.473888933482,
280.24196737298337,
-59607
]
] |
no news data
|
0
|
[
[
4000,
4060,
4000,
4050,
142957,
30.515961057643302,
-162.82546100371292,
-169.55638863539352,
6.730927631680601,
3926.4249823732357,
4214.75,
4503.075017626764,
-0.13681713868047407,
4041,
4214.75,
4091.9839405844086,
111.4403429942298,
-3609585
],
[
4045,
4135,
4045,
4120,
122261,
38.26304576345002,
-151.0708627022459,
-165.85928344876402,
14.788420746518113,
3931.025718943207,
4197.75,
4464.474281056793,
-0.1270796407869898,
4045,
4197.75,
4097.587152467528,
109.90888992321338,
-3487324
],
[
4120,
4135,
4045,
4085,
143085,
36.09600502551429,
-142.93183710762423,
-161.27379418053607,
18.34195707291184,
3929.3661027740727,
4181.75,
4434.133897225927,
-0.12070731020550118,
4052,
4181.75,
4095.0697219740223,
108.48682635726958,
-3630409
],
[
4085,
4160,
4050,
4155,
141146,
43.04374624078002,
-129.3422092245719,
-154.88747718934323,
25.54526796477134,
3940.53602149642,
4169,
4397.463978503581,
-0.10960133293527484,
4088,
4169,
4107.055777579219,
108.59491018889318,
-3489263
],
[
4155,
4255,
4140,
4200,
256207,
47.0306813607254,
-113.63133599170033,
-146.63624894981467,
33.004912958114346,
3958.1751681843034,
4158.75,
4359.324831815697,
-0.09645919173583245,
4122,
4158.75,
4125.644622063375,
109.05241660397223,
-3233056
],
[
4200,
4330,
4195,
4275,
453282,
52.94297084743055,
-94.04439729367641,
-136.117878618587,
42.0734813249106,
3969.7656546364688,
4154.25,
4338.734345363531,
-0.08881716091401877,
4167,
4154.25,
4155.5156976507005,
110.90581541797421,
-2779774
],
[
4295,
4325,
4240,
4280,
209663,
53.317066675933006,
-77.22791372920074,
-124.33988564070975,
47.111971911509016,
3974.590509015583,
4152.25,
4329.909490984417,
-0.08557263699652817,
4199,
4152.25,
4180.412558120561,
109.05540003097606,
-2570111
],
[
4300,
4345,
4255,
4290,
212947,
54.1029495340704,
-62.374795110546984,
-111.94686753467721,
49.572072424130226,
3979.438299835533,
4150.5,
4321.561700164467,
-0.08242944231512678,
4240,
4150.5,
4202.330046496449,
107.6943000287635,
-2357164
],
[
4280,
4300,
4235,
4250,
238652,
50.444805467194115,
-53.217795678717266,
-100.20105316348523,
46.98325748476796,
3977.536596282974,
4152.75,
4327.963403717025,
-0.08438427727025494,
4259,
4152.75,
4211.86403719716,
104.6447071695661,
-2595816
],
[
4235,
4290,
4220,
4220,
108343,
47.83258594868835,
-47.83020016171395,
-89.72688256313097,
41.896682401417024,
3977.977969756651,
4155.75,
4333.522030243349,
-0.0855547279039158,
4263,
4155.75,
4213.491229757728,
102.17008522888281,
-2704159
]
] |
no news data
|
0
|
[
[
11940,
12220,
11840,
11950,
92541,
49.163593983044755,
-33.16256745253122,
-105.55650648285705,
72.39393903032583,
10940.918610622593,
11777.5,
12614.081389377407,
-0.142064341223079,
11848,
11777.5,
11760.161626272687,
539.9336034627215,
-821139
],
[
12010,
12150,
11860,
11860,
34130,
47.91558663746733,
-21.335560964755132,
-88.71231737923668,
67.37675641448155,
10943.613086975165,
11781,
12618.386913024835,
-0.14215888515827774,
11888,
11781,
11780.12930101815,
522.0812032153842,
-855269
],
[
11950,
12010,
11800,
11910,
60163,
48.694783545679904,
-7.837643506074528,
-72.53738260460426,
64.69973909852973,
10969.364258710753,
11756,
12542.635741289247,
-0.1338271080791505,
11932,
11756,
11806.10344081452,
499.78968869999966,
-795106
],
[
12000,
13000,
12000,
13000,
419421,
62.030480591000725,
89.77853277643771,
-40.074199528395866,
129.85273230483358,
10852.625988286336,
11792.5,
12732.374011713664,
-0.1594019947786583,
12090,
11792.5,
12044.882752651616,
541.9475680785712,
-375685
],
[
12840,
12990,
12670,
12830,
130520,
59.43565394600093,
151.67407222539987,
-1.7245451776367169,
153.39861740303658,
10795.658757638945,
11816.5,
12837.341242361055,
-0.17278233696290024,
12310,
11816.5,
12201.906202121294,
526.808456072959,
-506205
],
[
12900,
13040,
12670,
12770,
131960,
58.50543237002724,
193.6529242469478,
37.35094870728019,
156.3019755396676,
10756.616160170901,
11836,
12915.383839829099,
-0.18238996955544087,
12474,
11836,
12315.524961697036,
515.6078520677476,
-638165
],
[
12780,
12870,
12620,
12790,
206572,
58.737257696121546,
225.93090888779625,
75.06694074338341,
150.86396814441284,
10718.384918062387,
11879,
13039.615081937613,
-0.195406192766666,
12660,
11879,
12410.41996935763,
496.635862634337,
-431593
],
[
12650,
12880,
12620,
12730,
90692,
57.69585149116933,
243.85889219458113,
108.82533103362296,
135.0335611609582,
10691.718207344546,
11910,
13128.281792655454,
-0.20458132538294785,
12824,
11910,
12474.335975486105,
479.73330101759865,
-522285
],
[
12730,
13160,
12570,
13160,
164971,
62.78790031123406,
289.4280085495302,
144.94586653680443,
144.48214201272577,
10657.492085500398,
11987.5,
13317.507914499602,
-0.2218991306777229,
12856,
11987.5,
12611.468780388885,
487.6094938020559,
-357314
],
[
13260,
13630,
13050,
13320,
160320,
64.50016968335215,
334.59551556780207,
182.87579634300397,
151.7197192247981,
10691.76761319768,
12093.5,
13495.23238680232,
-0.23181583277005324,
12954,
12093.5,
12753.17502431111,
494.20881567333765,
-196994
]
] |
no news data
|
0
|
[
[
2380,
2500,
2380,
2485,
16953,
46.22969543539149,
-84.29988429978539,
-92.66071568941467,
8.360831389629283,
2359.975027128599,
2517,
2674.024972871401,
-0.12477153188033463,
2441,
2517,
2466.5247449288763,
125.74612465286455,
-205688
],
[
2485,
2545,
2480,
2545,
7863,
50.55112240656414,
-72.93958458573525,
-88.7164894686788,
15.776904882943555,
2360.244692437531,
2515.5,
2670.755307562469,
-0.1234389247167316,
2457,
2515.5,
2482.2197959431014,
121.40711574908852,
-197825
],
[
2545,
2560,
2500,
2555,
21154,
51.25428308546191,
-62.41012373186959,
-83.45521632131697,
21.04509258944738,
2360.244692437531,
2515.5,
2670.755307562469,
-0.1234389247167316,
2486,
2515.5,
2496.775836754481,
117.0208931955822,
-176671
],
[
2555,
2585,
2515,
2540,
3151,
50.10337390926307,
-54.645900855116,
-77.69335322807679,
23.04745237296079,
2364.1776941164794,
2511.25,
2658.3223058835206,
-0.11713075630345093,
2508,
2511.25,
2505.4206694035847,
113.66225796732634,
-179822
],
[
2520,
2585,
2400,
2485,
17057,
46.02263780815491,
-52.32753933224467,
-72.62019044891036,
20.292651116665695,
2363.3336612563166,
2506,
2648.6663387436834,
-0.11385980745704977,
2522,
2506,
2501.336535522868,
118.75781096966017,
-196879
],
[
2545,
2580,
2450,
2450,
13726,
43.58962333309813,
-52.70685677920028,
-68.63752371496835,
15.930666935768073,
2358.3280422018343,
2500.25,
2642.1719577981657,
-0.11352621361717088,
2515,
2500.25,
2491.069228418294,
119.56082447182732,
-210605
],
[
2450,
2490,
2410,
2415,
7981,
41.241646207594584,
-55.19541766465909,
-65.9491025049065,
10.753684840247416,
2354.3136758973988,
2490.25,
2626.1863241026012,
-0.1091748411626152,
2489,
2490.25,
2475.8553827346354,
116.73505129526822,
-218586
],
[
2415,
2540,
2380,
2445,
9240,
44.024843270379435,
-54.122974852244624,
-63.583876974374135,
9.46090212212951,
2353.5834235331527,
2483.25,
2612.9165764668473,
-0.10443296201900522,
2467,
2483.25,
2469.6843061877084,
119.82540477417764,
-209346
],
[
2445,
2525,
2425,
2505,
9116,
49.20680875785309,
-47.87963105502831,
-60.44302779050498,
12.563396735476665,
2370.42616426094,
2476.25,
2582.07383573906,
-0.08547104350454121,
2460,
2476.25,
2476.747444950167,
118.40930443316495,
-200230
],
[
2505,
2540,
2410,
2465,
9316,
46.14010913573856,
-45.633368751739,
-57.48109598275178,
11.847727231012783,
2380.8361618962126,
2479.75,
2578.6638381037874,
-0.07977726634038704,
2456,
2479.75,
2474.397955960134,
119.23721125936746,
-209546
]
] |
no news data
|
0
|
[
[
6860,
6980,
6800,
6860,
85155,
52.81788061566943,
-62.84013792907626,
-209.59399781264912,
146.75385988357286,
5849.242952218674,
6410.5,
6971.757047781326,
-0.17510554489706764,
6766,
6410.5,
6645.869267879683,
281.6928641799386,
-1278899
],
[
6860,
6930,
6620,
6670,
78936,
47.0155668685467,
-52.63732530800007,
-178.20266331171933,
125.56533800371926,
5849.242952218674,
6410.5,
6971.757047781326,
-0.17510554489706764,
6794,
6410.5,
6650.695414303747,
283.7148024528002,
-1357835
],
[
6770,
6770,
6460,
6580,
108067,
44.52065409687193,
-51.22330031646743,
-152.80679071266894,
101.58349039620151,
5849.062713453088,
6413,
6976.937286546912,
-0.17587315969028916,
6764,
6413,
6636.556331442998,
285.5923165633145,
-1465902
],
[
6580,
6710,
6510,
6710,
58056,
48.751078566191595,
-39.16133429385445,
-130.07769942890604,
90.91636513505159,
5862.611181795368,
6436,
7009.388818204632,
-0.17818173343835678,
6736,
6436,
6651.245065154399,
279.4785796659349,
-1407846
],
[
6650,
6770,
6570,
6740,
58434,
49.70419716437778,
-26.87163060897001,
-109.43648566491883,
82.56485505594883,
5868.968215690604,
6456,
7043.031784309396,
-0.1818561909260831,
6712,
6456,
6668.996052123519,
273.80153826122523,
-1349412
],
[
6800,
7070,
6770,
6870,
174810,
53.72076551416782,
-6.566345606750474,
-88.86245765328516,
82.29611204653469,
5873.3437524829715,
6484,
7094.6562475170285,
-0.18835788017181632,
6714,
6484,
6709.196841698816,
277.81571409970917,
-1174602
],
[
6860,
7350,
6710,
7280,
298536,
63.595110955553004,
42.1237363249802,
-62.665218857632084,
104.78895518261228,
5887.136973643386,
6548.5,
7209.863026356614,
-0.2019891658720665,
6836,
6548.5,
6823.357473359053,
303.68602023544423,
-876066
],
[
7280,
7450,
7150,
7310,
176796,
64.19706435177874,
82.18435622790275,
-33.69530384052511,
115.87966006842787,
5882.236078835513,
6604,
7325.763921164487,
-0.21858386467731294,
6982,
6604,
6920.685978687243,
303.42273307576966,
-699270
],
[
7290,
7450,
7240,
7320,
1628351,
64.40832326157522,
113.43202873044538,
-4.2698373263310145,
117.7018660567764,
5881.395994132181,
6655,
7428.604005867819,
-0.2324880558580974,
7104,
6655,
7000.548782949794,
296.7496807132147,
929081
],
[
7320,
7380,
7060,
7250,
143417,
61.66535758030512,
131.03710515003786,
22.79155116894276,
108.2455539810951,
5923.368675243288,
6708,
7492.631324756712,
-0.23393897577719508,
7206,
6708,
7050.439026359836,
298.4104178051279,
785664
]
] |
no news data
|
0
|
[
[
3920,
3990,
3920,
3990,
61519,
47.18930916390526,
-54.12595655130326,
-71.93529108639432,
17.809334535091054,
3833.39764256195,
3987,
4140.602357438051,
-0.07705159640734907,
3993,
3987,
3979.342369358256,
197.000472460004,
43541201
],
[
3995,
4100,
3995,
4080,
196119,
52.04366836844449,
-42.468929471310275,
-66.04201876337751,
23.573089292067237,
3832.6315403212857,
3991.75,
4150.868459678714,
-0.0797236598878759,
3995,
3991.75,
3999.4738954866048,
190.78615299857515,
43737320
],
[
4120,
4175,
4080,
4085,
212143,
52.305961150805715,
-32.45309424372226,
-59.324233859446466,
26.871139615724204,
3837.279404877889,
3999.25,
4161.220595122111,
-0.08100048515202152,
4006,
3999.25,
4016.579116389284,
183.94428492724836,
43949463
],
[
4090,
4175,
4065,
4075,
162359,
51.696957288408875,
-25.033814857506968,
-52.46615005905857,
27.432335201551602,
3836.8644854557906,
4002.25,
4167.635514544209,
-0.08264626874593511,
4035,
4002.25,
4028.2632931114276,
178.66255028958778,
43787104
],
[
4080,
4145,
4025,
4090,
157324,
52.58867399711352,
-17.739122291583953,
-45.52074450556365,
27.781622213979695,
3840.168456401344,
4008.75,
4177.331543598656,
-0.08410678820014021,
4064,
4008.75,
4040.6106344891423,
174.4723681260458,
43944428
],
[
4135,
4135,
4020,
4095,
148581,
52.900799588772706,
-11.422891679631448,
-38.70117394037721,
27.278282260745762,
3842.2425427479334,
4014.5,
4186.757457252067,
-0.0858176396821855,
4085,
4014.5,
4051.488507591314,
170.22434183132827,
44093009
],
[
4095,
4105,
4010,
4020,
140298,
47.81576059528122,
-12.327008531467527,
-33.426340858595275,
21.099332327127748,
3854.703845667546,
4006,
4157.296154332454,
-0.07553477500372134,
4073,
4006,
4045.190806073051,
164.85117455766198,
43952711
],
[
4020,
4035,
3960,
3965,
222242,
44.44201809236128,
-17.28234784807455,
-30.197542256491133,
12.915194408416582,
3856.600975213665,
3998,
4139.399024786335,
-0.07073487983308396,
4049,
3998,
4029.152644858441,
158.433233517829,
43730469
],
[
3970,
4105,
3965,
4080,
253756,
52.05877091685266,
-11.793997194726217,
-26.51683324413815,
14.722836049411935,
3855.0655898236832,
4000.75,
4146.434410176316,
-0.07282854973508293,
4050,
4000.75,
4039.3221158867527,
157.11657398084122,
43984225
],
[
4085,
4095,
4025,
4025,
107944,
48.625286312853696,
-11.74706722763267,
-23.562880040837054,
11.815812813204385,
3859.2461254040963,
4004,
4148.753874595904,
-0.07230463266528654,
4037,
4004,
4036.457692709402,
150.8939615536383,
43876281
]
] |
no news data
|
0
|
[
[
15310,
15370,
15090,
15160,
598219,
36.296892318206105,
-201.09421133393153,
-89.39962093757582,
-111.69459039635571,
14803.865070987462,
16011,
17218.134929012536,
-0.15078819923958994,
15324,
16011,
15506.48561365497,
439.0025695485357,
4835868
],
[
15170,
15290,
15120,
15200,
369802,
37.33464255987869,
-218.26228603182972,
-115.1721539564266,
-103.09013207540312,
14736.251736093223,
15929,
17121.74826390678,
-0.14975808448826386,
15230,
15929,
15445.188490923976,
419.7881002950689,
5205670
],
[
15170,
15170,
14740,
14840,
1197261,
32.243638331562366,
-257.94368602554823,
-143.72646037025095,
-114.21722565529728,
14607.862559950812,
15835.5,
17063.137440049188,
-0.15504877522644536,
15146,
15835.5,
15324.150792739181,
422.6603788454211,
4008409
],
[
14910,
15590,
14870,
15410,
1508424,
45.025874269802216,
-240.6234873194826,
-163.1058657600973,
-77.5176215593853,
14645.544427296902,
15756,
16866.4555727031,
-0.14095653372722763,
15180,
15756,
15341.320634191346,
446.0417803564625,
5516833
],
[
15710,
16330,
15550,
16170,
2201837,
56.74332860045585,
-163.6846024378683,
-163.2216130956515,
-0.4629893422168152,
14686.63869934022,
15731,
16775.36130065978,
-0.1327774840327736,
15356,
15731,
15507.056507353078,
479.89593890242946,
7718670
],
[
16480,
16750,
16150,
16720,
2296166,
62.90531099444513,
-57.66485385611668,
-142.11026124774455,
84.44540739162787,
14683.701127389813,
15732,
16780.298872610187,
-0.13326962530004915,
15668,
15732,
15749.645205882463,
488.47480040939877,
10014836
],
[
16590,
16610,
16310,
16470,
1201314,
58.804763328361126,
6.113181116552369,
-112.46557277488517,
118.57875389143754,
14729.439790457955,
15715.5,
16701.560209542047,
-0.12548887525589975,
15922,
15715.5,
15893.716164705971,
482.8694575230131,
8813522
],
[
16340,
16380,
16110,
16240,
814367,
55.23730010654936,
37.66448280606164,
-82.43956165869582,
120.10404446475746,
14736.836813882748,
15710.5,
16684.163186117254,
-0.12395062997578088,
16202,
15710.5,
15962.972931764778,
474.0930676999408,
7999155
],
[
16320,
16420,
16110,
16290,
916331,
55.86415254516603,
65.94354273025237,
-52.76294078090618,
118.70648351115855,
14725.107982233369,
15724,
16722.892017766633,
-0.1270531693928558,
16378,
15724,
16028.378345411824,
462.3721342928022,
8915486
],
[
16170,
16290,
15950,
16000,
766140,
51.37072809220584,
64.21410486196692,
-29.367531652331564,
93.58163651429848,
14742.064322990887,
15745.5,
16748.93567700911,
-0.12745681966391817,
16344,
15745.5,
16022.70267632946,
453.63126755760203,
8149346
]
] |
대한전선, 호반 업고 공모채 시장 ‘화려한 복귀’…목표액 10배 몰려: [마켓인]대한전선, 10일 800억 규모 회사채 수요예측2·3년물에 3110억·5770억 몰려…언더발행 성공15년만의 공모채 복귀…시장 기대감 반영 결과[이데일리 마켓in 이건엄 기자] 대한전선이 약 15년 만에 회사채 시장 복귀를 화려하게 신고했다. 수요예측에서 목표액의 10배 이상의 자금이 몰리면서 시장 금리보다 낮은 수준에 발행하는데 성공했다. 대한전선이 최근 투자 확대에 따른 자금 소요가 지속되고 있다는 점에서 이번 회사채 발행을 시작으로 조달 수단 다각화에 속도를 낼 것으로 전망된다.대한전선 당진케이블공장 전경.(사진=대한전선 제공)10일 투자은행(IB) 업계에 따르면 대한전선은 이날 진행한 800억원 규모 회사채 수요예측에서 8880억원의 주문을 받았다. 구체적으로 2년물 3110억원, 3년물 5770억원이다. 주관은 NH투자증권과 KB증권, 미래에셋증권이 공동으로 맡았다.당초 대한전선은 2물과 3년물 목표액을 각각 300억원, 500억원으로 제시했다. 수요예측 흥행에 성공한 만큼 최대 증액 한도인 1600억원을 꽈 채워 자금을 조달할 것으로 예상된다. 이번에 조달한 자금은 기존 차입금에 대한 차환과 기업 운영에 활용될 예정이다.금리 수준은 2물 마이너스(-) 36bp(1bp=0.01%포인트), 3년물 -64bp에 결정되며 언더 발행에 성공했다. 코오롱인더스트리는 희망 금리 밴드로 개별 민평 금리에 -30~30bp를 가산한 수준으로 제시했다.대한전선의 이번 수요예측은 14년 6개월 만의 회사채 발행으로 시장의 많은 관심을 받았다. 사실상 초도발행인 만큼 현시점 채권시장에서 대한전선의 입지를 가늠할 수 있기 때문이다. 대한전선의 마지막 공모채 발행은 지난 2011년 초에 진행한 1년물과 1년6개월물로 각각 1250억원씩 2500억원을 조달한 바 있다. 이듬해 채권단 관리에 놓인 대한전선은 15년에 가까운 시간 동안 공모채 시장 문을 두드리지 않았다.시장에서는 최근 대한전선이 견조한 수요를 바탕으로 투자를 확대하고 있다는 점에서 이번 회사채 발행을 계기로 조달 수단 다각화에 나설 것으로 보고 있다.대한전선의 지난달 말 기준 수주 잔고는 3조2500억원으로 사상 최초 3조원을 돌파했다. 호반그룹 인수 전인 지난 2020년 말 9455억원과 비교하면 약 3.5배 증가한 수치다. 대한전선은 충남 당진 해저케이블 2공장 투자에 7200억원을 투입할 계획이다. 여기에 추가 포설선 확보와 북미, 베트남을 비롯한 해외 투자도 준비 중이다. 포서선은 해저케이블을 설치하기 위해 특수 설계된 선박이다. 대한전선 관계자는 “이번 회사채 발행은 안정적인 재무구조를 기반으로 채무상환 및 운영자금에 활용할 자금을 조달하기 위한 것”이라며 “재무 건전성을 높이고, 추진 중인 사업의 경쟁력을 강화해 지속적으로 기업 가치를 제고해 나갈 것”이라고 밝혔다.한편 NICE신용평가와 한국신용평가는 대한전선의 무보증사채 신용등급을 ‘A(안정적)’으로 평가하고 있다. 대한전선, 1천550억원 회사채 발행…차입금 상환 등 활용: 대한전선은 기존 회사채 목표액(800억원)보다 약 2배 증액한 1천550억원 규모의 회사채를 발행한다고 12일 공시했습니다.대한전선은 지난 10일 진행한 회사채 수요예측에서 목표액 대비 11배를 넘어서는 총 8천880억원의 매수 주문을 확보했습니다.발행 금리도 낮춰, 같은 신용등급 채권의 평균 금리(민평 금리) 대비 2년 만기 채권은 -35bp(베이시스포인트·1bp=0.01%포인트), 3년 만기 채권은 -55bp 낮아졌습니다.대한전선은 이번에 조달한 자금 중 300억원은 차입금 상환에, 1천250억원은 운영자금에 활용할 계획입니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn
|
0
|
[
[
1645,
1950,
1642,
1739,
5917279,
60.47989777646569,
-68.32503358271742,
-108.88197284860958,
40.556939265892154,
1312.2805658015084,
1533.3500000000004,
1754.4194341984924,
-0.2883483016904059,
1523.2,
1533.3500000000004,
1534.5466469161433,
147.0531250661412,
15718450
],
[
1740,
1791,
1650,
1715,
796272,
58.135224937391285,
-48.62258360198484,
-96.83009499928463,
48.20751139729978,
1308.6538637300737,
1535.1000000000004,
1761.546136269927,
-0.29502460591482854,
1578,
1535.1000000000004,
1570.6373175329147,
146.62075898998827,
14922178
],
[
1704,
1735,
1595,
1725,
375605,
58.85104433565107,
-31.8343668523853,
-83.83094936990477,
51.99658251751947,
1302.5066905497906,
1538.5000000000002,
1774.4933094502098,
-0.3067836326944551,
1643.2,
1538.5000000000002,
1601.5098540263318,
146.14784763356056,
15297783
],
[
1709,
1744,
1655,
1720,
244589,
58.31415671710035,
-18.71728117275734,
-70.8082157304753,
52.09093455771796,
1297.6627977107921,
1541.4500000000003,
1785.2372022892084,
-0.3163089328738631,
1707.4,
1541.4500000000003,
1625.2078832210655,
142.06585851687768,
15053194
],
[
1721,
1865,
1720,
1812,
423925,
64.69611823251154,
-0.8880285044133416,
-56.8241782852629,
55.93614978084956,
1280.7603475436683,
1550.2,
1819.6396524563318,
-0.3476192135935127,
1742.2,
1550.2,
1662.5663065768526,
142.27544005138643,
15477119
],
[
1949,
2135,
1740,
1840,
2377067,
66.38298071858537,
15.324497415279438,
-42.39444314515443,
57.71894056043387,
1263.276582795168,
1560.25,
1857.223417204832,
-0.38067414479068357,
1762.4,
1560.25,
1698.053045261482,
160.32719433343027,
17854186
],
[
1829,
1880,
1780,
1872,
436540,
68.25011684426458,
30.404687267855934,
-27.83461706255236,
58.239304330408295,
1245.848297784551,
1573.7499999999998,
1901.6517022154485,
-0.4167138391935806,
1793.8000000000002,
1573.7499999999998,
1732.842436209186,
156.01810902389954,
18290726
],
[
1872,
1923,
1840,
1901,
536653,
69.8826650734771,
44.186548978360634,
-13.430383854369765,
57.6169328327304,
1235.5046190949865,
1592.9999999999998,
1950.495380905013,
-0.44883286993724203,
1829.0000000000002,
1592.9999999999998,
1766.4739489673489,
150.80252980790672,
18827379
],
[
1901,
1925,
1836,
1925,
317619,
71.20237501370494,
56.395283378575414,
0.5347495922192707,
55.86053378635614,
1227.3540313760682,
1612.7499999999998,
1998.1459686239314,
-0.4779364050521552,
1870.0000000000002,
1612.7499999999998,
1798.1791591738793,
146.38806339305626,
19144998
],
[
1925,
1945,
1854,
1931,
1014636,
71.53815109020717,
65.79648231460055,
13.587096136695527,
52.209386177905024,
1232.4926347758783,
1636.1,
2039.7073652241215,
-0.4933773794072754,
1893.8000000000002,
1636.1,
1824.7433273391036,
142.4317731506951,
20159634
]
] |
no news data
|
0
|
[
[
2260,
2310,
2260,
2295,
16550,
47.018250157401724,
-5.808049055759966,
5.683631095645811,
-11.491680151405777,
2221.7948461492556,
2327.25,
2432.7051538507444,
-0.09062640786399777,
2304,
2327.25,
2316.2762961893413,
73.37545758877853,
-52058
],
[
2315,
2335,
2260,
2275,
16912,
44.46426073884878,
-9.122623961327918,
2.7223800842510655,
-11.845004045578984,
2218.131032781098,
2325.75,
2433.368967218902,
-0.0925456022520925,
2280,
2325.75,
2308.0210369514734,
73.49149633243721,
-68970
],
[
2290,
2327,
2280,
2285,
10288,
46.04245161347618,
-10.817830808010967,
0.014337905798658568,
-10.832168713809626,
2216.4206571938726,
2325,
2433.5793428061274,
-0.093401585209572,
2275,
2325,
2303.416829561179,
71.95638945154883,
-58682
],
[
2290,
2400,
2215,
2280,
84759,
45.3485387225749,
-12.421564596061216,
-2.4728425945733163,
-9.9487220014879,
2217.1333475993833,
2325.25,
2433.3666524006167,
-0.09299357264863276,
2278,
2325.25,
2298.733463648943,
80.03093306215249,
-143441
],
[
2280,
2315,
2255,
2260,
15104,
42.583910541543965,
-15.131936485889582,
-5.00466137283657,
-10.127275113053013,
2215.4712641669794,
2324.75,
2434.0287358330206,
-0.09401332257921981,
2279,
2324.75,
2290.986770919155,
78.6001521291416,
-158545
],
[
2280,
2295,
2255,
2275,
13607,
45.278409925268086,
-15.88642230856567,
-7.181013559982391,
-8.70540874858328,
2219.792655621186,
2326,
2432.207344378814,
-0.09132187822769906,
2275,
2326,
2287.7894167353243,
75.84299840563149,
-144938
],
[
2275,
2365,
2270,
2320,
12077,
52.48285818152508,
-12.706758240194176,
-8.28616249602475,
-4.420595744169427,
2221.994671343792,
2327.25,
2432.505328656208,
-0.09045468141042681,
2284,
2327.25,
2294.23153338826,
77.21135566237211,
-132861
],
[
2300,
2345,
2295,
2315,
10883,
51.66887912205997,
-10.46962248018599,
-8.722854492856998,
-1.746767987328992,
2223.350208087314,
2328,
2432.649791912686,
-0.0899053195126168,
2290,
2328,
2298.3852267106076,
75.26768740077411,
-143744
],
[
2305,
2330,
2290,
2325,
6546,
53.23118754942973,
-7.799848053054575,
-8.538253204896513,
0.7384051518419383,
2223.5034107645242,
2325.25,
2426.9965892354758,
-0.08751453756411205,
2299,
2325.25,
2303.7081813684863,
72.74856687214739,
-137198
],
[
2325,
2365,
2255,
2305,
12097,
49.76629406270725,
-7.214698880196465,
-8.273542339956503,
1.0588434597600376,
2221.7397321413478,
2322.5,
2423.2602678586522,
-0.08676879901713863,
2308,
2322.5,
2303.966545094789,
75.40938352413687,
-149295
]
] |
no news data
|
0
|
[
[
15980,
16760,
15980,
16380,
53506,
38.43833715292513,
-551.6951422065431,
-711.3247777531071,
159.62963554656403,
15332.815158950765,
16558,
17783.184841049235,
-0.14798705653451322,
16378,
16558,
16382.1100901783,
682.2962680182152,
-739551
],
[
17000,
17300,
16390,
16410,
112924,
38.8822584778791,
-513.4807607389193,
-671.7559743502696,
158.2752136113503,
15346.08442958946,
16509.5,
17672.91557041054,
-0.1409389224883297,
16262,
16509.5,
16387.688072142642,
699.275106016914,
-626627
],
[
16410,
16720,
16410,
16600,
46304,
41.74728638537166,
-462.53239052082426,
-629.9112575843807,
167.3788670635564,
15382.49590859241,
16469.5,
17556.50409140759,
-0.13200207552234017,
16324,
16469.5,
16430.150457714117,
671.4697413014202,
-580323
],
[
16880,
17680,
16700,
17300,
186694,
50.88264593780335,
-361.5040960135302,
-576.2298252702107,
214.72572925668044,
15387.112642565056,
16467.5,
17547.887357434945,
-0.13121449612083735,
16558,
16467.5,
16604.120366171293,
700.6504740656045,
-393629
],
[
17490,
17490,
17190,
17420,
91060,
52.26467525175645,
-268.6585194506806,
-514.7155641063047,
246.05704465562405,
15352.260960129574,
16486,
17619.739039870426,
-0.13753961420240526,
16822,
16486,
16767.296292937033,
672.0325830609185,
-302569
],
[
17570,
17620,
17150,
17190,
64339,
49.39585041855325,
-211.20220140912352,
-454.01289156686846,
242.81069015774494,
15356.561436317052,
16483.5,
17610.43856368295,
-0.1367353491288803,
16984,
16483.5,
16851.837034349628,
657.6016842708528,
-366908
],
[
17320,
17990,
17260,
17480,
180653,
52.90592911682979,
-140.64580178786127,
-391.33947361106704,
250.69367182320576,
15318.73254184196,
16504,
17689.26745815804,
-0.14363396245250115,
17198,
16504,
16977.469627479702,
667.7729925372205,
-186255
],
[
17900,
18090,
17380,
17620,
183834,
54.545106993509265,
-72.59567898729438,
-327.59071468631254,
254.99503569901816,
15265.714947324283,
16550.5,
17835.285052675717,
-0.15525634303201927,
17402,
16550.5,
17105.975701983763,
670.7892073559905,
-2421
],
[
17620,
17830,
17390,
17710,
84022,
55.614650972660804,
-11.273267345968634,
-264.32722521824377,
253.05395787227513,
15267.152845535735,
16631.5,
17995.847154464263,
-0.16406784168166003,
17484,
16631.5,
17226.78056158701,
654.3042639734198,
81601
],
[
17650,
17650,
17030,
17230,
52072,
48.993414125683515,
-1.3907708481092413,
-211.73993434421686,
210.34916349610762,
15434.041248560681,
16717,
17999.95875143932,
-0.1534915058251265,
17446,
16717,
17227.42444926961,
656.1396736896041,
29529
]
] |
no news data
|
0
|
[
[
3675,
3730,
3670,
3695,
11095,
35.62723344905627,
-68.70899947918133,
-58.395921148904314,
-10.313078330277015,
3575.3853191532135,
3832.75,
4090.1146808467865,
-0.1342976613902741,
3715,
3832.75,
3734.29622179935,
128.77486137022828,
-304474
],
[
3700,
3830,
3690,
3750,
25539,
41.08480806854772,
-63.982319718793406,
-59.51320086288214,
-4.469118855911269,
3576.5479312531306,
3818.75,
4060.9520687468694,
-0.12684887397544714,
3697,
3818.75,
3737.43697743948,
129.57665698664056,
-278935
],
[
3750,
3790,
3730,
3750,
9694,
41.08480806854773,
-59.54993734562504,
-59.52054815943072,
-0.029389186194322292,
3578.0332286249713,
3806.25,
4034.4667713750287,
-0.11991685852218255,
3706,
3806.25,
3739.949581951584,
124.6068957733091,
-278935
],
[
3750,
3950,
3740,
3855,
57766,
50.39608853251247,
-47.022572952452265,
-57.020953118035024,
9.998380165582759,
3585.376707007984,
3800,
4014.623292992016,
-0.11295962789053479,
3745,
3800,
3762.9596655612677,
130.70640321807275,
-221169
],
[
3855,
3870,
3800,
3835,
33220,
48.81357261965697,
-38.26725813783014,
-53.27021412199405,
15.002955984163911,
3591.84134425895,
3793.75,
3995.65865574105,
-0.10644278391620433,
3777,
3793.75,
3777.3677324490145,
126.37023155963898,
-254389
],
[
3880,
3920,
3800,
3900,
28430,
53.8821738818228,
-25.786401708848643,
-47.77345163936497,
21.987049930516328,
3608.263158377029,
3787.75,
3967.236841622971,
-0.09477227463426628,
3818,
3787.75,
3801.894185959212,
125.91521501966477,
-225959
],
[
3980,
3980,
3815,
3890,
42803,
53.01244780132,
-16.511811609688266,
-41.52112363342963,
25.009312023741366,
3623.572674669074,
3782.5,
3941.427325330926,
-0.0840329545702187,
3846,
3782.5,
3819.5153487673697,
128.706985375403,
-268762
],
[
3890,
3950,
3850,
3885,
74367,
52.555663056134755,
-9.456086470919672,
-35.10811620092764,
25.652029730007968,
3629.0277863713904,
3780.25,
3931.4722136286096,
-0.08000646180999117,
3873,
3780.25,
3832.612279013896,
126.65648642001707,
-343129
],
[
3900,
3900,
3805,
3890,
51941,
52.9918688234212,
-3.4214746217885477,
-28.77078788509982,
25.349313263311274,
3628.5339373066267,
3780.5,
3932.4660626933733,
-0.08039468995813953,
3880,
3780.5,
3844.089823211117,
124.3953088185873,
-291188
],
[
3890,
3890,
3795,
3815,
48156,
46.139292313676016,
-4.63741719444306,
-23.94411374696847,
19.30669655252541,
3631.2847784082996,
3783.5,
3935.7152215917004,
-0.08046265182592856,
3876,
3783.5,
3838.271858568894,
122.29564390297392,
-339344
]
] |
no news data
|
0
|
[
[
3190,
3190,
3115,
3115,
6495,
33.489386802652724,
-58.14169015202424,
-61.461459092879544,
3.3197689408553046,
3069.025961937758,
3184.25,
3299.474038062242,
-0.07237122591645884,
3126,
3184.25,
3140.447879257771,
64.51615343475936,
-136530
],
[
3190,
3190,
3115,
3160,
8101,
44.069676283844245,
-53.161985366706176,
-59.80156434764488,
6.639578980938701,
3071.8606950369212,
3178.25,
3284.6393049630788,
-0.06694835520369936,
3128,
3178.25,
3144.358303406217,
65.26499961799084,
-128429
],
[
3160,
3175,
3090,
3095,
30946,
35.32773445857274,
-53.839857852663044,
-58.609223048648516,
4.769365195985472,
3066.9462726408287,
3169.25,
3271.5537273591713,
-0.06456021289527254,
3128,
3169.25,
3134.486642724974,
66.67464250242007,
-159375
],
[
3090,
3120,
3090,
3110,
14148,
38.36616844069371,
-52.56081369946469,
-57.39954117881175,
4.838727479347064,
3064.8620080829087,
3162,
3259.1379919170913,
-0.06144085510252455,
3124,
3162,
3129.5893141799793,
64.05502518081863,
-145227
],
[
3120,
3152,
3105,
3105,
16865,
37.729841747414405,
-51.35859034639543,
-56.1913510123285,
4.8327606659330655,
3065.6779953935743,
3154.25,
3242.8220046064257,
-0.056160421403773135,
3117,
3154.25,
3124.671451343984,
62.83680909647444,
-162092
],
[
3105,
3150,
3105,
3130,
15609,
42.835079846477804,
-47.83709238776419,
-54.52049928741563,
6.683406899651445,
3072.718073742409,
3148,
3223.281926257591,
-0.04782841566555962,
3120,
3148,
3125.737161075187,
61.56275130386913,
-146483
],
[
3140,
3180,
3115,
3135,
16649,
43.82700362600767,
-44.13407156675339,
-52.44321374328319,
8.309142176529797,
3085.9549053745136,
3142,
3198.0450946254864,
-0.035674789704319795,
3115,
3142,
3127.58972886015,
61.80826906787847,
-129834
],
[
3115,
3180,
3115,
3170,
22377,
50.32486550514736,
-37.93786925323502,
-49.542144845273555,
11.604275592038533,
3086.283082406094,
3141.75,
3197.216917593906,
-0.03530956797574991,
3130,
3141.75,
3136.0717830881204,
62.03624984874429,
-107457
],
[
3180,
3190,
3150,
3185,
16892,
52.8425488482494,
-31.454373204145213,
-45.92459051704789,
14.470217312902676,
3085.7674003521206,
3142,
3198.2325996478794,
-0.035794143633277785,
3145,
3142,
3145.8574264704966,
60.462232002405415,
-90565
],
[
3185,
3185,
3150,
3155,
4398,
47.6418106445173,
-28.409419055095896,
-42.42155622465749,
14.012137169561598,
3085.954854776538,
3141.5,
3197.045145223462,
-0.03536218062929301,
3155,
3141.5,
3147.6859411763976,
58.643501145090745,
-94963
]
] |
no news data
|
0
|
[
[
2235,
2255,
2180,
2195,
37751,
37.86196814561395,
