labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
6740,
6800,
6600,
6670,
205185,
60.532198441088426,
122.47357719534193,
102.78723337010827,
19.686343825233664,
5885.743239128305,
6301.5,
6717.256760871695,
-0.1319548554698708,
6448,
6301.5,
6439.706340993434,
222.86044845139426,
300484
],
[
6670,
6780,
6530,
6640,
114434,
59.35685063068091,
132.3989470741717,
108.70957611092096,
23.689370963250738,
5879.619390882131,
6321,
6762.380609117869,
-0.13965531058942238,
6548,
6321,
6479.7650727947475,
224.79898784772325,
186050
],
[
6640,
6670,
6500,
6530,
89271,
55.12993526838502,
129.89148533166826,
112.94595795507043,
16.945527376597838,
5882.218222943392,
6333,
6783.781777056608,
-0.1423596327353886,
6604,
6333,
6489.812058235799,
220.88477443002873,
96779
],
[
6560,
6600,
6430,
6480,
98243,
53.27289631629369,
122.45810094273656,
114.84838655260366,
7.609714390132908,
5915.981880074487,
6353.5,
6791.018119925513,
-0.13772507119713953,
6602,
6353.5,
6487.849646588639,
217.2501476850267,
-1464
],
[
6520,
6550,
6390,
6450,
101309,
52.13808274346486,
112.84552797770175,
114.44781483762328,
-1.6022868599215343,
5997.723268862332,
6381,
6764.276731137668,
-0.12013061624750614,
6554,
6381,
6480.2797172709115,
213.1608514218105,
-102773
],
[
6450,
6460,
6340,
6420,
98452,
50.96883220367278,
101.63515852671753,
111.88528357544214,
-10.250125048724612,
6021.369170164519,
6393,
6764.630829835481,
-0.11626179566259366,
6504,
6393,
6468.22377381673,
206.5065048916812,
-201225
],
[
6420,
6440,
6280,
6280,
67473,
45.806231352339104,
80.52577894515798,
105.61338264938531,
-25.087603704227334,
6035.865974214551,
6398,
6760.134025785449,
-0.11320225876381651,
6432,
6398,
6430.579019053384,
203.18461168513255,
-268698
],
[
6310,
6490,
6280,
6300,
85106,
46.63777384682962,
64.66486013971826,
97.42367814745191,
-32.75881800773365,
6057.10406879734,
6405,
6752.89593120266,
-0.10863260927483528,
6386,
6405,
6404.4632152427075,
203.67142513619453,
-183592
],
[
6300,
6310,
6180,
6190,
52012,
42.752316716236464,
42.72636409397728,
86.48421533675699,
-43.75785124277971,
6069.172299647279,
6408,
6746.827700352721,
-0.10575146702644225,
6328,
6408,
6361.570572194167,
198.4091804836092,
-235604
],
[
6150,
6230,
6150,
6190,
66813,
42.752316716236464,
25.05117358413554,
74.19760698623271,
-49.14643340209717,
6045.40958606338,
6398,
6750.59041393662,
-0.11021894777637395,
6276,
6398,
6327.256457755334,
189.95138187763712,
-235604
]
] |
no news data
|
0
|
[
[
4355,
4460,
4335,
4460,
75613,
50.86822481241785,
-47.7652259951401,
-53.9087617759844,
6.143535780844303,
4068.9583692978395,
4337,
4605.041630702161,
-0.12360693138213537,
4302,
4337,
4331.41428272946,
114.73147162963005,
-1520662
],
[
4465,
4510,
4460,
4470,
68936,
51.373506045560994,
-33.52900317070544,
-49.832810054928615,
16.303806884223178,
4067.3719057202356,
4341.25,
4615.128094279764,
-0.12617476269727113,
4356,
4341.25,
4359.131426183569,
110.10779508465647,
-1451726
],
[
4450,
4470,
4360,
4380,
55528,
46.71687636582123,
-29.17265761685303,
-45.7007795673135,
16.528121950460473,
4067.2103367545747,
4340.75,
4614.289663245426,
-0.1260333643934461,
4376,
4340.75,
4363.305140946855,
110.10009543575245,
-1507254
],
[
4385,
4390,
4340,
4340,
66689,
44.77436273578747,
-28.617997623186966,
-42.2842231784882,
13.666225555301232,
4078.4249908583133,
4346.5,
4614.575009141687,
-0.12335212660379002,
4397,
4346.5,
4358.644112757484,
105.80723147605585,
-1573943
],
[
4325,
4350,
4235,
4295,
67383,
42.626967799314215,
-31.447047512785502,
-40.11678804534766,
8.669740532562159,
4108.9255743828635,
4355.5,
4602.0744256171365,
-0.1132243947271893,
4389,
4355.5,
4345.915290205988,
106.46385779919471,
-1641326
],
[
4265,
4295,
4240,
4285,
68424,
42.14326031001928,
-34.10288947742538,
-38.91400833176321,
4.811118854337835,
4106.027166173814,
4354,
4601.972833826186,
-0.11390575738455935,
4354,
4354,
4333.73223216479,
102.78786795639509,
-1709750
],
[
4280,
4280,
4145,
4200,
114018,
38.1776405946794,
-42.57566720496379,
-39.64634010640333,
-2.9293270985604636,
4094.5334505365986,
4350,
4605.466549463402,
-0.11745588481075937,
4300,
4350,
4306.985785731832,
105.44587738808116,
-1823768
],
[
4200,
4265,
4150,
4185,
132737,
37.50690526499406,
-49.925271781184165,
-41.702126441359496,
-8.223145339824669,
4076.5854905880665,
4342.5,
4608.414509411933,
-0.12247070093813854,
4261,
4342.5,
4282.588628585466,
106.12831471750393,
-1956505
],
[
4115,
4125,
4015,
4095,
89163,
33.683144919921084,
-62.29404719809463,
-45.820510592706526,
-16.473536605388105,
4041.048692925823,
4328,
4614.951307074177,
-0.1326022675943516,
4212,
4328,
4245.070902868372,
110.69057795196792,
-2045668
],
[
4100,
4100,
4005,
4020,
111281,
30.859728288180065,
-77.25768551962756,
-52.107945578090735,
-25.149739941536822,
3995.1844344478973,
4306,
4616.815565552102,
-0.1443639412689747,
4157,
4306,
4200.0567222946975,
109.56982238397022,
-2156949
]
] |
no news data
|
0
|
[
[
24200,
24350,
23950,
24300,
81199,
33.82049792277476,
-368.80879908993666,
-57.83893636672726,
-310.9698627232094,
23323.50899373121,
25617.5,
27911.49100626879,
-0.17909561871914031,
24230,
25617.5,
24669.259953334717,
961.4836512318136,
-299407
],
[
24250,
24250,
23800,
24150,
65591,
32.86013680180642,
-398.61104300971056,
-125.99335769532392,
-272.6176853143866,
23160.611767281924,
25495,
27829.388232718076,
-0.1831251800524084,
24230,
25495,
24565.407962667774,
928.5205332866841,
-364998
],
[
24150,
24350,
23800,
23800,
62222,
30.67160649525676,
-445.3380313456073,
-189.86229242538062,
-255.4757389202267,
23018.37339047052,
25325,
27631.62660952948,
-0.18216202247024532,
24140,
25325,
24412.32637013422,
901.4833523376353,
-427220
],
[
24150,
24500,
23900,
24100,
118383,
34.68693564921568,
-452.9407939296252,
-242.47799272622956,
-210.46280120339566,
22973.104149939543,
25172.5,
27371.895850060457,
-0.17474592114890908,
24090,
25172.5,
24349.861096107375,
887.0916843135185,
-308837
],
[
24200,
24650,
23950,
23950,
89151,
33.63789219683838,
-465.70146781818767,
-287.1226877446212,
-178.57878007356646,
22848.93535873636,
25062.5,
27276.06464126364,
-0.17664356239510356,
24060,
25062.5,
24269.8888768859,
873.7279925768387,
-397988
],
[
24100,
24300,
23550,
23550,
94212,
30.949830494963567,
-502.3008394651479,
-330.15831808872656,
-172.1425213764213,
22663.508993731208,
24957.5,
27251.491006268792,
-0.1838317945522422,
23910,
24957.5,
24125.911101508722,
864.8902788213502,
-492200
],
[
23750,
24250,
23400,
24250,
89508,
39.98783377291357,
-469.4108789097445,
-358.0088302529301,
-111.40204865681437,
22595.085342372222,
24900,
27204.914657627778,
-0.18513370743998217,
23930,
24900,
24150.72888120698,
863.826687476968,
-402692
],
[
24200,
24600,
23950,
24200,
67264,