-78.32732130544582,
-64.43059698914018,
-13.896724316305637,
2187.9827387189903,
2351.5,
2515.0172612810097,
-0.13907485543781392,
2232,
2351.5,
2275.550623452373,
90.75492194611954,
-221365
],
[
2195,
2330,
2170,
2235,
98613,
42.491809092190266,
-77.51827098862032,
-67.04813178903622,
-10.470139199584096,
2173.419523692304,
2343.5,
2513.580476307696,
-0.145150822536971,
2218,
2343.5,
2267.4404987618987,
95.70099894996815,
-122752
],
[
2235,
2300,
2225,
2275,
40983,
46.76352673766609,
-72.81011736730579,
-68.20052890469015,
-4.609588462615648,
2166.439976396817,
2338.25,
2510.060023603183,
-0.14695607706890434,
2234,
2338.25,
2268.952399009519,
94.22235616782757,
-81769
],
[
2250,
2275,
2230,
2235,
35065,
43.29980159075259,
-71.48253128374199,
-68.85692938050052,
-2.625601903241474,
2154.860957492265,
2330,
2505.139042507735,
-0.1503339420667255,
2235,
2330,
2262.161919207615,
90.70647358441131,
-116834
],
[
2235,
2270,
2200,
2220,
35040,
42.04221554005104,
-70.8243651922462,
-69.25041654284966,
-1.5739486493965416,
2141.856424434618,
2322.25,
2502.643575565382,
-0.1553610296612182,
2232,
2322.25,
2253.729535366092,
89.22743975695336,
-151874
],
[
2220,
2230,
2205,
2205,
20670,
40.76710919983517,
-70.69817392178993,
-69.53996801863772,
-1.1582059031522078,
2127.8445852604996,
2315.25,
2502.6554147395004,
-0.16188784342036533,
2234,
2315.25,
2243.9836282928736,
84.63976548859955,
-172544
],
[
2235,
2270,
2190,
2215,
70254,
42.02940743431552,
-68.99590812389033,
-69.43115603968825,
0.4352479157979161,
2118.237895127583,
2305.75,
2493.262104872417,
-0.16264738577245302,
2230,
2305.75,
2238.1869026342993,
84.30835366798529,
-102290
],
[
2250,
2250,
2180,
2205,
37941,
41.08647067465828,
-67.67366673666038,
-69.07965817908267,
1.405991442422291,
2124.560886245333,
2290.5,
2456.439113754667,
-0.1448933540752384,
2216,
2290.5,
2231.5495221074398,
83.28632840598634,
-140231
],
[
2205,
2230,
2180,
2200,
30675,
40.59605112055796,
-66.26537315137512,
-68.51680117354115,
2.2514280221660385,
2118.8262360154263,
2280.25,
2441.6737639845737,
-0.14158426837809338,
2209,
2280.25,
2225.239617685952,
80.90873351984446,
-170906
],
[
2220,
2220,
2145,
2150,
106518,
35.972041676541124,
-68.39545227228973,
-68.49253139329088,
0.09707912100114413,
2108.673222665739,
2267,
2425.326777334261,
-0.13967955653662187,
2195,
2267,
2210.1916941487616,
80.48668112556986,
-277424
]
] |
no news data
|
0
|
[
[
2295,
2350,
2210,
2295,
25307,
46.68153359209871,
-11.572943616632529,
-32.16096905648778,
20.58802543985525,
2122.2858667579085,
2249.75,
2377.2141332420915,
-0.11331404221988356,
2309,
2249.75,
2275.3690026370105,
142.02199196255611,
285312
],
[
2295,
2490,
2270,
2400,
67853,
55.53455020546713,
-0.33917495291825617,
-25.796610235773876,
25.45743528285562,
2112.029694142445,
2255.75,
2399.470305857555,
-0.12742573942817698,
2323,
2255.75,
2300.2952021096085,
147.5918496795164,
353165
],
[
2370,
2400,
2285,
2325,
9079,
49.24483521991075,
2.4831700109939447,
-20.140654186420313,
22.623824197414258,
2113.6580134307624,
2260.25,
2406.8419865692376,
-0.12971307295143247,
2323,
2260.25,
2305.236161687687,
145.2638604166938,
344086
],
[
2325,
2325,
2240,
2240,
6098,
43.26430384532502,
-2.1145160715368547,
-16.53542656344362,
14.420910491906767,
2112.3782335182373,
2259.25,
2406.1217664817627,
-0.1300181622058318,
2311,
2259.25,
2292.18892935015,
140.95929895835854,
337988
],
[
2240,
2240,
2210,
2225,
33020,
42.288289457767085,
-6.889175924556184,
-14.606176435666136,
7.717000511109951,
2114.6667808976244,
2260.25,
2405.8332191023756,
-0.12882045711967752,
2297,
2260.25,
2278.75114348012,
133.03363474704722,
304968
],
[
2225,
2400,
2195,
2245,
40723,
44.09908265591827,
-8.95605557094359,
-13.476152262721627,
4.520096691778036,
2115.46353161861,
2260.75,
2406.03646838139,
-0.12852944233673783,
2287,
2260.75,
2272.000914784096,
138.17408940797242,
345691
],
[
2260,
2395,
2250,
2275,
20400,
46.79574881614623,
-8.080180016735085,
-12.39695781352432,
4.316777796789236,
2117.232143995847,
2257.25,
2397.267856004153,
-0.1240605657363191,
2262,
2257.25,
2272.600731827277,
139.01879730740296,
366091
],
[
2275,
2395,
2275,
2380,
15472,
54.98139568232601,
1.0741974689467497,
-9.702726757030106,
10.776924225976856,
2113.2408077875707,
2259.25,
2405.2591922124293,
-0.1292545687395634,
2273,
2259.25,
2294.0805854618216,
137.66031178544563,
381563
],
[
2350,
2380,
2290,
2380,
8403,
54.981395682326,
8.234188975176949,
-6.115343610588695,
14.349532585765644,
2117.912712576298,
2269,
2420.087287423702,
-0.1331752202941402,
2301,
2269,
2311.264468369457,
134.25600380077094,
381563
],
[
2350,
2480,
2340,
2445,
36598,
59.45945346639119,
18.935217203987577,
-1.1052314476734413,
20.040448651661016,
2124.2153147761483,
2283.75,
2443.2846852238517,
-0.13971291535750563,
2345,
2283.75,
2338.0115746955657,
134.66628924357303,
418161
]
] |
no news data
|
0
|
[
[
22450,
22950,
22350,
22800,
6136,
45.42558522298363,
-379.05973888154404,
-329.11596392417533,
-49.9437749573687,
22119.464125223818,
23275,
24430.535874776182,
-0.09929416754252907,
22580,
23275,
22796.790400922215,
668.9812533936699,
49025
],
[
22750,
23000,
22500,
22700,
4537,
44.05787254906356,
-366.8985360401457,
-336.6724783473694,
-30.226057692776294,
22071.551844546266,
23215,
24358.448155453734,
-0.09850942541061677,
22530,
23215,
22777.43232073777,
656.9111638655506,
44488
],
[
22900,
22900,
22450,
22450,
5010,
40.75423933427351,
-373.1323681610993,
-343.9644563101154,
-29.1679118509839,
21986.973096206544,
23150,
24313.026903793456,
-0.10047748628885148,
22530,
23150,
22711.945856590217,
642.1317950180113,
39478
],
[
22500,
22700,
22300,
22450,
7569,
40.75423933427351,
-373.76420394633533,
-349.92440583735936,
-23.83979810897597,
21989.163861294965,
23057.5,
24125.836138705035,
-0.0926671268528709,
22550,
23057.5,
22659.556685272175,
624.836666802439,
39478
],
[
22450,
22850,
22450,
22700,
4812,
45.49425672114707,
-350.05679091258935,
-349.95088285240536,
-0.10590806018399235,
22010.946451577358,
22992.5,
23974.053548422642,
-0.08538032388149545,
22620,
22992.5,
22667.645348217742,
608.7769048879791,
44290
],
[
22500,
22950,
22450,
22600,
4521,
43.97857341556,
-335.4705637105035,
-347.054819024025,
11.58425531352151,
22049.830170351364,
22922.5,
23795.169829648636,
-0.07614089472340588,
22580,
22922.5,
22654.116278574194,
601.0071259674091,
39769
],
[
22750,
23150,
22600,
22650,
10957,
44.965850016129366,
-316.2309775697213,
-340.8900507331643,
24.659073163442997,
22100.31822861498,
22862.5,
23624.68177138502,
-0.0666752779779133,
22570,
22862.5,
22653.293022859358,
597.36375982688,
50726
],
[
22650,
22800,
22400,
22650,
6620,
44.965850016129366,
-297.5534559201624,
-332.2227317705639,
34.669275850401505,
22132.04974366239,
22815,
23497.95025633761,
-0.05986853003178714,
22610,
22815,
22652.634418287485,
583.2663484106744,
50726
],
[
22550,
22800,
22500,
22650,
6227,
44.965850016129366,
-279.52914743780275,
-321.68401490401163,
42.154867466208884,
22149.659088202792,
22777.5,
23405.340911797208,
-0.05512816698910836,
22650,
22777.5,
22652.107534629988,
563.033037809912,
50726
],
[
22900,
23100,
22500,
22500,
12458,
42.18054854743865,
-274.18783284407255,
-312.18477849202384,
37.99694564795129,
22120.669856571643,
22757.5,
23394.330143428357,
-0.05596661702105738,
22610,
22757.5,
22621.686027703992,
565.6735351092041,
38268
]
] |
no news data
|
0
|
[
[
11740,
12140,
11600,
11800,
3739,
47.21442479049444,
-194.07085468509467,
-202.38994117891352,
8.319086493818844,
11190.698192119798,
12045,
12899.301807880202,
-0.1418516908061771,
11718,
12045,
11815.385699870125,
572.3371336202772,
1478143
],
[
11800,
11990,
11800,
11850,
3144,
48.1097242681488,
-180.16183870406348,
-197.94432068394352,
17.782481979880032,
11181.95483978419,
12012.5,
12843.04516021581,
-0.13828015154477585,
11746,
12012.5,
11822.3085598961,
545.027338361686,
1481287
],
[
11850,
12060,
11830,
11990,
5754,
50.63448075555623,
-156.0432439758588,
-189.5641053423266,
33.52086136646781,
11357.217172823292,
11949.5,
12541.782827176708,
-0.09913098074006585,
11844,
11949.5,
11855.84684791688,
522.5253856215656,
1487041
],
[
12050,
12160,
11910,
12020,
6851,
51.18261374860225,
-132.97547609506182,
-178.24637949287364,
45.27090339781182,
11437.588975468827,
11915.5,
12393.411024531173,
-0.08021669666084899,
11880,
11915.5,
11888.677478333504,
503.05928664859664,
1493892
],
[
12050,
12100,
11790,
11800,
10727,
47.056266169948024,
-130.93690609050645,
-168.7844848124002,
37.84757872189374,
11457.699467309396,
11887,
12316.300532690604,
-0.07223025703551848,
11892,
11887,
11870.941982666804,
489.26933760226837,
1483165
],
[
11800,
12600,
11800,
12600,
15128,
59.76048741275121,
-64.02991356738676,
-147.83357056339753,
83.80365699601077,
11406.917164446782,
11898.5,
12390.082835553218,
-0.0826293794265189,
12052,
11898.5,
12016.753586133444,
511.4643849163921,
1498293
],
[
12600,
12600,
12230,
12230,
4305,
53.38059555673306,
-40.39588907129655,
-126.34603426497733,
85.95014519368078,
11408.855257666122,
11897.5,
12386.144742333878,
-0.08214242359048166,
12128,
11897.5,
12059.402868906755,
501.3597859937927,
1493988
],
[
12230,
12690,
11930,
12060,
11606,
50.70229867231681,
-34.98010476158379,
-108.07284836429862,
73.09274360271483,
11410.972513016986,
11905,
12399.027486983014,
-0.08299495791398802,
12142,
11905,
12059.522295125404,
519.8340869942361,
1482382
],
[
11970,
11980,
11830,
11830,
5548,
47.2482783576083,
-48.68591358147387,
-96.19546140773369,
47.50954782625982,
11425.473143475412,
11911.5,
12397.526856524588,
-0.08160632271747267,
12104,
11911.5,
12013.617836100324,
499.1316522089336,
1476834
],
[
11980,
12190,
11800,
12070,
9018,
50.999444748592154,
-39.723958513512116,
-84.90116082888937,
45.17720231537726,
11441.544164293942,
11927,
12412.455835706058,
-0.08140451676130758,
12158,
11927,
12024.89426888026,
491.33653419400974,
1485852
]
] |
no news data
|
0
|
[
[
20950,
22000,
20950,
21800,
675516,
45.807333818777416,
-2269.830182341182,
-3082.1030073223396,
812.2728249811576,
18821.419357796636,
20710,
22598.580642203364,
-0.1823834516855011,
21060,
20710,
21089.08501203779,
1466.4063140594042,
5815140
],
[
21850,
21850,
21000,
21200,
460940,
43.40949443423196,
-2104.576831933675,
-2886.597772244607,
782.020940310932,
18980.316339310342,
20794,
22607.683660689658,
-0.1744429797720167,
21090,
20794,
21111.268009630232,
1422.3772916265898,
5354200
],
[
21500,
22800,
21350,
22300,
894167,
48.71029421351918,
-1863.37176444137,
-2681.9525706839595,
818.5808062425895,
19009.89610994033,
20906.5,
22803.10389005967,
-0.18143676751820426,
21430,
20906.5,
21349.014407704188,
1435.0646279389762,
6248367
],
[
22250,
22900,
22050,
22650,
436209,
50.30532020981767,
-1625.2382014267023,
-2470.6096968325082,
845.371495405806,
19078.712460084513,
20886.5,
22694.287539915487,
-0.17310583773398963,
21790,
20886.5,
21609.21152616335,
1393.2742973719066,
6684576
],
[
22900,
23000,
22450,
22700,
370368,
50.541945538228624,
-1416.1564845186076,
-2259.7190543697284,
843.5625698511208,
18984.418519819636,
20936.5,
22888.581480180364,
-0.18647639100903823,
22130,
20936.5,
21827.369220930683,
1333.040418988199,
7054944
],
[
23050,
23950,
22800,
23100,
663246,
52.49090480710634,
-1204.2986552086295,
-2048.6349745375087,
844.3363193288792,
18848.315897306977,
21019,
23189.684102693023,
-0.20654494530596348,
22390,
21019,
22081.895376744546,
1327.108960489042,
7718190
],
[
23200,
24450,
22800,
24350,
641874,
58.05371161933676,
-924.8738754904625,
-1823.8827547280996,
899.0088792376371,
18550.951736504867,
21184,
23817.048263495133,
-0.2485883934568668,
23020,
21184,
22535.516301395637,
1350.1726061683962,
8360064
],
[
25500,
25550,
23700,
24250,
869221,
57.47393219320026,
-703.3886620304656,
-1599.7839361885729,
896.3952741581072,
18458.270941061735,
21384,
24309.729058938265,
-0.2736372108995758,
23410,
21384,
22878.41304111651,
1385.8745628706536,
7490843
],
[
24150,
25150,
21200,
21550,
2304080,
44.53997947688052,
-737.229151062882,
-1427.2729791634347,
690.0438281005527,
18626.791705192252,
21467,
24307.208294807748,
-0.26461157076515096,
23190,
21467,
22612.730432893208,
1569.026379808464,
5186763
],
[
21050,
21600,
20800,
21400,
668307,
43.94826220955477,
-767.3066948795931,
-1295.2797223066664,
527.9730274270732,
19039.28178182156,
21595.5,
24151.71821817844,
-0.23673619209357885,
22930,
21595.5,
22370.184346314567,
1514.0959241078594,
4518456
]
] |
no news data
|
0
|
[
[
7710,
7830,
7710,
7800,
12554,
30.940934772964418,
-308.7699451022463,
-328.22349922279534,
19.45355412054903,
7323.736879216225,
8079.5,
8835.263120783775,
-0.18708165623708767,
7724,
8079.5,
7817.490832056126,
204.31997943357467,
-269462
],
[
7850,
8070,
7840,
8070,
19999,
43.007287343495044,
-270.4874425851658,
-316.67628789526947,
46.18884531010366,
7338.014538241298,
8053,
8767.9854617587,
-0.1775699644253573,
7788,
8053,
7867.9926656449015,
209.01140947403363,
-249463
],
[
8070,
8080,
7900,
8000,
20130,
41.006824829418356,
-242.99559653805045,
-301.9401496238257,
58.944553085775226,
7358.624263014512,
8022,
8685.375736985488,
-0.1653891141823706,
7848,
8022,
7894.394132515921,
206.9391659401741,
-269593
],
[
8000,
8220,
7950,
8140,
20875,
46.37886271869514,
-207.51912916167112,
-283.05594553139474,
75.53681636972362,
7391.964540889915,
7998.5,
8605.035459110086,
-0.1516623014590449,
7944,
7998.5,
7943.515306012738,
211.44351123016165,
-248718
],
[
8140,
8200,
8020,
8160,
17607,
47.11969162196567,
-175.76384413275173,
-261.5975252516661,
85.8336811189144,
7433.204984668369,
7976.5,
8519.79501533163,
-0.13622391157315378,
8034,
7976.5,
7986.81224481019,
209.19754614229296,
-231111
],
[
8240,
8240,
8050,
8110,
12785,
45.42984291351236,
-152.86994453308216,
-239.85200910794936,
86.9820645748672,
7575.459805573779,
7939.5,
8303.540194426221,
-0.09170355675451129,
8096,
7939.5,
8011.4497958481525,
207.8262928464149,
-243896
],
[
8180,
8360,
8110,
8300,
26832,
52.413703634170254,
-118.0343258207131,
-215.48847245050212,
97.45414662978902,
7571.027028014227,
7941,
8310.972971985773,
-0.09318044880639044,
8142,
7941,
8069.159836678522,
210.83870050024242,
-217064
],
[
8300,
8310,
8140,
8260,
21337,
50.93577204211836,
-92.58722482588564,
-190.90822292557883,
98.32099809969318,
7569.7459783249615,
7941.5,
8313.254021675039,
-0.09362312451678866,
8194,
7941.5,
8107.327869342818,
207.92165046451083,
-238401
],
[
8260,
8330,
8230,
8310,
34696,
52.73004841279561,
-67.60630837893223,
-166.2478400162495,
98.64153163731729,
7551.391433543542,
7958,
8364.608566456458,
-0.10218863193175622,
8228,
7958,
8147.862295474255,
200.21296114561721,
-203705
],
[
8310,
8400,
8280,
8370,
22830,
54.863196929985044,
-42.47759824665809,
-141.49379166233123,
99.01619341567314,
7545.190300380591,
7985.5,
8425.809699619409,
-0.11027730251566188,
8270,
7985.5,
8192.289836379405,
194.4834639209303,
-180875
]
] |
no news data
|
0
|
[
[
541,
552,
518,
518,
4449066,
50.512585385874694,
75.06207710856614,
110.13393134349508,
-35.071854234928935,
455.7682086423665,
591.2499999999999,
726.7317913576333,
-0.45828935765795653,
570.4,
591.2499999999999,
566.8188109843658,
69.04421603471039,
-64406843
],
[
520,
536,
502,
511,
4400199,
49.732558348756186,
65.13533984109046,
101.13421304301416,
-35.9988732019237,
455.42229270957444,
591.1499999999999,
726.8777072904253,
-0.45919887436496815,
541,
591.1499999999999,
555.6550487874927,
66.5410577465168,
-68807042
],
[
524,
532,
495,
498,
3958850,
48.242611208019454,
55.578661470947395,
92.02310272860082,
-36.44444125765342,
473.1711238355414,
594.55,
715.9288761644585,
-0.40830502452092704,
525,
594.55,
544.1240390299942,
64.43098219319417,
-72765892
],
[
503,
504,
478,
491,
4078217,
47.41881436697402,
46.899455779570985,
82.99837333879485,
-36.098917559223864,
462.016409441517,
591.15,
720.283590558483,
-0.43688942081868554,
512.8000000000001,
591.15,
533.4992312239954,
61.68591203653744,
-76844109
],
[
492,
521,
476,
492,
6987881,
47.55658824922368,
39.64481364781369,
74.32766140059863,
-34.68284775278494,
459.69854687180015,
579.4499999999999,
699.2014531281997,
-0.4133279942296998,
502,
579.4499999999999,
525.1993849791963,
60.49406117678477,
-69856228
],
[
492,
500,
480,
482,
2944652,
46.25147910974828,
32.711463673954825,
66.00442185526987,
-33.29295818131504,
461.19558271014006,
567.3,
673.4044172898599,
-0.37406810255547307,
494.79999999999995,
567.3,
516.5595079833571,
57.60162823558586,
-72800880
],
[
492,
549,
483,
486,
11479308,
46.87945552461563,
27.225659977353587,
58.24866947968661,
-31.023009502333025,
451.756942145355,
560.4999999999999,
669.2430578546447,
-0.3880216158952537,
489.8,
560.4999999999999,
510.44760638668566,
58.27294050447259,
-61321572
],
[
492,
492,
450,
460,
4151768,
43.33527064091127,
20.543327622724632,
50.70760110829422,
-30.164273485569588,
438.4118588295424,
552.75,
667.0881411704577,
-0.4137065261708101,
482.2,
552.75,
500.35808510934856,
57.110587611295976,
-65473340
],
[
469,
480,
452,
465,
3560218,
44.20880662684514,
15.472630448895984,
43.66060697641457,
-28.187976527518586,
427.49648110618995,
546.0500000000001,
664.6035188938101,
-0.43422221003135275,
477,
546.0500000000001,
493.28646808747885,
55.03125992477484,
-61913122
],
[
464,
509,
455,
460,
11373015,
43.48685080366398,
10.924675336079872,
37.113420648347635,
-26.188745312267763,
417.4164260338075,
539.0500000000001,
660.6835739661926,
-0.4512886521331696,
470.6,
539.0500000000001,
486.6291744699831,
54.95759850157663,
-73286137
]
] |
no news data
|
0
|
[
[
43000,
43350,
41150,
41500,
397344,
42.50976473385092,
945.6092625614328,
2448.1506386278566,
-1502.5413760664237,
39377.5814403643,
45620,
51862.4185596357,
-0.2736702568888951,
41870,
45620,
43317.23525142393,
1994.4424720000156,
3455670
],
[
41500,
41700,
40550,
41150,
255726,
41.37196985579481,
670.8222851749451,
2092.6849679372745,
-1421.8626827623293,
39229.25201255789,
45580,
51930.74798744211,
-0.27866379936121594,
41530,
45580,
42883.78820113915,
1934.125152571443,
3199944
],
[
40750,
41800,
40500,
40950,
248554,
40.70157127983006,
431.93422841714346,
1760.5348200332483,
-1328.6005916161048,
39123.087732516826,
45552.5,
51981.912267483174,
-0.28228581384043355,
41400,
45552.5,
42497.03056091132,
1888.8304988163402,
2951390
],
[
41050,
41500,
40800,
41350,
175575,
42.7013678404819,
271.757725505282,
1462.779401127655,
-1191.021675622373,
38618.74392169484,
45255,
51891.25607830516,
-0.2932827788445546,
41390,
45255,
42267.62444872906,
1803.914034615173,
3126965
],
[
41300,
41300,
40250,
40400,
424087,
39.310581701370744,
67.3828844717209,
1183.7000977964683,
-1116.3172133247474,
38003.21208297238,
44927.5,
51851.78791702762,
-0.3082427429537642,
41070,
44927.5,
41894.09955898325,
1753.6344607140893,
2702878
],
[
40700,
41150,
39750,
40000,
418911,
37.944342587665204,
-125.41658225795982,
921.8767617855827,
-1047.2933440435427,
37416.23694947677,
44540,
51663.76305052323,
-0.31988159185106557,
40770,
44540,
41515.2796471866,
1728.3748563773686,
2283967
],
[
40600,
42650,
40500,
41750,
696928,
46.676103949523956,
-135.43990710591606,
710.413428007283,
-845.853335113199,
37542.938040694695,
44077.5,
50612.061959305305,
-0.296503293485579,
40890,
44077.5,
41562.223717749286,
1794.205223778985,
2980895
],
[
42450,
43050,
41800,
41800,
459205,
46.90597420190519,
-137.76086068074073,
540.7785702696783,
-678.539430950419,
37470.51824122453,
43747.5,
50024.48175877547,
-0.28696413549462135,
41060,
43747.5,
41609.77897419943,
1758.9048506519148,
3440100
],
[
42300,
42700,
41800,
41800,
321537,
46.90597420190519,
-138.00934726294508,
405.02098676315364,
-543.0303340260987,
37540.11824253945,
43397.5,
49254.88175746055,
-0.2699409762064888,
41150,
43397.5,
41647.82317935954,
1697.554504176778,
3440100
],
[
42000,
44800,
41500,
43900,
803450,
56.119943043204195,
30.890093132911716,
330.1948080371053,
-299.3047149041936,
37891.13926416212,
43145,
48398.86073583788,
-0.2435443613785087,
41850,
43145,
42098.25854348763,
1812.0148967355797,
4243550
]
] |
no news data
|
0
|
[
[
2495,
2550,
2460,
2535,
98986,
58.85833544093287,
-35.08079781351671,
-61.56424176146468,
26.48344394794797,
2317.1975512113504,
2432.75,
2548.3024487886496,
-0.09499738878935328,
2480,
2432.75,
2464.6351524629936,
107.08257144392307,
-422718
],
[
2535,
2535,
2480,
2500,
62602,
56.00153384303247,
-29.300196473199776,
-55.1114327038117,
25.811236230611925,
2319.5407742490784,
2437.75,
2555.9592257509216,
-0.09698223833528592,
2485,
2437.75,
2471.708121970395,
103.36238776935714,
-485320
],
[
2515,
2550,
2460,
2505,
55655,
56.327644777932534,
-24.03846953735956,
-48.89684007052128,
24.858370533161718,
2330.1539302879605,
2445.25,
2560.3460697120395,
-0.09413848867153828,
2508,
2445.25,
2478.366497576316,
102.40793150011736,
-429665
],
[
2505,
2540,
2455,
2535,
69438,
58.323613868974554,
-17.24892883791381,
-42.56725782399979,
25.31832898608598,
2328.9356354154606,
2450.5,
2572.0643645845394,
-0.09921596783067893,
2520,
2450.5,
2489.6931980610525,
101.16450782153754,
-360227
],
[
2535,
2555,
2500,
2530,
66574,
57.849069300311534,
-12.131779528229345,
-36.4801621648457,
24.348382636616357,
2329.8312709888232,
2455.75,
2581.6687290111768,
-0.10255012033894066,
2521,
2455.75,
2497.754558448842,
97.867042977142,
-426801
],
[
2550,
2610,
2520,
2600,
122419,
62.45481115936046,
-2.400317481858565,
-29.664193228248276,
27.26387574638971,
2330.6666277220947,
2466.75,
2602.8333722779053,
-0.11033414190972353,
2534,
2466.75,
2518.2036467590738,
97.30511133591759,
-304382
],
[
2590,
2650,
2590,
2650,
119196,
65.36588466284945,
9.240005403268242,
-21.883353501944974,
31.123358905213216,
2328.7765673997565,
2480.5,
2632.2234326002435,
-0.12233294303587465,
2564,
2480.5,
2544.562917407259,
94.6404605262092,
-185186
],
[
2650,
2735,
2615,
2720,
128915,
68.99083207269591,
23.838662872774876,
-12.738950227001002,
36.577613099775874,
2306.7865818412383,
2492.5,
2678.2134181587617,
-0.14901778789068137,
2607,
2492.5,
2579.6503339258074,
96.45185620290854,
-56271
],
[
2720,
2765,
2660,
2735,
113629,
69.72214067278215,
36.201272994208466,
-2.950905582759108,
39.15217857696757,
2288.2524479943513,
2503.25,
2718.2475520056487,
-0.1717747344497343,
2647,
2503.25,
2610.7202671406462,
97.0624379027008,
57358
],
[
2730,
2765,
2700,
2760,
88521,
70.95174137723227,
47.46883051961413,
7.1330416377155395,
40.335788881898594,
2274.0157615859916,
2517.25,
2760.4842384140084,
-0.19325393855517597,
2693,
2517.25,
2640.576213712517,
94.7722637667936,
145879
]
] |
no news data
|
0
|
[
[
1125,
1137,
1120,
1137,
23753,
30.558527841123492,
-27.455666475241514,
-21.200690344044048,
-6.254976131197466,
1097.2787336405825,
1181.1999999999998,
1265.1212663594172,
-0.14209493118763525,
1121.4,
1181.1999999999998,
1143.7970037409302,
33.81835068789243,
-685531
],
[
1139,
1140,
1123,
1128,
25449,
29.313701299555962,
-27.353746391954246,
-22.431301553626092,
-4.922444838328154,
1092.537328994868,
1175.9499999999998,
1259.3626710051317,
-0.14186431566840746,
1118.8000000000002,
1175.9499999999998,
1140.6376029927442,
32.61703992447155,
-710980
],
[
1128,
1128,
1095,
1112,
55682,
27.19292666967145,
-28.238524145595875,
-23.59274607202005,
-4.645778073575826,
1086.043797221497,
1170.05,
1254.056202778503,
-0.14359421012521334,
1122,
1170.05,
1134.9100823941953,
32.644394215580725,
-766662
],
[
1112,
1130,
1096,
1125,
65772,
31.527516374175978,
-27.57288250932538,
-24.388773359481114,
-3.184109149844268,
1083.6084732185739,
1164.7499999999998,
1245.8915267814257,
-0.13932865727654162,
1124.8000000000002,
1164.7499999999998,
1132.9280659153565,
32.741223200182105,
-700890
],
[
1129,
1145,
1125,
1139,
121740,
35.949968456833226,
-25.620338406728024,
-24.635086368930498,
-0.985252037797526,
1083.5114587228895,
1160.55,
1237.5885412771104,
-0.13276212360882414,
1128.2,
1160.55,
1134.1424527322852,
31.831135828740525,
-579150
],
[
1139,
1139,
1116,
1128,
55493,
34.08708269957231,
-24.676090595214646,
-24.64328721418733,
-0.03280338102731761,
1085.6032720509384,
1155.15,
1224.6967279490618,
-0.1204115966741319,
1126.4,
1155.15,
1132.913962185828,
31.200340412401918,
-634643
],
[
1116,
1130,
1111,
1124,
60939,
33.409121630574106,
-23.97417461074997,
-24.509464693499858,
0.5352900827498885,
1086.2907409151605,
1150.45,
1214.6092590848396,
-0.11153767497038464,
1125.6000000000001,
1150.45,
1131.1311697486624,
30.328887525801782,
-695582
],
[
1124,
1124,
1095,
1106,
103510,
30.47205461058971,
-24.586927903710603,
-24.52495733554201,
-0.06197056816859359,
1081.6507959763007,
1146.45,
1211.2492040236993,
-0.11304322739534965,
1124.4,
1146.45,
1126.10493579893,
30.23396698824451,
-799092
],
[
1106,
1119,
1101,
1106,
38931,
30.4720546105897,
-24.786812359406895,
-24.57732834031499,
-0.2094840190919065,
1078.9161405383286,
1142.05,
1205.1838594616713,
-0.11056233870963857,
1120.6000000000001,
1142.05,
1122.083948639144,
29.3601122033699,
-799092
],
[
1106,
1107,
1091,
1096,
103392,
28.83855456927011,
-25.45866699154044,
-24.75359607056008,
-0.7050709209803614,
1073.3655204854188,
1138.45,
1203.5344795145813,
-0.11433875798600077,
1112,
1138.45,
1116.8671589113153,
28.405818474557766,
-902484
]
] |
no news data
|
0
|
[
[
2440,
2450,
2390,
2440,
146968,
17.71566974828394,
-255.92770901336098,
-258.6382860483079,
2.7105770349469367,
2000.9211208722606,
2793.75,
3586.578879127739,
-0.5675732468028558,
2451,
2793.75,
2526.871295393896,
149.40104617940858,
2265431
],
[
2460,
2460,
2405,
2410,
136444,
17.104169061017203,
-250.7905288356642,
-257.0687346057792,
6.278205770114994,
2002.9986484687588,
2739.25,
3475.501351531241,
-0.5375568871269444,
2436,
2739.25,
2503.497036315117,
142.6581143094508,
2128987
],
[
2405,
2445,
2390,
2440,
100457,
20.075189717044697,
-241.5144984533017,
-253.95788737528372,
12.443388921982006,
2032.6053597026332,
2686.25,
3339.894640297367,
-0.4866595739766343,
2433,
2686.25,
2490.7976290520937,
136.39682043020431,
2229444
],
[
2440,
2440,
2407,
2430,
122839,
19.82018737652927,
-232.2923721029797,
-249.62478432082293,
17.332412217843228,
2080.8847869195934,
2635.25,
3189.6152130804066,
-0.4207306426945501,
2431,
2635.25,
2478.638103241675,
129.0113332566183,
2106605
],
[
2430,
2475,
2430,
2475,
127773,
24.469654456558164,
-218.83010932591287,
-243.46584932184092,
24.63573999592805,
2125.1261285452088,
2595.5,
3065.8738714547912,
-0.3624533781196619,
2439,
2595.5,
2477.91048259334,
123.01052373828841,
2234378
],
[
2475,
2490,
2455,
2475,
93851,
24.469654456558164,
-205.78896202962505,
-235.93047186339777,
30.141509833772716,
2201.059576388894,
2556.5,
2911.940423611106,
-0.27806800204271925,
2446,
2556.5,
2477.3283860746724,
116.7240577569821,
2234378
],
[
2475,
2570,
2470,
2495,
122440,
26.661730651889545,
-191.63092398233812,
-227.07056228718585,
35.43963830484773,
2354.3434116518206,
2520,
2685.6565883481794,
-0.1314734828160154,
2463,
2520,
2480.8627088597377,
115.52948220291195,
2356818
],
[
2500,
2505,
2430,
2445,
140470,
24.729437130202275,
-182.34321982583333,
-218.12509379491536,
35.78187396908203,
2358.706928986534,
2508,
2657.293071013466,
-0.11905348565667148,
2464,
2508,
2473.6901670877905,
112.63451918841825,
2216348
],
[
2445,
2460,
2420,
2445,
108039,
24.72943713020228,
-172.98854312400408,
-209.0977836607331,
36.10924053672903,
2357.2613051201456,
2499.25,
2641.2386948798544,
-0.11362504341690859,
2467,
2499.25,
2467.952133670233,
107.44633924638839,
2216348
],
[
2445,
2455,
2415,
2435,
50524,
24.320592521721657,
-164.48572185477542,
-200.17537129954158,
35.68964944476616,
2350.852108138144,
2493.5,
2636.147891861856,
-0.11441579455532858,
2459,
2493.5,
2461.3617069361862,
102.62874358593209,
2165824
]
] |
no news data
|
0
|
[
[
12150,
12290,
11900,
12120,
21721,
36.02953215915764,
-270.6523349870786,
-279.47213542482973,
8.819800437751155,
11749.984717959098,
12468.5,
13187.015282040902,
-0.11525288239016755,
12132,
12468.5,
12216.944478017025,
361.5476053765499,
-56289
],
[
12190,
13700,
12190,
13140,
260974,
62.60593011688503,
-181.51022762134562,
-259.8797538641329,
78.36952624278729,
11722.73165412179,
12482,
13241.26834587821,
-0.12165812303768792,
12312,
12482,
12401.55558241362,
448.57991927822485,
204685
],
[
13100,
13570,
13070,
13550,
52147,
68.30579791090967,
-76.8944998832776,
-223.28270306796188,
146.38820318468427,
11637.533825557774,
12511,
13384.466174442226,
-0.13963171200419255,
12586,
12511,
12631.244465930897,
452.25278218692307,
256832
],
[
13810,
14800,
13570,
13930,
386325,
72.49104048606131,
36.25907028054644,
-171.37434839826022,
207.63341867880666,
11493.001839277189,
12562.5,
13631.998160722811,
-0.17026836389616892,
12956,
12562.5,
12890.995572744718,
509.2347263164286,
643157
],
[
13960,
14280,
13820,
14070,
67600,
73.86055397329928,
135.66703470769426,
-109.96607177706935,
245.6331064847636,
11363.038875723843,
12616,
13868.961124276157,
-0.19863048894675914,
13362,
12616,
13126.796458195775,
505.71796015096936,
710757
],
[
14150,
14440,
14120,
14350,
92034,
76.39198606436184,
234.34088678357693,
-41.104680064940084,
275.44556684851705,
11217.72785477003,
12675,
14132.27214522997,
-0.22994432271873297,
13808,
12675,
13371.437166556621,
496.0238201401859,
802791
],
[
14490,
14960,
14380,
14610,
198651,
78.47640370366325,
329.7196496717079,
33.06018588238951,
296.65946378931835,
11065.936060362848,
12760,
14454.063939637152,
-0.2655272632660112,
14102,
12760,
13619.149733245298,
504.1649758444583,
1001442
],
[
14800,
15200,
14430,
15040,
133686,
81.40116728350716,
434.9911060692848,
113.44636991976857,
321.5447361495162,
10915.785195137241,
12886.5,
14857.214804862759,
-0.30585726222989307,
14400,
12886.5,
13903.31978659624,
523.1531918555684,
1135128
],
[
15040,
15200,
14810,
15020,
63064,
80.85085806836294,
510.91613765063994,
192.94032346594287,
317.9758141846971,
10860.120443083279,
13024,
15187.879556916721,
-0.33229108675011076,
14618,
13024,
14126.655829276991,
513.6422495801706,
1072064
],
[
14900,
15150,
14640,
14900,
70445,
77.46687543336213,
555.0065055545438,
265.3535598836631,
289.6529456708807,
10868.406003818727,
13155.5,
15442.593996181273,
-0.3477015691051306,
14784,
13155.5,
14281.324663421594,
513.3820888958727,
1001619
]
] |
no news data
|
0
|
[
[
56700,
59200,
56700,
58300,
7471,
44.582785156547665,
-1849.0391108591284,
-2009.9529950692881,
160.91388421015972,
55767.381892208614,
59150,
62532.618107791386,
-0.11437423864045261,
57340,
59150,
57919.552190406765,
1947.8491965557553,
-57058
],
[
58100,
58900,
57300,
58800,
3877,
47.30008119937456,
-1668.0450741145105,
-1941.5714108783327,
273.5263367638222,
55883.5381439396,
58990,
62096.4618560604,
-0.10532164285676893,
57460,
58990,
58095.64175232541,
1923.0028253732014,
-53181
],
[
59000,
59300,
58200,
59300,
4141,
49.9433349463221,
-1467.345528811864,
-1846.726234465039,
379.380705653175,
56014.83806126475,
58875,
61735.16193873525,
-0.09716049048782158,
57860,
58875,
58336.513401860335,
1864.2169092751158,
-49040
],
[
59400,
59800,
58200,
59200,
6607,
49.40956438899994,
-1301.3576169216176,
-1737.6525109563547,
436.2948940347371,
56250.104631240756,
58740,
61229.895368759244,
-0.08477682563020919,
58440,
58740,
58509.21072148827,
1845.3442728983218,
-55647
],
[
59100,
60000,
59000,
59600,
6124,
51.63616577109597,
-1124.5709894643442,
-1615.0362066579528,
490.4652171936086,
56522.107246102154,
58635,
60747.892753897846,
-0.07206933585393864,
59040,
58635,
58727.36857719062,
1784.9625391198701,
-49523
],
[
59800,
60300,
58900,
59700,
5157,
52.20254010559486,
-965.2701162204539,
-1485.0829885704532,
519.8128723499992,
56675.554097416185,
58575,
60474.445902583815,
-0.06485517379714265,
59320,
58575,
58921.894861752495,
1757.4652148970224,
-44366
],
[
59900,
60500,
59300,
60400,
9744,
56.07984069390316,
-773.6210546621805,
-1342.7906017887988,
569.1695471266182,
56607.65966318883,
58605,
60602.34033681117,
-0.06816279623960989,
59640,
58605,
59217.515889402,
1717.6462709758066,
-34622
],
[
60700,
62800,
59600,
62000,
14614,
63.39005846730337,
-487.0171340149609,
-1171.6359082340314,
684.6187742190705,
56260.14573708891,
58770,
61279.85426291109,
-0.0854127705601868,
60180,
58770,
59774.0127115216,
1823.5286801918205,
-20008
],
[
62300,
62900,
60700,
61900,
7447,
62.68777256961858,
-264.8970579065717,
-990.2881381685395,
725.3910802619678,
56064.25830233071,
58935,
61805.74169766929,
-0.09742060567300555,
60720,
58935,
60199.21016921729,
1850.4194887495476,
-27455
],
[
62000,
62800,
60800,
62200,
7225,
63.97714065333516,
-63.920963429547555,
-805.0147032207411,
741.0937397911936,
55886.320963991224,
59105,
62323.679036008776,
-0.10891393404986977,
61240,
59105,
60599.368135373836,
1861.1038109817227,
-20230
]
] |
no news data
|
0
|
[
[
5960,
6060,
5960,
5970,
57781,
50.21072398184895,
-33.22894887845541,
-53.872633522325266,
20.643684643869854,
5550.089724177998,
5907.5,
6264.910275822002,
-0.1210022093345755,
5878,
5907.5,
5919.547582928393,
217.81523027623123,
-132863
],
[
6040,
6070,
5960,
5990,
37441,
50.90330110763907,
-25.0978235072771,
-48.117671519315635,
23.019848012038537,
5550.089724177998,
5907.5,
6264.910275822002,
-0.1210022093345755,
5896,
5907.5,
5933.638066342714,
210.11414239935758,
-95422
],
[
5960,
6060,
5890,
5940,
42407,
49.065766153373964,
-22.42987259245365,
-42.98011173394324,
20.55023914148959,
5549.352484731986,
5905.5,
6261.647515268014,
-0.12061553306850024,
5938,
5905.5,
5934.9104530741715,
207.2488465136892,
-137829
],
[
5950,
6410,
5950,
6380,
367544,
62.048941232385175,
15.015728524203041,
-31.380943682313987,
46.396672206517025,
5515.677471171627,
5930,
6344.322528828373,
-0.1397377837532455,
6048,
5930,
6023.928362459337,
226.01678604842567,
229715
],
[
6470,
6650,
6380,
6530,
399171,
65.29657289541687,
56.14814274922719,
-13.875126396005752,
70.02326914523294,
5467.72309473972,
5961,
6454.27690526028,
-0.16550139414872667,
6162,
5961,
6125.14268996747,
229.15844418782385,
628886
],
[
6580,
6630,
6470,
6510,
200986,
64.5039752629994,
86.13908674035156,
6.127716231265712,
80.01137050908585,
5433.24024385766,
5983,
6532.75975614234,
-0.18377394489130536,
6270,
5983,
6202.114151973976,
224.218555317265,
427900
],
[
6610,
6930,
6610,
6700,
401217,
68.42511604048363,
123.81131822353564,
29.6644366297197,
94.14688159381593,
5382.598934798602,
6019,
6655.401065201398,
-0.21146405223505488,
6412,
6019,
6301.691321579181,
238.20294422317463,
829117
],
[
6790,
6880,
6620,
6800,
253736,
70.28561948849055,
159.89285208388173,
55.710119720552115,
104.18273236332962,
5355.547688601151,
6070,
6784.452311398849,
-0.2354043859633769,
6584,
6070,
6401.353057263345,
239.75987677866215,
1082853
],
[
7300,
7800,
6980,
7410,
2627811,
78.57778012898096,
235.000687990605,
91.5682333745627,
143.43245461604232,
5243.540788220976,
6155,
7066.459211779024,
-0.2961687121946464,
6790,
6155,
6603.082445810676,
294.0627427230434,
3710664
],
[
7660,
7720,
6940,
6990,
1049075,
65.10596934036296,
257.66351455011136,
124.78728960967243,
132.87622494043893,
5279.853588846461,
6224.5,
7169.146411153539,
-0.3035252345259985,
6882,
6224.5,
6680.465956648542,
328.7725468142546,
2661589
]
] |
no news data
|
0
|
[
[
3625,
3770,
3625,
3675,
456001,
49.54953193613504,
-20.136831830106075,
-27.801546650061283,
7.664714819955208,
3396.555580023981,
3609,
3821.444419976019,
-0.11773035188474323,
3560,
3609,
3586.351025497561,
151.0829789927657,
5233683
],
[
3720,
3750,
3645,
3750,
286194,
53.143723089007956,
-5.667357465589703,
-23.37470881316697,
17.707351347577266,
3393.443995605185,
3611.5,
3829.556004394815,
-0.12075647481368676,
3601,
3611.5,
3619.0808203980487,
147.7913376361396,
5519877
],
[
3715,
3720,
3645,
3655,
198211,
48.436589217389944,
-1.8446370094525264,
-19.068694452424083,
17.224057442971556,
3395.436696735451,
3608,
3820.563303264549,
-0.11782888207569245,
3639,
3608,
3626.264656318439,
144.73481351927248,
5321666
],
[
3655,
3810,
3605,
3750,
587793,
52.92676461078695,
8.749740977657893,
-13.505007366407689,
22.254748344065582,
3396.9250634200303,
3607.25,
3817.5749365799697,
-0.11661234268762617,
3687,
3607.25,
3651.0117250547514,
149.0394696964673,
5909459
],
[
3805,
3805,
3670,
3745,
238874,
52.66681462189253,
16.55160702479361,
-7.49368448816743,
24.045291512961043,
3393.5377185339644,
3610.5,
3827.4622814660356,
-0.12018406396124394,
3715,
3610.5,
3669.8093800438014,
148.03665043243393,
5670585
],
[
3745,
3770,
3650,
3660,
318700,
48.32180071040499,
15.694931055742927,
-2.8559613793853584,
18.550892435128286,
3393.5407599181754,
3610.25,
3826.9592400818246,
-0.12005220695620782,
3712,
3610.25,
3667.8475040350413,
146.03403254440295,
5351885
],
[
3645,
3645,
3510,
3540,
485922,
42.93630383528803,
5.272236993885599,
-1.2303217047311668,
6.502558698616766,
3386.690329343303,
3604.5,
3822.309670656697,
-0.12085430470617123,
3670,
3604.5,
3642.2780032280334,
146.31731593408847,
4865963
],
[
3540,
3540,
3400,
3430,
379679,
38.68059473700136,
-11.728702649950264,
-3.329997893774986,
-8.398704756175277,
3365.0749891407654,
3590.75,
3816.4250108592346,
-0.12569798000932095,
3625,
3590.75,
3599.822402582427,
145.8660790816536,
4486284
],
[
3470,
3660,
3470,
3600,
712523,
47.36367400756032,
-11.353613166916148,
-4.934720948403219,
-6.418892218512929,
3381.559902537738,
3598,
3814.440097462262,
-0.1203113382224915,
3595,
3598,
3599.8579220659417,
151.87564486153548,
5198807
],
[
3595,
3595,
3480,
3495,
246099,
43.28655046914161,
-19.30642211135455,
-7.809061180993485,
-11.497360930361065,
3417.4378602135653,
3605.5,
3793.5621397864347,
-0.10431958939755082,
3545,
3605.5,
3578.8863376527534,
149.59881308571153,
4952708
]
] |
no news data
|
0
|
[
[
3370,
3430,
3340,
3350,
36585,
28.237965304246487,
-209.6752289385454,
-190.8610731080941,
-18.814155830451284,
3309.3489577783935,
3748,
4186.651042221606,
-0.23407206095069708,
3464,
3748,
3542.171265614685,
168.51423331873943,
-611315
],
[
3480,
3480,
3320,
3395,
101398,
31.50499206355228,
-210.14578571115817,
-194.71801562870692,
-15.427770082451246,
3282.818954136846,
3711.75,
4140.681045863154,
-0.2311206551428055,
3433,
3711.75,
3512.7370124917484,
167.90607379597233,
-509917
],
[
3400,
3630,
3385,
3620,
28128,
44.990076657958774,
-190.1709138297456,
-193.80859526891467,
3.6376814391690857,
3288.578382918198,
3691,
4093.421617081802,
-0.21805560394570697,
3453,
3691,
3534.189609993399,
173.41278281054574,
-481789
],
[
3650,
3795,
3620,
3700,
37824,
48.84631469851583,
-165.97212914966713,
-188.2413020450652,
22.26917289539807,
3299.334672576439,
3676.5,
4053.665327423561,
-0.2051762967080435,
3486,
3676.5,
3567.351687994719,
173.52615546693534,
-443965
],
[
3705,
3775,
3645,
3765,
38933,
51.8026520450852,
-139.93636190288498,
-178.58031401662916,
38.64395211374418,
3303.265306441213,
3670.75,
4038.234693558787,
-0.2002232206272762,
3566,
3670.75,
3606.8813503957754,
170.41714436215423,
-405032
],
[
3740,
3800,
3700,
3700,
35437,
48.76742245259571,
-123.12843757104338,
-167.48993872751203,
44.36150115646865,
3310.9856397976364,
3659.75,
4008.5143602023636,
-0.19059463635623394,
3636,
3659.75,
3625.5050803166205,
165.38734833628607,
-440469
],
[
3700,
3800,
3670,
3800,
23038,
53.30078507935921,
-100.5794548316112,
-154.10784194833187,
53.528387116720666,
3336.796699779395,
3648.5,
3960.203300220605,
-0.17086654801732487,
3717,
3648.5,
3660.4040642532964,
162.85968059797992,
-417431
],
[
3780,
3875,
3780,
3815,
23715,
53.958891260496834,
-80.57008710320588,
-139.40029097930667,
58.830203876100796,
3346.9567573913755,
3643.5,
3940.0432426086245,
-0.16277932900157788,
3756,
3643.5,
3691.323251402637,
158.01256055526707,
-393716
],
[
3815,
3975,
3785,
3950,
51212,
59.491833870380745,
-53.20582364530219,
-122.16139751250579,
68.9555738672036,
3330.303837367265,
3652,
3973.696162632735,
-0.17617533550533143,
3806,
3652,
3743.05860112211,
160.2973776584623,
-342504
],
[
3980,
4095,
3925,
4020,
62184,
62.03921832150057,
-25.576206136741803,
-102.844359237353,
77.2681531006112,
3310.5349193153443,
3671.5,
4032.4650806846557,
-0.19663084880003037,
3857,
3671.5,
3798.446880897688,
160.99042211142927,
-280320
]
] |
no news data
|
0
|
[
[
8970,
9220,
8820,
9170,
693881,
68.43866868709814,
614.8251681072716,
290.65641860048646,
324.1687495067851,
4946.731055147664,
7397.5,
9848.268944852336,
-0.6625938343635921,
8988,
7397.5,
8513.463806540458,
628.3831042892815,
10198585
],
[
9180,
10000,
8950,
9350,
3536645,
69.76219174533149,
656.466085568647,
363.8183519941186,
292.64773357452844,
4959.419071908729,
7532,
10104.58092809127,
-0.683106990996089,
9246,
7532,
8680.771045232366,
658.4985968400472,
13735230
],
[
9520,
9640,
9070,
9070,
583162,
65.18307957517585,
659.2734586729302,
422.90937332988096,
236.36408534304928,
5020.307202252264,
7650,
10279.692797747735,
-0.6875013850320878,
9184,
7650,
8758.616836185894,
652.1772684943295,
13152068
],
[
9150,
9970,
8990,
9880,
3385085,
71.09406465887467,
718.5752642825773,
482.04255152042026,
236.53271276215708,
5047.107804502712,
7811.5,
10575.892195497288,
-0.7077749972469535,
9284,
7811.5,
8982.893468948716,
675.5931778875917,
16537153
],
[
10100,
10640,
9710,
9950,
2111920,
71.54368492041203,
762.4319465775134,
538.1204305318389,
224.31151604567447,
5116.350861920057,
7978,
10839.649138079943,
-0.7173850935271856,
9484,
7978,
9176.314775158973,
693.7650937527637,
18649073
],
[
9910,
9970,
9620,
9650,
588106,
66.75155964825908,
764.1722880156831,
583.3308020286078,
180.84148598707532,
5266.2382854492,
8134.5,
11002.761714550801,
-0.7052091006333028,
9580,
8134.5,
9271.051820127179,
669.2104441989949,
18060967
],
[
9750,
10450,
9520,
9830,
1784395,
68.13087305439366,
771.1862616437011,
620.9018939516264,
150.28436769207462,
5443.83669062,
8300.5,
11157.163309380001,
-0.688311140143365,
9676,
8300.5,
9382.841456101743,
687.8382696133524,
19845362
],
[
10150,
10700,
9950,
9990,
2280399,
69.34812610215701,
780.6566254645822,
652.8528402542177,
127.8037852103646,
5677.535591791396,
8480.5,
11283.464408208605,
-0.6610375351001957,
9860,
8480.5,
9504.273164881395,
700.8498217838272,
22125761
],
[
10070,
10230,
9300,
9300,
625806,
58.89997169834138,
724.1373193360487,
667.109736070584,
57.02758326546473,
6020.090647083729,
8634,
11247.909352916271,
-0.6054920900894767,
9744,
8634,
9463.418531905118,
717.217691656411,
21499955
],
[
9350,
9750,
9010,
9070,
546244,
55.877876281599946,
653.25595619448,
664.3389800953631,
-11.083023900883177,
6507.336903233138,
8791.5,
11075.66309676686,
-0.5196298917742959,
9568,
8791.5,
9384.734825524094,
718.8449993952389,
20953711
]
] |
no news data
|
0
|
[
[
2335,
2335,
2300,
2305,
44178,
23.35898378397459,
-58.20328388194412,
-47.980126244160054,
-10.223157637784063,
2282.984963213531,
2423,
2563.015036786469,
-0.11557163581219064,
2321,
2423,
2356.497113280294,
46.58249907043095,
-449847
],
[
2320,
2320,
2300,
2305,
25635,
23.358983783974594,
-59.32805584498601,
-50.24971216432525,
-9.078343680660758,
2269.1287124947385,
2413,
2556.8712875052615,
-0.11924681931642067,
2314,
2413,
2346.1976906242353,
44.683749136828744,
-449847
],
[
2310,
2370,
2300,
2345,
60048,
33.91145550053104,
-56.34230104856624,
-51.468229941173455,
-4.874071107392787,
2266.01572386425,
2404.5,
2542.98427613575,
-0.11518758672135575,
2319,
2404.5,
2345.9581524993882,
46.492052769912405,
-389799
],
[
2370,
2375,
2310,
2320,
78509,
31.035292556781148,
-55.35525895964929,
-52.24563574486863,
-3.1096232147806617,
2259.7796993814095,
2395.5,
2531.2203006185905,
-0.11331271185021123,
2319,
2395.5,
2340.7665219995106,
47.81404900063295,
-468308
],
[
2320,
2325,
2305,
2310,
64994,
29.941377724267607,
-54.74882702149944,
-52.746274000194795,
-2.0025530213046423,
2254.5465861987577,
2386,
2517.4534138012423,
-0.11018727057941516,
2317,
2386,
2334.6132175996086,
45.82733121487345,
-533302
],
[
2320,
2340,
2310,
2340,
67956,
37.103771731564095,
-51.25662163381503,
-52.44834352691884,
1.1917218931038107,
2254.489026747394,
2378.75,
2503.010973252606,
-0.1044758577005622,
2324,
2378.75,
2335.690574079687,
44.69680755666821,
-465346
],
[
2320,
2360,
2320,
2345,
69657,
38.237105142278864,
-47.537581838520055,
-51.46619118923909,
3.928609350719036,
2259.0061395419466,
2371.25,
2483.4938604580534,
-0.09467062558401974,
2332,
2371.25,
2337.5524592637494,
44.36132130262048,
-395689
],
[
2340,
2350,
2310,
2320,
57754,
34.85524305843722,
-46.076367391054646,
-50.388226429602206,
4.31185903854756,
2255.2419295232144,
2365.5,
2475.7580704767856,
-0.09322178860856954,
2327,
2365.5,
2334.041967411,
44.0497983524333,
-453443
],
[
2310,
2325,
2300,
2305,
45434,
32.97099172423973,
-45.60303564570677,
-49.43118827282312,
3.828152627116353,
2248.7248497628966,
2360.5,
2472.2751502371034,
-0.09470463904859427,
2324,
2360.5,
2328.2335739288,
42.68909847011663,
-498877
],
[
2300,
2320,
2285,
2300,
86612,
32.343339596682235,
-45.111359370625905,
-48.56722249238368,
3.4558631217577727,
2243.688038329533,
2354.25,
2464.811961670467,
-0.09392542140424093,
2322,
2354.25,
2322.58685914304,
42.13987715082259,
-585489
]
] |
no news data
|
0
|
[
[
13990,
14570,
13945,
14500,
1845276,
48.21482673755427,
-81.93681989455035,
72.28470272639872,
-154.2215226209491,
12612.63256459413,
15031,
17449.367435405868,
-0.3217839711803431,
14056,
15031,
14299.459069803786,
698.7082893404418,
44343992
],
[
15200,
15750,
14870,
15210,
4541142,
55.46147265506665,
-10.427175560791511,
55.74232706896068,
-66.16950262975219,
12647.17634178562,
14966,
17284.82365821438,
-0.3098788798896672,
14290,
14966,
14481.56725584303,
738.0862686732673,
48885134
],
[
15150,
15560,
14900,
15340,
1952422,
56.65743070678552,
56.08809764156467,
55.81148118348148,
0.2766164580831898,
12760.170706220988,
14883,
17005.829293779014,
-0.28526900406893946,
14642,
14883,
14653.253804674425,
732.5086780537482,
50837556
],
[
15450,
15930,
15330,
15560,
2269681,
58.67956054464848,
125.1118803768386,
69.67156102215291,
55.440319354685684,
12968.117705044848,
14796,
16623.88229495515,
-0.24707789875035838,
14934,
14796,
14834.60304373954,
723.0437724784805,
53107237
],
[
15400,
15670,
15310,
15460,
1312881,
57.36936407828664,
169.78735824206342,
89.69472046613501,
80.09263777592841,
13227.645187877533,
14709.5,
16191.354812122467,
-0.20148268970698754,
15214,
14709.5,
14959.682434991633,
697.1120744443033,
51794356
],
[
15460,
15840,
15380,
15400,
2020080,
56.55344966308778,
198.0682898089235,
111.36943433469273,
86.69885547423078,
13343.910350864613,
14663.5,
15983.089649135387,
-0.17998290300888423,
15394,
14663.5,
15047.745947993308,
680.1754976982817,
49774276
],
[
15400,
15500,
15090,
15440,
1281820,
56.992587951068494,
221.15940952872552,
133.32742937349929,
87.83198015522623,
13474.103067161062,
14622,
15769.896932838938,
-0.15700956542729277,
15440,
14622,
15126.196758394646,
660.8772478626902,
51056096
],
[
15240,
15410,
15060,
15300,
1059664,
54.90098674677326,
225.56231632311574,
151.77440676342258,
73.78790955969316,
13481.026521765612,
14664.5,
15847.973478234388,
-0.16140659118747827,
15432,
14664.5,
15160.957406715717,
640.8145873010694,
49996432
],
[
15340,
15630,
15200,
15280,
1353614,
54.59275161781324,
224.84593485065125,
166.3887123808683,
58.45722246978295,
13483.498152804166,
14698,
15912.501847195834,
-0.16526083102406228,
15376,
14698,
15184.765925372574,
625.7564024938501,
48642818
],
[
15560,
16400,
15520,
15830,
3800107,
61.06633373973655,
265.5969643539829,
186.23036277549124,
79.36660157849167,
13480.948501907194,
14776.5,
16072.051498092806,
-0.1753529588323088,
15450,
14776.5,
15313.81274029806,
661.0595166014323,
52442925
]
] |
no news data
|
0
|
[
[
10500,
10640,
10490,
10540,
18013,
55.507574530012846,
-8.470980117004729,
4.519721247855495,
-12.990701364860223,
10254.51802781213,
10495,
10735.48197218787,
-0.04582791275614488,
10392,
10495,
10454.486874738415,
396.93789878927663,
1268946
],
[
10540,
10630,
10420,
10580,
12183,
56.572293056207144,
1.7216776999975991,
3.9601125382839157,
-2.2384348382863166,
10262.377998993401,
10503,
10743.622001006599,
-0.04581967076199162,
10436,
10503,
10479.589499790733,
383.5851917328997,
1281129
],
[
10550,
11350,
10430,
10790,
136720,
61.7477605137215,
26.439894762319454,
8.456068983091024,
17.983825779228432,
10252.523381959267,
10521.5,
10790.476618040733,
-0.051128948921871066,
10540,
10521.5,
10541.671599832587,
421.90053518054975,
1417849
],
[
10790,
11100,
10750,
10900,
51333,
64.15733861111262,
54.279638674253874,
17.620782921323595,
36.65885575293028,
10226.874198387495,
10529,
10831.125801612505,
-0.05738926804302494,
10646,
10529,
10613.33727986607,
416.7647826676534,
1469182
],
[
10900,
11240,
10800,
11220,
63226,
70.06488395020591,
100.99989799358445,
34.29660593577577,
66.70329205780868,
10129.063816694788,
10561.5,
10993.936183305212,
-0.08188916030965519,
10806,
10561.5,
10734.669823892857,
418.4244410485353,
1532408
],
[
11260,
11260,
10890,
10950,
30748,
60.93853093660056,
114.91463224099607,
50.420211196819835,
64.49442104417624,
10114.9798965258,
10581,
11047.0201034742,
-0.0880862117898498,
10888,
10581,
10777.735859114286,
414.96555240221136,
1501660
],
[
10930,
11120,
10890,
10890,
33246,
59.09636069312084,
119.72059631243428,
64.28028821994272,
55.44030809249156,
10129.592390356414,
10606,
11082.407609643586,
-0.0898373768892298,
10950,
10606,
10800.18868729143,
401.75372723062486,
1468414
],
[
10890,
11120,
10800,
11110,
23634,
63.45832714923701,
139.67147304860373,
79.35852518567492,
60.31294786292881,
10135.280783427888,
10644.5,
11153.719216572112,
-0.09567743277225077,
11014,
10644.5,
10862.150949833143,
395.9141752855802,
1492048
],
[
11120,
11450,
11120,
11270,
65697,
66.27510718934435,
166.47433689547506,
96.78168752763496,
69.6926493678401,
10099.530187880426,
10679,
11258.469812119574,
-0.10852510761673832,
11088,
10679,
10943.720759866515,
391.92030562232446,
1557745
],
[
11350,
11350,
10810,
10930,
38131,
56.33703564947918,
158.45408108438642,
109.11616623898526,
49.33791484540116,
10107.642786628468,
10696,
11284.357213371532,
-0.11001443780320336,
11030,
10696,
10940.976607893213,
402.4974266493013,
1519614
]
] |
AI 데이터센터·에너지고속도로 … 미래산업 인프라에 50조 투입: 단군이래 최대 150조 정책펀드 … 李정부, 운용방안 공개11개 분야 핵심산업에 집중투자 100조·대출지원 50조"한국형 엔비디아 만들겠다"12월초 정식 출범 앞두고75조 민간자금 유치가 관건이재명 정부가 10일 공개한 단군 이래 최대 규모 관제 펀드 '국민성장펀드'의 목적은 핵심 분야에 집중 투자해 초격차 산업을 육성하는 것이다. 펀드는 총 150조원 규모로 조성될 예정인데, 이 중 인공지능(AI)과 반도체, 모빌리티, 바이오·백신 등 4개 분야에 절반 이상인 78조원이 투입된다.압도적 규모의 자금을 이재명 정부 5년간 투입해 미래 20년을 책임질 신성장 동력을 육성하고, 지역 소멸 위기를 타개하겠다는 게 정부의 복안이다. 아울러 이를 통해 담보 의존 대출·이자놀이 관행에 빠진 금융권이 생산적 분야로 자금을 공급하도록 체질 개선을 이끌겠다는 의지도 내비쳤다.10일 서울 마포구에서 열린 '국민성장펀드 국민보고대회' 발표를 맡은 권대영 금융위원회 부위원장은 "AI, 데이터센터, 에너지고속도로, 반도체 등 산업 파급효과가 크고 경제 성장의 전환점이 될 메가 프로젝트를 중점 지원할 예정"이라며 "이를 통해 '한국형 엔비디아'를 만들어내겠다"고 밝혔다.정부가 지원 대상으로 선정한 핵심 산업은 △AI 30조원 △반도체 20조9000억원 △모빌리티 15조4000억원 △바이오·백신 11조6000억원 △2차전지 7조9000억원 △미디어·콘텐츠 5조1000억원 △항공우주·방산 3조6000억원 △수소·연료전지 3조1000억원 △원자력·핵융합 2조7000억원 △디스플레이 2조6000억원 △로봇 2조1000억원 등 11개 분야다. 이와 관련해 지원할 첨단전략산업기술·국가전략기술도 90개로 추렸다.금융위 관계자는 "기존 100조원도 총액으론 많은 것 같지만 산업별로 지원금을 쪼개놓고 보면 글로벌 경쟁력을 갖추기 위한 마중물 역할로 부족하다"며 "보다 확실한 산업 육성을 위해 증액하기로 결정된 것으로 안다"고 전했다. 투자 유형으로는 크게 △직접 지분 투자 15조원 △인프라스트럭처 투융자 50조원 △간접 투자 35조원 △초저리 대출 50조원으로 나뉘어 지원될 예정이다. 대출보다 투자에 더 많이 배정해 신성장산업 자본 공급을 촉진하도록 했다.특히 AI데이터센터·에너지고속도로 등 인프라 구축에 50조원이 배정돼 대형 기간산업 육성을 돕는다. 저리 대출 50조원은 국고채 수준인 2%대로 금리가 결정될 것으로 알려졌다.소멸 위기를 겪는 각 지역에도 특화 산업을 고려한 지원이 이뤄진다. 경남에는 방위산업, 호남에는 AI데이터센터, 경북에는 2차전지 산업 등에 자금이 집중되는 식이다.정부는 약 3개월 후인 12월 초 국민성장펀드를 운용 주체인 한국산업은행 아래에 정식 출범시킬 계획이다. 문제는 총 150조원의 절반인 75조원을 민간 자금으로 유치해야 한다는 점인데, 이번 발표에서 이를 어떻게 가져올지에 대한 청사진은 나오지 않았다. 금융권에서는 벌써 "50조원 요구도 많았는데, 25조원이 추가된다니 부담이 더 커졌다"는 우려의 목소리가 나온다.정부는 추가 출자 대상을 물색하고, 다양한 인센티브로 부담을 줄이겠다고 설명했다. 기존 금융사·연기금 등에 더해 한국거래소·예탁결제원·한국증권금융 등 금융기관들의 여유자금도 참여시키는 방안을 검토 중이다. 금융권 외 민간 기업에서 펀드 지분 투자에 나서주는 것도 기대하고 있다. 인센티브로는 펀드 출자 시 은행의 위험가중치를 완화하고, 1조원의 정부 재정을 출연해 후순위 보강에 나서 민간 투자금의 손실을 보전해주기로 했다. 국민 공모자금을 끌어모으기 위해 세제 혜택을 주는 방안도 고려할 것으로 보인다. 다만 역대 관제 펀드가 정권 교체에 따라 존립 자체가 흔들려왔다는 점에서 투자하는 국민이 많을지는 미지수다. [안정훈 기자 / 성승훈 기자] 하나금융, 엔젤로보틱스와 '로봇+금융' 미래산업 발굴: 엔젤로보틱스와 업무협약…금융 인프라 제공[서울=뉴시스]하나금융그룹은 지난 10일 엔젤로보틱스와 함께 '로봇과 금융의 융합을 통한 미래전략산업 공동 발굴' 업무협약을 체결했다고 11일 밝혔다. (사진=하나금융 제공). 2025.09.11. photo@newsis.com [서울=뉴시스] 조현아 기자 = 하나금융그룹은 지난 10일 엔젤로보틱스와 함께 '로봇과 금융의 융합을 통한 미래전략산업 공동 발굴' 업무협약을 체결했다고 11일 밝혔다.하나금융은 이번 협약을 통해 생산적 금융을 이행하기 위해 혁신기업의 성장을 뒷받침하는 금융 인프라를 제공할 예정이다. 엔젤로보틱스가 차세대 웨어러블 로봇 기술력을 기반으로 시장을 확대하고, 글로벌 시장에서 성장 기회를 모색할 수 있도록 적극 지원할 방침이다. 양사는 ESG사업 협력을 통한 사회가치 창출, 시니어 맞춤 헬스케어 패키지·차별화된 고객 경험 제공, 고령친화 산업 글로벌 협력, 웨어러블 로봇 구입 금융 지원·웨어러블 로봇 연계 금융상품 개발 협력 등에서 협력해 나갈 예정이다. 이승열 하나금융그룹 부회장은 "미래산업을 선도하는 혁신 기업의 든든한 동반자로 생산적 금융을 적극 실천할 수 있도록 온 힘을 다하겠다"고 말했다. 구윤철, 日 대사 만나 "수소·AI 미래산업 협력 확대" 제안: 한일 정상회담 후속 논의…APEC 정상회의 협조 당부G20 등 다자회의 공조 강화…셔틀외교 동력 유지 공감대구윤철 경제부총리 겸 기획재정부 장관이 16일 서울 종로구 정부서울청사에서 미즈시마 고이치 주한 일본대사와 면담에 앞서 기념 촬영을 하고 있다. (기획재정부 제공. 재판매 및 DB 금지) 2025.9.16/뉴스1(세종=뉴스1) 전민 기자 = 구윤철 부총리 겸 기획재정부 장관은 16일 미즈시마 고이치 주한 일본대사를 만나 수소·인공지능(AI) 등 미래 산업 분야의 협력을 확대하자고 제안했다.구 부총리는 이날 오후 3시 30분 정부서울청사에서 미즈시마 대사를 접견하고 양국 간 경제협력과 공조 강화 방안에 대해 논의했다.구 부총리는 지난 8월 23일 개최된 한일 정상회담이 미래 산업 분야 협력 등 경제협력 확대를 위한 성공적인 계기를 마련했다고 평가했다. 이어 수소·AI 등 미래 산업에서의 협력을 더욱 확대해 나갈 것을 제안했다.이에 미즈시마 대사도 한일 경제협력의 중요성에 공감하며, 정상회담의 후속 조치가 차질 없이 진행되기를 바란다고 화답했다.아울러 구 부총리는 오는 10월 한국에서 열리는 아시아·태평양 경제공동체(APEC) 정상회의와 재무·구조개혁장관회의의 성공적인 개최를 위한 일본 정부의 협조를 요청했다.또한 불확실성이 커지는 국제질서 속에서 아세안(ASEAN)+3, 주요 20개국(G20) 등 다자회의에서 양국 간 공조를 견고히 할 필요가 있다고 강조했다.미즈시마 대사는 국제사회에서 양국이 공조를 강화할 수 있도록 지속해서 대화하기를 희망한다고 밝혔다.마지막으로 양측은 지난 한일 정상회담을 통해 복원된 셔틀외교의 동력이 사회·경제 등 다양한 분야에서 계속 이어지는 것이 중요하다는 데 인식을 같이했다.
|
0
|
[
[
10500,
11540,
10270,
10670,
282677,
32.94764746082534,
-477.26215047632104,
-393.9265343729978,
-83.33561610332322,
9698.950906641185,
11482.5,
13266.049093358815,
-0.3106551871733186,
10558,
11482.5,
10788.306118677627,
821.9204220411992,
22620276
],
[
10700,
10770,
10410,
10560,
42755,
32.0780798412676,
-471.3342191712363,
-409.40807133264553,
-61.92614783859079,
9598.871189407602,
11410.5,
13222.128810592398,
-0.3175371474681035,
10546,
11410.5,
10742.644894942101,
788.9261061811136,
22577521
],
[
10560,
10650,
10430,
10440,
33243,
31.113364531843292,
-470.8911479872404,
-421.70468666356453,
-49.18646132367587,
9587.257665912788,
11282,
12976.742334087212,
-0.30043296119255664,
10518,
11282,
10682.115915953682,
748.2885271681769,
22544278
],
[
10440,
10700,
10400,
10500,
23385,
32.21111588032821,
-460.39140676915304,
-429.44203068468227,
-30.94937608447077,
9678.381037384721,
11147.5,
12616.618962615279,
-0.2635781946831629,
10494,
11147.5,
10645.692732762946,
716.2679180847357,
22567663
],
[
10500,
10740,
10430,
10700,
29067,
35.87913672493558,
-430.96407211943733,
-429.74643897163327,
-1.2176331478040652,
9825.3806601379,
11035,
12244.6193398621,
-0.21923322879240595,
10574,
11035,
10656.554186210356,
687.2487810786831,
22596730
],
[
10700,
10750,
10500,
10540,
29538,
34.28104384022291,
-415.76072933553587,
-426.9492970444138,
11.18856770887794,
9917.70000412473,
10938.5,
11959.29999587527,
-0.1866435061252036,
10548,
10938.5,
10633.243348968286,
656.0167252873487,
22567192
],
[
10520,
10760,
10520,
10690,
31613,
37.10919829186855,
-387.14545246113266,
-418.9885281277576,
31.84307566662494,
10066.261504401704,
10857,
11647.738495598296,
-0.1456642710874636,
10574,
10857,
10644.59467917463,
626.3012449096809,
22598805
],
[
10610,
10750,
10550,
10660,
28828,
36.76839652594446,
-362.70732439758467,
-407.73228738172304,
45.02496298413837,
10115.43592974809,
10805.5,
11495.56407025191,
-0.12772459770522612,
10618,
10805.5,
10647.675743339705,
595.8511559875609,
22569977
],
[
10660,
11360,
10600,
11040,
106038,
43.80790756195489,
-309.11383575067157,
-388.0085970555128,
78.89476130484121,
10155.433021723524,
10784.5,
11413.566978276476,
-0.11666131545764313,
10726,
10784.5,
10726.140594671764,
607.5760734170209,
22676015
],
[
11050,
11060,
10630,
10740,
46677,
40.01993344737233,
-287.5335943805767,
-367.91359652052563,
80.38000213994894,
10177.56654388089,
10756,
11334.43345611911,
-0.10755549574546484,
10734,
10756,
10728.912475737412,
594.8920681729479,
22629338
]
] |
삼전·하이닉스 동시 신고가…반도체주 질주 어디까지?: 삼전, 7만전자 굳히기…하이닉스, 9거래일 상승 랠리"AI 수요 견조·낸드 업황 개선…반도체株 전망 긍정"[서울=뉴시스] 삼성전자와 SK하이닉스 로고. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = 삼성전자와 SK하이닉스가 나란히 52주 신고가를 경신하면서 국내 반도체 기업 주가가 다시 힘을 받고 있다. 증권가는 글로벌 반도체 업황 회복세가 뚜렷해지는 가운데 다음 달 시작되는 3분기 실적 발표가 추가 상승의 관건이 될 것으로 전망한다. 삼전, 7만전자 굳히기…하이닉스, 9거래일 상승 랠리13일 한국거래소에 따르면 전날 삼성전자는 전장 대비 2.72%상승한 7만5400원에 거래를 마쳤다. 장중에는 7만5600원까지 오르면서 52주 신고가도 갈아치웠다. 지난달 내내 6만원 후반~7만원 초반대에서 횡보하던 주가가 한단계 올라선 것이다. SK하이닉스는 9거래일 연속 상승 랠리를 펼치며 역대 최고가 행진을 이어가고 있다. 12일 SK하이닉스 주가는 전 거래일 대비 7.00% 오른 32만8500원에 마감했다. 이달 들어 주가 상승률은 28.3%에 달한다. 특히, 국내 시가총액 1, 2위 반도체 대형주의 약진이 최근 코스피 지수의 신고가 경신에 크게 기여하고 있다는 분석이다. 이재원 신한투자증권 연구원은 "반도체 대형주가 12일 코스피 지수 상승기여분 중 약 80% 정도를 차지하고 있다"고 설명했다. 김지원 KB증권 연구원은 "최근 증시 상승 이끈 매수 주체인 외국인과 기관의 주간 순매수 규모는 각각 4조원, 2조6000억원에 다다랐으며 특히 외국인 순매수 자금은 대부분 전기전자 업종으로 유입되고 있다"고 말했다. 실제로 이달 들어 두 기업에 대한 외국인 지분율은 오름세를 보이고 있다. 11일 기준 외국인 보유율은 삼성전자가 50.53%, SK하이닉스가 56.09%로 집계됐다.HBM4 양산 본격화…낸드 업황 회복으로 중소형주도 주목증권가는 앞으로의 반도제 업종 주가 전망 역시 긍정적으로 보고 있다. SK하이닉스의 경우 세계 최초로 인공지능(AI) 가속기에 들어가는 차세대 고대역폭메모리(HBM)인 HBM4 개발을 마무리하고, 양산 체제를 갖추면서 주가에 호재로 작용할 전망이다. 삼성전자 역시 2분기 실적 발표 당시 HBM4와 관련해 "1c 나노 공정의 HBM4 개발을 완료해 주요 고객사에 샘플을 이미 출하했다"고 밝힌 바 있다. HBM4가 품질 검증을 통과할 경우 내년에 출시될 것으로 예상되는 엔비디아의 최신 AI반도체 '루빈'에 탑재될 것으로 예상된다.반도체 대형주 외에 낸드 중심의 레거시 메모리 강세에 따라 중소형 반도체 종목 역시 수혜가 기대된다는 분석도 나온다. 차용호 LS증권 연구원은 "메모리 산업은 AI 수요로 인한 HBM 기대감도 존재하지만 레거시 메모리가 더욱 주목을 받고 있다"며 "D램은 서버향 견조한 수요와 CXMT의 제한된 캐파(생산능력) 증설로 인한 중국발 과잉 공급 우려가 크게 완화되고 있다"고 짚었다.이에 따라 "레거시 메모리 및 낸드 업황 회복에 따른 하나머티리얼즈, 티씨케이, 솔브레인, 코미코, 하나마이크론, 유니셈 등에 주목해야 할 시점"이라고 조언했다. 아울러 이 연구원은 "반도체 종목의 추가 상승 동력은 다음 달부터 발표될 3분기 기업 실적에 있을 전망"이라며 "호실적 기대주에 주목할 필요가 있다"고 말했다． 하이닉스 법인세 2.7조 ‘1위’… ‘HBM 파워’로 세수 견인: ■ 영업익 이어 납세실적도 최대AI시장 메모리 매출 확대 성과2위는 기아 9089억 ‘3배 차이’작년 법인세도 하이닉스가 1위한국은행은 2.5조 납부해 3위SK하이닉스가 올해 상반기 2조7000억 원이 넘는 법인세를 납부하며 납세 실적도 1위를 기록했다. 지난해에도 당초 한국은행이 법인세 납부 1위로 알려졌던 것과 달리 SK하이닉스가 법인세 납부 1위였던 것으로 파악되면서 반도체 등 첨단산업 분야가 국가 재정에 여전히 큰 비중을 차지하고 있는 것으로 나타났다.16일 재계에서 국내 시가총액 상위 50개 기업 반기보고서를 개별 기준으로 분석한 결과 SK하이닉스의 올해 상반기 법인세 납부액은 국내에서 가장 많은 2조7717억 원이었다. SK하이닉스는 별도 기준 상반기 매출 35조4948억 원, 영업익 15조2124억 원을 기록하는 등 역대 최대 실적을 거뒀다.올 상반기 SK하이닉스 다음으로 법인세를 많이 낸 기업은 △기아(9089억 원) △현대차(8222억 원) △SK㈜(6006억 원) △한국전력(5081억 원) 등 순이었다.또한 당초 한은으로 알려졌던 지난해 법인세 납부 1위도 실제로는 SK하이닉스였던 것으로 파악됐다. SK하이닉스는 지난해 별도 기준 21조3314억 원의 영업이익을 거두고, 3조6307억 원을 법인세로 납부한 것이다. SK하이닉스를 비롯해 지난해 법인세 납부 상위 5개사는 현대차(3조433억 원), 한은(2조5782억 원), 기아(2조825억 원), 현대모비스(5351억 원) 등이었다.SK하이닉스와 현대·기아차 등 첨단산업 분야 법인세는 국가 재정의 한 축으로 꼽힌다. 기획재정부가 이달 11일 발표한 ‘월간 재정동향 9월호’에 따르면 올해 7월 말 기준 정부 총수입은 385조 원으로 1년 전보다 27조8000억 원 늘었다. 이 가운데 국세수입은 232조6000억 원으로 전년 동기 대비 23조8000억 원 증가했으며 늘어난 국세수입 중에서도 기업실적 개선 등으로 인한 법인세 증가액이 14조5000억 원이었다. 법인세뿐만 아니라 기업의 성과급 확대 및 근로자 증가에 따른 근로소득세 증가, 해외주식 호조 등으로 인해 소득세도 9조 원 증가했다. 한편 한은이 지난해 2조5000억 원 이상의 막대한 법인세를 납부한 것은 그만큼 높은 수익을 거뒀기 때문이다. 한은은 정부가 과세를 시작한 1981년부터 법인세를 납부해 왔으며 일반법인과 동일한 과세표준과 세율을 적용받고 있다.한은의 지난해 총수익은 전년 대비 7조 원 늘어난 26조5179억 원에 달했다. 당기순이익은 7조8189억 원으로 역대 두 번째를, 납부한 법인세 규모도 전년보다 2조 원 넘게 늘어 역대 세 번째를 기록했다. 한은이 보유한 총자산은 595조5204억 원으로 전년 말 대비 59조1186억 원이 늘었다.한은의 자산은 주로 달러나 미국채 등 외화자산으로 구성돼 있어 미국 주가와 환율 변동성에 영향을 받는다. 그런데 지난해 미국 주식시장이 호황을 보이고, 환율이 1470원대로 치솟으며 한은이 보유한 외국주식·통화·채권 가격이 모두 올랐다. 한은 관계자는 “미국 주식시장 호황으로 2023년에 비해 주가가 올랐고, 원·달러 환율 변동성도 확대되면서 당기순이익이 늘었다”며 “반면 금리는 살짝 떨어져 과거 저금리 시기에 샀던 채권에 대한 손실이 줄었다”고 설명했다.