39.58922996095012,
-442.2815835582478,
-374.86338091399364,
-67.41820264425417,
22533.746029639246,
24822.5,
27111.253970360754,
-0.18440962597327057,
24010,
24822.5,
24160.583104965583,
848.5533526571846,
-469956
],
[
24150,
24450,
23800,
23850,
65166,
36.82224643666102,
-443.90641958134074,
-388.6719886474631,
-55.23443093387766,
22453.996660391007,
24717.5,
26981.003339608993,
-0.18314986059342514,
23960,
24717.5,
24098.46648397247,
834.3709703245287,
-535122
],
[
23900,
24100,
23600,
24000,
62786,
38.79654731867678,
-428.1548646754309,
-396.5685638530567,
-31.5863008223742,
22502.197643433326,
24582.5,
26662.802356566674,
-0.16925067479440037,
23970,
24582.5,
24078.773187177976,
810.4873295870623,
-472336
]
] |
no news data
|
0
|
[
[
2615,
2860,
2505,
2595,
38753621,
84.65578184859739,
159.37783247166203,
75.95634503600286,
83.42148743565917,
1229.6505022201638,
1770.8,
2311.949497779836,
-0.6111921140499617,
2085.8,
1770.8,
2027.4980451854717,
195.83821103397236,
125895916
],
[
2620,
2765,
2575,
2660,
10233398,
85.3859963626424,
203.7465265974281,
101.51438134828791,
102.23214524914019,
1149.3287480578053,
1818.95,
2488.571251942195,
-0.7362723020887818,
2273.4,
1818.95,
2153.9984361483776,
195.42119596011722,
136129314
],
[
2730,
3435,
2665,
3270,
39035377,
90.132058534465,
284.84739491137725,
138.18098406090579,
146.66641085047146,
973.6504065411093,
1899.95,
2826.2495934588906,
-0.975077863584716,
2558,
1899.95,
2377.198748918702,
236.819681962966,
175164691
],
[
3270,
3285,
3020,
3055,
4024210,
80.24077533027587,
327.99083994468333,
176.14295523766128,
151.84788470702205,
912.3583454254126,
1967.1,
3021.841654574587,
-1.0723823441356182,
2798,
1967.1,
2512.758999134962,
238.83256182275414,
171140481
],
[
2970,
3050,
2815,
2935,
2834212,
75.27538063111867,
348.48224742155026,
210.61081367443907,
137.87143374711118,
901.8623489496629,
2030.5,
3159.137651050337,
-1.1116844629897433,
2903,
2030.5,
2597.20719930797,
238.915950263986,
168306269
],
[
2985,
3235,
2855,
2915,
8445201,
74.44849015978204,
358.97001969064513,
240.28265487768027,
118.68736481296486,
922.3585338399826,
2096.75,
3271.1414661600174,
-1.1202017085108071,
2967,
2096.75,
2660.765759446376,
248.993382387987,
159861068
],
[
2920,
2975,
2805,
2830,
1311456,
70.88462951006048,
356.3154820702416,
263.48922031619253,
92.82626175404909,
970.815127554486,
2160.25,
3349.684872445514,
-1.1012011317630033,
3001,
2160.25,
2694.6126075571005,
243.3509979317022,
158549612
],
[
2855,
2905,
2730,
2745,
1260327,
67.40950293222254,
343.3945140534556,
279.47027906364514,
63.924234989810486,
1037.428589307803,
2219.3500000000004,
3401.2714106921976,
-1.065105919023315,
2896,
2219.3500000000004,
2704.6900860456803,
238.46878379372347,
157289285
],
[
2685,
2690,
2590,
2590,
847921,
61.48956155211695,
316.9932483530861,
286.97487292153335,
30.018375431552727,
1122.9181742138182,
2271.5,
3420.081825786182,
-1.0112981076699818,
2803,
2271.5,
2681.7520688365444,
232.50672780845753,
156441364
],
[
2605,
3330,
2580,
2930,
25128425,
68.10616272931645,
319.81854447555315,
293.5436072323373,
26.274937243215845,
1209.9217013684486,
2340.8,
3471.678298631552,
-0.9662323125696786,
2802,
2340.8,
2731.4016550692354,
269.47053296499627,
181569789
]
] |
no news data
|
0
|
[
[
11220,
11480,
11220,
11250,
5264,
41.55896256076945,
-168.44239405486405,
-124.08084453623866,
-44.361549518625395,
10605.14278048344,
11649,
12692.85721951656,
-0.17921833968865306,
11310,
11649,
11369.069008268476,
529.651810187945,
-361117
],
[
11200,
11500,
11200,
11460,
3473,
45.18841874856643,
-153.3497979338681,
-129.93463521576456,
-23.415162718103545,
10665.899971144341,
11587,
12508.100028855659,
-0.15898852659975124,
11334,
11587,
11387.255206614782,
513.2481094602347,
-357644
],
[
11350,
11950,
11320,
11790,
9410,
50.4012503808998,
-113.45275199367097,
-126.63825857134586,
13.185506577674886,
10834.195925552316,
11532,
12229.804074447684,
-0.1210204777051134,
11406,
11532,
11467.804165291825,
521.5875302130751,
-348234
],
[
11670,
11750,
11420,
11570,
4196,
47.179803886382366,
-98.45133136253389,
-121.00087312958347,
22.549541767049575,
11043.541181300081,
11475.5,
11907.458818699919,
-0.07528365974465932,
11458,
11475.5,
11488.24333223346,
510.7598494835697,
-352430
],
[
11570,
11760,
11430,
11510,
3931,
46.31043965339428,
-90.36245387247072,
-114.87318927816092,
24.5107354056902,
11042.77652636884,
11474,
11905.22347363116,
-0.075165325715733,
11516,
11474,
11492.594665786768,
497.8484316633147,
-356361
],
[
11510,
11760,
11380,
11420,
4597,
44.971805493254045,
-90.17472986888606,
-109.93349739630595,
19.75876752741989,
11037.304112663682,
11468,
11898.695887336318,
-0.07511264167009388,
11550,
11468,
11478.075732629415,
489.43068654450656,
-360958
],
[
11380,
11520,
11320,
11450,
4879,
45.53693567349564,
-86.60685801572254,
-105.26816952018928,
18.661311504466738,
11035.464602700413,
11458.5,
11881.535397299587,
-0.07383783170564859,
11548,
11458.5,
11472.460586103532,
468.7570660770418,
-356079
],
[
11450,
11990,
11450,
11830,
7780,
52.22919582068747,
-52.51115376591224,
-94.71676636933387,
42.20561260342163,
11039.442415801444,
11485.5,
11931.557584198556,
-0.07767316776780385,
11556,
11485.5,
11543.968468882826,
473.84584707153886,
-348299
],
[
11700,
11930,
11660,
11750,
11437,
50.81359204534335,
-31.581343840665795,
-82.08968186360025,
50.50833802293445,
11040.295733628795,
11501,
11961.704266371205,
-0.08011551454155386,
11592,
11501,
11585.174775106261,
459.2854294235718,
-359736
],
[
11760,
11840,
11570,
11570,
10820,
47.68210246245135,
-29.182417616149905,
-71.50822901411019,
42.32581139796028,
11042.765284640174,
11504.5,
11966.234715359826,
-0.080270279518419,
11604,
11504.5,
11582.139820085009,
445.7650416076024,
-370556
]
] |
no news data
|
0
|
[
[
3195,
3195,
3075,
3140,
13198,
60.965746446629424,
103.73139464341966,
97.93810871464623,
5.793285928773429,
2794.2617760958933,
3002.5,
3210.7382239041067,
-0.13870989102688205,
3097,
3002.5,
3050.8120652710327,
134.58056116937075,
475443
],
[
3140,
3150,
2935,
3140,
32254,
60.96574644662944,
105.00995545724209,
99.3524780631654,
5.657477394076679,
2796.632505018197,
3012,
3227.367494981803,
-0.14300630476879336,
3114,
3012,
3068.6496522168263,
140.32480680012998,
475443
],
[
3140,
3140,
3070,
3115,
17404,
58.643078000894405,
102.82068024918635,
100.0461185003696,
2.774561748816751,
2797.642968619451,
3017.75,
3237.857031380549,
-0.1458749275987401,
3122,
3017.75,
3077.9197217734613,
135.3016063144064,
458039
],
[
3095,
3115,
3040,
3055,
8058,
53.38621806781429,
95.14736571012054,
99.0663679423198,
-3.9190022321992615,
2797.6690502835454,
3016.25,
3234.8309497164546,
-0.14493556549785636,
3117,
3016.25,
3073.3357774187693,