|
0
|
[
[
5990,
5990,
5740,
5870,
206401,
69.97214820883988,
420.46775098883336,
427.75733542365873,
-7.289584434825372,
4026.8182849809064,
5440.75,
6854.681715019094,
-0.5197561788426572,
6022,
5440.75,
5908.525348919047,
224.62602929238483,
7038387
],
[
5880,
6130,
5790,
6090,
209620,
74.8136642087362,
410.9682881583849,
424.39952597060403,
-13.431237812219138,
4171.4082866994995,
5525,
6878.5917133005005,
-0.4899879505160183,
6010,
5525,
5944.820279135238,
232.86702720007162,
7248007
],
[
6090,
6190,
5960,
6090,
178130,
74.81366420873618,
398.84228977944804,
419.28807873237287,
-20.44578895292483,
4342.188438748933,
5609.25,
6876.311561251067,
-0.4517757494321228,
6004,
5609.25,
5973.85622330819,
232.66223954292363,
7248007
],
[
6460,
6530,
6130,
6270,
713790,
78.15572225510907,
399.15562677852085,
415.2615883416025,
-16.10596156308162,
4538.267702687623,
5702.5,
6866.732297312377,
-0.4083234712187207,
6062,
5702.5,
6033.084978646552,
247.47207957557194,
7961797
],
[
6300,
6460,
6200,
6240,
273862,
76.33760878545867,
392.459174264648,
410.7011055262116,
-18.241931261563593,
4762.959388515127,
5791.5,
6820.040611484873,
-0.35518971302248914,
6112,
5791.5,
6074.467982917242,
248.36693103445964,
7687935
],
[
6240,
6325,
6100,
6210,
194585,
74.47192739028777,
380.3470342692817,
404.6302912748257,
-24.283257005543987,
4981.3641442016215,
5870,
6758.6358557983785,
-0.3027720121970625,
6180,
5870,
6101.574386333794,
246.69786453199822,
7493350
],
[
6280,
6380,
6070,
6100,
157123,
67.91747278442767,
357.74809798494334,
395.25385261684926,
-37.505754631905916,
5168.507636277921,
5930.75,
6692.992363722079,
-0.257047544989109,
6182,
5930.75,
6101.259509067036,
251.21944563685548,
7336227
],
[
6120,
6150,
5980,
6100,
124756,
67.91747278442766,
335.9654772723143,
383.39617754794233,
-47.430700275628055,
5389.869411966623,
5989.5,
6589.130588033377,
-0.20022726038346328,
6184,
5989.5,
6101.0076072536285,
245.41805666279438,
7336227
],
[
6100,
6630,
6000,
6280,
468739,
72.5092403286326,
329.4296293946436,
372.6028679172826,
-43.173238522639,
5643.274123518889,
6052,
6460.725876481111,
-0.13507134054233685,
6186,
6052,
6136.806085802903,
272.8881954725948,
7804966
],
[
6390,
6600,
6310,
6400,
420041,
75.07084606069489,
330.12741661989185,
364.1077776578045,
-33.980361037912644,
5846.251133430385,
6106,
6365.748866569615,
-0.08507987768411877,
6218,
6106,
6189.444868642323,
276.25332436740945,
8225007
]
] |
no news data
|
0
|
[
[
355,
364,
352,
353,
154902,
31.121670700485108,
-15.809292300124014,
-17.34261796054578,
1.5333256604217667,
345.8670293841422,
369.94999999999993,
394.03297061585766,
-0.1301958135740383,
357.20000000000005,
369.94999999999993,
361.19063170252264,
14.243492010544612,
-2654356
],
[
354,
361,
350,
353,
253594,
31.121670700485108,
-15.516166377252546,
-16.977327643887133,
1.461161266634587,
346.16174783408786,
367.74999999999994,
389.338252165912,
-0.1174072177615885,
355.00000000000006,
367.74999999999994,
359.55250536201817,
14.011814009791427,
-2654356
],
[
353,
360,
345,
347,
199942,
27.960867413068513,
-15.588319384948647,
-16.69952599209944,
1.1112066071507911,
346.2366706392652,
365.3,
384.36332936073484,
-0.10437081500539187,
352.6,
365.3,
357.0420042896145,
14.082398723377754,
-2854298
],
[
348,
356,
343,
350,
227406,
31.69623948754828,
-15.227888614511699,
-16.40519851658189,
1.177309902070192,
344.4686486844716,
364,
383.5313513155284,
-0.10731511711828798,
351.6,
364,
355.6336034316916,
14.005084528850771,
-2626892
],
[
350,
360,
340,
348,
371372,
30.558631283305534,
-14.931506801610794,
-16.110460173587672,
1.1789533719768777,
342.88797361445177,
362.49999999999994,
382.1120263855481,
-0.10820428350647271,
350.20000000000005,
362.49999999999994,
354.1068827453533,
14.433292776790003,
-2998264
],
[
348,
353,
348,
353,
180750,
36.6774561284502,
-14.130278808009109,
-15.71442390047196,
1.584145092462851,
342.7826169068438,
361.19999999999993,
379.61738309315604,
-0.10197886541060967,
350.20000000000005,
361.19999999999993,
353.8855061962827,
13.759486149876432,
-2817514
],
[
352,
364,
347,
360,
276843,
44.1033426117533,
-12.783102701249902,
-15.12815966062755,
2.345056959377647,
343.66648911953337,
360.29999999999995,
376.93351088046654,
-0.0923314509046161,
351.6,
360.29999999999995,
355.10840495702615,
13.990951424885258,
-2540671
],
[
362,
364,
352,
357,
195616,
41.838816950854756,
-11.82126270078328,
-14.466780268658695,
2.645517567875416,
343.5285501740332,
359.7,
375.87144982596675,
-0.08991631818719356,
353.6,
359.7,
355.48672396562097,
13.848740608822027,
-2736287
],
[
359,
362,
351,
351,
272467,
37.672564307763565,
-11.411601587018424,
-13.855744532330643,
2.444142945312219,
342.5642805019466,
359.05,
375.5357194980534,
-0.09182965881104811,
353.8,
359.05,
354.58937917249676,
13.645259136763311,
-3008754
],
[
349,
351,
346,
346,
177276,
34.582117808200394,
-11.359455682079954,
-13.356486762280507,
1.9970310802005535,
340.8511273173648,
358.3,
375.74887268263524,
-0.09739811712327784,
353.40000000000003,
358.3,
352.8715033379974,
13.027740626994504,
-3186030
]
] |
no news data
|
0
|
[
[
2830,
2900,
2830,
2900,
52250,
52.21244948562556,
-27.06022130743304,
-49.300286402937694,
22.240065095504654,
2733.8913385924966,
2808.25,
2882.6086614075034,
-0.05295729469064606,
2835,
2808.25,
2836.538985142232,
93.32684300982963,
2001431
],
[
2900,
2935,
2870,
2925,
105275,
55.32088103635338,
-17.694469545794618,
-42.97912303150908,
25.284653485714465,
2722.6502107293236,
2813.5,
2904.3497892706764,
-0.06458133234098198,
2855,
2813.5,
2854.2311881137857,
91.30349708055608,
2106706
],
[
2930,
2930,
2880,
2910,
59713,
53.0895129708497,
-11.351564666496415,
-36.653611358506545,
25.30204669201013,
2717.401789280326,
2818,
2918.598210719674,
-0.07139688482588656,
2881,
2818,
2865.3849504910286,
88.35324728908779,
2046993
],
[
2940,
2940,
2870,
2925,
102523,
55.04236900092034,
-5.056108539792149,
-30.334110794763667,
25.27800225497152,
2716.3935816447274,
2825.5,
2934.6064183552726,
-0.07722981302797563,
2901,
2825.5,
2877.307960392823,
87.04230105415294,
2149516
],
[
2935,
2990,
2910,
2985,
140535,
61.87856092233252,
4.720173138278369,
-23.32325400815526,
28.04342714643363,
2708.48942252338,
2836,
2963.51057747662,
-0.08992283319930874,
2929,
2836,
2898.8463683142586,
86.53927955028487,
2290051
],
[
3000,
3000,
2930,
2970,
91932,
59.444953549753826,
11.12928074202864,
-16.43274705811848,
27.56202780014712,
2713.9724897559904,
2847.25,
2980.5275102440096,
-0.09361841091861241,
2943,
2847.25,
2913.077094651407,
85.35790243955024,
2198119
],
[
2950,
2970,
2910,
2965,
107905,
58.6173921432203,
15.624971534231463,
-10.02120333964849,
25.646174873879954,
2720.0035831164673,
2857.25,
2994.4964168835327,
-0.09606888923512656,
2951,
2857.25,
2923.4616757211256,
83.5466236938681,
2090214
],
[
2965,
2965,
2900,
2960,
82088,
57.7515601260113,
18.570313647390776,
-4.302899942240637,
22.873213589631412,
2721.4541847408395,
2864.5,
3007.5458152591605,
-0.09987489283236897,
2961,
2864.5,
2930.7693405769005,
82.2218648585918,
2008126
],
[
2935,
2970,
2910,
2930,
89390,
52.719832714481726,
18.273127967986966,
0.21230563980488393,
18.06082232818208,
2727.727182534431,
2870.75,
3013.772817465569,
-0.09964142991592372,
2962,
2870.75,
2930.6154724615203,
80.63458879726382,
1918736
],
[
2925,
2980,
2910,
2950,
115496,
55.503230582258475,
19.4274910058557,
4.0553427130150475,
15.372148292840652,
2739.767172225369,
2879.5,
3019.232827774631,
-0.09705353552674492,
2955,
2879.5,
2934.4923779692162,
79.87497531174498,
2034232
]
] |
no news data
|
0
|
[
[
889000,
910000,
881000,
902000,
25561,
71.50116527907517,
14789.336858478491,
2153.4664876040197,
12635.870370874472,
743030.7320077122,
810800,
878569.2679922878,
-0.16716642326662,
852600,
810800,
842905.5167243497,
30722.974673908375,
168342
],
[
893000,
903000,
883000,
901000,
16261,
71.15875393698572,
19028.78947610932,
5528.53108530508,
13500.25839080424,
736207.9351598854,
815100,
893992.0648401146,
-0.19357640741041482,
868600,
815100,
854524.4133794798,
29957.04791148635,
152081
],
[
900000,
903000,
877000,
891000,
12796,
67.66888798876644,
21335.724837773247,
8689.969835798713,
12645.755001974534,
735316.354738105,
820150,
904983.645261895,
-0.2068734871959886,
883600,
820150,
861819.5307035838,
29674.40163209447,
139285
],
[
899000,
899000,
880000,
891000,
11992,
67.66888798876646,
22900.010664287372,
11531.978001496445,
11368.032662790927,
735257.6697735883,
824900,
914542.3302264117,
-0.2173410843166728,
897000,
824900,
867655.6245628671,
28911.944372659153,
139285
],
[
886000,
899000,
884000,
893000,
15629,
68.03254158111126,
24024.166104840813,
14030.41562216532,
9993.750482675494,
739469.253462167,
830800,
922130.746537833,
-0.21986217269579444,
895600,
830800,
872724.4996502937,
27918.23406032636,
154914
],
[
888000,
930000,
887000,
914000,
44933,
71.63960293394717,
26306.348673880217,
16485.6022325083,
9820.746441371917,
739900.9584863884,
836750,
933599.0415136116,
-0.2314885963874791,
898000,
836750,
880979.599720235,
28995.503056017336,
199847
],
[
925000,
1060000,
916000,
1042000,
56037,
83.70713142744623,
38005.42221174436,
20789.56622835551,
17215.855983388847,
716284.0681628006,
848500,
980715.9318371994,
-0.3116462742185018,
926200,
848500,
913183.679776188,
37352.96712344467,
255884
],
[
1095000,
1104000,
1028000,
1053000,
35289,
84.32443204291084,
47615.74567062082,
26154.802116808572,
21460.943553812245,
705265.9044048826,
862050,
1018834.0955951174,
-0.3637471042169652,
958600,
862050,
941146.9438209505,
40113.469471770055,
291173
],
[
1043000,
1049000,
1021000,
1027000,
15715,
76.9073614317232,
52528.49771765375,
31429.54123697761,
21098.95648067614,
705338.692386648,
874100,
1042861.307613352,
-0.3861373014834732,
985800,
874100,
958317.5550567604,
39533.935938072194,
275458
],
[
1027000,
1033000,
1005000,
1013000,
12934,
73.17502127650765,
54662.09550131031,
36076.052089844154,
18586.043411466155,
711192.5075234625,
885450,
1059707.4924765376,
-0.3936021062206506,
1009800,
885450,
969254.0440454084,
38710.08337106704,
262524
]
] |
고려아연, 38년 연속 무분규 임단협 타결…“동네주민이 숲해설사” 창의적 관광벤처의 ‘일자리 실험’ [AI 프리즘*신입 직장인 뉴스]: 고려아연 38년 무분규 임단협···최종 합의안에 기본급 11만 8000원·성과급 1100만 원 등 포함관광벤처 6곳 신규 채용 확대하며 새 일자리 모델···지역 주민까지 해설사로 고용 창출삼일PwC 청년 고용 12.3% 늘려 표창받아···청년 고용 12.3%, 장애인 고용 8.5% 늘어[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 고려아연 38년 무분규에 성과급 1100만원 파격 지급 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 안정적 고용을 통한 노사 상생 모델의 확산: 고려아연이 38년 연속 무분규 임단협 타결과 함께 정년을 61세로 연장하며 안정적 고용의 모범을 보였다. 신입 직장인들에게는 구조조정 없는 안정적 고용과 상당한 성과급을 제공하는 기업 문화의 중요성을 확인할 수 있는 기회다.■ 창의적 벤처의 새로운 일자리 창출 실험: AI 자동화로 일자리가 줄어드는 상황에서도 관광벤처 6곳이 지역과 협력하며 새로운 고용을 만들어내고 있다. 신입 직장인들은 전통 대기업이 아닌 창의적 스타트업에서 문화·기술을 융합한 차별화된 직무 경험을 쌓을 기회가 확대되고 있다.[신입 직장인 관심 뉴스]1. 고려아연, 38년 연속 무분규 임단협 타결…정년 1년 연장- 핵심 요약: 고려아연이 노사 간 임금·단체교섭을 성공적으로 마무리하며 38년 연속 무분규기록을 세웠다. 16일 고려아연은 12일 노사가 임단협을 최종 타결했다. 최종 합의안은 기본급 11만 8000원 인상, 상반기 최대 실적에 따른 성과급 및 노사화합 격려금 인당 1100만 원 지급, 정년퇴직 연령 만 60세에서 61세로 연장 등을 핵심 내용으로 하는 것으로 알려졌다. 고려아연이 올 해 호실적을 기록할 경우 최대 400%의 추가 성과급을 지급하는 내용 역시 포함됐다. 고려아연 측은 “상생과 신뢰의 노사 관계를 바탕으로 전 임직원이 합심해 이뤄낸 성과”라고 평가했다. 38년 무분규 기록의 배경에도 1974년 창사 이래 경영진이 단 한 차례도 구조조정을 실시하지 않으며 노조의 신뢰를 쌓은 것이 작용했다고 회사 측은 설명했다.2. 동네주민이 숲해설사…창의적 관광벤처의 ‘일자리 실험’- 핵심 요약: 한국관광공사가 관광벤처사업과 함께 ‘관광기업 이음주간’ 등을 통해 창업·교류 지원에 나섰다. 16일 관광공사에 따르면 공사는 매년 공모를 통해 혁신적 관광 아이템을 보유한 창업 기업을 선정해 최대 1억 원 규모의 사업화 자금과 맞춤형 컨설팅을 제공한다. 이를 기반으로 벤처기업들은 지역과 협력하며 고용을 늘리고 있다. 올해 선정된 관광벤처기업 6곳은 각기 다른 방식으로 지역과 전통·기술을 엮으며 일자리 모델을 실험 중이다. 대표적 사례인 ‘로컬러’는 전국 각지의 마스코트 캐릭터를 하나의 브랜드로 묶어 굿즈와 콘텐츠를 개발하는 기업이다. 대전 ‘꿈돌이’, 수원의 ‘수원이’, 진주 ‘하모’ 등 지역 캐릭터들이 로컬러를 통해 재탄생했다. 또 ‘DMZ숲’은 민간인통제구역 내 최초로 유리온실을 조성하고 미식·예술·요가 등을 아우르는 K포레스트 웰니스 프로그램을 운영한다. 주민을 해설사와 체험 강사로 참여시켜 지역 고용을 확대하고 있다는 점이 특징이다. 관광공사는 이달 23~25일 관광벤처 기업들이 한자리에 모이는 관광기업 이음주간도 마련해 실제 사업 협력과 투자로 이어질 수 있는 실질적 네트워킹 기회를 제공할 예정이다.3. 윤훈수 삼일PwC 대표, 일자리 창출 유공 표창- 핵심 요약: 삼일PwC는 윤훈수 대표가 고용노동부가 주관하는 ‘2025년 일자리 창출 지원 유공 정부포상’에서 국무총리 표창을 받았다고 16일 알렸다. 이번 표창은 양질의 일자리 창출과 함께 고용 안정에 기여한 기업인에게 수여되는 상으로 윤 대표는 청년·장애인 등 취업 취약 계층 채용 확대 공로를 인정받았다. 실제 삼일PwC는 청년 고용 규모가 2023년 406명에서 지난해 455명으로 12.3% 늘었다. 같은 기간 장애인 고용도 59명에서 64명으로 8.5% 증가한 것으로 나타났다. 자회사 장애인 표준사업장 ‘삼일행복나눔’을 통해 장애인 57명을 고용하면서 취업 취약 계층의 안정적 일자리 창출에 앞장서고 있다. 이와 함께 삼일PwC는 원격근무제·재택근무제·시차출퇴근제 등 다양한 유연근무제를 운영하면서 2023~2024년 2년 연속 ‘대한민국 일자리 으뜸기업’에 꼽혔고 지난해 ‘일·생활 균형 우수기업’에도 선정됐다.[신입 직장인 참고 뉴스]4. “경력직보다 신입 뽑아달라”…李대통령, 기업에 공개적 ‘부탁’- 핵심 요약: 이재명 대통령이 16일 기업들을 향해 “청년 고용난의 고비를 넘는 데 정부와 힘을 합쳐 달라”고 공개 요청했다. 특히 청년들의 노동시장 진입장벽을 낮추기 위해 경력직 채용보다 신규 일자리 창출에 나서 줄 것을 당부했다. 이날 정부세종청사에서 열린 국무회의는 당초 국가균형발전을 집중 논의하기로 돼 있었다. 다만 이 대통령은 모두발언부터 청년 고용 문제를 앞세워 국가 차원의 치밀하고 세심한 대책을 강조하는 데 많은 시간을 할애했다. 이 대통령은 “8월 고용동향에 따르면 전체 고용률은 역대 최고치를 기록하고 있는데 청년층 취업자는 16개월째 감소세”라며 하반기 청년 고용시장 전망 또한 밝지 않음을 지적했다. 이어 “정부는 청년이 현장에 필요한 역량을 갖출 수 있도록 다층적 지원 대책을 추진하고 노동시장 진입장벽을 낮추는 일에도 최선을 다하겠다”고 말했고 기업들을 향해 청년 고용 문제 해결을 위한 노력이 필요함을 강조했다.5. 창업기업 잇단 투자유치…‘로봇의 산실’된 KAIST- 핵심 요약: KAIST가 최근 캠퍼스를 중심으로 다양한 로봇 창업 기업들이 투자 유치를 성공하며 ‘한국형 로봇의 산실’로 주목받고 있다. KAIST 오준호 교수가 창업한 레인보우로보틱스는 세계적 휴머노이드 기술력을 앞세워 상장에 성공하며 로봇 산업의 새로운 이정표를 세웠고 이어 기계공학과 공경철 교수가 창업한 재활·의료 로봇 전문기업 엔젤로보틱스도 상장에 성공, KAIST 출신 로봇 창업 기업의 성과가 가시화되고 있다. 특히 기계공학과 황보제민 교수가 창업한 라이온로보틱스(Raion Robotics)의 주력 제품인 사족보행 로봇 ‘라이보(Raibo)’는 강화학습 기반 AI를 탑재해 비정형 지형에서도 안정적인 보행이 가능한 것으로 알려졌다. 아울러 KAIST는 최근 딥테크 스케일업 밸리 사업 주관기관으로 참여해 국비 105억 원을 확보했다. 이를 기반으로 기업–기술–인재가 선순환하는 로봇 산업 생태계를 조성하고, 차세대 로봇 허브로 도약할 계획이다.6. 금·은 훨훨 나는데…원유 ETF는 ‘부진 늪’- 핵심 요약: 올해 전반적인 원자재 가격이 상승세를 이어가면서 관련 상장지수펀드(ETF)가 두 자릿수 수익률을 기록한 반면 원유 상품은 부진의 늪에서 쉽게 벗어나지 못하고 있다. 특히 최고가를 잇따라 경신 중인 금 현물에 투자하는 ETF로 뭉칫돈이 몰리고 있지만, 원유 시장은 공급 과잉 우려가 투자 심리를 짓누르면서 상승 동력을 찾지 못하는 것으로 보인다. 16일 코스콤 ETF CHECK에 따르면 원자재 테마 상품 가운데 원유선물 ETF만 올해 마이너스 수익률을 기록 중이다. 이날까지 삼성자산운용의 ‘KODEX WTI원유선물(H)’, 미래에셋자산운용의 ‘TIGER 원유선물Enhanced(H)’의 수익률은 각각 -1.46%, -2.92%로 집계됐다. 연초 이후 금·은·구리·팔라듐 등 원자재 상품들이 랠리를 이어오는 동안 원유 관련 ETF만 홀로 부진한 모습을 보이고 있다. 동기 인버스 상품도 'KODEX WTI원유선물인버스(H)'와 'TIGER 원유선물인버스(H)'는 각각 -3.90%, -5.56%의 수익률을 나타냈다. 국제 유가가 연초 대비 10% 가까이 하락했지만, 그 과정에서 수차례 반등과 재하락이 뒤섞인 박스권 흐름을 보이면서 역추종 효과가 희석된 것으로 풀이된다.[키워드 TOP 5]안정적 고용, 관광벤처 일자리, 신입 채용 확대, 유연근무제, 로봇 창업기업, AI PRISM, AI 프리즘 9월17일(수) 서울경제 1면 언박싱
|
0
|
[
[
4845,
4845,
4715,
4795,
61530,
60.08577255529429,
8.574789676739783,
-10.039294253292528,
18.61408393003231,
4561.257731135702,
4689.75,
4818.242268864298,
-0.05479706545734772,
4756,
4689.75,
4733.450006389368,
124.70457776518731,
215505
],
[
4765,
4835,
4750,
4780,
26627,
58.54538733719389,
12.426146850273653,
-5.546206032579292,
17.972352882852945,
4559.869902481299,
4694.5,
4829.130097518701,
-0.057356522534328006,
4758,
4694.5,
4742.760005111495,
121.86853649624535,
188878
],
[
4770,
4810,
4750,
4810,
94082,
60.71460672331202,
17.69514581130079,
-0.8979356638032749,
18.593081475104064,
4557.969332086905,
4701.5,
4845.030667913095,
-0.06105739356081905,
4778,
4701.5,
4756.208004089196,
117.44935531794212,
282960
],
[
4800,
4925,
4800,
4875,
61068,
64.98932839172289,
26.80681000229015,
4.6430134694154095,
22.16379653287474,
4558.427963973826,
4714.75,
4871.072036026174,
-0.0663119088079639,
4803,
4714.75,
4779.966403271357,
117.98868708094626,
344028
],
[
4870,
4920,
4870,
4910,
39132,
67.06731726993657,
36.432110322839435,
11.000832840100214,
25.43127748273922,
4555.184450422902,
4728.75,
4902.315549577098,
-0.07340863846771259,
4834,
4728.75,
4805.973122617086,
113.1323522894501,
383160
],
[
4910,
4950,
4875,
4910,
72606,
67.06731726993657,
43.55811928825187,
17.512290129730545,
26.04582915852133,
4562.787708096714,
4744,
4925.212291903286,
-0.07639641311268394,
4857,
4744,
4826.7784980936685,
110.40861284020367,
383160
],
[
4910,
4985,
4910,
4935,
83518,
68.61067324935476,
50.63908791598806,
24.137649686982048,
26.50143822900601,
4574.91569539305,
4761,
4947.08430460695,
-0.07817026028437318,
4888,
4761,
4848.422798474935,
107.87942620876056,
466678
],
[
4950,
5120,
4935,
5060,
262852,
74.93554765577011,
65.58128170790678,
32.42637609116699,
33.15490561673979,
4544.72500425099,
4773,
5001.27499574901,
-0.09565262759229398,
4938,
4773,
4890.738238779948,
113.38803862242052,
729530
],
[
5060,
5100,
4995,
5050,
73939,
73.65687937875514,
75.74304286444931,
41.08970944582346,
34.65333341862585,
4530.071679137563,
4788.75,
5047.428320862437,
-0.10803584269900807,
4973,
4788.75,
4922.590591023958,
112.78889300653334,
655591
],
[
5050,
5060,
4995,
5000,
72176,
67.4587193499099,
78.85276407980837,
48.64232037262044,
30.210443707187927,
4542.55619440836,
4807,
5071.44380559164,
-0.11002446664931967,
4991,
4807,
4938.072472819167,
109.37540064892382,
583415
]
] |
no news data
|
0
|
[
[
393,
402,
371,
380,
2737116,
48.228917263106716,
17.17459331383577,
27.018872663102933,
-9.844279349267161,
312.04114308318105,
432.34999999999997,
552.6588569168189,
-0.5565345526393843,
408.8,
432.34999999999997,
403.1472199333941,
52.67082083884159,
-67015738
],
[
389,
484,
384,
432,
49279603,
54.99859631018455,
18.12331035678733,
25.239760201839815,
-7.116449845052486,
313.8165337741748,
428.45,
543.0834662258252,
-0.535107789594236,
423.20000000000005,
428.45,
408.9177759467153,
56.33719077892434,
-17736135
],
[
438,
458,
405,
406,
6978827,
51.38086016145332,
16.58599965987719,
23.509008093447292,
-6.923008433570104,
311.8563524797338,
426.8,
541.7436475202662,
-0.538630025868164,
410.8,
426.8,
408.3342207573723,
56.09882000900117,
-24714962
],
[
409,
411,
390,
404,
2743785,
51.10239691256552,
15.032995556487492,
21.81380558605533,
-6.780810029567839,
325.1495003255273,
418.5,
511.8504996744727,
-0.4461194727573367,
403.40000000000003,
418.5,
407.46737660589787,
53.591761436929666,
-27458747
],
[
417,
421,
398,
408,
2081794,
51.666591117149984,
13.964026580253517,
20.24384978489497,
-6.279823204641453,
343.0249930036863,
411.2,
479.3750069963137,
-0.33159050095483317,
406.00000000000006,
411.2,
407.5739012847183,
51.40663562000612,
-25376953
],
[
410,
530,
403,
530,
44192859,
64.95008991327853,
22.69957480023828,
20.734994787963632,
1.9645800122746486,
332.73259715988576,
413.59999999999997,
494.4674028401142,
-0.3910415998071287,
436.00000000000006,
413.59999999999997,
432.05912102777467,
56.80616164714854,
18815906
],
[
576,
654,
530,
548,
57799599,
66.4166065355773,
30.72087810877059,
22.732171452125026,
7.988706656645565,
319.4763723434629,
417.5,
515.5236276565371,
-0.46957426422293214,
459.20000000000005,
417.5,
455.24729682221977,
61.60572152949507,
76615505
],
[
553,
568,
483,
505,
8747872,
59.96217373028976,
33.22508009569742,
24.83075318083951,
8.394326914857913,
315.60150564361186,
420.95,
526.2984943563881,
-0.500527351734829,
479.00000000000006,
420.95,
465.19783745777585,
63.27674142024542,
67867633
],
[
501,
635,
490,
585,
44475655,
66.48740205604707,
41.19019469974893,
28.102641484621394,
13.087553215127535,
301.1830497504683,
429.45,
557.7169502495317,
-0.5973545243894829,
515.2,
429.45,
489.1582699662207,
69.11411703308504,
112343288
],
[
585,
714,
564,
636,
47935938,
69.85978190112183,
51.02964124480644,
32.68804143665841,
18.341599808148032,
282.9496206624824,
440.59999999999997,
598.2503793375175,
-0.7156167922719817,
560.8000000000001,
440.59999999999997,
518.5266159729766,
74.89168010215039,
160279226
]
] |
no news data
|
0
|
[
[
1613,
1613,
1581,
1599,
13756,
38.3011205970089,
-14.111077403818626,
-19.446511391645913,
5.335433987827287,
1558.189849717772,
1606.4500000000005,
1654.710150282229,
-0.06008297834632704,
1602.4,
1606.4500000000005,
1601.9217806625265,
62.54044822058782,
-612150
],
[
1605,
1658,
1580,
1580,
26800,
35.74518233266811,
-14.90770782235245,
-18.53875067778722,
3.631042855434771,
1555.29031561884,
1604.3500000000004,
1653.4096843811608,
-0.06115833126332834,
1596.6000000000001,
1604.3500000000004,
1597.5374245300213,
63.64470191911726,
-638950
],
[
1595,
1599,
1578,
1578,
31173,
35.47680584276254,
-15.521504214966171,
-17.935301385223013,
2.413797170256842,
1560.62598117203,
1599.7000000000003,
1638.7740188279706,
-0.048851683225567724,
1590.4,
1599.7000000000003,
1593.629939624017,
60.59865178203746,
-670123
],
[
1567,
1583,
1554,
1556,
43228,
32.57916674612304,
-17.580501340632736,
-17.86434137630496,
0.28384003567222393,
1554.8005798434974,
1596.1000000000001,
1637.3994201565029,
-0.05175041683666777,
1583.0000000000002,
1596.1000000000001,
1586.1039516992137,
58.34160522617764,
-713351
],
[
1572,
1575,
1556,
1574,
39486,
37.105504201818526,
-17.557430697315795,
-17.80295924050713,
0.24552854319133388,
1553.4843959039786,
1593.5500000000002,
1633.6156040960218,
-0.0502847153788982,
1577.3999999999999,
1593.5500000000002,
1583.683161359371,
55.53149056716495,
-673865
],
[
1585,
1613,
1574,
1600,
31879,
43.052690586872494,
-15.26519665258229,
-17.295406722922163,
2.030210070339873,
1553.5346122400829,
1593.1500000000003,
1632.7653877599178,
-0.049732150469092594,
1577.6000000000001,
1593.1500000000003,
1586.9465290874969,
54.35066981236746,
-641986
],
[
1604,
1604,
1572,
1594,
17142,
42.06419646169716,
-13.773956912092444,
-16.591116760756222,
2.8171598486637777,
1553.9972300178529,
1592.0000000000002,
1630.0027699821476,
-0.04774217334440622,
1580.4,
1592.0000000000002,
1588.3572232699976,
52.75419339719836,
-659128
],
[
1599,
1599,
1580,
1590,
17381,
41.38204754426041,
-12.76772683721174,
-15.826438776047327,
3.0587119388355877,
1553.8961236703894,
1591.0500000000002,
1628.203876329611,
-0.04670359363893119,
1582.8,
1591.0500000000002,
1588.685778615998,
50.34317958311276,
-676509
],
[
1629,
1629,
1544,
1579,
33625,
39.48567549193271,
-12.711361657892667,
-15.203423352416397,
2.4920616945237306,
1552.766670372015,
1590.2500000000005,
1627.733329627986,
-0.04714143012480494,
1587.3999999999999,
1590.2500000000005,
1586.7486228927985,
52.81866675574756,
-710134
],
[
1580,
1583,
1562,
1572,
12840,
38.283378215883054,
-13.080746640956932,
-14.778888010124506,
1.6981413691675744,
1550.8126525914477,
1589.0500000000002,
1627.2873474085527,
-0.048126046894122296,
1587,
1589.0500000000002,
1583.798898314239,
50.54590484462273,
-722974
]
] |
no news data
|
0
|
[
[
96000,
97700,
94800,
95500,
533394,
68.05609172276012,
5245.144405476662,
4595.03589134354,
650.1085141331214,
71434.38609426146,
86455,
101475.61390573854,
-0.3474782003525197,
93500,
86455,
92320.74543027564,
5462.696176586174,
13669878
],
[
96000,
104100,
96000,
103000,
1997375,
73.6683112333203,
5818.347284669711,
4839.6981700087745,
978.6491146609369,
72333.36902216786,
87900,
103466.63097783214,
-0.3541895558096051,
95780,
87900,
94456.59634422051,
5686.789306830018,
15667253
],
[
104200,
104300,
99100,
100300,
914906,
68.9704838411461,
5985.747292189408,
5068.907994444901,
916.8392977445064,
74028.15036974281,
89190,
104351.84963025719,
-0.3399899008915167,
97740,
89190,
95625.2770753764,
5652.018642056446,
14752347
],
[
100600,
103500,
99100,
103000,
729712,
70.96450713513201,
6264.072115263931,
5307.940818608708,
956.1312966552232,
75154.28479789387,
90465,
105775.71520210613,
-0.3384892544543444,
99740,
90465,
97100.22166030113,
5562.588739052415,
15482059
],
[
102500,
103300,
100800,
102900,
538089,
70.78307860145422,
6402.77022889482,
5526.90670066593,
875.8635282288906,
76817.66137398065,
91750,
106682.33862601935,
-0.325500569504509,
100940,
91750,
98260.17732824091,
5343.832400548671,
14943970
],
[
101900,
107300,
99000,
105400,
1161032,
72.66462173907584,
6637.900999074074,
5749.10556034756,
888.7954387265145,
77625.00562743873,
92940,
108254.99437256127,
-0.32956734178096125,
102920,
92940,
99688.14186259273,
5554.987229080909,
16105002
],
[
106400,
106500,
103700,
105300,
490839,
72.46359940803883,
6738.497460051265,
5946.983940288302,
791.5135197629634,
77807.61882376208,
93835,
109862.38117623792,
-0.34160774074147,
103380,
93835,
100810.5134900742,
5358.202427003701,
15614163
],
[
104600,
106100,
101700,
104200,
644849,
70.16420092937817,
6652.771069534254,
6088.141366137493,
564.6297033967612,
78016.67251697739,
94560,
111103.32748302261,
-0.34990117349878624,
104160,
94560,
101488.41079205937,
5289.7593965034375,
14969314
],
[
103600,
103800,
99600,
101300,
671604,
64.36541707471919,
6278.452432296879,
6126.20357936937,
152.24885292750878,
79592.03115203814,
95470,
111347.96884796186,
-0.3326273980928431,
103820,
95470,
101450.7286336475,
5240.490868181763,
14297710
],
[
102400,
103600,
99500,
99900,
622085,
61.71375585769667,
5801.952617569055,
6061.353387009307,
-259.4007694402517,
82006.4683461392,
96420,
110833.5316538608,
-0.29897389864884466,
103220,
96420,
101140.582906918,
5159.027234740209,
13675625
]
] |
no news data
|
0
|
[
[
365500,
365500,
350000,
351000,
381451,
45.57702748786519,
-2675.1610549597535,
2819.9958713332144,
-5495.156926292968,
342133.34156961006,
372975,
403816.65843038994,
-0.16538190726129068,
350100,
372975,
358274.507167511,
12158.313524933901,
3174896
],
[
350500,
351000,
342000,
343000,
199629,
41.09592097907534,
-3922.5246361471363,
1471.4917698371441,
-5394.016405984281,
337907.19163547654,
370800,
403692.80836452346,
-0.17741536334694422,
348300,
370800,
355219.6057340088,
11932.719701724338,
2975267
],
[
337000,
345500,
336500,
343500,
185815,
41.48316506857174,
-4815.216619856365,
214.1500918984425,
-5029.366711754807,
334215.2019110956,
369050,
403884.7980889044,
-0.18878091363720045,
347200,
369050,
352875.68458720704,
11723.239723029743,
3161082
],
[
344500,
349000,
341500,
347000,
169345,
44.24626212427501,
-5180.542628519062,
-864.7884521850585,
-4315.754176334004,
332115.2019110956,
366950,
401784.7980889044,
-0.18986127858784255,
346600,
366950,
351700.54766976566,
11421.579742813334,
3330427
],
[
347500,
347500,
339500,
340500,
246196,
40.42830665187883,
-5926.247705066577,
-1877.0803027613622,
-4049.1674023052146,
329354.45602367434,
364550,
399745.54397632566,
-0.1930903523594879,
345000,
364550,
349460.4381358125,
11177.181189755238,
3084231
],
[
347500,
353000,
344000,
350000,
381294,
47.551608919295056,
-5685.119229939126,
-2638.6880881969155,
-3046.4311417422105,
328873.09469699627,
362575,
396276.90530300373,
-0.1859030837923394,
344800,
362575,
349568.35050865,
11271.668247629865,
3465525
],
[
354500,
356500,
350500,
355500,
292617,
51.190503883660625,
-4992.666786691872,
-3109.483827895907,
-1883.1829587959655,
330271.5103802222,
360650,
391028.4896197778,
-0.16846521347443688,
347300,
360650,
350754.68040692003,
10930.834801370589,
3758142
],
[
356000,
359000,
352500,
355500,
211120,
51.190503883660625,
-4393.250578601379,
-3366.2371780370013,
-1027.0134005643777,
330721.31095821876,
359275,
387828.68904178124,
-0.15895171688417642,
349700,
359275,
351703.744325536,
10614.34660127269,
3758142
],
[
357000,
359000,
346500,
349500,
293554,
47.059613826942716,
-4352.189440312795,
-3563.4276304921605,
-788.7618098206349,
331202.32458071486,
357550,
383897.67541928514,
-0.14737897032182987,
350200,
357550,
351262.9954604288,
10749.036129753213,
3464588
],
[
351000,
356000,
348000,
350000,
184541,
47.44025078472512,
-4230.535392476246,
-3696.8491828889773,
-533.6862095872684,
331386.8980153784,
356175,
380963.1019846216,
-0.13919057757912043,
352100,
356175,
351010.3963683431,
10552.67640619941,
3649129
]
] |
no news data
|
0
|
[
[
2965,
3030,
2945,
2985,
59823,
19.635687009142863,
-158.96920819378101,
-111.88007934930296,
-47.089128844478054,
2905.557378796,
3400.25,
3894.942621204,
-0.29097426436526713,
3087,
3400.25,
3161.2456610630124,
159.623574870924,
-2182631
],
[
3010,
3030,
2945,
2975,
60651,
19.46815514845701,
-166.38088224541934,
-122.78023992852624,
-43.6006423168931,
2864.408912190918,
3360,
3855.591087809082,
-0.2949946951244537,
3040,
3360,
3123.99652885041,
154.29331952300086,
-2243282
],
[
2950,
3090,
2945,
3025,
71682,
23.00540889886611,
-166.30306696114258,
-131.48480533504951,
-34.81826162609306,
2840.4284524392137,
3324.5,
3808.5715475607863,
-0.29121464735195446,
3019,
3324.5,
3104.197223080328,
153.62951098564366,
-2171600
],
[
3025,
3050,
2990,
3015,
55358,
22.78980635458177,
-165.14462972176761,
-138.21677021239313,
-26.927859509374485,
2817.57176346863,
3291.75,
3765.92823653137,
-0.288101001917746,
2993,
3291.75,
3086.3577784642625,
146.9416887723834,
-2226958
],
[
3050,
3065,
2992,
3010,
163040,
22.67537813241837,
-162.75389251460183,
-143.12419467283488,
-19.629697841766955,
2799.3698094555302,
3260.5,
3721.6301905444698,
-0.28285857417234767,
3002,
3260.5,
3071.08622277141,
141.66013957435604,
-2389998
],
[
3025,
3030,
2970,
3005,
62579,
22.553425909686027,
-159.42492299315154,
-146.38434033689822,
-13.04058265625332,
2790.046699522603,
3229,
3667.953300477397,
-0.2718818832315869,
3006,
3229,
3057.868978217128,
135.82727246190203,
-2452577
],
[
3005,
3150,
3005,
3030,
136200,
24.733111400890937,
-153.00564575562612,
-147.70860142064382,
-5.297044334982303,
2777.4456502781577,
3205.5,
3633.5543497218423,
-0.26707493353413964,
3017,
3205.5,
3052.2951825737027,
136.48246728605187,
-2316377
],
[
3030,
3240,
3030,
3145,
162826,
33.942974061994065,
-137.05885423613336,
-145.57865198374174,
8.51979774760838,
2784.0190026682076,
3187,
3589.9809973317924,
-0.2528904909518622,
3041,
3187,
3070.836146058962,
141.73371962276246,
-2153551
],
[
3145,
3175,
3025,
3060,
113976,
30.93038253370256,
-129.78363177230085,
-142.41964794145355,
12.636016169152697,
2807.139446188753,
3159.25,
3511.360553811247,
-0.2229076861984629,
3050,
3159.25,
3068.66891684717,
142.32416822113657,
-2267527
],
[
3060,
3075,
2980,
3000,
56694,
28.975425619585,
-127.39098019212133,
-139.4139143915871,
12.022934199465766,
2825.1682516504734,
3131.75,
3438.3317483495266,
-0.19578941380986772,
3048,
3131.75,
3054.935133477736,
138.94387049105538,
-2324221
]
] |
no news data
|
0
|
[
[
15700,
16050,
15700,
15890,
14477,
41.90646315953049,
-438.35070345956046,
-555.616124177873,
117.2654207183125,
15259.495104247584,
16051,
16842.504895752416,
-0.0986237487698481,
15910,
16051,
15928.022531424536,
449.51603547091435,
-348166
],
[
15840,
16060,
15840,
15990,
11170,
44.25062070694821,
-404.9028672647164,
-525.4734727952417,
120.57060553052531,
15331.651802860168,
16003.5,
16675.348197139832,
-0.08396265781108286,
15888,
16003.5,
15940.41802513963,
433.12203293727765,
-336996
],
[
15990,
15990,
15770,
15900,
9564,
42.58512285830081,
-381.2625070862523,
-496.63127965344387,
115.36877256719157,
15440.383367209964,
15952,
16463.616632790036,
-0.06414451263666443,
15876,
15952,
15932.334420111705,
417.899030584615,
-346560
],
[
16050,
16050,
15170,
15910,
24593,
42.842541381004125,
-357.5982647004312,
-468.82467666284134,
111.22641196241017,
15447.704872353775,
15932.5,
16417.295127646226,
-0.06085612774470114,
15896,
15932.5,
15927.867536089365,
450.9062426857139,
-321967
],
[
15910,
16000,
15750,
15870,
23760,
42.0307816652094,
-338.1735931480034,
-442.69445995987377,
104.52086681187035,
15507.301942280665,
15899,
16290.698057719335,
-0.04927329488890312,
15912,
15899,
15916.294028871493,
436.55579677959145,
-345727
],
[
16000,
16000,
15690,
15800,
34865,
40.58166012567421,
-324.6850488474065,
-419.09257773738034,
94.40752888997383,
15533.396516042845,
15873,
16212.603483957155,
-0.04279008176868328,
15894,
15873,
15893.035223097195,
427.5160970096207,
-380592
],
[
15910,
16140,
15830,
16100,
33583,
48.73873684008812,
-286.4853625851465,
-392.57113470693355,
106.08577212178704,
15536.441481937314,
15871.5,
16206.558518062686,
-0.042221405420116036,
15916,
15871.5,
15934.428178477756,
421.2649472232192,
-347009
],
[
16150,
16160,
15930,
15980,
24950,
46.017408968646244,
-262.8646925781304,
-366.62984628117295,
103.76515370304253,
15560.808832109078,
15886.5,
16212.191167890922,
-0.04100225573800672,
15932,
15886.5,
15943.542542782205,
407.6031652787036,
-371959
],
[
15980,
16050,
15670,
15730,
56710,
40.89451771457433,
-261.3058805489509,
-345.56505313472854,
84.25917258577766,
15631.358191912208,
15900,
16168.641808087792,
-0.033791422400980126,
15896,
15900,
15900.834034225765,
405.63151061593913,
-428669
],
[
15730,
15860,
15500,
15680,
56476,
39.93692189146567,
-261.09534826912386,
-328.6711121616076,
67.57576389248374,
15621.370739650614,
15897.5,
16173.629260349386,
-0.03473870235563903,
15858,
15897.5,
15856.667227380613,
402.37211700051495,
-485145
]
] |
no news data
|
0
|
[
[
17200,
17380,
17080,
17290,
112738,
63.94819752093913,
692.234995157949,
738.0951598631455,
-45.86016470519644,
15387.440533796434,
16538.5,
17689.559466203566,
-0.13919756522097718,
17048,
16538.5,
16939.539539638077,
540.6402197407454,
2182997
],
[
17330,
17630,
17290,
17390,
90104,
64.96870479554954,
686.8331668931278,
727.842761269142,
-41.009594376014206,
15462.079769643526,
16618,
17773.920230356474,
-0.1391166482556835,
17038,
16618,
17029.631631710465,
526.3087754735493,
2273101
],
[
17390,
17775,
16600,
17600,
134879,
67.07636629005383,
691.5259434162072,
720.5793976985551,
-29.053454282347957,
15512.1411929258,
16701,
17889.8588070742,
-0.14236977511217302,
17228,
16701,
17143.70530536837,
572.6438629397244,
2407980
],
[
17600,
17660,
17280,
17380,
130988,
62.81272765199453,
669.7721250976356,
710.4179431783712,
-40.64581808073558,
15596.106499787278,
16771,
17945.893500212722,
-0.14011013060792105,
17372,
16771,
17190.964244294697,
558.8835870154584,
2276992
],
[
17470,
17690,
17300,
17540,
116131,
64.57627480786027,
657.8593372400974,
699.9062219907164,
-42.04688475061903,
15670.331088991476,
16844.5,
18018.668911008524,
-0.13941273543394275,
17440,
16844.5,
17260.77139543576,
546.8204736572114,
2393123
],
[
17600,
17660,
17200,
17290,
109041,
59.80397709890308,
621.0859639928494,
684.142170391143,
-63.056206398293625,
15734.672880396214,
16894.5,
18054.327119603786,
-0.13730233148110757,
17440,
16894.5,
17266.617116348607,
540.6190112531249,
2284082
],
[
17310,
17500,
17230,
17320,
67761,
60.18423264713158,
587.590176246511,
664.8317715622167,
-77.2415953157057,
15751.003338575061,
16923.5,
18095.99666142494,
-0.13856432315123215,
17426,
16923.5,
17277.293693078886,
521.2890818779017,
2351843
],
[
17330,
17500,
17120,
17200,
56621,
57.82770204536064,
545.0782037814715,
640.8810580060676,
-95.8028542245961,
15797.497257358516,
16958.5,
18119.50274264148,
-0.136922810701593,
17346,
16958.5,
17261.83495446311,
511.19700460090877,
2295222
],
[
17200,
17310,
17100,
17190,
61330,
57.62521076781014,
504.76166462759284,
613.6571793303727,
-108.8955147027799,
16070.00088987352,
17038.5,
18006.99911012648,
-0.11368361183513567,
17308,
17038.5,
17247.46796357049,
489.682932843701,
2233892
],
[
17190,
17190,
16890,
16900,
79697,
51.94461838561524,
444.2884597107077,
579.7834354064397,
-135.49497569573202,
16287.871253279262,
17090,
17892.12874672074,
-0.09387112308025036,
17180,
17090,
17177.97437085639,
476.13415192629384,
2154195
]
] |
no news data
|
0
|
[
[
5610,
5640,
5550,
5580,
437980,
56.024310124610174,
-180.93134544042732,
-237.6104823208471,
56.679136880419776,
5380.047263520087,
5557.5,
5734.952736479913,
-0.06386063391089995,
5544,
5557.5,
5557.527576891324,
269.0467018737453,
-6127390
],
[
5820,
5820,
5440,
5500,
1273099,
53.138848346868365,
-173.21967948711062,
-224.73232175409981,
51.51264226698919,
5385.812440223684,
5559.5,
5733.187559776316,
-0.062483158476955285,
5528,
5559.5,
5546.022061513059,
276.9719374541921,
-7400489
],
[
5500,
5720,
5440,
5640,
775463,
57.284971874545136,
-154.03567135289268,
-210.5929916738584,
56.557320320965715,
5394.4925465554525,
5567.5,
5740.5074534445475,
-0.062149062755113615,
5560,
5567.5,
5564.817649210448,
277.1882276360355,
-6625026
],
[
5690,
5880,
5600,
5660,
1243747,
57.85859276183516,
-135.6546316881595,
-195.60531967671864,
59.95068798855914,
5395.186147240686,
5567,
5738.813852759314,
-0.061725831779886366,
5592,
5567,
5583.854119368359,
277.38906851917585,
-5381279
],
[
5660,
5750,
5580,
5680,
558240,
58.45935438989155,
-118.11216891165077,
-180.10668952370506,
61.99452061205429,
5392.265972886624,
5570.5,
5748.734027113376,
-0.06399211098227313,
5612,
5570.5,
5603.083295494687,
269.7184207678062,
-4823039
],
[
5680,
5850,
5630,
5710,
715506,
59.394446786517626,
-100.62890412764409,
-164.21113244449288,
63.582228316848784,
5391.942289583069,
5579.5,
5767.057710416931,
-0.06723101009657877,
5638,
5579.5,
5624.46663639575,
266.1671049986772,
-4107533
],
[
5760,
5760,
5580,
5640,
331997,
56.21469921914492,
-91.36846699911803,
-149.6425993554179,
58.27413235629987,
5395.108496750121,
5584,
5772.891503249879,
-0.06765454987459849,
5666,
5584,
5627.5733091166,
260.012311784486,
-4439530
],
[
5650,
5650,
5480,
5510,
482031,
50.777806833082145,
-93.44227304373089,
-138.4025340930805,
44.96026104934961,
5390.76027719392,
5582,
5773.23972280608,
-0.0685201443232103,
5640,
5582,
5604.05864729328,
253.58286094273697,
-4921561
],
[
5490,
5540,
5410,
5470,
331488,
49.201008426969125,
-97.19306384171796,
-130.160640042808,
32.967576201090054,
5379.949207064429,
5577.5,
5775.050792935571,
-0.07083847348653369,
5602,
5577.5,
5577.246917834625,
244.75551373254146,
-5253049
],
[
5460,
5510,
5380,
5510,
254786,
50.84483528590016,
-95.83322114678867,
-123.29515626360416,
27.461935116815482,
5379.949207064429,
5577.5,
5775.050792935571,
-0.07083847348653369,
5568,
5577.5,
5563.7975342677,
236.5586913230742,
-4998263
]
] |
no news data
|
0
|
[
[
21200,
21500,
20900,
21250,
131304,
58.649600354503576,
379.33975816477687,
361.52262239899187,
17.817135765784997,
19626.812153231516,
20510.5,
21394.187846768484,
-0.08616931296345616,
20788,
20510.5,
20747.482791687227,
770.2686342006069,
2759868
],
[
21950,
21950,
21100,
21200,
173826,
58.012430629736876,
394.7082693809607,
368.15975179538566,
26.54851758557504,
19626.448984461196,
20555.5,
21484.551015538804,
-0.09039439717241651,
20948,
20555.5,
20837.986233349784,
775.9637317577065,
2586042
],
[
21250,
21700,
21150,
21550,
140772,
61.190821118266435,
430.1712537311796,
380.56205218254445,
49.609201548635156,
19582.74875014479,
20610.5,
21638.25124985521,
-0.09973084106210035,
21260,
20610.5,
20980.388986679827,
759.8234652035846,
2726814
],
[
21700,
21850,
21400,
21500,
147937,
60.48640235515889,
449.0648026809977,
394.2626022822351,
54.80220039876258,
19564.904040239602,
20663,
21761.095959760398,
-0.1062862081750373,
21330,
20663,
21084.31118934386,
737.6932176890429,
2578877
],
[
21500,
21750,
21400,
21600,
109645,
61.44242681761366,
466.7271011154007,
408.75550204886827,
57.97159906653246,
19574.83705514745,
20730.5,
21886.16294485255,
-0.11149397697619924,
21420,
20730.5,
21187.44895147509,
710.0008449969683,
2688522
],
[
21600,
21850,
21400,
21700,
121685,
62.42156899457102,
483.2234648333433,
423.6490946057633,
59.574370227580005,
19568.08152795466,
20793,
22017.91847204534,
-0.11782027336558855,
21510,
20793,
21289.95916118007,
691.4293560686134,
2810207
],
[
21550,
21850,
21000,
21100,
250683,
53.622807441125616,
442.7778983464559,
427.4748553539019,
15.303042992554026,
19575.39727661983,
20808,
22040.60272338017,
-0.11847392573819385,
21490,
20808,
21251.967328944058,
702.755830635141,
2559524
],
[
21000,
21100,
20550,
20700,
128134,
48.69488734259265,
374.1350425707278,
416.8068927972671,
-42.67185022653928,
19579.044293165713,
20810.5,
22041.955706834287,
-0.11834945886300545,
21320,
20810.5,
21141.57386315525,
691.8446998754881,
2431390
],
[
20950,
21500,
20700,
21350,
115860,
55.802868133391094,
367.9432320048909,
407.0341606387919,
-39.090928633901,
19703.319203069535,
20882,
22060.680796930465,
-0.11288964629158744,
21290,
20882,
21183.2590905242,
699.5700784558104,
2547250
],
[
21400,
21450,
20550,
20650,
80217,
48.077842379888075,
303.0585572652235,
386.2390399640782,
-83.18048269885469,
19947.225101756467,
20939.5,
21931.774898243533,
-0.09477541471797639,
21100,
20939.5,
21076.607272419362,
713.8865014232526,
2467033
]
] |
no news data
|
0
|
[
[
2370,
2435,
2350,
2405,
226901,
24.194926519717182,
-118.78178013186744,
-100.53342362134413,
-18.24835651052331,
2339.1209177808014,
2648.25,
2957.3790822191986,
-0.2334591388420267,
2454,
2648.25,
2503.544113492219,
123.93012091552565,
-1195254
],
[
2400,
2420,
2380,
2400,
43160,
23.94494560147614,
-120.92642380445477,
-104.61202365796626,
-16.31440014648851,
2316.349212834975,
2624.25,
2932.150787165025,
-0.234658121112718,
2433,
2624.25,
2482.835290793775,
117.93511227870239,
-1238414
],
[
2400,
2400,
2350,
2350,
123091,
21.547423683828313,
-125.21722527096063,
-108.73306398056513,
-16.48416129039549,
2291.3021852616753,
2597.75,
2904.1978147383247,
-0.23593326127481454,
2402,
2597.75,
2456.2682326350205,
113.08260425879507,
-1361505
],
[
2350,
2445,
2350,
2360,
163674,
23.203591423786076,
-126.35426658778488,
-112.25730450200908,
-14.0969620857758,
2271.369427919295,
2574,
2876.630572080705,
-0.2351441896508974,
2377,
2574,
2437.0145861080164,
111.79098966888115,
-1197831
],
[
2365,
2425,
2365,
2425,
104930,
33.09094464253197,
-120.61999107717384,
-113.92984181704203,
-6.690149260131804,
2267.39283130547,
2554.5,
2841.60716869453,
-0.22478541295324342,
2388,
2554.5,
2434.611668886413,
108.44877612110393,
-1092901
],
[
2430,
2475,
2395,
2440,
114111,
35.16542067649755,
-113.55615708934874,
-113.85510487150339,
0.2989477821546416,
2273.144275237247,
2535.5,
2797.855724762753,
-0.2069459473577229,
2395,
2535.5,
2435.6893351091303,
106.41672068388222,
-978790
],
[
2440,
2455,
2425,
2435,
127519,
34.7783450158943,
-107.12658735997684,
-112.50940136919809,
5.382814009221249,
2282.094414947979,
2517.5,
2752.905585052021,
-0.1870153605179907,
2402,
2517.5,
2435.5514680873043,
100.95838349217634,
-1106309
],
[
2440,
2475,
2435,
2435,
82693,
34.7783450158943,
-100.86835936847547,
-110.18119296905357,
9.312833600578102,
2283.3645540716543,
2504,
2724.6354459283457,
-0.17622639451145822,
2419,
2504,
2435.4411744698436,
96.60421324273518,
-1106309
],
[
2430,
2455,
2385,
2390,
143837,
31.194346548702658,
-98.40543590654715,
-107.8260415565523,
9.420605650005143,
2285.4351073463113,
2487.75,
2690.0648926536887,
-0.16264889370209124,
2425,
2487.75,
2426.352939575875,
94.70391229682554,
-1250146
],
[
2390,
2415,
2380,
2400,
66263,
32.85040057006394,
-94.55664475083086,
-105.17216219540802,
10.615517444577165,
2284.587029234692,
2475.25,
2665.912970765308,
-0.1540555263228424,
2420,
2475.25,
2421.0823516607,
90.43934713276657,
-1183883
]
] |
no news data
|
0
|
[
[
10140,
10840,
10140,
10700,
1876455,
53.279931393696856,
91.79187841404928,
71.01059467782025,
20.781283736229028,
9632.176717972383,
10227,
10821.823282027617,
-0.11632409935027224,
10308,
10227,
10278.109577810574,
536.0167803307686,
8969395
],
[
10760,
11100,
10530,
10990,
1823954,
56.24043814646402,
143.95092665978336,
85.59866107421288,
58.35226558557048,
9573.556679549929,
10256.5,
10939.443320450071,
-0.13317278222591938,
10360,
10256.5,
10420.487662248459,
538.4441531642851,
10793349
],
[
10980,
11040,
10750,
10960,
708041,
55.84619503558531,
180.7826490556181,
104.63545867049393,
76.14719038512416,
9537.422876295255,
10289.5,
11041.577123704745,
-0.1461834148801681,
10572,
10289.5,
10528.390129798767,
520.6981422239791,
10085308
],
[
11050,
11180,
10000,
10230,
2796758,
47.17947428058368,
149.34559225400153,
113.57748538719545,
35.76810686680608,
9530.165250417887,
10276,
11021.834749582113,
-0.14516051957612158,
10600,
10276,
10468.712103839014,
567.7911320651234,
7288550
],
[
10360,
10880,
10300,
10810,
1792130,
53.371118960385026,
169.2812817427166,
124.71824465829968,
44.56303708441692,
9551.90053688898,
10318.5,
11085.09946311102,
-0.14858738442816702,
10738,
10318.5,
10536.969683071211,
573.6631940604718,
9080680
],
[
10870,
11010,
10720,
10970,
1186784,
54.94028331940314,
195.73481303167864,
138.92155833297548,
56.81325469870316,
9527.112973122452,
10347,
11166.887026877548,
-0.15847821143859053,
10792,
10347,
10623.575746456969,
553.4015373418666,
10267464
],
[
11000,
11060,
10700,
10880,
1181652,
53.84267527288454,
207.05043084460885,
152.54733283530217,
54.50309800930668,
9513.9078224206,
10365,
11216.0921775794,
-0.1642242503771152,
10770,
10365,
10674.860597165576,
539.5871418174476,
9085812
],
[
10860,
11100,
10750,
11030,
1063664,
55.440503522194234,
225.52220627246425,
167.1423075227346,
58.37989874972965,
9527.174793226748,
10414,
11300.825206773252,
-0.1703140400947286,
10784,
10414,
10745.888477732462,
526.0452031162013,
10149476
],
[
11050,
11240,
10900,
11030,
1615216,
55.44050352219424,
237.42434136525662,
181.198714291239,
56.22562707401761,
9599.538213521037,
10476,
11352.461786478963,
-0.1673275651926238,
10944,
10476,
10802.71078218597,
512.7562600364727,
10149476
],
[
11050,
11300,
10890,
11040,
1049750,
55.5594487468764,
244.8414062799493,
193.92725268898107,
50.914153590968226,
9740.67563422194,
10548,
11355.32436577806,
-0.1530762923356201,
10990,
10548,
10850.168625748776,
505.4165271767246,
11199226
]
] |
no news data
|
0
|
[
[
3780,
3780,
3700,
3740,
23670,
45.51556672526615,
-38.57424863458027,
-31.548919945205455,
-7.025328689374817,
3609.5945414305597,
3817.25,
4024.9054585694403,
-0.1087984588745512,
3745,
3817.25,
3770.487891988344,
124.20829916461213,
-313367
],
[
3765,
3920,
3730,
3900,
35235,
58.062030053466174,
-26.307971880854893,
-30.500730332335344,
4.192758451480451,
3632.3991347291176,
3829.25,
4026.1008652708824,
-0.10281431887230263,
3767,
3829.25,
3796.3903135906753,
128.90770636713984,
-278132
],
[
3935,
3935,
3825,
3890,
9405,
57.17584147306068,
-17.195555941259954,
-27.839695454120267,
10.644139512860313,
3641.3174880618253,
3836.25,
4031.1825119381747,
-0.10162659468917547,
3798,
3836.25,
3815.1122508725402,
127.55715591234414,
-287537
],
[
3890,
3920,
3810,
3860,
25112,
54.488960699824176,
-12.253400365324069,
-24.72243643636103,
12.46903607103696,
3642.5584611410995,
3837.75,
4032.9415388589005,
-0.1017218624761386,
3826,
3837.75,
3824.0898006980324,
126.3030733471767,
-312649
],
[
3865,
3925,
3850,
3920,
31777,
58.67202583443459,
-3.4553764768807014,
-20.469024444464967,
17.013647967584266,
3642.3795296471944,
3838,
4033.6204703528056,
-0.10193875474351514,
3862,
3838,
3843.271840558426,
122.63856810809267,
-280872
],
[
3945,
3945,
3890,
3900,
11258,
56.7980051286799,
1.881598096423204,
-15.998899936287334,
17.880498032710538,
3660.2198169209505,
3830.25,
4000.2801830790495,
-0.08878281212926023,
3894,
3830.25,
3854.617472446741,
117.80724181465749,
-292130
],
[
3920,
3935,
3855,
3925,
21219,
58.578983912161455,
8.035847712584655,
-11.191950406512936,
19.227798119097592,
3671.3322746557697,
3826,
3980.6677253442303,
-0.08085087576802423,
3899,
3826,
3868.693977957393,
115.10672454218195,
-270911
],
[
3925,
3985,
3895,
3950,
17806,
60.33972441984385,
14.760278634505084,
-6.001504598309332,
20.761783232814416,
3670.2242652771765,
3826.5,
3982.7757347228235,
-0.08168077079462877,
3911,
3826.5,
3884.955182365915,
113.31338707488325,
-253105
],
[
3985,
4545,
3925,
4490,
264330,
80.0582927201158,
62.93742219288151,
7.786280759928839,
55.15114143295268,
3521.6519478131922,
3857.25,
4192.848052186808,
-0.17400897125506917,
4037,
3857.25,
4005.964145892732,
149.50528799810587,
11225
],
[
4490,
4490,
4300,
4350,
69553,
70.29960352397613,
88.79772073926961,
23.988568755796994,
64.80915198347262,
3490.3478511150715,
3887.25,
4284.1521488849285,
-0.20420716387416732,
4123,
3887.25,
4074.771316714186,
152.3977674268126,
-58328
]
] |
no news data
|
0
|
[
[
3930,
3950,
3920,
3920,
4980,
44.97264592200454,
-1.9313150088860311,
-23.889661253885205,
21.958346244999174,
3764.76878227218,
3864.5,
3964.23121772782,
-0.051614034274974754,
3934,
3864.5,
3901.8040875711727,
57.99346150204421,
-69824
],
[
3940,
3940,
3905,
3915,
3812,
44.49413465063528,
-0.0743459761520171,
-19.126598198338566,
19.05225222218655,
3764.0918886550494,
3866,
3967.9081113449506,
-0.052720181761485053,
3926,
3866,
3904.443270056938,
56.351071394755344,
-73636
],
[
3900,
3920,
3900,
3915,
1726,
44.49413465063529,
1.3813915392511262,
-15.025000250820629,
16.406391790071755,
3763.551632249973,
3867.5,
3971.448367750027,
-0.05375481202328483,
3925,
3867.5,
3906.5546160455506,
53.75456629512997,
-73636
],
[
3980,
3980,
3945,
3950,
2791,
48.90748514478303,
5.298207067965905,
-10.960358787063324,
16.25856585502923,
3761.184662515992,
3871.5,
3981.815337484008,
-0.056988421792074424,
3930,
3871.5,
3915.2436928364405,
54.55781155976355,
-70845
],
[
3975,
3990,
3895,
3935,
2697,
47.176231559344046,
7.109977558350238,
-7.346291517980612,
14.45626907633085,
3761.949640200806,
3875.5,
3989.050359799194,
-0.05859907614459771,
3927,
3875.5,
3919.1949542691527,
57.446539305494724,
-73542
],
[
3910,
3935,
3860,
3915,
13557,
44.89431318172063,
6.85298888205989,
-4.506435437972511,
11.359424320032401,
3767.01019710016,
3879.75,
3992.48980289984,
-0.058117045118804056,
3926,
3879.75,
3918.3559634153225,
58.70035792653081,
-87099
],
[
3920,
3920,
3870,
3920,
5069,
45.60271356482769,
6.9724081370227395,
-2.2106667229734613,
9.1830748599962,
3777.168151157269,
3885.5,
3993.831848842731,
-0.05576211496215714,
3927,
3885.5,
3918.684770732258,
58.07890378892147,
-82030
],
[
3920,
3940,
3920,
3940,
7154,
48.456994902391365,
8.581954184221104,
-0.052142541534548226,
8.634096725755652,
3777.5187308359505,
3888.5,
3999.4812691640495,
-0.057081789463314665,
3932,
3888.5,
3922.947816585807,
55.358982089712796,
-74876
],
[
3945,
3945,
3900,
3900,
6559,
43.536714301266535,
6.55431129602357,
1.2691482259770754,
5.285163070046495,
3787.244948985967,
3892.75,
3998.255051014033,
-0.05420592178487349,
3922,
3892.75,
3918.3582532686455,
54.61905479759046,
-81435
],
[
3900,
3900,
3875,
3895,
8318,
42.94964727052501,
4.492148790501233,
1.913748338881907,
2.5784004516193257,
3805.7254655581332,
3898.25,
3990.7745344418668,
-0.047469779743149754,
3914,
3898.25,
3913.6866026149164,
52.503408026334,
-89753
]
] |
no news data
|
0
|
[
[
16940,
17300,
16900,
17050,
28405,
55.039281212848564,
132.79857162933695,
251.90850030545985,
-119.1099286761229,
16485.710126058446,
17170,
17854.289873941554,
-0.07970761490291836,
16792,
17170,
16948.66932738779,
491.49164099393226,
793619
],
[
17500,
17670,
17270,
17360,
54453,
59.39880046960795,
154.18752591171142,
232.3643054267102,
-78.17677951499877,
16494.109223433912,
17160,
17825.890776566088,
-0.07760964761842516,
16866,
17160,
17030.93546191023,
500.6708094943657,
848072
],
[
17580,
18670,
17200,
17700,
100444,
63.570908987231334,
196.31063794591682,
225.15357193055152,
-28.842933984634698,
16500.621416330072,
17157.5,
17814.378583669928,
-0.07657043085180569,
17108,
17157.5,
17164.748369528184,
569.9086088161968,
948516
],
[
17610,
17610,
17320,
17450,
33993,
58.78739831823937,
207.13289793914373,
221.54943713226996,
-14.416539193126226,
16530.415554501626,
17142.5,
17754.584445498374,
-0.07141133971105433,
17284,
17142.5,
17221.79869562255,
556.3437081864685,
914523
],
[
17460,
17480,
17010,
17020,
64138,
51.59593974882138,
178.9493933989179,
213.02942838559957,
-34.08003498668168,
16518.777130364062,
17131,
17743.222869635938,
-0.07147543863591593,
17316,
17131,
17181.43895649804,
550.1763004588636,
850385
],
[
17100,
17110,
16870,
17000,
26590,
51.281714195542506,
153.23354917624602,
201.07025254372886,
-47.83670336748284,
16506.298622742655,
17118.5,
17730.701377257345,
-0.0715251192870105,
17306,
17118.5,
17145.151165198433,
528.0208504260876,
823795
],
[
17070,
17070,
16780,
16860,
64242,
49.03070715659287,
120.17146553538987,
184.89049514206107,
-64.7190296066712,
16490.45588765879,
17111.5,
17732.54411234121,
-0.07258792184685262,
17206,
17111.5,
17088.120932158745,
511.0193611099385,
759553
],
[
16960,
17000,
16630,
16860,
74802,
49.03070715659287,
92.89864826081248,
166.49212576581135,
-73.59347750499887,
16507.59649526857,
17117,
17726.40350473143,
-0.0712044756360844,
17038,
17117,
17042.496745726996,
500.9465496020858,
759553
],
[
16850,
16970,
16730,
16870,
33293,
49.21537356912379,
71.27010312248603,
147.44772123714628,
-76.17761811466025,
16489.186194145776,
17108,
17726.813805854224,
-0.07234203949663602,
16922,
17108,
17007.997396581595,
482.30751034479397,
792846
],
[
16910,
16910,
16670,
16710,
46058,
46.323462184121176,
40.748934103885404,
126.10796381049411,
-85.35902970660871,
16453.245435087545,
17069,
17684.754564912455,
-0.07214887397181498,
16860,
17069,
16948.397917265276,
464.9998310344516,
746788
]
] |
no news data
|
0
|
[
[
6450,
6450,
6400,
6410,
15245,
47.28374829892485,
1.9330711819229691,
-13.47188319034377,
15.404954372266738,
6295.361244627105,
6389.5,
6483.638755372895,
-0.02946670486670149,
6440,
6389.5,
6416.570749897731,
73.90783406425189,
-282058
],
[
6440,
6440,
6380,
6400,
11344,
46.05124684547182,
0.9587161084855325,
-10.58576333057791,
11.544479439063442,
6295.639151607463,
6388,
6480.360848392537,
-0.02891698446854642,
6440,
6388,
6413.256599918185,
72.91441734537676,
-293402
],
[
6440,
6440,
6350,
6370,
22416,
42.474336272303674,
-2.2087554289200853,
-8.910361750246345,
6.70160632132626,
6295.180938558213,
6384.5,
6473.819061441787,
-0.027979970692078377,
6418,
6384.5,
6404.605279934549,
74.13481610642128,
-315818
],
[
6370,
6400,
6350,
6370,
19174,
42.474336272303674,
-4.665221671287327,
-8.061333734454541,
3.396112063167214,
6293.7958791677,
6382.5,
6471.2041208323,
-0.027796042563979585,
6398,
6382.5,
6397.684223947639,
72.41090067024834,
-315818
],
[
6370,
6410,
6330,
6390,
39601,
45.733290674493304,
-4.941196970335113,
-7.4373063816306555,
2.496109411295542,
6294.242494757673,
6383,
6471.757505242327,
-0.027810592273954934,
6388,
6383,
6396.147379158112,
72.95297919380202,
-276217
],
[
6390,
6410,
6370,
6400,
9758,
47.33969442137553,
-4.303386199271699,
-6.810522345158865,
2.5071361458871655,
6295.653592022378,
6384.5,
6473.346407977622,
-0.02783190789494,
6386,
6384.5,
6396.91790332649,
70.59919496567332,
-266459
],
[
6440,
6440,
6380,
6420,
14416,
50.495980524246534,
-2.159193872093965,
-5.880256650545885,
3.7210627784519197,
6297.064350490858,
6387,
6476.935649509142,
-0.028162094726520252,
6390,
6387,
6401.534322661192,
69.84210961098238,
-252043
],
[
6420,
6450,
6390,
6430,
20111,
52.04370378614408,
0.34305588705865375,
-4.635594143024978,
4.978650030083632,
6306.446161283215,
6392.5,
6478.553838716785,
-0.02692337542957695,
6402,
6392.5,
6407.227458128954,
69.13910178162651,
-231932
],
[
6420,
6450,
6390,
6400,
9727,
47.2691121765868,
-0.09356388439846341,
-3.7271880912996753,
3.633624206901212,
6320.195394874911,
6397,
6473.804605125089,
-0.02401269505239626,
6408,
6397,
6405.781966503164,
68.48630879722462,
-241659
],
[
6370,
6410,
6370,
6400,
16101,
47.269112176586795,
-0.4345786468284132,
-3.0686662024054234,
2.6340875555770102,
6325.950875707386,
6399.5,
6473.049124292614,
-0.022985897114653854,
6410,
6399.5,
6404.625573202531,
66.45157245456572,
-241659
]
] |
no news data
|
0
|
[
[
632,
635,
623,
624,
93153,
47.01506885961176,
-9.98920842209452,
-10.03636927137678,
0.04716084928225861,
605.3355388232966,
634.75,
664.1644611767034,
-0.09268046058039672,
624.4000000000001,
634.75,
630.4750942798984,
24.834265604465866,
-544919
],
[
627,
628,
620,
628,
80336,
48.44415700338963,
-9.598728096073728,
-9.94884103631617,
0.35011294024244144,
604.7513790160982,
633.9,
663.0486209839017,
-0.09196599143051512,
626.4000000000001,
633.9,
629.9800754239187,
23.631818061289735,
-464583
],
[
630,
709,
630,
661,
1670296,
58.410373071579,
-6.550930369464027,
-9.26925890294574,
2.7183285334817135,
603.5040435487992,
635.05,
666.5959564512007,
-0.0993495203565096,
636.0000000000001,
635.05,
636.184060339135,
27.72954534262618,
1205713
],
[
661,
672,
649,
665,
237176,
59.43400833349374,
-3.7693118614996592,
-8.169269494656524,
4.399957633156864,
604.0711146441722,
637.3499999999998,
670.6288853558274,
-0.10442891772441389,
641.2,
637.3499999999998,
641.9472482713081,
27.39172067529574,
1442889
],
[
662,
672,
656,
668,
146071,
60.22472224759224,
-1.3077097613964952,
-6.796957548004518,
5.489247786608023,
606.2091535413437,
640.0999999999998,
673.9908464586559,
-0.10589234950369053,
649.2,
640.0999999999998,
647.1577986170465,
26.578026341346046,
1588960
],
[
664,
669,
655,
663,
109131,
58.18894072468131,
0.2369381490706246,
-5.39017840858949,
5.6271165576601145,
607.7402928754592,
642.0999999999998,
676.4597071245404,
-0.10702291582164959,
657,
642.0999999999998,
650.3262388936373,
25.679595888392758,
1479829
],
[
663,
663,
651,
655,
114096,
54.98624910188134,
0.8062555928946722,
-4.150891608292658,
4.95714720118733,
607.6827505166796,
642.2499999999998,
676.81724948332,
-0.10764421793170953,
662.4000000000001,
642.2499999999998,
651.2609911149099,
24.702481896364706,
1365733
],
[
655,
655,
637,
640,
103713,
49.486448835471215,
0.0465327287350874,
-3.311406740887109,
3.3579394696221962,
607.3968914924543,
641.5999999999999,
675.8031085075455,
-0.10661816866441899,
658.2,
641.5999999999999,
649.0087928919279,
24.22373318948151,
1262020
],
[
639,
676,
638,
647,
145178,
51.90409313463584,
0.009182533410807991,
-2.6472888860275257,
2.6564714194383336,
609.0305903662592,
642.5999999999999,
676.1694096337407,
-0.10447995528708606,
654.6,
642.5999999999999,
648.6070343135423,
25.20775224737569,
1407198
],
[
650,
650,
635,
644,
81523,
50.78232024066549,
-0.25950132370553547,
-2.1697313735631276,
1.9102300498575921,
610.2571251410027,
643.3000000000001,
676.3428748589974,
-0.10272928605315522,
649.8,
643.3000000000001,
647.6856274508339,
24.478627086848856,
1325675
]
] |
no news data
|
0
|
[
[
606,
606,
588,
603,
20252,
47.81154285974039,
-2.9906290098294903,
-6.094452878274684,
3.1038238684451933,
567.9760355396505,
595.85,
623.7239644603495,
-0.09356034055668204,
602,
595.85,
603.0622559316416,
26.318077210635526,
-176685
],
[
598,
605,
579,
579,
47992,
41.487269392624974,
-4.635387118289373,
-5.802639726277622,
1.1672526079882495,
566.6132639292492,
595.35,
624.0867360707508,
-0.09653728418829527,
599.8,
595.35,
598.2498047453133,
26.295357409875848,
-224677
],
[
583,
607,
579,
589,
73575,
44.76565854858807,
-5.073469543797387,
-5.656805689781575,
0.5833361459841884,
566.0327902296675,
594.8500000000001,
623.6672097703328,
-0.0968889964540056,
598,
594.8500000000001,
596.3998437962507,
26.41711759488472,
-151102
],
[
606,
606,
583,
583,
33477,
43.201624684135986,
-5.837511677243242,
-5.692946887273909,
-0.14456478996933342,
565.9001730108988,
594.8000000000001,
623.6998269891013,
-0.09717493943880717,
591.2,
594.8000000000001,
593.7198750370006,
26.173037766678668,
-184579
],
[
583,
650,
583,
590,
441329,
45.59004635643124,
-5.81119127835052,
-5.716595765489231,
-0.09459551286128942,
566.3019347800516,
595,
623.6980652199484,
-0.09646408477293572,
588.8000000000001,
595,
592.9759000296006,
29.08924935477305,
256750
],
[
615,
633,
591,
627,
81731,
56.09857817202448,
-2.7727785296071943,
-5.127832318312824,
2.3550537887056295,
568.5498453335019,
597.9,
627.250154666498,
-0.09817747003344386,
593.6,
597.9,
599.7807200236805,
30.08287440086069,
338481
],
[
627,
638,
605,
611,
61566,
51.46928422492079,
-1.6370103813939068,
-4.429667930929041,
2.792657549535134,
568.6204335586294,
598.55,
628.4795664413705,
-0.10000690482456112,
600.0000000000001,
598.55,
602.0245760189445,
30.291240515084926,
276915
],
[
611,
635,
591,
612,
83882,
51.737348403759924,
-0.648736072891893,
-3.6734815593216115,
3.0247454864297185,
573.3792329253082,
600.65,
627.9207670746918,
-0.09080418571444861,
604.6,
600.65,
604.0196608151556,
31.27043762115029,
360797
],
[
607,
624,
601,
614,
5343,
52.30477755610004,
0.2924900784745432,
-2.880287231762381,
3.172777310236924,
573.7425795590649,
601.5500000000001,
629.3574204409352,
-0.09245256567512317,
610.8,
601.5500000000001,