130.99434872052024,
449981
],
[
3055,
3055,
2970,
2995,
20400,
48.6861932568212,
83.26488433951181,
95.90607122175821,
-12.641186882246402,
2801.302880563998,
3018.25,
3235.197119436002,
-0.14375689186515506,
3089,
3018.25,
3057.668621935016,
127.70903809762594,
429581
],
[
2995,
3055,
2960,
3000,
28186,
49.088438437700205,
73.40522076607749,
91.40590113062207,
-18.00068036454458,
2810.4397980603294,
3007.75,
3205.0602019396706,
-0.1312011981977695,
3061,
3007.75,
3046.1348975480128,
125.3726782335098,
457767
],
[
3000,
3000,
2930,
2965,
18547,
46.34948736681948,
62.05186359867366,
85.5350936242324,
-23.48323002555874,
2806.413337712159,
3003,
3199.586662287841,
-0.1309268480105502,
3026,
3003,
3029.90791803841,
121.41748693111624,
439220
],
[
2965,
3090,
2960,
3070,
48029,
54.54366560555343,
60.825707828215855,
80.59321646502909,
-19.767508636813233,
2806.253160254787,
3003.5,
3200.746839745213,
-0.13134465772945766,
3017,
3003.5,
3037.9263344307283,
122.03052357889365,
487249
],
[
3035,
3085,
2930,
2975,
60671,
47.47814365210212,
51.59352643736429,
74.79327845949612,
-23.199752022131833,
2813.1336991205826,
3006.5,
3199.8663008794174,
-0.12863216423044563,
3001,
3006.5,
3025.3410675445825,
124.38548618040124,
426578
],
[
2975,
3020,
2810,
2975,
17432,
47.478143652102126,
43.77237547373579,
68.58909786234406,
-24.81672238860827,
2834.3088521616432,
3013,
3191.6911478383568,
-0.11861344031752855,
2997,
3013,
3015.272854035666,
130.50080859608687,
426578
]
] |
no news data
|
0
|
[
[
1133,
1146,
1130,
1144,
305641,
30.467842600789727,
-20.008712523838085,
-20.600146591658714,
0.5914340678206287,
1108.731623054978,
1161.8000000000002,
1214.8683769450224,
-0.09135544318303017,
1138.6000000000001,
1161.8000000000002,
1142.99505714579,
24.083663686379897,
-15322096
],
[
1144,
1158,
1140,
1151,
452174,
34.09634642467724,
-18.213874419396006,
-20.122892157206174,
1.9090177378101671,
1112.7694178000738,
1158.3500000000001,
1203.9305821999264,
-0.07869915345090224,
1140.2,
1158.3500000000001,
1144.596045716632,
23.649116280209903,
-14869922
],
[
1151,
1168,
1150,
1163,
452183,
39.8876152789966,
-15.642831751591984,
-19.226880076083336,
3.584048324491352,
1116.6090818198875,
1156.15,
1195.6909181801127,
-0.06840101748062553,
1144.6,
1156.15,
1148.2768365733057,
23.245607974480624,
-14417739
],
[
1160,
1168,
1158,
1163,
330736,
39.8876152789966,
-13.450216194177528,
-18.071547299702175,
4.621331105524646,
1121.8949094051225,
1154.0000000000002,
1186.105090594878,
-0.05564140484380894,
1150.8000000000002,
1154.0000000000002,
1151.2214692586444,
22.29949311916058,
-14417739
],
[
1160,
1168,
1154,
1162,
278101,
39.55170939281994,
-11.65884826521551,
-16.789007492804842,
5.130159227589331,
1124.318179427749,
1152.75,
1181.181820572251,
-0.0493286845755817,
1156.6000000000001,
1152.75,
1153.3771754069157,
21.706672182077682,
-14695840
],
[
1160,
1164,
1151,
1152,
302243,
36.262982944988735,
-10.920211303604447,
-15.615248254964765,
4.6950369513603185,
1124.697077259958,
1151.7999999999997,
1178.9029227400415,
-0.04706185577364436,
1158.2,
1151.7999999999997,
1153.1017403255328,
21.08476702621499,
-14998083
],
[
1156,
1169,
1145,
1145,
302670,
34.1240100678236,
-10.775464837344089,
-14.64729157144063,
3.871826734096542,
1124.5064690501383,
1150.6499999999996,
1176.793530949861,
-0.04544132611977808,
1157,
1150.6499999999996,
1151.4813922604262,
21.29299795291392,
-15300753
],
[
1145,
1153,
1143,
1149,
261102,
36.43145147489942,
-10.220173847113301,
-13.761868026575167,
3.5416941794618655,
1125.8528557166253,
1149.35,
1172.8471442833745,
-0.04088770919802429,
1154.2,
1149.35,
1150.985113808341,
20.4863552419915,
-15039651
],
[
1133,
1136,
1126,
1133,
420263,
31.655141909892254,
-10.945000862207507,
-13.198494593701636,
2.253493731494128,
1124.1123428732678,
1147.9000000000003,
1171.6876571267328,
-0.04144552160768791,
1148.1999999999998,
1147.9000000000003,
1147.3880910466728,
20.665901296134965,
-15459914
],
[
1133,
1133,
1121,
1125,
522522,
29.567817512969818,
-12.026332559364391,
-12.964062186834187,
0.9377296274697962,
1121.1504121784267,
1146.0500000000002,
1170.9495878215737,
-0.04345288219811265,
1140.8000000000002,
1146.0500000000002,
1142.9104728373381,
20.04690834641104,
-15982436
]
] |
no news data
|
0
|
[
[
19600,
19790,
19290,
19420,
22688,
46.94521768265981,
118.4432524996846,
157.3819594205159,
-38.938706920831294,
18357.052364605763,
19756.5,
21155.947635394237,
-0.1416695908075051,
19630,
19756.5,
19626.55170343188,
803.4824016020526,
15662
],
[
19460,
19640,
19190,
19420,
27228,
46.94521768265981,
93.44369718643065,
144.59430697369885,
-51.150609787268195,
18349.224298067697,
19697.5,
21045.775701932303,
-0.13689815478434356,
19600,
19697.5,
19585.241362745503,
778.2336586304774,
15662
],
[
19400,
19530,
19290,
19330,
20879,
45.99219418046112,
65.61277838332171,
128.79800125562343,
-63.18522287230172,
18336.582814027784,
19639,
20941.417185972216,
-0.13263579469140135,
19536,
19639,
19534.1930901964,
739.788397299729,
-5217
],
[
19400,
19550,
18600,
19240,
39280,
45.00820875441882,
35.880716319537896,
110.21454426840633,
-74.33382794886843,
18811.01449290583,
19501,
20190.98550709417,
-0.07076411538835653,
19408,
19501,
19475.354472157123,
754.8035117783198,
-44497
],
[
19430,
19430,
18880,
19070,
32066,
43.13111353845521,
-1.3837849135670695,
87.89487843201167,
-89.27866334557874,
18774.384073951536,
19457.5,
20140.615926048464,
-0.07021620722584748,
19296,
19457.5,
19394.2835777257,
740.1746895084399,
-76563
],
[
19200,
19430,
19080,
19180,
22184,
44.73715322904795,
-21.788920809431147,
65.9581185837231,
-87.74703939315425,
18800.4483597415,
19465.5,
20130.5516402585,
-0.06833131851311312,
19248,
19465.5,
19351.42686218056,
713.0193545435513,
-54379
],
[
19060,
19380,
19060,
19230,
23100,
45.49070674952919,
-33.53893986391995,
46.0587068941945,
-79.59764675811445,
18798.025378538216,
19464.5,
20130.974621461784,
-0.0684810420469865,
19210,
19464.5,
19327.14148974445,
684.9465435047263,
-31279
],
[
19230,
19370,
19140,
19220,
16455,
45.35749437049586,
-43.16030590531227,
28.214904334293145,
-71.37521023960542,
18847.60172644162,
19478.5,
20109.39827355838,
-0.06477893816858396,
19188,
19478.5,
19305.71319179556,
652.4503618258173,
-47734
],
[
19070,
19110,
18820,
18910,
24844,
41.318164697226116,
-74.93590259408666,
7.584742948617183,
-82.52064554270385,
18807.391680186738,
19468.5,
20129.608319813262,
-0.06791569148247291,
19122,
19468.5,
19226.570553436446,
634.4181931239732,
-72578
],
[
18960,
18960,
18760,
18830,
17995,
40.320243231845566,
-105.35910908707228,
-15.004027458520714,
-90.35508162855157,
18714.31406464005,
19433,
20151.68593535995,
-0.07396551591210315,
19074,
19433,
19147.25644274916,
603.3883221865466,