606.0157286521245,
30.679692076782413,
366140
],
[
614,
626,
595,
626,
39067,
55.67230791605352,
1.9838497118416853,
-1.907459843041568,
3.8913095548832533,
577.2052734576188,
604.1,
630.9947265423813,
-0.08904064407343569,
618,
604.1,
610.0125829216996,
30.7025712141551,
405207
]
] |
no news data
|
0
|
[
[
1525,
1525,
1502,
1515,
13855,
45.247144467197415,
-20.202699282560843,
-17.853984616873504,
-2.348714665687339,
1468.3319683937252,
1528.4,
1588.468031606275,
-0.07860250144762479,
1495.8,
1528.4,
1505.3333772023032,
41.93595426552983,
61837
],
[
1544,
1544,
1500,
1510,
6254,
43.950920655968616,
-18.75437707889705,
-18.034063109278215,
-0.7203139696188359,
1467.2237248697766,
1525.9,
1584.5762751302236,
-0.07690710417487846,
1497,
1525.9,
1506.2667017618426,
42.083386103706275,
55583
],
[
1535,
1550,
1492,
1497,
23404,
40.68725792458195,
-18.442963647777106,
-18.115843216977993,
-0.3271204307991127,
1467.7991163044828,
1521.6999999999998,
1575.6008836955168,
-0.07084298310510219,
1496.2,
1521.6999999999998,
1504.4133614094742,
43.22028709629869,
32179
],
[
1515,
1534,
1498,
1523,
14309,
48.865597840054626,
-15.914728467865189,
-17.675620267155434,
1.7608917992902455,
1470.4493488365413,
1519.35,
1568.2506511634585,
-0.06437048891099303,
1505.2000000000003,
1519.35,
1508.1306891275794,
42.7759808751345,
46488
],
[
1554,
1554,
1508,
1533,
2888,
51.62821439243803,
-12.954832204767627,
-16.731462654677873,
3.7766304499102468,
1470.443641433661,
1519.5,
1568.556358566339,
-0.06456908004783019,
1515.6,
1519.5,
1513.1045513020636,
43.00626795548204,
49376
],
[
1533,
1552,
1511,
1511,
17085,
45.76963595111646,
-12.243177500576849,
-15.833805623857668,
3.590628123280819,
1469.7216814604633,
1518.2,
1566.6783185395368,
-0.06386288834084673,
1514.8000000000002,
1518.2,
1512.6836410416508,
42.862963101519036,
32291
],
[
1511,
1534,
1511,
1533,
9887,
51.675181932431066,
-9.79110412834143,
-14.625265324754421,
4.834161196412991,
1470.656035552877,
1517.3500000000001,
1564.0439644471232,
-0.06154672876676193,
1519.4,
1517.3500000000001,
1516.746912833321,
41.444180022839106,
42178
],
[
1558,
1558,
1530,
1530,
11355,
50.861803691781276,
-7.997700726979019,
-13.299752405199342,
5.302051678220323,
1472.1445325694299,
1516.2,
1560.2554674305702,
-0.05811300281040781,
1526,
1516.2,
1519.3975302666568,
40.48388144977917,
30823
],
[
1549,
1549,
1496,
1500,
14181,
43.489842301646405,
-8.894633096544567,
-12.418728543468388,
3.5240954469238215,
1473.5783211186765,
1513.2500000000002,
1552.921678881324,
-0.05243241880895253,
1521.4,
1513.2500000000002,
1515.5180242133254,
41.377889917652084,
16642
],
[
1493,
1535,
1486,
1489,
24541,
41.13552777558512,
-10.373487424875748,
-12.009680319749862,
1.6361928948741138,
1473.8948902872723,
1510.0000000000002,
1546.105109712728,
-0.04782133736785149,
1512.6,
1510.0000000000002,
1510.2144193706604,
41.92232635210551,
-7899
]
] |
no news data
|
0
|
[
[
6080,
6100,
5780,
6020,
12808,
51.927265960332285,
-103.41245430358049,
-160.0561621561243,
56.6437078525438,
5735.24115170148,
5986,
6236.75884829852,
-0.08378177357117281,
6040,
5986,
6017.477287552366,
275.3846803069543,
273667
],
[
5970,
6080,
5920,
6020,
17476,
51.92726596033229,
-95.46195274380807,
-147.13732027366106,
51.67536752985299,
5740.160997965779,
5979.5,
6218.839002034221,
-0.08005318238455432,
6034,
5979.5,
6017.981830041893,
267.1429174278861,
273667
],
[
6100,
6240,
5900,
6160,
21052,
57.049387141071115,
-76.97695063579613,
-133.10524634608808,
56.12829571029195,
5748.624225901363,
5976.5,
6204.375774098637,
-0.07625726565670095,
6072,
5976.5,
6046.385464033515,
272.3469947544657,
294719
],
[
6150,
6260,
6130,
6200,
16880,
58.41279988081558,
-58.42628572910962,
-118.1694542226924,
59.74316849358277,
5739.944171261263,
5988.5,
6237.055828738737,
-0.08301104742046811,
6096,
5988.5,
6077.108371226812,
262.1793522720039,
311599
],
[
6200,
6280,
6080,
6270,
12787,
60.76030392756482,
-37.6424168053054,
-102.064046739215,
64.4216299339096,
5721.651653577747,
5999,
6276.348346422253,
-0.09246485961735379,
6134,
5999,
6115.68669698145,
257.73796996686076,
324386
],
[
6280,
6300,
6180,
6290,
9989,
61.43020494528731,
-19.3343438102429,
-85.51810615342059,
66.18376234317769,
5709.230909276124,
6015,
6320.769090723876,
-0.10166885809605178,
6188,
6015,
6150.549357585161,
247.89954354065645,
334375
],
[
6290,
6340,
6100,
6240,
13059,
58.730755002421276,
-8.7586815627119,
-70.16622123527885,
61.407539672566955,
5702.234410576905,
6023.5,
6344.765589423095,
-0.1066707360913405,
6232,
6023.5,
6168.439486068129,
247.33529043060958,
321316
],
[
6210,
6300,
6100,
6240,
13229,
58.73075500242129,
-0.37309226264915196,
-56.20759544075292,
55.834503178103766,
5726.351538360432,
6045,
6363.648461639568,
-0.10542546290804575,
6248,
6045,
6182.751588854503,
243.9541982569946,
321316
],
[
6240,
6270,
6100,
6180,
15633,
55.345978501729185,
1.4147408614753658,
-44.683128180307264,
46.09786904178263,
5780.5285178298245,
6067.5,
6354.4714821701755,
-0.09459298959049872,
6244,
6067.5,
6182.2012710836025,
238.67175552435214,
305683
],
[
6180,
6180,
5930,
5980,
12807,
45.85855643299624,
-13.155073538272518,
-38.377517251900315,
25.222443713627797,
5843.743753895098,
6081,
6318.256246104902,
-0.07803198358983784,
6186,
6081,
6141.7610168668825,
239.48091584404128,
292876
]
] |
no news data
|
0
|
[
[
50200,
50800,
50200,
50800,
30300,
48.86426387579263,
-278.00890268683725,
-516.9999145824781,
238.9910118956409,
49575.729085686675,
50355,
51134.270914313325,
-0.030951083877006264,
50780,
50355,
50598.36333245784,
1127.2322241418503,
-162954
],
[
50200,
50800,
50100,
50600,
30791,
46.900241946775346,
-254.24774669431645,
-464.44948100484584,
210.2017343105294,
49578.201022128946,
50365,
51151.798977871054,
-0.03124387879960506,
50800,
50365,
50598.69066596628,
1096.7156367031469,
-193745
],
[
50800,
51300,
50600,
50800,
28294,
49.10331623311517,
-216.77963021361938,
-414.91551084660057,
198.13588063298118,
49573.03206166319,
50370,
51166.96793833681,
-0.031644547879166686,
50840,
50370,
50638.95253277302,
1068.378805510065,
-165451
],
[
51400,
52000,
50700,
51900,
58663,
59.143564397809435,
-97.20455741292972,
-351.3733201598664,
254.1687627469367,
49394.23586701968,
50445,
51495.76413298032,
-0.041659793160088124,
50960,
50445,
50891.16202621842,
1084.9231765450602,
-106788
],
[
51300,
53400,
51300,
53100,
65653,
66.83069956224269,
93.3138564042747,
-262.4358848470382,
355.7497412513129,
49012.994176161345,
50590,
52167.005823838655,
-0.062344567062212114,
51440,
50590,
51332.92962097474,
1157.4286639346988,
-41135
],
[
53100,
53900,
52200,
53700,
170478,
69.88199928246183,
289.38026202854235,
-152.0726554719221,
441.4529175004644,
48687.64303580875,
50770,
52852.35696419125,
-0.0820310011499408,
52020,
50770,
51806.3436967798,
1196.1837593679345,
129343
],
[
53300,
53800,
52300,
52800,
86173,
60.84092009967914,
367.9008902295682,
-48.07794633162405,
415.9788365611922,
48611.35792992697,
50880,
53148.64207007303,
-0.08917618199972605,
52460,
50880,
52005.07495742384,
1217.8849194130821,
43170
],
[
52300,
53900,
52300,
53300,
62894,
63.65425061807825,
465.1133380767569,
54.56031055005215,
410.5530275267048,
48574.77733797133,
51045,
53515.22266202867,
-0.09678607746218698,
52960,
51045,
52264.05996593908,
1245.178853740719,
106064
],
[
52900,
53900,
52900,
53800,
75334,
66.26437789412782,
575.8625398023141,
158.82075640050456,
417.04178340180954,
48529.81978419182,
51235,
53940.18021580818,
-0.10559891542141807,
53340,
51235,
52571.24797275127,
1227.6660784735247,
181398
],
[
53200,
53400,
52500,
53100,
54080,
59.79065524220929,
600.2288654869772,
247.1023782177991,
353.126487269178,
48644.134107613616,
51395,
54145.865892386384,
-0.10704799659057823,
53340,
51395,
52676.99837820102,
1232.8327871539873,
127318
]
] |
no news data
|
0
|
[
[
932000,
946000,
926000,
931000,
147466,
63.3257890433296,
-3037.56502810074,
-16341.054212152887,
13303.489184052147,
818181.5442815631,
889200,
960218.4557184369,
-0.15973561790021787,
921000,
889200,
913962.1431723709,
34324.09711174419,
1292783
],
[
938000,
946000,
910000,
920000,
193204,
60.78545632542489,
-1952.9708792148158,
-13463.437545565273,
11510.466666350458,
818913.7860043134,
888600,
958286.2139956866,
-0.15684495610102772,
928200,
888600,
915169.7145378967,
34443.80446090532,
1099579
],
[
924000,
952000,
921000,
951000,
176069,
65.04159083746589,
1391.9729226669297,
-10492.355451918835,
11884.328374585764,
817185.5927003849,
892100,
967014.4072996151,
-0.16795069454010783,
935200,
892100,
922335.7716303174,
34269.246999412084,
1275648
],
[
954000,
955000,
937000,
945000,
164915,
63.60273199496238,
3518.159970606561,
-7690.2523674137565,
11208.412338020316,
817081.1650379554,
895350,
973618.8349620446,
-0.1748340536372248,
937600,
895350,
926868.617304254,
33107.1579280255,
1110733
],
[
945000,
978000,
945000,
967000,
229210,
66.52675611439302,
6898.8687976748915,
-4772.428134396027,
11671.29693207092,
819595.9494697244,
901150,
982704.0505302756,
-0.18099994569222785,
942800,
901150,
934894.8938434032,
33099.5037903094,
1339943
],
[
973000,
1005000,
973000,
1005000,
298028,
70.87857127974797,
12500.291738566826,
-1317.8841598034564,
13818.175898370282,
814554.0621198481,
907500,
1000445.9378801519,
-0.2048395325182411,
957600,
907500,
948915.9150747226,
33449.539233858726,
1637971
],
[
1000000,
1011000,
993000,
1002000,
169241,
70.1036887819039,
16507.10125933902,
2247.1129240250384,
14259.988335313981,
812239.4846320174,
913450,
1014660.5153679826,
-0.2216005591285403,
974000,
913450,
959532.7320597782,
32346.000717154533,
1468730
],
[
998000,
1008000,
980000,
986000,
143445,
65.96181459495348,
18181.871097444324,
5434.064558708896,
12747.806538735429,
812925.9939452519,
918350,
1023774.0060547481,
-0.22959439441334586,
981000,
918350,
964826.1856478226,
32035.57209450064,
1325285
],
[
994000,
1041000,
994000,
1041000,
226446,
72.07048642076609,
23674.276285732514,
9082.10690411362,
14592.169381618894,
819312.5621624148,
929050,
1038787.4378375852,
-0.23623580611933745,
1000200,
929050,
980060.948518258,
33675.888373464884,
1551731
],
[
1027000,
1038000,
1015000,
1030000,
202933,
69.38834541714067,
26830.157543955836,
12631.717032082064,
14198.440511873772,
834797.1283710736,
939750,
1044702.8716289264,
-0.22336338734541392,
1012800,
939750,
990048.7588146065,
33127.61063250311,
1348798
]
] |
no news data
|
0
|
[
[
16370,
16380,
15950,
16030,
77486,
41.98188249452301,
-38.59117996027635,
279.56419637290674,
-318.1553763331831,
15505.145798671809,
17175.5,
18845.85420132819,
-0.19450428823943305,
16076,
17175.5,
16447.902629763885,
649.1979994183145,
1777900
],
[
16050,
16150,
15890,
15990,
77525,
41.55523542213311,
-83.1590856067669,
207.01953997697203,
-290.17862558373895,
15360.262542777551,
17111.5,
18862.737457222447,
-0.20468544046079515,
16034,
17111.5,
16356.322103811108,
621.3981423170063,
1700375
],
[
15930,
16150,
15830,
15930,
61540,
40.884058820193545,
-121.91560330009088,
141.23251132155946,
-263.14811462165034,
15218.65910765339,
17046,
18873.34089234661,
-0.21440113719894516,
16000,
17046,
16271.057683048886,
599.8697035800774,
1638835
],
[
16050,
16050,
15760,
15910,
87627,
40.64838152360328,
-152.4864863555449,
82.4887117861386,
-234.9751981416835,
15086.352005840607,
16961.5,
18836.647994159393,
-0.2211063873076548,
15972,
16961.5,
16198.84614643911,
577.7361533243576,
1551208
],
[
15810,
15930,
15730,
15850,
96844,
39.905192827882175,
-179.48661995903967,
30.093645437102936,
-209.5802653961426,
14957.975100222997,
16891,
18824.024899777003,
-0.22888223311550568,
15942,
16891,
16129.076917151287,
550.754999515475,
1454364
],
[
15950,
16100,
15830,
16050,
113930,
43.60644550692692,
-182.64072326708992,
-12.453228303735639,
-170.18749496335428,
14871.011466872806,
16824,
18776.988533127194,
-0.2321669677992385,
15946,
16824,
16113.26153372103,
530.7010709786554,
1568294
],
[
16220,
16720,
16190,
16440,
183507,
50.06501065956208,
-151.91939995268876,
-40.346462633526265,
-111.57293731916249,
15069.819084995683,
16688,
18306.180915004315,
-0.19393347495257868,
16036,
16688,
16178.609226976825,
540.65099448018,
1751801
],
[
16580,
16840,
16430,
16650,
148029,
53.17476385831075,
-109.36657513425234,
-54.15048513367148,
-55.21609000058086,
15153.581151633929,
16611.5,
18069.41884836607,
-0.17553127030865004,
16180,
16611.5,
16272.88738158146,
531.3187805887386,
1899830
],
[
16690,
16810,
16420,
16440,
127645,
49.83266163607028,
-91.53326138608463,
-61.627040384154114,
-29.90622100193052,
15271.347747612977,
16523.5,
17775.652252387023,
-0.151560172165343,
16286,
16523.5,
16306.309905265169,
521.2245819752573,
1772185
],
[
16490,
16850,
16240,
16520,
125031,
51.093717106780765,
-70.13641145363363,
-63.32891459805002,
-6.807496855583608,
15341.187698671563,
16464.5,
17587.812301328435,
-0.1364526467646677,
16420,
16464.5,
16349.047924212136,
527.565683262739,
1897216
]
] |
no news data
|
0
|
[
[
12110,
12730,
12040,
12520,
250305,
62.66905047189297,
213.61809495206035,
-54.203244377257356,
267.8213393293177,
9724.02072271925,
11035.5,
12346.97927728075,
-0.23768370754034715,
11886,
11035.5,
11639.039443739513,
619.3385062622696,
1139724
],
[
12360,
13350,
12150,
12960,
865245,
66.77560797422089,
315.5387647271855,
19.745157443631214,
295.79360728355425,
9593.258173224443,
11149,
12704.741826775557,
-0.27908185967809784,
12270,
11149,
11903.231554991611,
660.814327243536,
2004969
],
[
12970,
13200,
12200,
12770,
320610,
63.52589309303463,
376.63856281622066,
91.12383851814911,
285.51472429807154,
9535.45306427393,
11244,
12952.54693572607,
-0.30390375946746173,
12472,
11244,
12076.58524399329,
685.0418752975692,
1684359
],
[
12780,
13730,
12130,
13700,
461977,
70.9723996244486,
494.4046318282417,
171.77999718016764,
322.62463464807405,
9374.307650494029,
11389,
13403.692349505971,
-0.35379618043831257,
12812,
11389,
12401.268195194632,
750.3960270620285,
2146336
],
[
14500,
15930,
14350,
15340,
1096347,
79.08246015793004,
711.8634650219537,
279.79669074852484,
432.0667742734289,
8922.29903294632,
11597,
14271.70096705368,
-0.4612746343112324,
13458,
11597,
12989.014556155707,
856.0820251290265,
3242683
],
[
15500,
15980,
15120,
15530,
346034,
79.78705112958659,
889.2814857290286,
401.69364974462565,
487.587835984403,
8615.871639457222,
11809.5,
15003.128360542778,
-0.5408575063368946,
14060,
11809.5,
13497.211644924566,
856.3618804769533,
3588717
],
[
16000,
16220,
15710,
15960,
222783,
81.3205716391732,
1052.4519408615888,
531.8453079680183,
520.6066328935705,
8406.672067718282,
12063.5,
15720.327932281718,
-0.606263179389351,
14660,
12063.5,
13989.769315939653,
844.4788890143138,
3811500
],
[
16360,
17030,
16160,
16730,
502226,
83.70469803919958,
1229.7227881493618,
671.4208040042871,
558.3019841450747,
8242.032992015957,
12373,
16503.967007984043,
-0.6677389489992797,
15452,
12373,
14537.815452751724,
860.5875397990058,
4313726
],
[
17190,
18330,
17140,
17550,
576340,
85.78539278044455,
1420.009374620986,
821.1385181276269,
598.870856493359,
8142.18234425264,
12740.5,
17338.81765574736,
-0.7218425737996719,
16222,
12740.5,
15140.25236220138,
913.4027155276483,
4890066
],
[
17460,
17500,
16050,
17370,
481123,
83.27184311814261,
1538.5528896671785,
964.6213924355372,
573.9314972316413,
8262.790970044454,
13109.5,
17956.209029955546,
-0.739419356948098,
16628,
13109.5,
15586.201889761105,
955.3025215613877,
4408943
]
] |
no news data
|
0
|
[
[
6030,
6280,
5980,
6090,
287303,
50.72327254540452,
-28.385692493540773,
-17.80722221970273,
-10.578470273838043,
5828.569822620267,
6064,
6299.430177379733,
-0.0776484753890941,
5948,
6064,
5992.756882478986,
156.76071919444416,
994546
],
[
6180,
6210,
6050,
6080,
78849,
50.161452040722494,
-20.148743558779643,
-18.275526487518114,
-1.8732170712615286,
5829.216421958079,
6059.5,
6289.783578041921,
-0.07600745211384467,
5954,
6059.5,
6010.205505983189,
156.992096394841,
915697
],
[
6080,
6090,
5990,
6050,
57122,
48.42845865534841,
-15.858840620619048,
-17.7921893141383,
1.9333486935192532,
5831.417040310764,
6052,
6272.582959689236,
-0.07289588885962865,
6000,
6052,
6018.164404786551,
152.9212323666381,
858575
],
[
6030,
6090,
5990,
6040,
73571,
47.83520843968968,
-13.114798824389254,
-16.856711216188494,
3.7419123917992394,
5837.077173372363,
6043,
6248.922826627637,
-0.06815251584565177,
6042,
6043,
6022.531523829241,
149.14114434044967,
785004
],
[
6050,
6650,
6050,
6540,
876861,
68.56817776745793,
29.070587754700682,
-7.671251422010658,
36.74183917671134,
5762.897297691952,
6060.5,
6358.102702308048,
-0.0982106104473386,
6160,
6060.5,
6126.025219063394,
182.05963403041756,
1661865
],
[
6650,
7090,
6640,
7080,
1378134,
78.50472456282318,
104.86745088356474,
14.836489039104423,
90.03096184446032,
5562.082397129015,
6106.5,
6650.917602870985,
-0.17830757483697218,
6358,
6106.5,
6316.820175250715,
208.3410887425306,
3039999
],
[
7160,
7190,
6590,
6660,
879043,
62.069238460049,
129.55311343884568,
37.77981391905268,
91.773299519793,
5531.363233258106,
6127,
6722.636766741894,
-0.1944301507236473,
6474,
6127,
6385.456140200572,
236.31672526092126,
2160956
],
[
6730,
6730,
6360,
6600,
455505,
60.13244951311758,
142.63101870650007,
58.75005487654216,
83.88096382995792,
5518.980679842276,
6151,
6783.019320157724,
-0.20550132341333896,
6584,
6151,
6428.364912160458,
245.86553059942688,
1705451
],
[
6580,
6620,
6400,
6480,
300509,
56.34557940227374,
141.67916649504332,
75.3358772002424,
66.34328929480093,
5529.732396007759,
6174.5,
6819.267603992241,
-0.20884852344068047,
6672,
6174.5,
6438.691929728367,
244.01799269946784,
1404942
],
[
6450,
6460,
6310,
6380,
243160,
53.3314733244653,
131.3416279647572,
86.53702735314536,
44.804600611611846,
5550.320391178786,
6194.5,
6838.679608821214,
-0.20798437608240022,
6640,
6194.5,
6426.9535437826935,
238.73099322093444,
1161782
]
] |
no news data
|
0
|
[
[
35650,
36250,
35650,
36100,
8302,
50.730347373651526,
-852.4956722885254,
-695.6144448092743,
-156.88122747925104,
35084.72543215084,
37402.5,
39720.27456784916,
-0.1239368795053359,
35910,
37402.5,
36648.49473491065,
1362.6864192753471,
-47324
],
[
36300,
37700,
36250,
37000,
17247,
55.064456381605524,
-780.4605371139914,
-712.5836632702178,
-67.87687384377364,
35154.163811139006,
37432.5,
39710.836188860994,
-0.12173037808647535,
36060,
37432.5,
36718.795787928524,
1379.637389327108,
-30077
],
[
37400,
37400,
36400,
36900,
10195,
54.49088644917472,
-723.105823947466,
-714.6880954056676,
-8.417728541798397,
35265.698313347915,
37472.5,
39679.301686652085,
-0.11778246376153631,
36250,
37472.5,
36755.036630342816,
1352.5204329466,
-40272
],
[
37000,
37500,
36700,
37400,
10607,
56.90783825007715,
-630.0432330170224,
-697.7591229279386,
67.71588991091619,
35324.31539224666,
37385,
39445.68460775334,
-0.11024125225375637,
36640,
37385,
36884.029304274256,
1313.0546877361287,
-29665
],
[
37400,
37550,
36950,
37250,
10092,
55.947865133736286,
-561.9167787778715,
-670.5906540979252,
108.67387532005364,
35310.58473549906,
37340,
39369.41526450094,
-0.10869926430106792,
36930,
37340,
36957.22344341941,
1262.122210040691,
-39757
],
[
37250,
37750,
37000,
37450,
11843,
56.989662494829616,
-486.1833256984464,
-633.7091884180295,
147.52586271958307,
35317.74057814567,
37297.5,
39277.25942185433,
-0.10616043551735804,
37200,
37297.5,
37055.778754735526,
1225.5420521806418,
-27914
],
[
37550,
38150,
37450,
37800,
15867,
58.82482480237359,
-393.38722057128325,
-585.6447948486802,
192.257574277397,
35328.28288320131,
37277.5,
39226.71711679869,
-0.10457874679357193,
37360,
37277.5,
37204.62300378842,
1188.0033341677388,
-12047
],
[
37800,
38350,
37800,
38200,
16662,
60.879227975771805,
-284.291842245766,
-525.3742043280974,
241.08236208233143,
35327.54053069026,
37320,
39312.45946930974,
-0.10677703479687775,
37620,
37320,
37403.698403030736,
1142.4316674414717,
4615
],
[
38200,
38300,
37200,
37600,
21789,
56.33844234667548,
-243.44171002781513,
-468.987705468041,
225.54599544022585,
35336.1151093592,
37332.5,
39328.8848906408,
-0.10695157788204926,
37660,
37332.5,
37442.95872242459,
1139.4008340527953,
-17174
],
[
37400,
37700,
37000,
37350,
20306,
54.51394630035258,
-228.60537612454937,
-420.9112395993427,
192.30586347479334,
35333.3715686494,
37292.5,
39251.6284313506,
-0.10506822719584885,
37680,
37292.5,
37424.36697793967,
1108.0150601918813,
-37480
]
] |
no news data
|
0
|
[
[
9970,
10170,
9940,
10020,
29884,
44.07440475898025,
-52.44519516110449,
-7.55750698976623,
-44.88768817133826,
9662.834996039,
10146,
10629.165003961,
-0.09524246086359145,
9900,
10146,
10008.58128827719,
355.9097164715932,
144061
],
[
10050,
10200,
9900,
10020,
37726,
44.07440475898026,
-49.98027433018251,
-16.042060457849487,
-33.93821387233302,
9662.834996039,
10146,
10629.165003961,
-0.09524246086359145,
9892,
10146,
10010.865030621753,
351.91616529505086,
144061
],
[
10020,
10170,
9970,
10100,
36970,
46.381534377104025,
-41.09772639335824,
-21.05319364495124,
-20.044532748407004,
9662.834996039,
10146,
10629.165003961,
-0.09524246086359145,
9962,
10146,
10028.692024497403,
341.06501063111864,
181031
],
[
10170,
10350,
10090,
10330,
84200,
52.45440710118269,
-15.322536683386716,
-19.907062252638337,
4.584525569251621,
9663.913004500328,
10154,
10644.086995499672,
-0.09653082440411118,
10082,
10154,
10088.953619597924,
335.2746527288959,
265231
],
[
10250,
10450,
10250,
10420,
66264,
54.62031807510899,
12.22580325101626,
-13.480489151907417,
25.706292402923676,
9661.721152640162,
10156,
10650.278847359838,
-0.09733730747535202,
10178,
10156,
10155.162895678339,
325.6121775339748,
331495
],
[
10500,
11190,
10450,
11190,
279017,
68.03625245190312,
95.09443649590685,
8.234495977655435,
86.85994051825142,
9551.040755122916,
10178,
10804.959244877084,
-0.1231989084057936,
10412,
10178,
10362.130316542673,
357.35416485297657,
610512
],
[
11250,
11890,
11000,
11250,
573663,
68.8100361185212,
163.72263135733374,
39.3321230535911,
124.39050830374265,
9434.982400465475,
10220,
11005.017599534525,
-0.15362379638640417,
10658,
10220,
10539.704253234138,
395.4002959349068,
1184175
],
[
11280,
11550,
11010,
11230,
137847,
68.21722093587412,
214.0299335267464,
74.27168514822216,
139.75824837852423,
9367.476010786106,
10272.5,
11177.523989213894,
-0.17620325903409964,
10884,
10272.5,
10677.76340258731,
405.7288462252706,
1046328
],
[
11350,
11390,
11010,
11360,
118969,
70.02491917463395,
261.375769317292,
111.69250198203613,
149.68326733525586,
9318.410815444202,
10338,
11357.589184555798,
-0.1972507611831685,
11090,
10338,
10814.210722069849,
403.89107149489416,
1165297
],
[
11330,
11330,
10880,
11190,
87593,
64.83197592532241,
281.93019030056894,
145.74003964574268,
136.19015065482625,
9335.89839528357,
10402,
11468.10160471643,
-0.2049801201146761,
11244,
10402,
10889.36857765588,
409.32742353097314,
1077704
]
] |
no news data
|
0
|
[
[
1942,
1942,
1900,
1907,
7486,
40.042878834111335,
-23.262076158421905,
-26.616860512718247,
3.354784354296342,
1872.5974062779055,
1928.2999999999997,
1984.002593722094,
-0.05777378387397626,
1914.4,
1928.2999999999997,
1923.2971941585924,
41.303691384003535,
-102343
],
[
1924,
1924,
1903,
1903,
8667,
39.455034155024336,
-23.453637435837436,
-25.98421589734209,
2.5305784615046534,
1872.5974062779057,
1928.3,
1984.0025937220942,
-0.057773783873976255,
1910,
1928.3,
1919.2377553268739,
39.85342771371757,
-111010
],
[
1926,
1940,
1900,
1924,
19276,
44.09516922333957,
-21.661229463033578,
-25.119618610480387,
3.458389147446809,
1872.9784245319584,
1928.5500000000002,
1984.121575468042,
-0.0576304223048838,
1910.8,
1928.5500000000002,
1920.190204261499,
39.86389716273774,
-91734
],
[
1941,
1941,
1913,
1913,
6187,
42.26782421854333,
-20.887562481913164,
-24.273207384766945,
3.3856449028537803,
1873.2043414446919,
1928.6500000000003,
1984.0956585553088,
-0.05749685900013838,
1910.4,
1928.6500000000003,
1918.7521634091995,
39.0164759368279,
-97921
],
[
1929,
1944,
1914,
1942,
19383,
48.34537687280241,
-17.72998792426165,
-22.96456349266589,
5.234575568404239,
1873.2203748047689,
1928.8,
1984.379625195231,
-0.05763129945585968,
1917.8000000000002,
1928.8,
1923.4017307273598,
38.44387051276877,
-78538
],
[
1942,
1965,
1929,
1942,
7631,
48.345376872802404,
-15.054053579386391,
-21.38246151000999,
6.328407930623598,
1873.2203748047689,
1928.8,
1984.379625195231,
-0.05763129945585968,
1924.8000000000002,
1928.8,
1927.121384581888,
38.26930833328528,
-78538
],
[
1960,
2200,
1920,
2045,
652989,
63.96935030247661,
-4.569443439334464,
-18.019857895874885,
13.450414456540422,
1857.7737723022644,
1933.3999999999999,
2009.0262276977353,
-0.0782313310207256,
1953.2000000000003,
1933.3999999999999,
1950.6971076655104,
55.53578630947919,
574451
],
[
2050,
2655,
2040,
2655,
5842605,
87.69916190821196,
52.35803679505784,
-3.94427895768834,
56.30231575274618,
1637.6298280192132,
1969.2,
2300.770171980787,
-0.33675621773388875,
2099.4,
1969.2,
2091.5576861324084,
95.4975158588021,
6417056
],
[
2790,
2820,
2410,
2425,
2815277,
69.1946579315834,
78.01508784143266,
12.44759440213586,
65.5674934392968,
1606.5295116739026,
1994.45,
2382.3704883260975,
-0.3889999632240442,
2201.8,
1994.45,
2158.246148905927,
117.9619790117448,
3601779
],
[
2425,
2535,
2340,
2505,
1343411,
71.45107125774443,
103.60947156333395,
30.679969834375477,
72.92950172895848,
1577.365656138223,
2024.45,
2471.5343438617774,
-0.44168474781968164,
2314.4,
2024.45,
2227.5969191247414,
123.46469479662018,
4945190
]
] |
no news data
|
0
|
[
[
15490,
15540,
15200,
15220,
32385,
41.903037999699734,
-34.18904832784028,
86.40241954012791,
-120.59146786796819,
14760.918928934287,
15710.5,
16660.081071065713,
-0.12088489495123814,
15258,
15710.5,
15374.498530310279,
519.1268142234175,
560241
],
[
15450,
15460,
14900,
15200,
29523,
41.58916566823905,
-50.16801599579412,
59.08833243294351,
-109.25634842873762,
14709.797168503836,
15686.5,
16663.202831496164,
-0.12452782092833511,
15182,
15686.5,
15339.598824248224,
522.0463274931733,
530718
],
[
15330,
15500,
15280,
15440,
17855,
46.744295270100146,
-42.97013578127735,
38.67663879009934,
-81.64677457137668,
14689.058894225316,
15671.5,
16653.941105774684,
-0.1253793326452074,
15246,
15671.5,
15359.679059398579,
506.1858755293752,
548573
],
[
15390,
16100,
15370,
15970,
49486,
55.98308513671729,
5.43811949540941,
32.02893493116135,
-26.590815435751942,
14698.647629032143,
15689.5,
16680.35237096786,
-0.12630770527650448,
15410,
15689.5,
15481.743247518863,
522.1725987058484,
598059
],
[
16240,
18300,
16150,
18110,
345239,
74.90981053751024,
214.01509306551634,
68.42616655803235,
145.588926507484,
14329.372776626085,
15795,
17260.627223373915,
-0.18558116155415189,
15988,
15795,
16007.394598015091,
651.3031273697163,
943298
],
[
18480,
18490,
17720,
17800,
334558,
70.2007910131056,
350.26183767952534,
124.79330078233096,
225.46853689719438,
14162.074203510065,
15870,
17577.925796489937,
-0.21523954587144753,
16504,
15870,
16365.915678412073,
659.7814754147366,
608740
],
[
18230,
18370,
17930,
18050,
265110,
71.74346344747194,
472.95929471124873,
194.42649956811454,
278.5327951431342,
13995.626923262416,
15949.5,
17903.373076737582,
-0.24500743932255967,
17074,
15949.5,
16702.73254272966,
653.3685128851125,
873850
],
[
17900,
18330,
17710,
18310,
137038,
73.29202329652755,
584.4406722180265,
272.42933409809694,
312.0113381199296,
13835.258122163057,
16018,
18200.741877836943,
-0.27253613158158857,
17648,
16018,
17024.18603418373,
650.9850476790331,
1010888
],
[
18300,
18300,
17420,
17830,
80556,
66.09085427764339,
626.8327409516187,
343.3100154688013,
283.5227254828174,
13768.639624856205,
16096,
18423.360375143795,
-0.28918493726935823,
18020,
16096,
17185.348827346985,
668.0575442733879,
930332
],
[
17840,
17840,
17390,
17540,
79951,
62.11969718580249,
629.7686040226508,
400.6017331795712,
229.1668708430796,
13775.275506785694,
16184,
18592.724493214304,
-0.29766738670468423,
17906,
16184,
17256.27906187759,
652.4820053967173,
850381
]
] |
"헥토이노베이션, 월렛원 인수로 사업 시너지 기대"[줌인e종목]: 유진證 "자금세탁방지·이상거래탐지시스템 역량 갖춰"글로벌 핀테크 네트워크 중심으로 다양한 사업화 전망(헥토이노베이션 홈페이지 갈무리)(서울=뉴스1) 이정후 기자 = 스테이블코인 사업을 신사업으로 점찍은 헥토이노베이션(214180)이 블록체인 지갑·인프라 업체 월렛원의 지분 인수로 기존 사업과 시너지 효과를 낼 것이라는 증권가의 전망이 나왔다.8일 박종선 유진투자증권 연구원은 보고서를 통해 "헥토이노베이션의 기존 휴대전화 번호 보안인증·보호와 PASS 등의 사업 이력에 월렛원의 지갑 기술을 더해 신규 사업 확장 가능성을 확보했다"고 평가했다.헥토이노베이션은 지난 3일 월렛원의 지분 47.15%를 약 92억 9000만 원에 인수하기로 결정했다고 공시했다. 취득예정일자는 오는 12일로 지분 인수가 완료되면 헥토이노베이션은 월렛원의 최대 주주에 오르게 된다.헥토이노베이션은 월렛원 취득 목적을 "가상자산 블록체인 지갑 기술과 가상자산사업자(VASP) 라이선스 보유 기업인 월렛원에 대한 지분 확보를 통해 신성장 동력 및 유관시장 진출"이라고 밝혔다.헥토이노베이션은 지갑 인프라를 기반으로 스테이블코인 사업을 새로운 성장 축으로 육성하고 결제, 커머스, 미디어 등 그룹 내 다양한 사업 영역과 결합해 차별화된 디지털 금융 생태계 구축 계획을 발표한 바 있다.박 연구원은 "헥토파이낸셜은 국내 23개 은행망과 연계한 뱅킹 서비스와 결제대행(PG) 서비스 및 외환 서비스 등을 통해 연간 1200조 원의 현금 거래를 수행하고 있다"며 "자금세탁방지(AML), 이상거래탐지시스템(FDS) 등 규제 컴플라이언스 역량이 뛰어나다"고 평가했다.이어 "AML, FDS 규제는 지갑 사업자를 포함한 기존 가상자산 영역에서 가장 해결하기 어려운 영역 중 하나이므로 기존 전통 금융에서의 역량이 스테이블코인 사업화에 큰 강점이 될 수 있을 것으로 예상한다"고 강조했다.그러면서 "헥토이노베이션의 40만 개 가맹점, 은행·카드 및 글로벌 핀테크 네트워크는 향후 스테이블코인 기반의 다양한 사업화에 높은 사업 시너지 효과를 기대한다"고 덧붙였다.또한 "신규로 추진하고 있는 기업과 소비자 간 거래(B2C) 플랫폼 서비스에도 지갑 서비스를 추가할 것"이라며 "향후 스테이블코인 법제화 시 개인형 지갑 수요가 빠르게 성장할 것으로 전망한다"고 했다.이번 월렛원 지분 인수로 헥토이노베이션은 연결 실적에 지분법손익으로 월렛원의 실적을 반영할 예정이다. 월렛원의 지난해 매출액은 16억 원, 당기순손실은 8억 원이다.박 연구원은 헥토이노베이션의 3분기 매출액이 전년 동기 대비 13.3% 증가한 909억 원, 영업이익은 14.9% 증가한 160억 원으로 전망했다. IT 정보서비스 및 핀테크 사업 부문을 비롯해 헬스케어 사업 부문의 매출 성장세를 그 이유로 밝혔다.박 연구원은 "안정적인 실적 성장이 지속되는 가운데 최근 인수한 월렛원과의 지분법 이익은 물론 헥토이노베이션, 헥토파이낸셜과의 시너지 효과 기대감 등으로 향후 주가는 상승세 전환이 가능할 것으로 판단한다"고 말했다. 목표 주가는 2만 1000원을 유지했다.한편 월렛원은 국내 가상자산사업자(VASP) 라이선스 보유 기업 중 사업화를 가장 많이 수행한 기업이다. 디지털 자산 보안 설루션인 '옥텟' 서비스와 국내 최다 규모인 18개의 디지털 자산 보안 시스템을 제공하고 있다.