-90573
]
] |
no news data
|
0
|
[
[
2470,
2530,
2450,
2510,
162239,
57.85986116872928,
3.1353728125727685,
-18.33908793455474,
21.47446074712751,
2266.288486224945,
2398.75,
2531.211513775055,
-0.11044211674835244,
2455,
2398.75,
2444.6759360399865,
80.85502590228465,
7693069
],
[
2510,
2535,
2470,
2530,
77160,
59.92611237756906,
10.46754419627905,
-12.577761508387983,
23.045305704667033,
2259.274299684213,
2403.5,
2547.725700315787,
-0.1200130645440291,
2478,
2403.5,
2461.7407488319895,
79.72252405212146,
7770229
],
[
2530,
2545,
2500,
2520,
47501,
58.38462372552125,
15.295113865037365,
-7.003186433702913,
22.29830029874028,
2254.843570798442,
2407,
2559.156429201558,
-0.12642827519863548,
2495,
2407,
2473.3925990655916,
77.2423437626842,
7722728
],
[
2520,
2550,
2480,
2525,
103031,
58.95316059969898,
19.301954900503006,
-1.7421581668617296,
21.044113067364734,
2251.2179665734984,
2412.25,
2573.2820334265016,
-0.13351189422862605,
2511,
2412.25,
2483.7140792524733,
76.72503349392105,
7825759
],
[
2540,
2590,
2510,
2560,
220938,
62.785786097977,
25.01327531403831,
3.6089285293182782,
21.404346784720033,
2252.4467207801863,
2423,
2593.5532792198137,
-0.14077860439109674,
2529,
2423,
2498.971263401979,
76.95895967292668,
8046697
],
[
2550,
2560,
2500,
2500,
65509,
53.55416802487676,
24.41658019285933,
7.770458862026489,
16.64612133083284,
2261.834867347721,
2431,
2600.165132652279,
-0.13917328889533462,
2527,
2431,
2499.1770107215834,
75.74760541057478,
7981188
],
[
2500,
2570,
2470,
2505,
199042,
54.15905398108521,
24.069692788027623,
11.030305647226715,
13.039387140800908,
2280.8926687544017,
2441.25,
2601.6073312455983,
-0.1313731336369469,
2522,
2441.25,
2500.341608577267,
77.47991930981944,
8180230
],
[
2565,
2600,
2520,
2585,
431097,
62.56061722840459,
29.90538279520524,
14.80532107682242,
15.100061718382822,
2298.6621935115,
2455.75,
2612.8378064885,
-0.1279346891894534,
2535,
2455.75,
2517.2732868618136,
78.73135364483234,
8611327
],
[
2570,
2635,
2560,
2600,
215146,
63.89671786292078,
35.333283709145235,
18.910913603286982,
16.422370105858253,
2325.201103902594,
2471.75,
2618.298896097406,
-0.11857906025884997,
2550,
2471.75,
2533.8186294894513,
78.46482838448718,
8826473
],
[
2610,
2610,
2520,
2550,
107328,
56.640637983601685,
35.19465013791205,
22.167660910211996,
13.026989227700053,
2341.872676478835,
2481.5,
2621.127323521165,
-0.11253461496769307,
2548,
2481.5,
2537.054903591561,
79.28876921416666,
8719145
]
] |
no news data
|
0
|
[
[
437,
440,
423,
430,
827750,
54.89928321904791,
-20.582382048580257,
-43.87342761229996,
23.291045563719706,
262.7910378444826,
381.1000000000001,
499.40896215551754,
-0.6208814597508131,
425.6,
381.1000000000001,
405.92144213201857,
47.324944974307115,
38566520
],
[
430,
446,
425,
429,
874350,
54.70707762457579,
-16.843127897409943,
-38.46736766932196,
21.624239771912016,
265.6853753250316,
379.15000000000003,
492.61462467496847,
-0.598521032177072,
428.2,
379.15000000000003,
410.5371537056149,
45.44459176185661,
37692170
],
[
426,
426,
360,
391,
3973977,
47.85123580943387,
-16.752907375582367,
-34.12447561057404,
17.37156823499167,
269.567268424978,
375.30000000000007,
481.0327315750221,
-0.5634571360246312,
420.4,
375.30000000000007,
406.6297229644919,
47.12712092172399,
33718193
],
[
391,
413,
379,
396,
1212585,
48.7611238550329,
-16.092445059329066,
-30.518069500325044,
14.425624440995978,
275.0393563881397,
371.6000000000001,
468.16064361186045,
-0.5197020646494098,
416.6,
371.6000000000001,
404.50377837159357,
46.18946942731514,
34930778
],
[
396,
410,
380,
395,
946967,
48.57856483435517,
-15.471371221132529,
-27.508729844486545,
12.037358623354017,
279.97199403869615,
374.90000000000003,
469.8280059613039,
-0.5064177431918051,
408.2,
374.90000000000003,
402.60302269727487,
45.03307875393549,
33983811
],
[
389,
412,
389,
397,
873551,
48.98990432666439,
-14.648918826863053,
-24.93676764096185,
10.287848814098798,
284.6679888843688,
378.05000000000007,
471.4320111156313,
-0.49401936842021554,
401.6,
378.05000000000007,
401.4824181578199,
43.459287414368674,
34857362
],
[
401,
417,
386,
391,
1685543,
47.755699160692714,
-14.316240525633589,
-22.8126622178962,
8.496421692262611,
289.88501452837517,
380.95000000000005,
472.0149854716249,
-0.4780941618145419,
394,
380.95000000000005,
399.38593452625594,
42.56933831334234,
33171819
],
[
389,
414,
382,
393,
1119454,
48.22394417415879,
-13.732902933210084,
-20.99671036095898,
7.263807427748894,
294.4888334718938,
383.6,
472.7111665281062,
-0.4646046221486246,
394.40000000000003,
383.6,
398.1087476210048,
41.81438557667503,
34291273
],
[
397,
400,
374,
377,
861566,
44.76718816130918,
-14.395725013981348,
-19.676513291563456,
5.280788277582108,
299.4784982245094,
385.70000000000005,
471.9215017754907,
-0.44709101257708395,
390.6,
385.70000000000005,
393.88699809680384,
40.684786606912525,
33429707
],
[
377,
390,
368,
383,
492907,
46.32109715667608,
-14.272343738073062,
-18.595679380865377,
4.3233356427923155,
304.8489010105232,
388.00000000000006,
471.1510989894769,
-0.42861391231689094,
388.20000000000005,
388.00000000000006,
391.70959847744314,
39.35015899213306,
33922614
]
] |
no news data
|
0
|
[
[
531,
544,
527,
527,
357500,
67.09533431249527,
-4.575642113674917,
2.305728239972357,
-6.881370353647274,
517.992044799522,
561,
604.007955200478,
-0.15332604349546533,
539,
561,
545.34472691662,
41.52655733331531,
6427437
],
[
527,
544,
522,
529,
364515,
67.30378012488607,
-5.825906566095114,
0.6794012787588628,
-6.505307844853976,
514.5669274772151,
558.1500000000001,
601.733072522785,
-0.1561697483571977,
536.6000000000001,
558.1500000000001,
542.075781533296,
40.131803238078504,
6791952
],
[
530,
573,
530,
543,
1157192,
68.79402020091447,
-5.622257273078503,
-0.5809304316086105,
-5.041326841469893,
513.1741085112697,
557.25,
601.3258914887303,
-0.15819072764012687,
534.6,
557.25,
542.2606252266368,
40.40810300678719,
7949144
],
[
543,
549,
537,
537,
249594,
67.37667331014799,
-5.877264154355316,
-1.6401971761579517,
-4.237066978197364,
511.698235880395,
556.6,
601.501764119605,
-0.16134302594180747,
534.4000000000001,
556.6,
541.2085001813094,
38.37895279201667,
7699550
],
[
537,
549,
534,
538,
170136,
67.49686767715536,
-5.930306421402861,
-2.4982190252069336,
-3.4320873961959273,
510.0835894487907,
555.75,
601.4164105512093,
-0.16434155843889992,
534.8000000000001,
555.75,
540.5668001450475,
36.70902759258691,
7869686
],
[
538,
538,
527,
530,
250804,
65.4203139889204,
-6.542458551751679,
-3.307066930515883,
-3.235391621235796,
507.24750971409395,
554.3000000000001,
601.3524902859061,
-0.16977265122102142,
535.4000000000001,
554.3000000000001,
538.4534401160381,
34.8726684788307,
7618882
],
[
530,
533,
513,
517,
296380,