|
0
|
[
[
8990,
9070,
8910,
9020,
9441,
65.23682022384386,
174.83897554745272,
194.07320569364242,
-19.234230146189702,
8659.903172611903,
8907,
9154.096827388097,
-0.05548373804605303,
9004,
8907,
8974.180673782768,
230.29697252289617,
161517
],
[
8930,
9130,
8900,
9130,
25360,
69.33946005254475,
176.5017037419566,
190.55890530330527,
-14.057201561348677,
8665.963633831565,
8924.5,
9183.036366168435,
-0.05793856600782902,
9028,
8924.5,
9005.344539026215,
230.27576019983215,
186877
],
[
9040,
9150,
8920,
9110,
27513,
67.77334095120925,
174.19755399415044,
187.2866350414743,
-13.089081047323873,
8666.585783607965,
8936.5,
9206.414216392035,
-0.060407142928895,
9052,
8936.5,
9026.275631220971,
230.25606304270127,
159364
],
[
9060,
9150,
8910,
9140,
19972,
68.90775691127465,
172.80031354793027,
184.3893707427655,
-11.58905719483522,
8661.125142895118,
8946,
9230.874857104882,
-0.06368764969928054,
9078,
8946,
9049.020504976777,
230.95205853965118,
179336
],
[
9140,
9320,
9070,
9310,
22813,
74.40582932316896,
183.29762871345156,
184.1710223369027,
-0.8733936234511361,
8633.746883671325,
8961.5,
9289.253116328675,
-0.07314693217177368,
9142,
8961.5,
9101.216403981423,
232.31262578681896,
202149
],
[
9320,
9320,
9180,
9240,
8112,
68.99562397329774,
183.8491134874239,
184.10664056700693,
-0.257527079583042,
8639.45634772172,
8982.5,
9325.54365227828,
-0.07638044025121742,
9186,
8982.5,
9128.97312318514,
225.7188668020462,
194037
],
[
9160,
9300,
9160,
9270,
7764,
70.00232896961667,
184.5792042535013,
184.20115330430582,
0.3780509491954831,
8637.398135607813,
9001,
9364.601864392187,
-0.08079143748298791,
9214,
9001,
9157.178498548114,
219.59609060190004,
201801
],
[
9270,
9300,
9100,
9280,
11185,
70.34794781342839,
183.845466771043,
184.13001599765326,
-0.2845492266102667,
8653.970138809911,
9025,
9396.029861190089,
-0.08222268392024132,
9248,
9025,
9181.742798838492,
218.19636984462147,
212986
],
[
9300,
9300,
9100,
9240,
15936,
67.02158772167725,
177.98461299679548,
182.9009353974817,
-4.9163224006862265,
8686.036208704925,
9048.5,
9410.963791295075,
-0.08011577417142615,
9268,
9048.5,
9193.394239070793,
216.89662914143423,
197050
],
[
9130,
9240,
9120,
9240,
4976,
67.02158772167725,
171.36446131615594,
180.59364058121656,
-9.229179265060623,
8724.946235016138,
9072,
9419.053764983862,
-0.0765109711163718,
9254,
9072,
9202.715391256635,
209.97544134561753,
197050
]
] |
no news data
|
0
|
[
[
2095,
2100,
2050,
2095,
22379,
52.51675996515443,
-40.9665137558145,
-52.87628594144012,
11.90977218562562,
1983.7912676184555,
2124.5,
2265.2087323815445,
-0.13246291586871684,
2112,
2124.5,
2100.9875240525607,
148.58540422597184,
-254624
],
[
2095,
2115,
2050,
2080,
6156,
50.51422636285189,
-39.9762104276856,
-50.296270838689225,
10.320060411003624,
1988.0466018669165,
2115.75,
2243.4533981330837,
-0.12071690713277432,
2102,
2115.75,
2096.7900192420484,
142.615018209831,
-260780
],
[
2080,
2110,
2040,
2080,
17890,
50.51422636285189,
-38.744762402197466,
-47.985969151390876,
9.24120674919341,
1995.5419689076639,
2107.25,
2218.958031092336,
-0.10602257073658665,
2098,
2107.25,
2093.4320153936387,
137.42823119484308,
-260780
],
[
2085,
2085,
2010,
2045,
24129,
45.7893295878276,
-40.13043973376989,
-46.41486326786668,
6.284423534096788,
2003.0232298626004,
2097.25,
2191.4767701373994,
-0.08985745155551271,
2079,
2097.25,
2083.7456123149113,
132.96907182378285,
-284909
],
[
2025,
2055,
2010,
2030,
10893,
43.894389305390916,
-41.955338614816355,
-45.52295833725662,
3.567619722440263,
1999.4595330555178,
2089.75,
2180.0404669444824,
-0.08641269715945192,
2066,
2089.75,
2072.9964898519293,
126.68556669351265,
-295802
],
[
2075,
2085,
2030,
2075,
5118,
50.51113810905677,
-39.317235588687254,
-44.281813787542745,
4.964578198855492,
2003.738304937854,
2084.75,
2165.761695062146,
-0.07771837876210186,
2062,
2084.75,
2073.397191881543,
121.56516907254748,
-290684
],
[
2075,
2075,
2000,
2020,
19348,
43.72391326104148,
-41.18975047603681,
-43.663401125241556,
2.4736506492047496,
2002.9871988312689,
2077,
2151.012801168731,
-0.07126894672001072,
2050,
2077,
2062.7177535052347,
118.23908556736552,
-310032
],
[
2000,
2045,
1999,
2030,
13529,
45.1666006873427,
-41.38970088092856,
-43.20866107637896,
1.8189601954504013,
2002.6664527174935,
2071,
2139.3335472825065,
-0.06599087134959586,
2040,
2071,
2056.174202804188,
113.07915088398228,
-296503
],
[
2015,
2205,
2000,
2040,
78455,
46.639763626030266,
-40.2769588804199,
-42.62232063718715,
2.345361756767254,
1999.557320546318,
2068.25,
2136.942679453682,
-0.06642589576084333,
2039,
2068.25,
2052.939362243351,
119.64492582084068,
-218048
],
[
2005,
2075,
1998,
2010,
20593,
42.91482676120811,
-41.33931818052952,
-42.36572014585563,
1.0264019653261158,
1991.597758319066,
2064.5,
2137.402241680934,
-0.07062459838307959,
2035,
2064.5,
2044.3514897946807,
116.59885969078064,
-238641
]
] |
no news data
|
0
|
[
[
3305,
3375,
3305,
3355,
93332,
40.5844852068764,
-65.0327552331496,
-71.61529144542337,
6.582536212273766,
3229.1366126716935,
3384.75,
3540.3633873283065,
-0.09194970814878886,
3334,
3384.75,
3339.162882678758,
92.788434545182,
-1132169
],
[
3360,
3365,
3230,
3300,
192231,
36.59771920258659,
-64.1764290019114,
-70.12751895672098,
5.951089954809575,
3220.1357315934383,
3380.25,
3540.3642684065617,
-0.09473516361604123,
3328,
3380.25,
3331.3303061430065,
95.80354636338329,
-1324400
],
[
3295,
3295,
3250,
3265,
186859,
34.289326474076184,
-65.56618561274308,
-69.21525228792541,
3.6490666751823255,
3205.5925235902087,
3373,
3540.4074764097913,
-0.09926325313358514,
3311,
3373,
3318.064244914405,
92.53186448028448,
-1511259
],
[
3260,
3327,
3260,
3300,
161391,
38.46892766390358,
-63.11581047179652,
-67.99536392469963,
4.87955345290311,
3198.0340591393924,
3368,
3537.9659408606076,
-0.10092989362268859,
3307,
3368,
3314.4513959315245,
90.70815987454989,
-1349868
],
[
3270,
3340,
3265,
3320,
148119,
40.78666944420613,
-58.88129079758755,
-66.17254929927722,
7.2912585016896685,
3200.4406758738983,
3358.75,
3517.0593241261017,
-0.09426681004903713,
3308,
3358.75,
3315.56111674522,
89.58614845493919,
-1201749
],
[
3325,
3370,
3310,
3370,
345130,
46.238776804270806,
-50.90403132864731,
-63.118845705151244,
12.214814376503938,
3211.045849398985,
3351.5,
3491.954150601015,
-0.08381569482381922,
3311,
3351.5,
3326.448893396176,
87.47285213672926,
-856619
],
[
3360,
3400,
3350,
3370,
131458,
46.238776804270806,
-44.07393879510573,
-59.30986432314215,
15.235925528036418,
3221.5578949887854,
3345.25,
3468.9421050112146,
-0.07395088858005507,
3325,
3345.25,
3335.159114716941,
84.7962198412486,
-856619
],
[
3370,
3395,
3300,
3345,
120074,
43.895086670958825,
-40.21476158170299,
-55.49084377485432,
15.276082193151332,
3226.537741030216,
3340,
3453.462258969784,
-0.06794147243699654,
3341,
3340,
3337.127291773553,
85.52506128115942,
-976693
],
[
3320,
3355,
3270,
3270,
259365,
37.71843075163088,
-42.71580779249325,
-52.93583657838211,
10.220028785888857,
3232.987115667879,
3329.5,
3426.012884332121,
-0.05797440116060721,
3335,
3329.5,
3323.701833418843,
85.48755690393375,
-1236058
],
[
3275,
3300,
3255,
3280,
120307,
38.95191320535355,
-43.39080630188755,
-51.026830523083206,
7.636024221195655,
3231.9592341166244,
3323,
3414.0407658833756,
-0.05479432192800215,
3327,
3323,
3314.9614667350743,
82.59558855365276,
-1115751
]
] |
no news data
|
0
|
[
[
6000,
6120,
5940,
6120,
88628,
58.462153602250034,
142.1571434977841,
123.15273621101936,
19.00440728676473,
5598.6258409282855,
5936.5,
6274.3741590717145,
-0.11382941432551656,
6140,
5936.5,
6060.178884867902,
306.8568625143882,
5888795
],
[
6130,
6310,
6100,
6240,
162733,
61.871112565789936,
148.8739364385474,
128.29697625652497,
20.576960182022418,
5611.085208194936,
5961.5,
6311.914791805064,
-0.11755926924601659,
6200,
5961.5,
6096.1431078943215,
299.9385151919319,
6051528
],
[
6240,
6290,
6130,
6200,
80634,
60.100516756048066,
149.2489287831513,
132.48736676185024,
16.761562021301074,
5612.750230285812,
5977,
6341.249769714188,
-0.12188381118092287,
6180,
5977,
6116.914486315457,
289.9429069639368,
5970894
],
[
6200,
6400,
6200,
6250,
114911,
61.580569281473714,
151.83048769948618,
136.35599094937743,
15.474496750108756,
5609.004992141191,
5992.5,
6375.995007858809,
-0.12799165885984448,
6168,
5992.5,
6143.531589052366,
283.51841360936993,
6085805
],
[
6270,
6480,
6220,
6270,
141981,
62.18482483212409,
153.7182562214066,
139.82844400378326,
13.88981221762333,
5617.08049864742,
6013.5,
6409.91950135258,
-0.131843186614311,
6216,
6013.5,
6168.8252712418935,
281.8385269229864,
6227786
],
[
6300,
6320,
6200,
6290,
48963,
62.814658940008876,
155.0409437389062,
142.87094395080786,
12.169999788098352,
5619.735394117863,
6032,
6444.264605882137,
-0.13669250858161056,
6250,
6032,
6193.0602169935155,
270.27863214277306,
6276749
],
[
6290,
6440,
6230,
6260,
77060,
61.1688983420141,
151.9172266231135,
144.68020048526898,
7.237026137844509,
5624.072856840508,
6047,
6469.927143159492,
-0.13987998781527752,
6254,
6047,
6206.448173594813,
265.97301556114644,
6199689
],
[
6300,
6980,
6300,
6640,
868585,
71.39299716631982,
178.05200977600452,
151.3545623434161,
26.697447432588433,
5603.260243451248,
6088,
6572.739756548752,
-0.15924433526568718,
6342,
6088,
6293.15853887585,
298.40351444963596,
7068274
],
[
6730,
6950,
6580,
6650,
384201,
71.60487726365064,
197.29661754791596,
160.54297338431607,
36.75364416359989,
5608.501559829239,
6131.5,
6654.498440170761,
-0.17059396238139465,
6422,
6131.5,
6364.52683110068,
303.51754913180486,
7452475
],
[
6640,
6760,
6520,
6750,
143436,
73.70245334633482,
218.10311517493665,
172.0550017424402,
46.04811343249645,
5630.983270079448,
6183.5,
6736.016729920552,
-0.17870679386126054,
6518,
6183.5,
6441.621464880544,
298.980581336676,
7595911
]
] |
no news data
|
0
|
[
[
4950,
4950,
4845,
4910,
24229,
58.49617598680111,
12.667842762986766,
28.254304200621192,
-15.586461437634426,
4797.40352556835,
4944,
5090.59647443165,
-0.05930278091895217,
4904,
4944,
4914.35834051782,
155.07397403756082,
327785
],
[
4910,
5260,
4910,
5120,
271531,
67.42893909141888,
27.846170407420686,
28.17267744198109,
-0.32650703456040375,
4796.330348721032,
4957,
5117.669651278968,
-0.06482535859550843,
4937,
4957,
4955.486672414256,
168.99726160630647,
599316
],
[
5110,
5220,
5080,
5210,
58623,
70.37205355416329,
46.60017445468475,
31.85817684452182,
14.741997610162926,
4777.37755849635,
4972,
5166.62244150365,
-0.07828738596285213,
5004,
4972,
5006.389337931405,
166.92602863442744,
657939
],
[
5180,
5280,
5080,
5180,
116767,
68.16112145933221,
58.36926395661976,
37.16039426694141,
21.20886968967835,
4771.212107082991,
4985,
5198.787892917009,
-0.08577247459057542,
5062,
4985,
5041.111470345124,
169.28845516053977,
541172
],
[
5200,
5260,
5130,
5260,
64918,
70.79605751191467,
73.30665015948398,
44.38964544544993,
28.91700471403405,
4750.2416846180895,
4996.5,
5242.7583153819105,
-0.09857232678151126,
5136,
4996.5,
5084.8891762760995,
166.48213693478692,
606090
],
[
5370,
5380,
5240,
5300,
213960,
72.04193164102325,
87.36521028811603,
52.98475841398316,
34.38045187413287,
4728.365235239424,
5006.5,
5284.634764760576,
-0.11110946360154847,
5214,
5006.5,
5127.911341020879,
164.59055572515928,
820050
],
[
5300,
5390,
5290,
5330,
60880,
72.97319670470037,
99.77729916054159,
62.34326656329485,
37.43403259724674,
4706.543525303187,
5018.5,
5330.456474696813,
-0.12432259627251674,
5256,
5018.5,
5168.329072816704,
159.9769446019336,
880930
],
[
5330,
5390,
5220,
5350,
82367,
73.60443102088246,
109.96024857158045,
71.86666296495197,
38.09358560662848,
4693.818014679769,
5037.75,
5381.681985320231,
-0.13654190276223768,
5284,
5037.75,
5204.663258253363,
160.69287713036692,
963297
],
[
5350,
5410,
5250,
5300,
69879,
69.24991534096308,
112.69663060505536,
80.03265649297265,
32.66397411208271,
4699.854818457952,
5057.25,
5414.645181542048,
-0.14133973267765992,
5308,
5057.25,
5223.73060660269,
160.64338590676928,
893418
],
[
5290,
5470,
5230,
5470,
134151,
74.72499818302455,
127.1174811372075,
89.44962142181963,
37.66785971538788,
4702.119821745842,
5088.75,
5475.380178254158,
-0.15195487231801827,
5350,
5088.75,
5272.9844852821525,
166.3117154848572,
1027569
]
] |
no news data
|
0
|
[
[
168400,
168500,
161000,
161900,
214807,
30.728658433391338,
-10892.82485118392,
-10751.43914405813,
-141.38570712578985,
146526.61839643435,
178845,
211163.38160356565,
-0.3614121904841136,
167700,
178845,
171341.15182615447,
9622.77559866991,
-835620
],
[
161700,
164400,
160100,
163000,
117322,
31.79545294561473,
-10946.051078510529,
-10790.361530948609,
-155.68954756192034,
158858.36902446163,
175020,
191181.63097553837,
-0.18468324734931288,
165400,
175020,
169672.9214609236,
9242.57734162206,
-718298
],
[
163600,
171700,
161800,
169000,
222078,
37.45358220217802,
-10384.378737202234,
-10709.164972199334,
324.7862349971001,
159615.91240831392,
173875,
188134.08759168608,
-0.16401538567000526,
164960,
173875,
169538.3371687389,
9289.53610293477,
-496220
],
[
171500,
171600,
166600,
168700,
136047,
37.28702173935127,
-9849.91318504099,
-10537.314614767667,
687.4014297266767,
159121.5723466952,
173385,
187648.4276533048,
-0.1645289690954211,
165840,
173385,
169370.66973499113,
8983.140667010857,
-632267
],
[
169200,
171800,
167000,
167000,
130901,
36.301832949818134,
-9454.535180526727,
-10320.75872791948,
866.2235473927522,
158731.7325143118,
173220,
187708.2674856882,
-0.16728169363454806,
165920,
173220,
168896.5357879929,
8684.34490508151,
-763168
],
[
168400,
168400,
162300,
162800,
182497,
33.91748075900824,
-9372.064833052282,
-10131.019948946041,
758.9551158937593,
157658.2380885205,
172840,
188021.7619114795,
-0.17567417162091523,
166100,
172840,
167677.22863039433,
8499.748840432832,
-945665
],
[
162700,
165900,
160300,
165900,
124904,
37.196348026389096,
-8953.353708016133,
-9895.486700760059,
942.1329927439256,
156999.06165270507,
172495,
187990.93834729493,
-0.17966826107765357,
166680,
172495,
167321.78290431548,
8292.62392325906,
-820761
],
[
165600,
173600,
165400,
169700,
251241,
41.05712860553983,
-8220.13725725544,
-9560.416812059135,
1340.2795548036956,
156778.59858652556,
172320,
187861.40141347444,
-0.18037838223623998,
166820,
172320,
167797.42632345238,
8286.007928740555,
-569520
],
[
171500,
172700,
168000,
168600,
78734,
40.285108638627996,
-7639.752433927206,
-9176.283936432748,
1536.5315025055424,
156585.51486797718,
172205,
187824.48513202282,
-0.1814057098460883,
166800,
172205,
167957.9410587619,
8029.864505259086,
-648254
],
[
172200,
173600,
169000,
170900,
138291,
42.710783978612284,
-6914.496490477148,
-8723.926447241629,
1809.4299567644812,
156510.68054990214,
171795,
187079.31945009786,
-0.1779367205110493,
167580,
171795,
168546.35284700952,
7813.445612026295,
-509963
]
] |
no news data
|
0
|
[
[
5510,
5510,
5420,
5430,
24278,
27.418390199124918,
-243.65700366404053,
-275.90925671900493,
32.2522530549644,
5220.425580105403,
5612,
6003.574419894597,
-0.1395489735903766,
5416,
5612,
5472.206128688514,
123.94583470586608,
-1879190
],
[
5480,
5590,
5430,
5580,
45929,
40.4307796886442,
-220.04380935015433,
-264.7361672452348,
44.69235789508048,
5232.605860200731,
5594.5,
5956.394139799269,
-0.1293749717755901,
5464,
5594.5,
5493.764902950811,
126.52113222687565,
-1833261
],
[
5550,
5710,
5550,
5670,
45147,
46.615008753300714,
-191.8563344962531,
-250.16020069543848,
58.303866199185364,
5248.392610268155,
5583,
5917.607389731845,
-0.11986651969616503,
5530,
5583,
5529.011922360649,
128.91247992495596,
-1788114
],
[
5700,
5700,
5590,
5670,
46333,
46.615008753300714,
-167.58573357657224,
-233.64530727166525,
66.05957369509301,
5266.706353609649,
5572,
5877.293646390351,
-0.10958135189890547,
5572,
5572,
5557.20953788852,
127.56158850174482,
-1788114
],
[
5670,
5700,
5630,
5670,
38390,
46.61500875330073,
-146.66049657594976,
-216.24834513252216,
69.5878485565724,
5288.021433534929,
5561.5,
5834.978566465071,
-0.09834705258116365,
5604,
5561.5,
5579.767630310816,
123.45004646590591,
-1788114
],
[
5650,
5740,
5640,
5650,
46092,
45.30945713646902,
-130.1901770275881,
-199.03671151153537,
68.84653448394727,
5314.081548498162,
5550.5,
5786.918451501838,
-0.08518816376969203,
5648,
5550.5,
5593.814104248652,
121.77504314691264,
-1834206
],
[
5670,
5680,
5610,
5640,
35532,
44.63630809591822,
-116.60015257200484,
-182.54939972362928,
65.94924715162443,
5316.050797852632,
5548.5,
5780.949202147368,
-0.08378812369013894,
5660,
5548.5,
5603.051283398922,
118.07682577927602,
-1869738
],
[
5640,
5640,
5540,
5570,
40784,
40.140685172934106,
-110.20796643076937,
-168.0811130650573,
57.873146634287934,
5319.423425939124,
5542.5,
5765.576574060876,
-0.08049673398678424,
5640,
5542.5,
5596.441026719138,
116.78562393789916,
-1910522
],
[
5570,
5570,
5520,
5560,
23967,
39.5282003995394,
-104.74163294198752,
-155.41321704044339,
50.67158409845587,
5318.997499418766,
5540,
5761.002500581234,
-0.07978429623871264,
5618,
5540,
5589.152821375311,
112.01522222804923,
-1934489
],
[
5560,
5650,
5490,
5620,
52814,
44.95523363926542,
-94.47893140015549,
-143.22635991238582,
48.74742851223033,
5319.7284788213465,
5539,
5758.2715211786535,
-0.07917368520622983,
5608,
5539,
5595.322257100249,
115.44270635461714,
-1881675
]
] |
no news data
|
0
|
[
[
4400,
4485,
4400,
4465,
23205,
43.40578602117956,
-32.54577472932215,
-13.77612142954101,
-18.769653299781137,
4275.724326843706,
4491.25,
4706.775673156294,
-0.09597580769553868,
4357,
4491.25,
4411.257670697423,
104.92454019312056,
-279574
],
[
4420,
4490,
4420,
4460,
24906,
43.089472957884176,
-27.351089905506342,
-16.491115124734076,
-10.859974780772266,
4276.592125813196,
4483,
4689.407874186804,
-0.09208470853749913,
4388,
4483,
4421.006136557939,
102.42993017932623,
-304480
],
[
4465,
4500,
4455,
4460,
30187,
43.089472957884176,
-22.969486811000024,
-17.78678946198727,
-5.182697349012756,
4274.46283031968,
4478.25,
4682.03716968032,
-0.09101196658530471,
4424,
4478.25,
4428.804909246352,
98.32779230937436,
-304480
],
[
4500,
4515,
4450,
4480,
31358,
44.95049815935919,
-17.67940476475178,
-17.76531252254017,
0.08590775778839088,
4273.716089725621,
4477.25,
4680.783910274379,
-0.09091916255486256,
4453,
4477.25,
4439.0439273970815,
95.94723571584763,
-273122
],
[
4480,
4480,
4445,
4445,
27639,
42.341076435615264,
-16.125301682764984,
-17.437310354585133,
1.3120086718201485,
4272.779815708268,
4470.25,
4667.720184291732,
-0.08834860882131068,
4462,
4470.25,
4440.235141917665,
91.59386173614422,
-300761
],
[
4445,
4520,
4445,
4510,
34273,
48.33902031519217,
-9.538750246077143,
-15.857598332883535,
6.318848086806392,
4275.8798619171475,
4466.25,
4656.6201380828525,
-0.08524831260357234,
4471,
4466.25,
4454.188113534132,
90.40858589784821,
-266488
],
[
4565,
4650,
4510,
4650,
50616,
58.38114031722379,
6.898448175784324,
-11.306389031149964,
18.204837206934286,
4270.811801808102,
4468.25,
4665.688198191898,
-0.08837383682287149,
4509,
4468.25,
4493.350490827306,
93.95082976228763,
-215872
],
[
4650,
4815,
4640,
4810,
132382,
66.41590331635163,
32.461513057005504,
-2.55280861351887,
35.014321670524374,
4239.410192860924,
4476,
4712.589807139076,
-0.10571483786375142,
4579,
4476,
4556.680392661845,
99.7400562078385,
-83490
],
[
4820,
4950,
4795,
4900,
178937,
69.93224527698813,
59.29911074962092,
9.817575259109088,
49.48153549051183,
4191.352037056774,
4494,
4796.647962943226,
-0.13468979214206767,
4663,
4494,
4625.344314129476,
103.68719505013576,
95447
],
[
4925,
4980,
4850,
4900,
91409,
69.93224527698811,
79.64994528657553,
23.784049264602377,
55.86589602197316,
4158.342271669259,
4510,
4861.657728330741,
-0.15594577753026193,
4754,
4510,
4680.275451303581,
105.5666811179832,
95447
]
] |
no news data
|
0
|
[
[
6900,
6990,
6880,
6920,
14631,
26.036672879215292,
-270.93224152124367,
-287.99748781800236,
17.065246296758687,
6470.186844361095,
7208.5,
7946.813155638905,
-0.20484515658983293,
6882,
7208.5,
6961.182618528706,
224.15028806706712,
-277726
],
[
6920,
7040,
6870,
6920,
7315,
26.03667287921529,
-258.4162741046548,
-282.08124507533284,
23.66497097067804,
6460.819578519107,
7168.5,
7876.180421480893,
-0.1974417023033808,
6900,
7168.5,
6952.946094822965,
220.2824103479909,
-277726
],
[
6930,
7060,
6910,
7060,
11762,
33.7371419466252,
-234.4973107542819,
-272.56445821112266,
38.06714745684076,
6471.044331635823,
7137.5,
7803.955668364177,
-0.1867476478778779,
6938,
7137.5,
6974.356875858372,
215.26223818027728,
-265964
],
[
7060,
7160,
7020,
7130,
16894,
37.25466438131498,
-207.50100259368446,
-259.551767087635,
52.05076449395057,
6481.895701616562,
7115,
7748.104298383438,
-0.17796326026238588,
6986,
7115,
7005.485500686698,
209.88636402454318,
-249070
],
[
7160,
7200,
7000,
7080,
12477,
35.793084729050776,
-187.973969104969,
-245.23620749110182,
57.26223838613282,
6529.708211371835,
7080,
7630.291788628165,
-0.15544965780456632,
7022,
7080,
7020.388400549359,
209.18019516564723,
-261547
],
[
7080,
7190,
7020,
7100,
11829,
36.86014774818455,
-168.93741615392537,
-229.97644922366655,
61.03903306974118,
6604.547850837708,
7046,
7487.452149162292,
-0.1253057477043122,
7058,
7046,
7036.310720439487,
206.38160979667242,
-249718
],
[
7100,
7170,
7000,
7020,
12438,
34.3976189427421,
-158.47929157799172,
-215.6770176945316,
57.19772611653988,
6695.599188237108,
7012,
7328.400811762892,
-0.09024552531742494,
7078,
7012,
7033.04857635159,
203.7829233826244,
-262156
],
[
7000,
7440,
7000,
7270,
58482,
46.43970922358466,
-128.53655247630013,
-198.24892465088533,
69.7123721745852,
6760.41646061984,
6999,
7237.58353938016,
-0.06817646503219314,
7120,
6999,
7080.438861081272,
220.65557171243694,
-203674
],
[
7270,
7280,
7080,
7130,
19420,
41.81113777041085,
-114.7804286504579,
-181.55522545079987,
66.77479680034196,
6759.809409973243,
6999.5,
7239.190590026757,
-0.06848791771605303,
7120,
6999.5,
7090.351088865018,
219.18017373297715,
-223094
],
[
7170,
7300,
7120,
7250,
14721,
46.713574142345216,
-93.12215011282751,
-163.86861038320538,
70.74646027037787,
6745.951994523272,
7006.5,
7267.048005476728,
-0.07437322642595523,
7154,
7006.5,
7122.280871092014,
216.38158989490736,
-208373
]
] |
no news data
|
0
|
[
[
47000,
47150,
45100,
45450,
128160,
43.09988768429181,
554.3921928522759,
1294.6083561884693,
-740.2161633361934,
44076.46558943103,
47717.5,
51358.53441056897,
-0.15260792835202905,
45760,
47717.5,
46548.673195788564,
1794.4466698490705,
138060
],
[
45500,
46750,
44650,
46500,
119764,
48.495880680361424,
495.36931470069976,
1134.7605478909154,
-639.3912331902156,
44602.69737442825,
47845,
51087.30262557175,
-0.1355336033262305,
45930,
47845,
46538.938556630856,
1816.271907716994,
257824
],
[
47300,
49200,
46650,
49100,
296483,
58.8916575923037,
650.888492049744,
1037.9861367226813,
-387.09764467293735,
44790.153238106715,
47987.5,
51184.846761893285,
-0.1332574842154013,
46660,
47987.5,
47051.150845304684,
1879.395342880066,
554307
],
[
49700,
50500,
48650,
49800,
182212,
61.16442059013908,
821.1569245363135,
994.6202942854078,
-173.46336974909434,
44778.939707993806,
48077.5,
51376.060292006194,
-0.13721846152591935,
47360,
48077.5,
47600.920676243746,
1877.29567553149,
736519
],
[
51000,
51500,
49500,
51100,
231998,
65.03108385303666,
1048.9039081137016,
1005.4770170510667,
43.42689106263492,
44655.1884129371,
48142.5,
51629.8115870629,
-0.14487455313134537,
48390,
48142.5,
48300.736540995,
1886.0602701363837,
968517
],
[
52000,
55200,
51900,
54700,
481652,
73.03710759509612,
1502.5643207955436,
1104.8944777999623,
397.66984299558135,
43914.01304488131,
48337.5,
52760.98695511869,
-0.18302506149960973,
50240,
48337.5,
49580.589232796,
2044.1988222694993,
1450169
],
[
57500,
58100,
55000,
57800,
393669,
77.75915068806997,
2088.166475223821,
1301.548877284734,
786.6175979390871,
42638.9109813661,
48757.5,
54876.0890186339,
-0.25098042428893613,
52500,
48757.5,
51224.47138623681,
2141.0417635359636,
1843838
],
[
58300,
58700,
57000,
58000,
178309,
78.02652227299585,
2539.1292289756093,
1549.0649476229094,
990.0642813526999,
41808.24798959936,
49195,
56581.75201040064,
-0.30030499076738043,
54280,
49195,
52579.57710898945,
2109.538780426252,
2022147
],
[
56600,
61800,
56600,
61800,
397586,
82.3645210563313,
3166.6455832942447,
1872.5810747571766,
1294.0645085370681,
40529.74815557279,
49822.5,
59115.25184442721,
-0.37303434570433863,
56680,
49822.5,
54423.66168719156,
2330.2860103958055,
2419733
],
[
60500,
64700,
59500,
64300,
340381,
84.52854858568249,
3821.6325209137576,
2262.391363988493,
1559.2411569252645,
39249.081150038764,
50567.5,
61885.918849961236,
-0.4476558599875903,
59320,
50567.5,
56398.92934975325,
2535.2655810818196,
2760114
]
] |
no news data
|
0
|
[
[
4340,
4360,
4290,
4320,
12034,
34.644216405586434,
-60.42683684744952,
-71.32292640164172,
10.896089554192201,
4231.1239696906,
4351.25,
4471.3760303094,
-0.05521449252945726,
4292,
4351.25,
4320.282174387689,
82.21744257757744,
-278371
],
[
4325,
4330,
4280,
4330,
21458,
36.06591002069775,
-55.84549197733031,
-68.22743951677944,
12.38194753944913,
4231.731557449419,
4346.25,
4460.768442550581,
-0.052697586448354934,
4312,
4346.25,
4322.2257395101515,
79.91619667917905,
-256913
],
[
4330,
4355,
4300,
4325,
19328,
35.648352663479045,
-52.018563751711554,
-64.98566436376586,
12.96710061205431,
4232.094910154003,
4341.5,
4450.905089845997,
-0.0503996728531601,
4324,
4341.5,
4322.7805916081215,
78.13646834495198,
-276241
],
[
4325,
4365,
4315,
4340,
19805,
37.968612790444936,
-47.23087281993958,
-61.43470605500061,
14.203833235061033,
4236.577779877799,
4336.75,
4436.922220122201,
-0.0461969078790343,
4331,
4336.75,
4326.224473286497,
76.12672060602684,
-256436
],
[
4340,
4340,
4305,
4330,
17968,
37.010545703345535,
-43.7393101489497,
-57.895626873790434,
14.156316724840735,
4245.942167690402,
4330.75,
4415.557832309598,
-0.03916542506937499,
4329,
4330.75,
4326.979578629198,
73.18909770559635,
-274404
],
[
4330,
4355,
4315,
4355,
20889,
41.017540348559095,
-38.510999678528606,
-54.01870143473807,
15.507701756209464,
4259.295577167432,
4326.25,
4393.204422832568,
-0.03095263696391453,
4336,
4326.25,
4332.583662903358,
70.81844786948234,
-253515
],
[
4355,
4355,
4310,
4340,
28615,
39.39811012705885,
-35.17245444183391,
-50.249452036157244,
15.076997594323338,
4260.19259301592,
4325,
4389.80740698408,
-0.02996874311402564,
4338,
4325,
4334.066930322687,
68.97427302166217,
-282130
],
[
4360,
4360,
4315,
4340,
24078,
39.39811012705885,
-32.15595940520052,
-46.630753509965906,
14.474794104765387,
4260.376635286718,
4325.5,
4390.623364713282,
-0.030111369651269065,
4341,
4325.5,
4335.25354425815,
67.2618249486863,
-282130
],
[
4340,
4360,
4320,
4355,
20654,
42.05151825068038,
-28.229577716610947,
-42.95051835129492,
14.72094063468397,
4261.777517698264,
4327.75,
4393.722482301736,
-0.030488120756391155,
4344,
4327.75,
4339.2028354065205,
65.31455173806584,
-261476
],
[
4360,
4395,
4340,
4365,
29442,
43.8176031374305,
-24.033927359833797,
-39.167200153002696,
15.1332727931689,
4264.3824742515735,
4331,
4397.6175257484265,
-0.03076311509971207,
4351,
4331,
4344.362268325216,
64.57779804248972,
-232034
]
] |
no news data
|
0
|
[
[
16050,
16150,
15890,
15990,
77525,
53.04010211726822,
-103.61966571107405,
183.0052032651237,
-286.6248689761977,
15360.262542777546,
17111.5,
18862.737457222454,
-0.2046854404607959,
16034,
17111.5,
16356.510158938607,
627.0739703697599,
1591051
],
[
15930,
16150,
15830,
15930,
61540,
52.34958009094611,
-141.04115801432636,
118.19593100923369,
-259.23708902356003,
15218.659107653384,
17046,
18873.340892346616,
-0.2144011371989459,
16000,
17046,
16271.208127150887,
605.1401153433485,
1529511
],
[
16050,
16050,
15760,
15910,
87627,
52.10606555245035,
-170.34812596685515,
60.48711961401593,
-230.8352455808711,
15086.352005840601,
16961.5,
18836.6479941594,
-0.22110638730765556,
15972,
16961.5,
16198.96650172071,
582.6301071045378,
1441884
],
[
15810,
15930,
15730,
15850,
96844,
51.334580269123485,
-196.1544612462767,
9.15880344195741,
-205.3132646882341,
14957.975100222991,
16891,
18824.024899777007,
-0.2288822331155062,
15942,
16891,
16129.173201376569,
555.2993851684995,
1345040
],
[
15950,
16100,
15830,
16050,
113930,
53.79060682593145,
-198.18330556780347,
-32.30961835999477,
-165.8736872078087,
14871.0114668728,
16824,
18776.988533127198,
-0.23216696779923907,
15946,
16824,
16113.338561101256,
534.9208576564639,
1458970
],
[
16220,
16720,
16190,
16440,
183507,
58.21867306118713,
-166.40324564230468,
-59.128343816456756,
-107.27490182584793,
15069.819084995679,
16688,
18306.18091500432,
-0.1939334749525791,
16036,
16688,
16178.670848881005,
544.5693678238594,
1642477
],
[
16580,
16840,
16430,
16650,
148029,
60.41814947226686,
-122.85586825745486,
-71.87384870465638,
-50.98201955279848,
15153.581151633925,
16611.5,
18069.418848366076,
-0.1755312703086507,
16180,
16611.5,
16272.936679104805,
534.9572701221551,
1790506
],
[
16690,
16810,
16420,
16440,
127645,
57.176688746833804,
-104.08962251995217,
-78.31700346771555,
-25.77261905223662,
15271.347747612974,
16523.5,
17775.652252387026,
-0.15156017216534345,
16286,
16523.5,
16306.349343283844,
524.6031793991441,
1662861
],
[
16490,
16850,
16240,
16520,
125031,
58.098949300409274,
-81.81875053165277,
-79.017352880503,
-2.8013976511497702,
15341.187698671562,
16464.5,
17587.81230132844,
-0.13645264676466803,
16420,
16464.5,
16349.079474627077,
530.7029522992052,
1787892
],
[
16530,
16830,
16250,
16640,
136193,
59.50766122932551,
-53.865004665811284,
-73.98688323756465,
20.12187857175337,
15400.84242011997,
16422.5,
17444.15757988003,
-0.12442168730461617,
16538,
16422.5,
16407.263579701663,
534.2241699921191,
1924085
]
] |
no news data
|
0
|
[
[
3055,
3070,
2955,
2985,
747385,
36.93892100680863,
-83.92767356375498,
-93.1199895537154,
9.19231598996042,
2897.975997261641,
3028.25,
3158.524002738359,
-0.08603913332014122,
2961,
3028.25,
2994.484536205362,
129.56532973758186,
-16276627
],
[
2975,
3320,
2962,
3205,
5817690,
51.08470752282956,
-61.98711920607457,
-86.89341548418724,
24.906296278112677,
2884.0774571169095,
3036.5,
3188.9225428830905,
-0.10039357344514441,
3007,
3036.5,
3036.5876289642897,
145.88209189918317,
-10458937
],
[
3335,
3560,
3235,
3270,
11115810,
54.34340875609702,
-38.90563508873447,
-77.29585940509669,
38.39022431636222,
2861.7611504893634,
3045.25,
3228.7388495106366,
-0.12050823381373388,
3076,
3045.25,
3083.270103171432,
160.81908533495582,
656873
],
[
3270,
3445,
3240,
3330,
2448545,
57.1792182926877,
-15.592157388951819,
-64.95511900186771,
49.362961612915896,
2835.310970284956,
3058.75,
3282.189029715044,
-0.1460982621757541,
3153,
3058.75,
3132.6160825371458,
163.97486495388753,
3105418
],
[
3360,
3390,
3280,
3310,
1163911,
55.93212674196198,
1.2556346252813455,
-51.712968276437906,
52.96860290171925,
2821.4452691488264,
3071.5,
3321.5547308511736,
-0.16282254979728059,
3220,
3071.5,
3168.092866029717,
160.1195174571813,
1941507
],
[
3310,
3315,
3200,
3225,
1109063,
50.85553792317615,
7.660535666344003,
-39.838267487881524,
47.49880315422553,
2822.93817293821,
3081.25,
3339.56182706179,
-0.16766690600359604,
3268,
3081.25,
3179.474292823774,
156.89669478166837,
832444
],
[
3220,
3220,
3140,
3165,
727240,
47.573152358272175,
7.804996189497615,
-30.309614752405697,
38.11461094190331,
2827.3482224384747,
3087.5,
3347.6517775615253,
-0.16851937008034024,
3260,
3087.5,
3176.5794342590193,
151.7612165829778,
105204
],
[
3165,
3215,
3145,
3185,
617900,
48.76034438836169,
9.424673280976549,
-22.36275714572925,
31.7874304267058,
2834.1501649767133,
3095.75,
3357.3498350232867,
-0.16900578859616358,
3243,
3095.75,
3178.263547407216,
145.92112968419366,
723104
],
[
3170,
3205,
3135,
3140,
458186,
46.2240347064364,
6.996503785343975,
-16.49090495951461,
23.487408744858584,
2848.8808142068983,
3104.25,
3359.6191857931017,
-0.1645287498062989,
3205,
3104.25,
3170.610837925773,
140.4981918496084,
264918
],
[
3145,
3195,
3115,
3155,
426310,
47.20975260198672,
6.210940747052064,
-11.950535818201274,
18.161476565253338,
2856.095571189069,
3110.25,
3364.404428810931,
-0.16343022510147495,
3174,
3110.25,
3167.4886703406187,
136.17689243177924,
691228
]
] |
no news data
|
0
|
[
[
1996,
2045,
1996,
2010,
125862,
30.997958397338518,
-88.89246453682381,
-71.95255367366669,
-16.939910863157124,
1921.3085932523577,
2202.4,
2483.4914067476425,
-0.2552591779401039,
2030.6,
2202.4,
2077.4347991060476,
105.88969817445084,
-657152
],
[
2040,
2160,
2015,
2110,
139715,
44.235027608077125,
-81.8463813921062,
-73.9313192173546,
-7.915062174751597,
1919.551081634031,
2188.15,
2456.748918365969,
-0.2455032044110038,
2042.6,
2188.15,
2083.947839284838,
109.04043401913292,
-517437
],
[
2100,
2115,
2045,
2085,
44102,
42.06257435395717,
-77.38752557909811,
-74.6225604897033,
-2.7649650893948063,
1920.3411543713323,
2172.15,
2423.958845628668,
-0.23185217008831596,
2045.6,
2172.15,
2084.1582714278707,
106.25183158919485,
-561539
],
[
2065,
2220,
2050,
2180,
99272,
51.758201536712036,
-65.43386332583987,
-72.78482105693062,
7.350957731090759,
1938.8206779576492,
2159.65,
2380.4793220423508,
-0.20450473182446302,
2075.6,
2159.65,
2103.3266171422965,
110.80527218996664,
-462267
],
[
2180,
2430,
2145,
2395,
384294,
65.73406932060726,
-38.17177622341978,
-65.86221209022845,
27.69043586680867,
1940.6264615834136,
2159.15,
2377.673538416587,
-0.202416264193397,
2156,
2159.15,
2161.661293713837,
123.24775274782618,
-77973
],
[
2430,
2500,
2305,
2310,
204410,
58.51638429305909,
-23.15821195544504,
-57.32141206327177,
34.16320010782673,
1946.0761523526285,
2156.9,
2367.7238476473717,
-0.1954878275741774,
2216,
2156.9,
2191.3290349710696,
128.3729132658386,
-282383
],
[
2320,
2660,
2295,
2630,
551500,
71.29493657720093,
14.395528846591333,
-42.97802388129916,
57.37355272789049,
1879.5855244363338,
2173.9,
2468.2144755636664,
-0.27077094214422587,
2320,
2173.9,
2279.063227976856,
145.27484803256442,
269117
],
[
2790,
2790,
2555,
2590,
409601,
68.45627881316962,
40.46304054224311,
-26.289810996590703,
66.75285153883381,
1843.464301422629,
2190.4,
2537.335698577371,
-0.3167783953409159,
2421,
2190.4,
2341.250582381485,
151.6837874588098,
-140484
],
[
2570,
2670,
2520,
2650,
158384,
70.36249408694191,
65.21151220644606,
-7.98954635598335,
73.20105856242941,
1807.268654009188,
2210.15,
2613.031345990812,
-0.36457375833387967,
2515,
2210.15,
2403.0004659051883,
151.5635169260377,
17900
],
[
2670,
2945,
2650,
2765,
961775,
73.64935645568909,
93.03197847091906,
12.214758609397133,
80.81721986152192,
1766.8198926163557,
2239.4,
2711.9801073836443,
-0.4220595761218579,
2589,
2239.4,
2475.4003727241507,
161.8089800027493,
979675
]
] |
no news data
|
0
|
[
[
5500,
5530,
5380,
5500,
35667,
32.01254758684373,
-165.02450559627505,
-190.09236703667662,
25.067861440401572,
5304.558258602984,
5631,
5957.441741397016,
-0.11594450058498168,
5512,
5631,
5530.572013671017,
182.92781272156532,