62.07808716745116,
-7.984544026506342,
-4.242562349713975,
-3.741981676792367,
502.345011875262,
552.15,
601.954988124738,
-0.18040383274377605,
533,
552.15,
534.1627520928305,
33.81033501605708,
7322502
],
[
518,
528,
517,
518,
187312,
62.23790334037875,
-8.943619039188775,
-5.182773687608934,
-3.7608453515798406,
498.8274426860007,
549.05,
599.2725573139992,
-0.18294347441580636,
528,
549.05,
530.9302016742644,
32.18102537205301,
7509814
],
[
533,
533,
515,
515,
248629,
61.40188057892457,
-9.832425740986196,
-6.112704098284387,
-3.719721642701809,
497.2365912625479,
545.1500000000001,
593.0634087374523,
-0.17578064289627507,
523.6,
545.1500000000001,
527.7441613394114,
31.168094988334936,
7261185
],
[
516,
519,
513,
513,
183946,
60.815377924388265,
-10.576277991784991,
-7.005418876984509,
-3.5708591148004825,
498.3706159415552,
540.8000000000001,
583.2293840584449,
-0.15691340258300615,
518.6,
540.8000000000001,
524.7953290715292,
29.37037391773958,
7077239
]
] |
no news data
|
0
|
[
[
48450,
48500,
43100,
44000,
1812958,
69.52121302222008,
5635.233078690333,
5541.187487580398,
94.04559110993523,
27844.91718963655,
38880,
49915.08281036345,
-0.5676482927141692,
45110,
38880,
43350.50814128825,
3441.302653342601,
24124905
],
[
43800,
46300,
43450,
45800,
1039235,
72.31706584306964,
5509.553109394525,
5534.860611943223,
-25.30750254869872,
29448.35261512656,
39745,
50041.64738487344,
-0.518135482947462,
45570,
39745,
43840.406513030604,
3399.066749532415,
25164140
],
[
46550,
48500,
45500,
47000,
784895,
74.02756446382847,
5444.025462688187,
5516.693582092216,
-72.66811940402931,
31365.42996525873,
40672.5,
49979.57003474127,
-0.4576591079840812,
46070,
40672.5,
44472.32521042448,
3370.5619817086713,
25949035
],
[
47300,
47350,
44500,
45300,
621806,
67.65032326008244,
5195.033426520102,
5452.361550977794,
-257.32812445769196,
31835.300263407255,
41122.5,
50409.699736592745,
-0.45168458807673395,
45930,
41122.5,
44637.86016833959,
3333.3789830151945,
25327229
],
[
44100,
46350,
43900,
45850,
603221,
68.59300315486546,
4984.626179647443,
5358.814476711724,
-374.18829706428096,
32047.61075352544,
41485,
50922.38924647456,
-0.4549783896094761,
45590,
41485,
44880.288134671675,
3270.280484228395,
25930450
],
[
45850,
47100,
44800,
45300,
520721,
66.50592216419992,
4719.097696432153,
5230.87112065581,
-511.77342422365746,
32429.173217891403,
41855,
51280.8267821086,
-0.4504038600935896,
45850,
41855,
44964.23050773734,
3200.9747353549383,
25409729
],
[
46150,
46200,
43700,
44000,
364699,
61.72526301848015,
4353.579965178782,
5055.412889560404,
-701.8329243816224,
33223.48926212172,
42260,
51296.51073787828,
-0.4276625999942394,
45490,
42260,
44771.38440618987,
3150.905111401014,
25045030
],
[
43850,
44200,
43000,
43150,
342369,
58.751497913442535,
3949.785959607849,
4834.2875035698935,
-884.5015439620447,
34125.48726603898,
42630,
51134.51273396102,
-0.39899191808402623,
44720,
42630,
44447.1075249519,
3011.5547463009416,
24702661
],
[
42250,
42250,
40100,
41800,
791832,
54.27876280866367,
3480.719021230543,
4563.573807102024,
-1082.854785871481,
35365.313514525136,
42992.5,
50619.686485474864,
-0.3548147460824499,
44020,
42992.5,
43917.68601996152,
3014.300835850874,
23910829
],
[
41450,
42250,
40850,
41150,
397259,
52.21749445729662,
3021.6982686986885,
4255.198699421358,
-1233.500430722669,
36635.69956438807,
43307.5,
49979.30043561193,
-0.30811293358480296,
43080,
43307.5,
43364.148815969216,
2898.9936332900975,
23513570
]
] |
no news data
|
0
|
[
[
1063,
1073,
1060,
1068,
44981,
58.70602892033091,
19.285336490122745,
21.581197465622655,
-2.2958609754999095,
1012.8285576368817,
1056.1499999999999,
1099.471442363118,
-0.08203653337711159,
1073.4,
1056.1499999999999,
1066.771818020863,
27.636256966650446,
3477420
],
[
1068,
1074,
1055,
1062,
61171,
55.813201725843435,
17.720076803137545,
20.808973333125632,
-3.0888965299880873,
1023.7080591986801,
1059.1,
1094.4919408013197,
-0.06683399263774872,
1070.2,
1059.1,
1065.8174544166905,
27.01938146903256,
3416249
],
[
1062,
1066,
1058,
1062,
52013,
55.813201725843435,
16.291795546346975,
19.9055377757699,
-3.6137422294229253,
1034.0135807630693,
1061.6,
1089.1864192369305,
-0.05197140022029131,
1067,
1061.6,
1065.0539635333525,
25.660854221244524,
3416249
],
[
1061,
1064,
1055,
1063,
39068,
56.23010319571996,
15.066882361723628,
18.93780669296065,
-3.8709243312370205,
1040.0177628691258,
1063.25,
1086.4822371308742,
-0.04370042253632576,
1063.6,
1063.25,
1064.643170826682,
24.470793205441343,
3455317
],
[
1063,
1073,
1041,
1057,
88056,
52.9990443717726,
13.456857702982006,
17.841616894964922,
-4.384759191982916,
1039.6040939253778,
1062.9999999999998,
1086.3959060746217,
-0.044018637957896456,
1062.4,
1062.9999999999998,
1063.1145366613457,
25.00859369076696,
3367261
],
[
1045,
1057,
1042,
1046,
32296,
47.59897093462191,
11.164594990828618,
16.506212514137662,
-5.3416175233090435,
1040.5019824654241,
1063.1999999999998,
1085.8980175345755,
-0.042697549914551707,
1058,
1063.1999999999998,
1059.6916293290767,
24.293694141426467,
3334965
],
[
1041,
1055,
1036,
1037,
42544,
43.67770790863417,
8.52348209679576,
14.909666430669283,
-6.386184333873523,
1037.4966501895694,
1060.85,
1084.2033498104304,
-0.04402761900444073,
1053,
1060.85,
1055.1533034632614,
23.915573131324578,
3292421
],
[
1037,
1043,
1021,
1025,
72486,
39.05754991474451,
5.3998354465215925,
13.007700233839746,
-7.607864787318153,
1030.6537147295637,
1058.9,
1087.1462852704365,
-0.053350241326728436,
1045.6,
1058.9,
1049.1226427706092,
23.77874647908711,
3219935
],
[
1038,
1041,
1029,
1036,
29227,
44.81961111717856,
3.7684902311043516,
11.159858233292669,
-7.391368002188317,
1027.7052964646637,
1057.75,
1087.7947035353363,
-0.05680870439203278,
1040.2,
1057.75,
1046.4981142164875,
23.22312173058089,
3249162
],
[
1036,
1038,
1023,
1032,
54567,
43.219359507698286,
2.1283366836282767,
9.353553923359792,
-7.225217239731515,
1024.1665165003722,
1056.1,
1088.0334834996277,
-0.06047435564743444,
1035.2,
1056.1,
1043.59849137319,
22.635755892682255,
3194595
]
] |
no news data
|
0
|
[
[
53800,
54000,
53200,
53700,
38205,
46.97278900239736,
-802.8986859409124,
-1214.1546674030383,
411.2559814621259,
51228.521621870765,
52595,
53961.478378129235,
-0.051962292161963505,
52840,
52595,
52771.44157999624,
1220.2749299405962,
-94647
],
[
53900,
55800,
53900,
55400,
72799,
57.47085935489183,
-533.6049773356572,
-1078.044729389562,
544.4397520539048,
50932.73099478747,
52655,
54377.26900521253,
-0.06541711158342162,
53480,
52655,
53297.153263996996,
1283.1124349448394,
-21848
],
[
54900,
56200,
54800,
56200,
35068,
61.348785932648916,
-252.72124578071816,
-912.9800326677934,
660.2587868870752,
50474.26237446848,
52815,
55155.73762553152,