-341451
],
[
5460,
5580,
5430,
5520,
25185,
34.1146208556734,
-155.68904404663226,
-183.21170243866777,
27.52265839203551,
5316.603395286609,
5609.5,
5902.396604713391,
-0.1044287742983834,
5520,
5609.5,
5528.457610936814,
180.57582609859637,
-316266
],
[
5550,
5550,
5450,
5500,
17261,
33.015313361290424,
-148.1961434701716,
-176.20859064496855,
28.01244717479696,
5327.08409868463,
5589.5,
5851.91590131537,
-0.09389601979260052,
5508,
5589.5,
5522.766088749451,
174.82040994869664,
-333527
],
[
5540,
5540,
5460,
5500,
18800,
33.01531336129043,
-140.63679238069017,
-169.09423099211287,
28.457438611422702,
5341.777056351819,
5571,
5800.222943648181,
-0.08229148937288859,
5504,
5571,
5518.212870999561,
168.04752352378975,
-333527
],
[
5500,
5540,
5440,
5500,
21371,
33.01531336129043,
-133.11152537462112,
-161.89768986861452,
28.786164493993397,
5356.320146440242,
5555,
5753.679853559758,
-0.07153190047156009,
5504,
5555,
5514.570296799649,
163.18698612923333,
-333527
],
[
5500,
5520,
5320,
5490,
46889,
32.3640369001898,
-126.49644124878887,
-154.8174401446494,
28.320998895860527,
5412.310833489881,
5535,
5657.689166510119,
-0.04433212882027798,
5502,
5535,
5509.65623743972,
165.81648712000236,
-380416
],
[
5490,
5490,
5350,
5410,
51095,
27.662720158286856,
-126.25389452628406,
-149.10473102097635,
22.850836494692288,
5406.833435332561,
5521.5,
5636.166564667439,
-0.041534570195576985,
5480,
5521.5,
5489.7249899517765,
163.9724523257165,
-431511
],
[
5360,
5370,
5230,
5340,
61139,
24.332072699907606,
-130.20911980607343,
-145.32560877799577,
15.116488971922337,
5387.9757761800465,
5504.5,
5621.0242238199535,
-0.04233780500316231,
5448,
5504.5,
5459.779991961422,
165.1172771595939,
-492650
],
[
5320,
5330,
5230,
5300,
15556,
22.65358789826211,
-135.01496160868737,
-143.26347934413408,
8.248517735446711,
5347.084820302482,
5491,
5634.915179697518,
-0.05241856845657199,
5408,
5491,
5427.823993569137,
161.1803287910515,
-508206
],
[
5300,
6260,
5280,
5570,
749038,
48.48548806175673,
-115.70312870066573,
-137.75140921544042,
22.04828051477469,
5346.509982194779,
5491.5,
5636.490017805221,
-0.05280525095337202,
5422,
5491.5,
5456.25919485531,
219.66744816311925,
240832
]
] |
no news data
|
0
|
[
[
25000,
25450,
24900,
25250,
26555,
36.97052690561458,
-1925.6819499962294,
-2457.5327810686886,
531.8508310724592,
23987.564871485094,
25487.23583984375,
26986.906808202406,
-0.11768015784703076,
24980,
25487.23583984375,
25200.0409138395,
1355.6985385690796,
-338052
],
[
25300,
25500,
24900,
25300,
15390,
37.29214241501969,
-1789.6949177470815,
-2323.9652084043673,
534.2702906572858,
23976.29680173209,
25444.73583984375,
26913.17487795541,
-0.11542183399776088,
25080,
25444.73583984375,
25220.032731071602,
1301.7200715284312,
-322662
],
[
26000,
26250,
25500,
26000,
41323,
41.77174801591001,
-1606.916531594652,
-2180.5554730424246,
573.6389414477726,
23985.35251711091,
25434.73583984375,
26884.11916257659,
-0.11396881271810712,
25230,
25434.73583984375,
25376.026184857285,
1276.5972092764005,
-281339
],
[
26400,
26550,
25650,
25950,
34321,
41.54346312923178,
-1449.3902571835497,
-2034.3224298706498,
584.9321726871001,
24023.57429765296,
25407.23583984375,
26790.89738203454,
-0.10891869945339958,
25450,
25407.23583984375,
25490.82094788583,
1249.6974086138005,
-315660
],
[
26600,
27100,
25900,
26800,
88887,
46.86023187299837,
-1241.6487002268877,
-1875.7876839418975,
634.1389837150098,
24001.403030011734,
25414.73583984375,
26828.068649675766,
-0.11122152272118248,
25860,
25414.73583984375,
25752.656758308665,
1246.1475937128148,
-226773
],
[
26950,
28900,
26300,
28200,
194443,
54.24222124045206,
-953.0574667112451,
-1691.2416404957671,
738.184173784522,
23699.585005813693,
25482.23583984375,
27264.886673873807,
-0.1399132199571533,
26450,
25482.23583984375,
26242.125406646934,
1342.8513370190424,
-32330
],
[
28600,
28600,
26850,
27350,
69280,
49.72564106020669,
-783.898437982909,
-1509.7729999931958,
725.8745620102868,
23592.04594540846,
25542.23583984375,
27492.42573427904,
-0.15270314679290195,
26860,
25542.23583984375,
26463.70032531755,
1371.9333843748252,
-101610
],
[
27200,
27800,
26900,
27100,
39396,
48.44787095911608,
-662.376139828426,
-1340.2936279602418,
677.9174881318158,
23558.557588540098,
25627.23583984375,
27695.914091147402,
-0.16144372840143692,
27080,
25627.23583984375,
26590.96026025404,
1338.2238569194806,
-141006
],
[
27000,
27000,
26100,
26250,
31715,
44.281497195439535,
-627.4241838404014,
-1197.7197391362736,
570.2955552958722,
23727.3320738586,
25722.23583984375,
27717.1396058289,
-0.1551112258208163,
27140,
25722.23583984375,
26522.768208203233,
1314.0650099966604,
-172721
],
[
26400,
26800,
26100,
26500,
23109,
45.758962480686506,
-572.9470196464717,
-1072.7651952383133,
499.8181755918415,
23885.64352291458,
25822.23583984375,
27758.82815677292,
-0.14999416231347448,
27080,
25822.23583984375,
26518.214566562587,
1270.2032235683275,
-149612
]
] |
no news data
|
0
|
[
[
9270,
9500,
9210,
9490,
78191,
59.11107113927462,
-125.30961114118145,
-197.4767795797724,
72.16716843859095,
8442.733891215808,
9164.5,
9886.266108784192,
-0.1575134723736574,
9068,
9164.5,
9095.63959501232,
302.8591093644477,
-390316
],
[
9940,
10000,
9740,
9790,
359104,
64.88853790986396,
-60.258787314500296,
-170.033181126718,
109.77439381221771,
8478.803342487694,
9154,
9829.196657512306,
-0.1475194794652187,
9298,
9154,
9234.511676009857,
317.6548872669872,
-31212
],
[
9840,
10470,
9745,
10400,
395887,
73.18514377067018,
40.05463633676845,
-128.01561763402074,
168.0702539707892,
8343.531584205972,
9189,
10034.468415794028,
-0.1840175026214013,
9610,
9189,
9467.609340807885,
346.75096674791666,
364675
],
[
10490,
10490,
10070,
10270,
137090,
69.42038821239937,
107.82094106255681,
-80.84830589470523,
188.66924695726203,
8260.801728968177,
9230.5,
10200.198271031823,
-0.21010742018998374,
9856,
9230.5,
9628.087472646308,
351.9830405516369,
227585
],
[
10180,
10450,
10050,
10390,
131158,
70.90806647228494,
169.25812065042373,
-30.827020585679442,
200.08514123610317,
8180.2714338772485,
9277.5,
10374.728566122752,
-0.2365353955532745,
10068,
9277.5,
9780.469978117046,
355.4128233693771,
358743
],
[
10400,
10420,
10260,
10340,
77427,
69.39322371805348,
211.4751916021669,
17.63342185188982,
193.84176975027708,
8125.445158273877,
9315.5,
10505.554841726123,
-0.25549993918224967,
10238,
9315.5,
9892.375982493637,
341.4547645572788,
281316
],
[
10300,
10340,
10100,
10250,
81166,
66.63376774072651,
234.96178346917623,
61.099094175347105,
173.86268929382913,
8099.55721701821,
9361,
10622.44278298179,
-0.2695102623612413,
10330,
9361,
9963.900785994909,
334.20799566033037,
200150
],
[
10230,
10300,
9950,
10240,
75576,
66.31820816457046,
249.88761147359583,
98.85679763499685,
151.030813838599,
8099.437691444664,
9415.5,
10731.562308555336,
-0.2795522932516247,
10298,
9415.5,
10019.120628795928,
335.3359959703068,
124574
],
[
10240,
10240,
9990,
10020,
79211,
59.6279311702997,
241.18405664544844,
127.32224943708718,
113.86180720836126,
8134.4034463223115,
9464.5,
10794.596553677688,
-0.28107064370599355,
10248,
9464.5,
10019.296503036743,
329.2405676867134,
45363
],
[
10120,
10240,
10020,
10040,
59322,
60.02276653981833,
233.21193754481646,
148.50018705863306,
84.7117504861834,
8177.689265727669,
9515,
10852.31073427233,
-0.28109526731945994,
10178,
9515,
10023.437202429395,
321.43766999480533,
104685
]
] |
no news data
|
0
|
[
[
5730,
5870,
5730,
5730,
7234,
33.09963624471116,
-79.33742587074903,
-83.97609314345138,
4.6386672727023495,
5672.293385545325,
5812.5,
5952.706614454675,
-0.04824313615644739,
5746,
5812.5,
5761.030808359925,
131.21539008683476,
-195213
],
[
5730,
5840,
5720,
5730,
13323,
33.099636244711164,
-77.15427602058026,
-82.61172971887716,
5.457453698296902,
5672.65492779474,
5801.5,
5930.34507220526,
-0.04441784786874439,
5732,
5801.5,
5754.82464668794,
130.414290794918,
-195213
],
[
5730,
5770,
5690,
5730,
26108,
33.09963624471116,
-74.56457997249254,
-81.00229976960023,
6.43771979710769,
5669.183497401237,
5793,
5916.816502598763,
-0.04274693685439765,
5730,
5793,
5749.859717350352,
126.81327002385243,
-195213
],
[
5700,
5790,
5700,
5770,
23378,
39.56151540322889,
-68.49499383826424,
-78.50083858333304,
10.0058447450688,
5687.632767246628,
5783.5,
5879.367232753372,
-0.03315197812859765,
5738,
5783.5,
5753.887773880282,
124.1837507364344,
-171835
],
[
5770,
5800,
5730,
5760,
11194,
38.55879804611465,
-63.75677115374674,
-75.55202509741578,
11.795253943669039,
5694.8960863808625,
5777,
5859.1039136191375,
-0.028424411846680812,
5744,
5777,
5755.1102191042255,
120.3134828266891,
-183029
],
[
5760,
5800,
5720,
5760,
35263,
38.55879804611465,
-59.317915533071755,
-72.30520318454698,
12.987287651475228,
5694.158050862313,
5774,
5853.841949137687,
-0.027655680338651595,
5750,
5774,
5756.08817528338,
117.43394833906845,
-183029
],
[
5760,
5890,
5740,
5890,
51791,
55.54620738537762,
-44.79382163615355,
-66.80292687486829,
22.00910523871474,
5686.766248084883,
5781,
5875.233751915117,
-0.03260119422768274,
5782,
5781,
5782.870540226704,
119.76009488627784,
-131238
],
[
5890,
5910,
5840,
5890,
15002,
55.54620738537762,
-32.90407488915389,
-60.023156477725415,
27.119081588571525,
5679.894790059086,
5784,
5888.105209940914,
-0.03599765212341438,
5814,
5784,
5804.296432181363,
116.20580239440086,
-131238
],
[
5850,
5890,
5850,
5870,
4006,
52.934856686295525,
-24.809212624249085,
-52.980367707030155,
28.17115508278107,
5676.519140421235,
5786.5,
5896.480859578765,
-0.038012912668716974,
5834,
5786.5,
5817.437145745091,
110.76253079480081,
-135244
],
[
5870,
5950,
5840,
5880,
6380,
54.096861317582075,
-17.386637201611848,
-45.861621605946496,
28.47498440433465,
5673.101377368433,
5788.5,
5903.898622631567,
-0.0398716844196484,
5858,
5788.5,
5829.949716596073,
110.7080643094579,
-128864
]
] |
no news data
|
0
|
[
[
2365,
2380,
2355,
2360,
13665,
33.821481943519906,
-15.849188835729365,
-12.168103104624745,
-3.68108573110462,
2336.2303248044495,
2392.75,
2449.2696751955505,
-0.047242440869752766,
2359,
2392.75,
2368.6889019928662,
35.97974597926018,
-139631
],
[
2350,
2370,
2350,
2365,
12053,
36.70499979878274,
-15.360197150048407,
-12.806521913709478,
-2.553675236338929,
2333.7112706429466,
2390,
2446.2887293570534,
-0.04710353921092335,
2361,
2390,
2367.951121594293,
34.83833555217017,
-127578
],
[
2360,
2375,
2345,
2355,
36300,
33.55588174637394,
-15.599759821950101,
-13.365169495357604,
-2.234590326592498,
2331.2021739040065,
2386.25,
2441.2978260959935,
-0.04613751794321091,
2360,
2386.25,
2365.3608972754346,
34.492740155586596,
-163878
],
[
2355,
2370,
2300,
2350,
108600,
32.07413704233219,
-16.008536732163975,
-13.89384294271888,
-2.114693789445095,
2328.355942640319,
2382.5,
2436.644057359681,
-0.045451464730057525,
2359,
2382.5,
2362.2887178203478,
37.02897300161612,
-272478
],
[
2365,
2365,
2315,
2345,
61036,
30.618115281545492,
-16.54523047398834,
-14.424120448972774,
-2.1211100250155663,
2326.5143358275122,
2378.25,
2429.9856641724878,
-0.04350733873435321,
2355,
2378.25,
2358.8309742562783,
37.955474930072114,
-333514
],
[
2345,
2380,
2345,
2365,
54461,
41.966549687290104,
-15.181725793377609,
-14.575641517853741,
-0.6060842755238678,
2329.1168532258876,
2375,
2420.8831467741124,
-0.03863843938872627,
2356,
2375,
2360.064779405023,
37.744369577924104,
-279053
],
[
2365,
2380,
2345,
2365,
25184,
41.966549687290104,
-13.940441775311228,
-14.44860156934524,
0.508159794034011,
2333.7368443825035,
2371.75,
2409.7631556174965,
-0.03205494307367684,
2356,
2371.75,
2361.0518235240183,
37.548343179500954,
-279053
],
[
2360,
2375,
2345,
2355,
28871,
38.33092893174041,
-13.606781171124112,
-14.280237489701015,
0.6734563185769034,
2336.002963171416,
2368.75,
2401.497036828584,
-0.027649213153421837,
2356,
2368.75,
2359.8414588192145,
37.00917580953661,
-307924
],
[
2355,
2355,
2325,
2345,
28698,
35.05999451489497,
-13.988023932275155,
-14.221794778215843,
0.23377084594068798,
2333.303263081037,
2366.75,
2400.196736918963,
-0.02826385289444417,
2355,
2366.75,
2356.8731670553716,
36.508520394569715,
-336622
],
[
2345,
2355,
2340,
2345,
35425,
35.05999451489497,
-14.127310723122264,
-14.202897967197128,
0.07558724407486395,
2333.1182220310047,
2364,
2394.8817779689953,
-0.02612671570980987,
2355,
2364,
2354.4985336442974,
34.97219750924331,
-336622
]
] |
no news data
|
0
|
[
[
631,
637,
625,
635,
80026,
59.389563538004445,
2.5200330123304866,
1.6927895960995447,
0.8272434162309419,
597.9746547830563,
623.75,
649.5253452169437,
-0.0826463974891983,
629.2,
623.75,
628.4395557689286,
20.245771309548743,
-682656
],
[
632,
667,
632,
635,
260823,
59.389563538004445,
2.9308067315630524,
1.9403930231922464,
0.990413708370806,
600.830039898512,
625.3,
649.7699601014879,
-0.078266304498602,
630.2,
625.3,
629.7516446151428,
21.29964478743812,
-682656
],
[
630,
649,
625,
649,
132070,
64.55575294572107,
4.336047602966801,
2.4195239391471572,
1.9165236638196435,
602.8039530118261,
627.5,
652.1960469881739,
-0.0787125003607135,
634.4000000000001,
627.5,
633.6013156921142,
21.492527302621113,
-550586
],
[
649,
666,
641,
652,
157844,
65.5666113686935,
5.626922387081095,
3.061003628733945,
2.56591875834715,
603.1019925568278,
629.35,
655.5980074431723,
-0.08341306885889327,
640.4,
629.35,
637.2810525536914,
21.743061066719605,
-392742
],
[
652,
664,
606,
618,
529659,
48.63680581388408,
3.861916336035847,
3.221186170194325,
0.6407301658415219,
604.3095749501804,
629.7,
655.0904250498197,
-0.0806429253607104,
637.8000000000001,
629.7,
633.4248420429532,
24.332842419096774,
-922401
],
[
618,
626,
607,
623,
232446,
50.65466610390053,
2.8339267936381702,
3.1437342948830946,
-0.3098075012449244,
606.4618835974214,
630.35,
654.2381164025786,
-0.07579318284311443,
635.4000000000001,
630.35,
631.3398736343626,
23.951925103447007,
-689955
],
[
625,
633,
619,
625,
184224,
51.47585233757208,
2.155770579011687,
2.946141551708813,
-0.7903709726971262,
609.4384162985132,
628.55,
647.6615837014867,
-0.060811657629422575,
633.4000000000001,
628.55,
630.0718989074901,
23.24107331034365,
-505731
],
[
625,
631,
613,
623,
113049,
50.569557707235546,
1.4403402618083874,
2.6449812937287285,
-1.204641031920341,
608.9443788111521,
628.1999999999999,
647.4556211888478,
-0.06130411075723605,
628.2,
628.1999999999999,
628.657519125992,
22.86671093103339,
-618780
],
[
630,
632,
617,
620,
81324,
49.17109251667845,
0.6240875601612288,
2.2408025470152286,
-1.6167149868539998,
608.5782931302609,
628.05,
647.521706869739,
-0.06200686846505541,
621.8000000000001,
628.05,
626.9260153007937,
22.30480300738815,
-700104
],
[
620,
633,
611,
625,
144789,
51.57472484002049,
0.3763216251368249,
1.867906362639548,
-1.4915847375027231,
609.6158205437704,
628.4499999999999,
647.2841794562295,
-0.05993851366450649,
623.2,
628.4499999999999,
626.540812240635,
22.283031364003282,
-555315
]
] |
no news data
|
0
|
[
[
18750,
18970,
18250,
18390,
17429,
30.540154939814936,
-364.03346699263784,
-348.62327364356275,
-15.410193349075087,
17700.76740229308,
19059,
20417.23259770692,
-0.14252926152546508,
18770,
19059,
18897.640513047205,
1027.6422341662683,
-110787
],
[
18500,
19180,
18490,
18970,
26137,
35.409526532132055,
-338.23330148532114,
-346.5452792119144,
8.311977726593284,
17757.830054647216,
18995,
20232.169945352784,
-0.1302626949568606,
18716,
18995,
18912.112410437767,
1010.6677888686777,
-84650
],
[
18800,
19350,
18600,
19010,
27512,
35.74408260465674,
-310.97410285155274,
-339.4310439398421,
28.45694108828934,
17757.830054647216,
18995,
20232.169945352784,
-0.1302626949568606,
18754,
18995,
18931.689928350213,
992.0486610923435,
-57138
],
[
19030,
19170,
18730,
18910,
48786,
35.252479284651045,
-294.05052440228246,
-330.35494003233015,
36.304415630047686,
17877.451993685743,
19037,
20196.548006314257,
-0.12182045556697554,
18808,
19037,
18927.351942680172,
952.6166138714619,
-105924
],
[
18770,
18920,
18320,
18450,
34925,
33.00385043895665,
-314.1354640855934,
-327.11104484298284,
12.975580757389423,
17949.678562049197,
19055.5,
20161.321437950803,
-0.1160632298234948,
18746,
19055.5,
18831.881554144136,
927.4297128806433,
-140849
],
[
18450,
18860,
18110,
18510,
19935,
33.59880270617714,
-321.50531182510167,
-325.9898982394066,
4.4845864143049425,
18079.82392220645,
19085,
20090.17607779355,
-0.10533676476746646,
18770,
19085,
18767.50524331531,
914.7561619605973,
-120914
],
[
18510,
18730,
18310,
18480,
16071,
33.438906179143615,
-326.0086932526392,
-325.99365724205313,
-0.015036010586072734,
18161.603321762836,
18989,
19816.396678237164,
-0.08714483945833529,
18672,
18989,
18710.004194652247,
879.416436106269,
-136985
],
[
18480,
19400,
18480,
18670,
32114,
35.531476133240616,
-310.6650896046667,
-322.92794371457586,
12.262854109909142,
18182.42901375291,
18934,
19685.57098624709,
-0.07938850599419989,
18604,
18934,
18702.003355721798,
882.3152620986783,
-104871
],
[
18680,
19150,
18680,
18730,
10278,
36.21345504682326,
-290.31708002742744,
-316.4057709771462,
26.08869094971874,
18163.01095186045,
18914.5,
19665.98904813955,
-0.07946168792614647,
18568,
18914.5,
18707.60268457744,
853.5784576630585,
-94593
],
[
18770,
19590,
18770,
19130,
35688,
40.715962284625064,
-239.15761862044383,
-300.9561405058057,
61.79852188536188,
18175.615120756658,
18931,
19686.384879243342,
-0.07980401238638654,
18704,
18931,
18792.082147661953,
854.0371392585544,
-58905
]
] |
no news data
|
0
|
[
[
8980,
9100,
8880,
9010,
15058,
31.458215083347294,
-240.58302750645453,
-107.5740688550389,
-133.00895865141564,
8645.543308792101,
9651,
10656.456691207899,
-0.20836321442501274,
8926,
9651,
9189.378555680305,
401.69281067838966,
1462527
],
[
9100,
9200,
8870,
9150,
37705,
35.400128353530945,
-234.02458225593182,
-132.86417153521748,
-101.16041072071434,
8607.438243639592,
9596.5,
10585.561756360408,
-0.20612968402238488,
8988,
9596.5,
9181.502844544244,
396.57189562993324,
1500232
],
[
9090,
9260,
9040,
9100,
26303,
34.63403551100236,
-230.20785640716713,
-152.33290850960742,
-77.87494789755971,
8559.838175781348,
9549.5,
10539.161824218652,
-0.20726987260456617,
9014,
9549.5,
9165.202275635394,
383.9596173706523,
1473929
],
[
9100,
9150,
8920,
9110,
20514,
34.937301230109355,
-223.79637197970442,
-166.62560120362681,
-57.1707707760776,
8518.106246229541,
9507.5,
10496.893753770459,
-0.20812910939162949,
9070,
9507.5,
9154.161820508316,
372.9625018441772,
1494443
],
[
9040,
9180,
8960,
9090,
22725,
34.59163463532346,
-217.81818478463174,
-176.8641179198278,
-40.954066864803934,
8480.819871001355,
9465,
10449.180128998645,
-0.20796199239274066,
9092,
9465,
9141.329456406653,
362.0366088553074,
1471718
],
[
9090,
9190,
9030,
9070,
18690,
34.226947113154786,
-212.2476029675836,
-183.94081492937897,
-28.306788038204616,
8445.107417272582,
9425,
10404.892582727418,
-0.2079347655654998,
9104,
9425,
9127.063565125321,
347.60542250849977,
1453028
],
[
9000,
9150,
8880,
9000,
51510,
32.918829100386425,
-211.04845649590607,
-189.3623432426844,
-21.686113253221663,
8401.497677238307,
9390,
10378.502322761693,
-0.21054362572134036,
9074,
9390,
9101.650852100258,
342.06217804360693,
1401518
],
[
9000,
9380,
9000,
9150,
39193,
38.355706548590526,
-195.73803169335588,
-190.6374809328187,
-5.100550760537175,
8407.814575857063,
9342.5,
10277.185424142937,
-0.2000932136243912,
9084,
9342.5,
9111.320681680207,
344.77202246906364,
1440711
],
[
9150,
9350,
9120,
9190,
38516,
39.75788262411914,
-178.32116859513917,
-188.1742184652828,
9.853049870143622,
8430.105231621423,
9297.5,
10164.894768378577,
-0.18658666703491847,
9100,
9297.5,
9127.056545344167,
336.57402086413055,
1479227
],
[
9320,
9380,
9100,
9300,
23563,
43.55990597081863,
-153.86839928918198,
-181.31305463006265,
27.444655340880672,
8485.735142455713,
9255,
10024.264857544287,
-0.16623767856170443,
9142,
9255,
9161.645236275333,
332.53301937383554,
1502790
]
] |
no news data
|
0
|
[
[
13010,
13210,
12720,
13120,
165540,
54.7378434414026,
647.2541939344592,
997.486633151421,
-350.2324392169618,
11965.387258138622,
13530.5,
15095.612741861378,
-0.2313458840192717,
13068,
13530.5,
13249.676964283724,
650.9906982640116,
3091993
],
[
13030,
13400,
12930,
13170,
203913,
55.363607298639735,
592.6031215862895,
916.5099308383947,
-323.9068092521052,
12522.716684663379,
13632,
14741.283315336621,
-0.1627469652782601,
12988,
13632,
13233.741571426981,
638.0627912451537,
3295906
],
[
13150,
13590,
13150,
13280,
251920,
56.7793170466723,
551.8069467085352,
843.5693340124228,
-291.76238730388764,
12652.33754190689,
13666,
14679.66245809311,
-0.14834808401772417,
13076,
13666,
13242.993257141585,
623.915449013357,
3547826
],
[
13280,
13610,
13280,
13610,
151901,
60.79645218682855,
539.8805197050679,
782.8315711509518,
-242.951051445884,
12693.081315523395,
13619.5,
14545.918684476605,
-0.13604298020876016,
13238,
13619.5,
13316.394605713269,
602.9214883695458,
3699727
],
[
13640,
13750,
13300,
13610,
123250,
60.79645218682856,
524.3839684094164,
731.1420506026449,
-206.75808219322846,
12742.68322823475,
13576,
14409.31677176525,
-0.12276322506854014,
13358,
13576,
13375.115684570615,
591.9985249145783,
3699727
],
[
13620,
14510,
13620,
14160,
381091,
66.76698019110921,
550.141553936648,
694.9419512694456,
-144.8003973327975,
12759.272300480949,
13569,
14378.727699519051,
-0.11934964986646789,
13566,
13569,
13532.092547656493,
613.9986302778227,
4080818
],
[
14160,
14350,
14070,
14140,
120423,
66.37114113475721,
562.457137424517,
668.4449885004599,
-105.9878510759429,
12746.271299293488,
13578,
14409.728700706512,
-0.12251122414295353,
13760,
13578,
13653.674038125195,
590.1415852579782,
3960395
],
[
14140,
14400,
13800,
13830,
186153,
60.394330934035594,
540.966986169431,
642.9493880342542,
-101.98240186482315,
12749.704556127428,
13589,
14428.295443872572,
-0.1235257110710975,
13870,
13589,
13688.939230500157,
590.8457577395512,
3774242
],
[
13840,
14330,
13700,
14230,
148084,
64.79913411257307,
549.8739390474238,
624.3342982368881,
-74.46035918946427,
12730.047316921702,
13602.5,
14474.952683078298,
-0.12827828459155272,
13994,
13602.5,
13797.151384400126,
593.6424893295833,
3922326
],
[
14230,
14390,
14050,
14110,
78122,
62.55156392078703,
541.0133016834861,
607.6700989262077,
-66.65679724272161,
12723.269729630227,
13608.5,
14493.730270369773,
-0.1300996098570413,
14094,
13608.5,
13859.721107520101,
575.5251686631846,
3844204
]
] |
no news data
|
0
|
[
[
25300,
25300,
24600,
25150,
66658,
46.95364475542187,
-541.5672993529661,
-605.9836449074297,
64.41634555446365,
23142.780337450717,
25442.5,
27742.219662549283,
-0.1807778058405647,
24650,
25442.5,
24911.893670730966,
976.841223232232,
711962
],
[
25050,
25050,
24400,
24500,
80474,
42.13261469187127,
-541.6505229076502,
-593.1170205074739,
51.4664975998237,
23157.289729956425,
25297.5,
27437.710270043575,
-0.1692033023060441,
24730,
25297.5,
24829.514936584776,
960.638278715644,
631488
],
[
24600,
24700,
24050,
24500,
70703,
42.132614691871254,
-535.5430710156506,
-581.6022306091093,
46.05915959345862,
23283.9714158281,
25140,
26996.0285841719,
-0.14765541640190147,
24760,
25140,
24763.611949267823,
938.4498302359552,
631488
],
[
24550,
24900,
24050,
24800,
113210,
45.14732513459671,
-500.72335148755155,
-565.4264547847978,
64.70310329724623,
23389.91014366831,
25030,
26670.08985633169,
-0.13104992859222464,
24820,
25030,
24770.88955941426,
932.1319852191012,
744698
],
[
24850,
25100,
24100,
24150,
116518,
40.25406529809846,
-519.5885472819173,
-556.2588732842217,
36.67032600230448,
23400.57737774175,
24907.5,
26414.42262225825,
-0.12100151538759418,
24620,
24907.5,
24646.71164753141,
936.9797005605941,
628180
],
[
23850,
23850,
22850,
23450,
220529,
35.75913809657096,
-584.2881901717265,
-561.8647366617228,
-22.423453510003696,
23368.196348576566,
24742.5,
26116.803651423434,
-0.11108850370200535,
24280,
24742.5,
24407.36931802513,
962.9097219491232,
407651
],
[
23250,
23300,
22350,
22600,
221822,
31.202835617071752,
-696.1265065079388,
-588.7170906309659,
-107.40941587697284,
23169.491458937096,
24537.5,
25905.508541062904,
-0.1115034979979952,
23900,
24537.5,
24045.895454420104,
972.701884667043,
185829
],
[
22650,
24000,
22650,
24000,
234801,
43.8851164247773,
-664.1351417399273,
-603.8007008527583,
-60.33444088716908,
23123.492402733824,
24512.5,
25901.507597266176,
-0.11333055357602662,
23800,
24512.5,
24036.716363536085,
1003.2231786193971,
420630
],
[
23800,
23800,
23100,
23600,
78184,
41.52952261362976,
-663.4110224289216,
-615.7227651679909,
-47.68825726093064,
23097.164782369757,
24505,
25912.835217630243,
-0.11490187452603495,
23560,
24505,
23949.373090828867,
995.8500944322973,
342446
],
[
24050,
24050,
23250,
23600,
67864,
41.52952261362976,
-655.2834529125612,
-623.634902716905,
-31.648550195656185,
22988.91097533327,
24442.5,
25896.08902466673,
-0.11893947220347588,
23450,
24442.5,
23879.498472663094,
981.8608019728475,
342446
]
] |
no news data
|
0
|
[
[
681,
681,
672,
675,
66871,
60.14410168161486,
13.648446036525229,
9.312864392347052,
4.335581644178177,
589.0461989641863,
643.0500000000001,
697.0538010358139,
-0.16796143701364996,
670,
643.0500000000001,
664.2727496756384,
32.48830474501934,
6623153
],
[
675,
678,
667,
675,
115276,
60.14410168161486,
13.860132164733159,
10.222317946824273,
3.637814217908886,
591.7724094307397,
646.0000000000001,
700.2275905692605,
-0.16788727730421182,
672.8,
646.0000000000001,
666.4181997405107,
30.953425834660816,
6623153
],
[
675,
691,
670,
688,
132123,
64.73715100742929,
14.905069932819401,
11.158868344023299,
3.7462015887961027,
594.7633987612487,
649.75,
704.7366012387513,
-0.16925464021162384,
676,
649.75,
670.7345597924086,
30.24246684647076,
6755276
],
[
697,
697,
676,
687,
116326,
64.12497396329701,
15.474122942769327,
12.021919263772505,
3.4522036789968222,
598.9185990991384,
653.45,
707.9814009008617,
-0.1669030557834926,
679.4,
653.45,
673.9876478339269,
29.58229064315142,
6638950
],
[
687,
687,
669,
675,
70190,
57.14193694503625,
14.786353956915036,
12.57480620240101,
2.211547754514026,
600.83373097597,
655.45,
710.0662690240301,
-0.16665273941270908,
680,
655.45,
674.1901182671415,
28.754984168640604,
6568760
],
[
674,
742,
670,
720,
864420,
70.23285860697253,
17.66874174341774,
13.593593310604358,
4.075148432813382,
598.9049170963383,
659.7,
720.4950829036618,
-0.18431130181495148,
689,
659.7,
683.3520946137132,
31.843913870880563,
7433180
],
[
724,
796,
719,
750,
597926,
75.58662008397691,
22.118831983630116,
15.29864104520951,
6.820190938420605,
595.4502788248269,
666.0000000000001,
736.5497211751733,
-0.21186102455006964,
704,
666.0000000000001,
696.6816756909706,
35.0693485943891,
8031106
],
[
756,
814,
751,
802,
662199,
81.72280253497463,
29.501451607914646,
18.139203157750536,
11.36224845016411,
585.5912598247838,
675.2,
764.8087401752163,
-0.2654287327464935,
726.8,
675.2,
717.7453405527765,
37.13582369478988,
8693305
],
[
802,
802,
740,
783,
288153,
74.3676859133582,
33.433686907762535,
21.198099907752937,
12.235587000009598,
586.5630564112178,
683.6000000000001,
780.6369435887825,
-0.2838997764446529,
746,
683.6000000000001,
730.7962724422213,
38.911836288019174,
8405152
],
[
783,
804,
765,
777,
232081,
72.159073085128,
35.65485488447791,
24.089450903097934,
11.56540398137998,
595.2308227711605,
692.4500000000002,
789.6691772288398,
-0.2807976813599237,
766.4,
692.4500000000002,
740.037017953777,
38.918133696017804,
8173071
]
] |
no news data
|
0
|
[
[
3855,
3900,
3850,
3890,
20748,
12.420795797187065,
-90.896071881637,
-108.28834120133612,
17.392269319699125,
3862.5330349937667,
3936.75,
4010.9669650062333,
-0.037704687880222666,
3893,
3936.75,
3909.4325913855646,
78.01733336740502,
-282857
],
[
3840,
3970,
3840,
3900,
20724,
15.97353316086141,
-85.8668185768538,
-103.80403667643967,
17.937218099585863,
3867.3460527549446,
3930.5,
3993.6539472450554,
-0.03213532489253551,
3894,
3930.5,
3907.5460731084518,
81.73038098401895,
-262133
],
[
3900,
4030,
3865,
3930,
5046,
25.709940857562888,
-78.55481876738668,
-98.75419309462907,
20.199374327242396,
3875.602786758123,
3926.5,
3977.397213241877,
-0.02592497809340488,
3902,
3926.5,
3912.0368584867615,
87.67821091373187,
-257087
],
[
3990,
4005,
3885,
3970,
17014,
36.30725972975115,
-68.73994918712197,
-92.75134431312766,
24.011395126005695,
3877.160844009193,
3926,
3974.839155990807,
-0.024879855318801238,
3917,
3926,
3923.6294867894094,
89.9869101341796,
-240073
],
[
3970,
4000,
3945,
3960,
19988,
34.964443413527334,
-61.06459610643515,
-86.41399467178917,
25.349398565354022,
3876.9685339587872,
3928,
3979.0314660412128,
-0.025983434847868,
3930,
3928,
3930.9035894315275,
87.48784512459534,
-260061
],
[
3965,
3980,
3850,
3960,
9583,
34.964443413527334,
-54.35525000496864,
-80.00224573842507,
25.646995733456436,
3876.3076281524736,
3929.25,
3982.1923718475264,
-0.02694782558886626,
3944,
3929.25,
3936.722871545222,
90.52442761569569,
-260061
],
[
3980,
3980,
3800,
3960,
18552,
34.964443413527334,
-48.479206763022376,
-73.69763794334453,
25.218431180322156,
3875.7103285969397,
3930,
3984.2896714030603,
-0.027628331502829676,
3956,
3930,
3941.378297236178,
96.91553992886028,
-260061
],
[
3960,
3980,
3925,
3960,
5531,
34.964443413527334,
-43.322999587559934,
-67.62271027218762,
24.299710684627684,
3876.0966290851547,
3929.75,
3983.4033709148453,
-0.0273062514993805,
3962,
3929.75,
3945.1026377889425,
93.92157279108456,
-260061
],
[
3915,
3960,
3885,
3960,
16457,
34.964443413527334,
-38.78952673399226,
-61.85607356454855,
23.06654683055629,
3875.545473343867,
3930.5,
3985.454526656133,
-0.02796312258294523,
3960,
3930.5,
3948.0821102311543,
92.57003187743567,
-260061
],
[
3960,
3960,
3880,
3905,
11831,
27.006829750318527,
-39.18307903693449,
-57.321474659025746,
18.13839562209126,
3872.8483005625085,
3928.75,
3984.6516994374915,
-0.028457753452111493,
3949,
3928.75,
3939.4656881849237,
91.67217245761883,
-271892
]
] |
no news data
|
0
|
[
[
11400,
11580,
11270,
11310,
5374,
45.62161346259976,
-139.7391397313404,
-83.13060308685168,
-56.60853664448872,
10646.862762062778,
11780,
12913.137237937222,
-0.19238323224740617,
11310,
11780,
11443.598383830466,
567.8518011331371,
-355456
],
[
11350,
11460,
11170,
11220,
9310,
44.45093516597332,
-151.97705011854669,
-96.89989249319069,
-55.077157625355994,
10619.649325806482,
11711.5,
12803.350674193518,
-0.18645787033147215,
11280,
11711.5,
11398.878707064372,
548.0052439093415,
-364766
],
[
11220,
11480,
11220,
11250,
5264,
44.95795496225312,
-157.44006195902693,
-109.00792638635794,
-48.432135572669,
10605.142780483442,
11649,
12692.857219516558,
-0.17921833968865275,
11310,
11649,
11369.102965651498,
527.43344077296,
-359502
],
[
11200,
11500,
11200,
11460,
3473,
48.50140465509083,
-143.17387394847174,
-115.8411158987807,
-27.332758049691037,
10665.899971144343,
11587,
12508.100028855657,
-0.15898852659975093,
11334,
11587,
11387.282372521198,
511.1881950034629,
-356029
],
[
11350,
11950,
11320,
11790,
9410,
53.560770074153325,
-104.04026369577514,
-113.48094545817959,
9.440681762404452,
10834.19592555232,
11532,
12229.80407444768,
-0.12102047770511278,
11406,
11532,
11467.82589801696,
519.6747525032156,
-346619
],
[
11670,
11750,
11420,
11570,
4196,
50.03185889279389,
-89.7442412619439,
-108.73360461893246,
18.989363356988562,
11043.541181300086,
11475.5,
11907.458818699914,
-0.07528365974465837,
11458,
11475.5,
11488.260718413569,
508.98369875298596,
-350815
],
[
11570,
11760,
11430,
11510,
3931,
49.08206366601287,
-82.30725227518997,
-103.44833415018397,
21.141081874994,
11042.776526368843,
11474,
11905.223473631157,
-0.07516532571573237,
11516,
11474,
11492.608574730855,
496.1991488420584,
-354746
],
[
11510,
11760,
11380,
11420,
4597,
47.62168968455011,
-82.72206429667676,
-99.30308017948254,
16.581015882805772,
11037.304112663685,
11468,
11898.695887336315,
-0.07511264167009324,
11550,
11468,
11478.086859784684,
487.8992096390542,
-359343
],
[
11380,
11520,
11320,
11450,
4879,
48.17522095476046,
-79.71119548961542,
-95.38470324150913,
15.673507751893709,
11035.464602700418,
11458.5,
11881.535397299582,
-0.07383783170564764,
11548,
11458.5,
11472.469487827748,
467.33498037912176,
-354464
],
[
11450,
11990,
11450,
11830,
7780,
54.704861748723424,
-46.13047268648188,
-85.53385713050368,
39.403384444021796,
11039.44241580145,
11485.5,
11931.55758419855,
-0.0776731677678029,
11556,
11485.5,
11543.975590262198,
472.5253389234702,
-346684
]
] |
no news data
|
0
|
[
[
6590,
6670,
6550,
6550,
25389,
47.73848820296172,
62.91692261366188,
96.74934296464492,
-33.83242035098304,
6452.135403825136,
6592,
6731.864596174864,
-0.042434646897713695,
6548,
6592,
6583.362629284857,
160.5776280467146,
1699063
],
[
6520,
6650,
6520,
6620,
32327,
54.28550418398868,
61.15423185556301,
89.63032074282854,
-28.476088887265533,
6457.831529226855,
6596,
6734.168470773145,
-0.041894624248982625,
6564,
6596,
6590.690103427885,
158.39351175766356,
1731390
],
[
6570,
6650,
6550,
6600,
34522,
52.27068417097636,
57.48085041425384,
83.20042667711361,
-25.719576262859775,
6462.037165267763,
6598.5,
6734.962834732237,
-0.04136177456459403,
6578,
6598.5,
6592.552082742309,
154.22254663211618,
1696868
],
[
6600,
6800,
6600,
6730,
91838,
62.11377970907485,
64.31816295551653,
79.4239739327942,
-15.10581097727767,
6477.057682100816,
6611.5,
6745.942317899184,
-0.04066923327510664,
6614,
6611.5,
6620.041666193847,
157.49236472982216,
1788706
],
[
6760,
6790,
6680,
6740,
54389,
62.75015353596439,
69.7397820353599,
77.48713555330734,
-7.747353517947445,
6485.794813662548,
6623,
6760.205186337452,
-0.04143294166916859,
6648,
6623,
6644.033332955078,
154.10005296340628,
1843095
],
[
6730,
6790,
6660,
6770,
71862,
64.66754496764267,
75.58589633397969,
77.10688770944182,
-1.5209913754621311,
6486.544386696413,
6634,
6781.455613303587,
-0.04445451109544368,
6692,
6634,
6669.226666364062,
152.37862060887727,
1914957
],
[
6890,
6890,
6790,
6840,
152885,
68.71419047226233,
84.88885316242522,
78.6632808000385,
6.225572362386714,
6477.0671146138375,
6647.5,
6817.9328853861625,
-0.051277287818326446,
6736,
6647.5,
6703.38133309125,
150.06586199395747,
2067842
],
[
6900,
6910,
6710,
6730,
74527,
57.55820551453705,
82.43517143927147,
79.4176589278851,
3.0175125113863714,
6480.20074559033,
6653.5,
6826.79925440967,
-0.052092659325067896,
6762,
6653.5,
6708.705066473,
153.63258613724622,
1993315
],
[
6730,
6760,
6640,
6730,
48892,
57.55820551453706,
79.57333907566863,
79.4487949574418,
0.12454411822682232,
6489.664705543208,
6661.5,
6833.335294456792,
-0.05159057102958563,
6762,
6661.5,
6712.964053178401,
151.23025855601438,
1993315
],
[
6800,
7030,
6750,
6960,
382880,
69.54740744675064,
94.77192239107171,
82.51342044416779,
12.25850194690392,
6458.9272656401035,
6676.5,
6894.0727343598965,
-0.06517568617086691,
6806,
6676.5,
6762.371242542721,
161.8566686591562,
2376195
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.