-0.08863912242853422,
54260,
52815,
53877.7226111976,
1291.4615467344938,
13220
],
[
56000,
56300,
55400,
55400,
37817,
55.86319488030538,
-93.59329375583184,
-749.1026848854011,
655.5093911295693,
50312.10611618201,
52910,
55507.89388381799,
-0.098200487008807,
54780,
52910,
54182.178088958084,
1263.50000768203,
-24597
],
[
55000,
55800,
54900,
55500,
32679,
56.38814341413837,
40.12340134919941,
-591.257467638481,
631.3808689876804,
50235.62402267698,
53065,
55894.37597732302,
-0.10663812220194174,
55240,
53065,
54445.74247116647,
1237.5357214190278,
8082
],
[
55100,
55600,
54400,
54500,
34842,
49.98569285386147,
64.65786729930551,
-460.0744006509237,
524.7322679502292,
50278.899006034546,
53165,
56051.100993965454,
-0.10857146596315072,
55400,
53165,
54456.59397693318,
1234.854598460526,
-26760
],
[
54200,
55200,
53900,
54600,
41283,
50.58986288684186,
91.12039341634227,
-349.8354418374705,
440.9558352538128,
50313.88748562306,
53260,
56206.11251437694,
-0.11063133737802999,
55240,
53260,
54485.275181546545,
1239.5078414276313,
14523
],
[
54400,
55000,
54100,
54200,
27927,
48.08754651382499,
78.90590084801806,
-264.0871733003728,
342.99307414839086,
50393.122809572116,
53345,
56296.877190427884,
-0.11067118531925706,
54840,
53345,
54428.22014523724,
1215.2572813256577,
-13404
],
[
54000,
54400,
53600,
53800,
29011,
45.65558174287006,
36.5280972591936,
-203.96411918845953,
240.49221644765313,
50531.65201319242,
53430,
56328.34798680758,
-0.10849140882678573,
54520,
53430,
54302.5761161898,
1185.5960469452536,
-42415
],
[
53300,
54000,
53100,
53700,
38604,
45.04228624250371,
-5.067368199393968,
-164.18476899064643,
159.11740079125246,
50649.330641853805,
53500,
56350.669358146195,
-0.10656707880920355,
54160,
53500,
54182.06089295184,
1165.196329306307,
-81019
]
] |
no news data
|
0
|
[
[
4790,
4850,
4785,
4800,
44895,
28.036017187044695,
-142.37500257173997,
-188.73722126032618,
46.36221868858621,
4504.987420957809,
4780.75,
5056.512579042191,
-0.11536373123137196,
4750,
4780.75,
4742.355770184104,
101.51998942304641,
-1248085
],
[
4780,
4837,
4780,
4830,
52470,
30.532203831381047,
-125.74147914858713,
-176.13807283797837,
50.39659368939124,
4519.641405332693,
4770.75,
5021.858594667307,
-0.10527007060412197,
4778,
4770.75,
4759.884616147283,
98.3399901785431,
-1195615
],
[
4830,
4835,
4790,
4820,
37525,
30.156704495643254,
-112.0742858210615,
-163.32531543459498,
51.25102961353349,
4560.159929396019,
4756.25,
4952.340070603981,
-0.08245574585187115,
4795,
4756.25,
4771.907692917826,
94.52999088007574,
-1233140
],
[
4820,
4842,
4805,
4840,
50941,
31.9590419955022,
-98.49372938700526,
-150.35899822507704,
51.865268838071785,
4589.320135486465,
4747.25,
4905.179864513535,
-0.06653530549835589,
4816,
4747.25,
4785.526154334261,
90.42070581721319,
-1182199
],
[
4835,
4850,
4810,
4825,
48962,
31.306524442676174,
-87.92783782884726,
-137.8727661458311,
49.944928316983834,
4594.591255828928,
4744.5,
4894.408744171072,
-0.06319264165710684,
4823,
4744.5,
4793.420923467409,
86.8192268302694,
-1231161
],
[
4825,
4825,
4770,
4770,
75519,
28.970832635614137,
-83.03515540773878,
-126.90524399821264,
43.870088590473856,
4598.3769991576955,
4740.5,
4882.6230008423045,
-0.05996118588431788,
4817,
4740.5,
4788.736738773927,
84.5464249138216,
-1306680
],
[
4735,
4790,
4735,
4790,
43720,
30.987166885122793,
-76.66014604182601,
-116.85622440693531,
40.1960783651093,
4598.280243283187,
4740.75,
4883.219756716813,
-0.06010431122367271,
4809,
4740.75,
4788.989391019142,
82.43596599140577,
-1262960
],
[
4820,
4820,
4760,
4795,
46411,
31.510615145743543,
-70.39300028742855,
-107.56357958303397,
37.17057929560542,
4598.982654473952,
4743.5,
4888.017345526048,
-0.06093279035566493,
4804,
4743.5,
4790.191512815314,
80.83339699201964,
-1216549
],
[
4720,
4720,
4630,
4645,
119092,
25.308770417128123,
-76.64645588968142,
-101.38015484436346,
24.73369895468204,
4588.208876286516,
4739.25,
4890.291123713484,
-0.06374051747153411,
4765,
4739.25,
4761.1532102522515,
86.84529720687539,
-1335641
],
[
4650,
4665,
4605,
4620,
82090,
24.44521290881288,
-82.66672502660731,
-97.63746888081224,
14.970743854204926,
4572.48098611929,
4732,
4891.51901388071,
-0.06742139217274311,
4724,
4732,
4732.922568201801,
84.92777597781287,
-1417731
]
] |
no news data
|
0
|
[
[
14560,
14750,
14200,
14600,
11859,
18.87202342281595,
-399.2204145025007,
-359.2277543526754,
-39.992660149825326,
14442.128924089619,
15328.5,
16214.871075910381,
-0.11565007351148272,
14778,
15328.5,
14924.84451633295,
357.7312412631244,
-244097
],
[
14620,
14770,
14550,
14740,
9051,
24.385813412638168,
-392.6641346952729,
-365.9150304211949,
-26.74910427407798,
14408.067561918364,
15263,
16117.932438081636,
-0.11202678871540798,
14716,
15263,
14887.87561306636,
347.8932954586155,
-235046
],
[
14790,
14940,
14690,
14830,
14592,
27.783738018394605,
-375.87315610333826,
-367.9066555576236,
-7.966500545714666,
14411.860771762344,
15202,
15992.139228237656,
-0.10395201002995086,
14714,
15202,
14876.30049045309,
340.90091721157154,
-220454
],
[
14930,
15340,
14760,
15320,
28407,
42.84339643673068,
-319.34605713696874,
-358.1945358734926,
38.84847873652387,
14459.667278542456,
15170.5,
15881.332721457544,
-0.09371249747306204,
14818,
15170.5,
14965.040392362473,
357.97942312503073,
-192047
],
[
15610,
16060,
15510,
15920,
41885,
55.1710080502803,
-223.55592481702843,
-331.2668136621998,
107.71088884517138,
14456.303302727512,
15171.5,
15886.696697272488,
-0.09428160660086184,
15082,
15171.5,
15156.032313889978,
385.2666071875285,
-150162
],
[
15910,
16060,
15810,
15850,
17017,
53.71540532568141,
-151.54307556559797,
-295.32206604287944,
143.77899047728147,
14435.001932651028,
15180.5,
15925.998067348972,
-0.09821785413510381,
15332,
15180.5,
15294.825851111984,
375.6047066741336,
-167179
],
[
15820,
15850,
15600,
15740,
12765,
51.419575183722515,
-102.17069423680732,
-256.69179168166505,
154.52109744485773,
14417.497143963114,
15203,
15988.502856036886,
-0.10333524383830645,
15532,
15203,
15383.860680889587,
366.63294191169547,
-179944
],
[
15800,
15950,
15580,
15740,
20388,
51.419575183722515,
-62.324290697304605,
-217.81829148479298,
155.49400078748837,
14406.535326063064,
15228,
16049.464673936936,
-0.10788871472773003,
15714,
15228,
15455.08854471167,
366.8734460608601,
-179944
],
[
15490,
15550,
15200,
15270,
15641,
42.4325737581012,
-67.88822763134522,
-187.83227871410344,
119.94405108275822,
14404.685268737541,
15216.5,
16028.314731262459,
-0.10670190007721339,
15704,
15216.5,
15418.070835769337,
379.2396284850844,
-195585
],
[
15250,
15370,
15000,
15300,
20684,
43.11598893429552,
-69.08062007104854,
-164.08194698549246,
95.00132691444392,
14404.037100060652,
15207.5,
16010.962899939348,
-0.10566666446678916,
15580,
15207.5,
15394.45666861547,
378.5796550218641,
-174901
]
] |
no news data
|
0
|
[
[
34450,
34700,
33300,
34000,
54146,
60.95869181646173,
-1.1749069162724481,
-853.1730770945965,
851.998170178324,
26292.678001063137,
29807.5,
33322.32199893686,
-0.23583473950763137,
31840,
29807.5,
31352.00347386176,
1504.2434627006767,
24940
],
[
34000,
34650,
32600,
33400,
62859,
57.6476412419434,
191.84850439210277,
-644.1687607972567,
836.0172651893595,
26105.396799833543,
29970,
33834.60320016646,
-0.25789811145588637,
32660,
29970,
31761.60277908941,
1543.226072507771,
-37919
],
[
33400,
34100,
33050,
33850,
24068,
59.4275877561618,
376.78880095117347,
-439.9772484475707,
816.7660493987441,
25915.386409482588,
30152.5,
34389.613590517416,
-0.28104559094717946,
33390,
30152.5,
32179.28222327153,
1507.995638757216,
-13851
],
[
34800,
36500,
34100,
35050,
104175,
63.79703864071531,
613.1176509510042,
-229.35826856785576,
842.4759195188599,
25614.0241536646,
30385,
35155.9758463354,
-0.3140349413418069,
34260,
30385,
32753.425778617224,
1589.5673788459862,
90324
],
[
35500,
35800,
34200,
35000,
55077,
63.490223821604275,
787.2998821366164,
-26.02663842696134,
813.3265205635777,
25605.760276212066,
30710,
35814.239723787934,
-0.3324154818487746,
34260,
30710,
33202.740622893776,
1590.3125660712728,
35247
],
[
35350,
35450,
33650,
34550,
25900,
60.66258511018059,
878.8979278559746,
154.95827482962585,
723.9396530263487,
25702.07247886642,
30997.5,
36292.92752113358,
-0.3416680391085461,
34370,
30997.5,
33472.192498315024,
1605.2902399233249,
9347
],
[
34550,
34600,
33500,
33600,
26716,
55.085000195959395,
864.8633719055506,
296.9392942448108,
567.9240776607398,
25941.231532131103,
31242.5,
36543.7684678689,
-0.33936262897456326,
34410,
31242.5,
33497.75399865202,
1569.198079928802,
-17369
],
[
33600,
34050,
33100,
33450,
14603,
54.23704359974711,
832.0458323785133,
403.9606018715514,
428.0852305069619,
26194.003706468095,
31467.5,
36740.996293531905,
-0.3351709728152478,
34330,
31467.5,
33488.20319892162,
1524.9696456481734,
-31972
],
[
33750,
34150,
33000,
33750,
12859,
55.70564300560705,
820.7837050296621,
487.32522250317356,
333.4584825264885,
26565.878890976182,
31732.5,
36899.12110902382,
-0.3256359321845943,
34070,
31732.5,
33540.562559137295,
1498.1860995304467,
-19113
],
[
33350,
35850,
33350,
35000,
94273,
61.281158993329335,
902.3215402403366,
570.3244860506062,
331.9970541897304,
26949.26896874908,
32062.5,
37175.73103125092,
-0.3189539824561978,
34070,
32062.5,
33832.45004730984,
1569.7442352782718,
75160
]
] |
no news data
|
0
|
[
[
3635,
3660,
3590,
3660,
39683,
46.01190053429603,
-19.084721851193535,
-12.795816249691626,
-6.288905601501909,
3490.313595624321,
3687.25,
3884.186404375679,
-0.10682020713305532,
3628,
3687.25,
3642.762193499724,
91.6102395773931,
1099392
],
[
3660,
3690,
3625,
3630,
14993,
43.69791253260043,
-19.188142038978185,
-14.07428140754894,
-5.113860631429246,
3493.525732605828,
3676.25,
3858.974267394172,
-0.09940796594038592,
3650,
3676.25,
3640.2097547997796,
89.70950817900788,
1084399
],
[
3680,
3680,
3600,
3645,
52756,
45.18236372562907,
-17.85391976970459,
-14.83020907998007,
-3.0237106897245187,
3509.934022043628,
3664.25,
3818.565977956372,
-0.08422786543296559,
3649,
3664.25,
3641.167803839824,
89.01597188050732,
1137155
],
[
3690,
3755,
3660,
3705,
53001,
50.773326375574065,
-11.818800672470843,
-14.227927398478226,
2.4091267260073828,
3529.211564100939,
3656.75,
3784.288435899061,
-0.06975507535328415,
3655,
3656.75,
3653.9342430718593,
90.51483103189966,
1190156
],
[
3695,
3745,
3550,
3695,
110193,
49.86056570106143,
-7.753464619966508,
-12.933034842775882,
5.1795702228093745,
3529.1679950188163,
3657.25,
3785.3320049811837,
-0.07004279443909149,
3667,
3657.25,
3662.1473944574877,
97.97805738676398,
1079963
],
[
3665,
3700,
3505,
3630,
78134,
44.2874276650967,
-9.66519888515495,
-12.279467651251696,
2.614268766096746,
3526.654634535594,
3654,
3781.345365464406,
-0.06970189680591454,
3661,
3654,
3655.7179155659906,
104.90819614485227,
1001829
],
[
3630,
3680,
3610,
3680,
17068,
49.00890856586378,
-7.064247681127654,
-11.236423657226888,
4.1721759760992345,
3527.143172176639,
3655,
3782.856827823361,
-0.0699626964833713,
3671,
3655,
3660.5743324527925,
102.41475356307711,
1018897
],
[
3680,
3765,
3650,
3710,
105810,
51.65619994319556,
-2.552798758528752,
-9.499698677487261,
6.9468999189585094,
3527.089168313724,
3657.25,
3787.410831686276,
-0.07117961948801761,
3684,
3657.25,
3670.4594659622344,
103.31369973714303,
1124707
],
[
3750,
3750,
3700,
3730,
30888,
53.39339401684584,
2.606345539900758,
-7.078489834009658,
9.684835373910417,
3525.881447032232,
3659.75,
3793.618552967768,
-0.07315721181379505,
3689,
3659.75,
3682.367572769788,
99.5055783273471,
1155595
],
[
3750,
3750,
3620,
3630,
36991,
44.73713221542762,
-1.3584997595048662,
-5.9344918191086995,
4.575992059603833,
3523.1065182939906,
3657.25,
3791.3934817060094,
-0.07335756741049118,
3676,
3657.25,
3671.8940582158302,
101.68375130396515,
1118604
]
] |
no news data
|
0
|
[
[
12900,
13130,
12810,
13050,
239837,
57.99501802257535,
151.0087918025365,
63.06938768672174,
87.93940411581477,
11535.25062666647,
12320,
13104.74937333353,
-0.1273943787879108,
12716,
12320,
12618.584817484894,
358.95424137072877,
372499
],
[
13180,
13280,
12800,
13070,
196377,
58.325378834781446,
181.39555644238317,
86.73462143785403,
94.66093500452914,
11512.165115900856,
12363,
13213.834884099144,
-0.13764213930261973,
12840,
12363,
12708.867853987917,
367.6003669871053,
568876
],
[
13240,
13290,
12880,
13190,
566052,
60.34080790774674,
212.70831442012786,
111.92936003430881,
100.77895438581905,
11472.34307612078,
12400,
13327.65692387922,
-0.14962208449664838,
12916,
12400,
12805.094283190334,
370.62891220231205,
1134928
],
[
13310,
13460,
13120,
13270,
235993,
61.67159929333296,
241.19884201613604,
137.78325643067427,
103.41558558546177,
11446.232181424382,
12449.5,
13452.767818575618,
-0.16117399390748507,
13054,
12449.5,
12898.075426552268,
368.44113275928976,
1370921
],
[
13490,
13780,
13310,
13690,
281561,
67.7836439806774,
294.2760491980098,
169.08181498414137,
125.19423421386841,
11397.14264103502,
12528.5,
13659.85735896498,
-0.18060539712894288,
13254,
12528.5,
13056.460341241815,
378.5524804193405,
1652482
],
[
13690,
13840,
13550,
13790,
232589,
69.04917682174522,
340.48439044650877,
203.36233007661485,
137.12206036989392,
11390.48576130331,
12620,
13849.51423869669,
-0.19485170185367526,
13402,
12620,
13203.168272993453,
372.2273032465305,
1885071
],
[
13550,
13890,
13460,
13880,
184500,
70.18436600723727,
379.98682999508856,
238.68723006030962,
141.29959993477894,
11440.0998400449,
12725,
14009.9001599551,
-0.20194894459019241,
13564,
12725,
13338.534618394762,
376.3539244432069,
2069571
],
[
14400,
15840,
14290,
15300,
1756124,
81.63155659816755,
519.8820538010114,
294.92619480844996,
224.9558589925614,
11286.319969296514,
12910,
14533.680030703486,
-0.25153834712679884,
13986,
12910,
13730.82769471581,
489.4715012686921,
3825695
],
[
15980,
16240,
15730,
16030,
735767,
84.8514722252296,
681.7956103007964,
372.3000779069192,
309.49553239387717,
11091.9650030136,
13129,
15166.0349969864,
-0.31031076197523044,
14538,
13129,
14190.662155772648,
521.6521083209284,
4561462
],
[
16160,
16190,
15570,
15700,
382542,
78.17969024660464,
774.5564239652904,
452.75134711859346,
321.8050768466969,
11078.238121274659,
13322,
15565.761878725341,
-0.3368506048229007,
14940,
13322,
14492.52972461812,
528.6769577265763,
4178920
]
] |
no news data
|
0
|
[
[
650,
662,
630,
637,
208209,
60.582672702243286,
-0.020679790335748294,
-4.998086771237905,
4.977406980902157,
577.4555694259905,
606.5,
635.5444305740095,
-0.09577718243696468,
617.6,
606.5,
616.1732898988968,
21.32880027025609,
696340
],
[
637,
646,
621,
640,
175348,
61.7235566166758,
2.0676127838273715,
-3.58494686022485,
5.652559644052221,
575.525529038229,
608.2,
640.8744709617711,
-0.10744646814130555,
625.8,
608.2,
620.9386319191174,
21.591028822380654,
871688
],
[
640,
640,
625,
630,
100771,
55.91405712620316,
2.882456107928647,
-2.291466266594151,
5.173922374522798,
575.2648126013655,
609.3500000000001,
643.4351873986348,
-0.11187392270003975,
631.4,
609.3500000000001,
622.7509055352939,
21.120241049353467,
770917
],
[
640,
643,
592,
618,
294491,
49.850552907915976,
2.5307526597695187,
-1.3270224813214169,
3.8577751410909356,
575.6200380765421,
609.9,
644.1799619234579,
-0.11241174593690081,
634.6,
609.9,
621.8007244282352,
23.25450954582822,
476426
],
[
618,
618,
583,
602,
374862,
43.13400813549119,
0.9500077626674965,
-0.8716164325236342,
1.8216241951911307,
577.4665329889125,
610.5500000000001,
643.6334670110876,
-0.10837267057927302,
625.4,
610.5500000000001,
617.8405795425882,
24.093473149697633,
101564
],
[
604,
606,
597,
604,
122401,
44.147025609713246,
-0.1397497238104961,
-0.7252430907810066,
0.5854933669705105,
578.8908153014175,
611.1000000000001,
643.3091846985827,
-0.10541379380979408,
618.8,
611.1000000000001,
615.0724636340706,
23.015367924719232,
223965
],
[
603,
612,
596,
602,
60356,
43.31603203108793,
-1.1514998944263652,
-0.8104944515100784,
-0.34100544291628687,
580.1646195615987,
611.5500000000002,
642.9353804384017,
-0.10264207485373723,
611.2,
611.5500000000002,
612.4579709072565,
22.514270215810715,
163609
],
[
602,
604,
597,
599,
207874,
42.03779301561797,
-2.1703753854282013,
-1.082470638293703,
-1.0879047471344983,
580.0340618579721,
611.5000000000001,
642.9659381420281,
-0.10291394322821909,
605,
611.5000000000001,
609.7663767258052,
21.40610805753852,
-44265
],
[
599,
599,
594,
599,
83104,
42.03779301561797,
-2.9439060363791896,
-1.4547577179108004,
-1.4891483184683891,
578.7981769205975,
610.7000000000002,
642.6018230794028,
-0.10447625046472135,
601.2,
610.7000000000002,
607.6131013806441,
20.23424319628577,
-44265
],
[
599,
599,
580,
587,
194406,
36.97591483667061,
-4.473664739701235,
-2.058539122268887,
-2.4151256174323477,
575.7612893726285,
609.2,
642.6387106273716,
-0.10977908938729974,
598.2,
609.2,
603.4904811045153,
20.146082967979645,
-238671
]
] |
no news data
|
0
|
[
[
6440,
6500,
6370,
6490,
97670,
52.091496867352056,
78.95974555961129,
47.76609005969473,
31.19365549991656,
5951.749272262731,
6288.5,
6625.250727737269,
-0.10710049383390913,
6482,
6288.5,
6412.675444404809,
154.406188488092,
343763
],
[
6500,
6530,
6410,
6510,
140202,
53.02816908408884,
83.1789272486003,
54.84865749747585,
28.330269751124455,
5946.74892617488,
6297.5,
6648.25107382512,
-0.11139375111556024,
6496,
6297.5,
6432.140355523848,
151.94860359608543,
483965
],
[
6570,
6730,
6540,
6630,
273159,
58.29661232640576,
95.10929549782395,
62.900785097545466,
32.208510400278485,
5931.645257591864,
6305.5,
6679.354742408136,
-0.11858052253053246,
6518,
6305.5,
6471.712284419078,
156.8094176249365,
757124
],
[
6660,
6690,
6540,
6680,
212249,
60.29492866425433,
107.36118748228364,
71.7928655744931,
35.56832190779053,
5918.7121758263875,
6327,
6735.2878241736125,
-0.12906205916662322,
6554,
6327,
6513.369827535263,
156.32303065172675,
969373
],
[
6710,
6720,
6600,
6710,
137826,
61.48735666398601,
118.1299212309932,
81.06027670579313,
37.069644525200076,
5926.5048959887035,
6356.5,
6786.4951040112965,
-0.13529303988399166,
6604,
6356.5,
6552.69586202821,
153.7285284623177,
1107199
],
[
6750,
6750,
6660,
6690,
116137,
60.18957718834391,
123.6253118178065,
89.57328372819582,
34.05202808961069,
5957.157496110358,
6388,
6818.842503889642,
-0.1348912034720232,
6644,
6388,
6580.156689622569,
149.1764907150093,
991062
],
[
6650,
6650,
6490,
6580,
133036,
53.501128578475644,
117.74705302607435,
95.20803758777153,
22.539015438302826,
6014.036398610388,
6416,
6817.963601389612,
-0.12530037449800888,
6658,
6416,
6580.125351698055,
152.8067413782229,
858026
],
[
6590,
6680,
6570,
6640,
110148,
56.350361796312036,
116.5860576419418,
99.4836415986056,
17.102416043336206,
6073.729583289382,
6446,
6818.270416710618,
-0.11550431793689656,
6660,
6446,
6592.100281358445,
149.74911699406414,
968174
],
[
6600,
6670,
6560,
6600,
76952,
53.975828162056665,
111.15694664136026,
101.81830260715654,
9.338644034203725,
6149.077337136808,
6474,
6798.922662863192,
-0.10037771481717402,
6644,
6474,
6593.680225086756,
146.90989435163098,
891222
],
[
6620,
6620,
6450,
6500,
86292,
48.47618236916175,
97.65941583872427,
100.98652525347009,
-3.32710941474582,
6195.989617082729,
6490,
6784.010382917271,
-0.09060412416556896,
6602,
6490,
6574.944180069405,
148.55918761222878,
804930
]
] |
no news data
|
0
|
[
[
6060,
6140,
6040,
6080,
36350,
26.205316807078905,
-269.2684682519548,
-271.3581940952154,
2.0897258432606236,
5782.667062351045,
6438.5,
7094.332937648955,
-0.20372227619754746,
6138,
6438.5,
6192.643634181887,
223.6312142413614,
-1503784
],
[
6060,
6150,
6040,
6080,
34037,
26.205316807078905,
-262.9413417660526,
-269.6748236293829,
6.733481863330326,
5786.5873070464295,
6389,
6991.4126929535705,
-0.1885780851318111,
6128,
6389,
6170.11490734551,
215.514698938407,
-1503784
],
[
6090,
6110,
5990,
6020,
54902,
24.827809172600084,
-259.7740336444358,
-267.6946656323935,
7.920631987957677,
5795.980536366624,
6338.5,
6881.019463633376,
-0.17118228717626452,
6080,
6338.5,
6140.091925876408,
208.69222044280653,
-1558686
],
[
6070,
6080,
6010,
6060,
49352,
27.56160965406832,
-251.1412533936591,
-264.3839831846466,
13.242729790987482,
5828.699906947203,
6292.5,
6756.300093052797,
-0.14741361718007054,
6060,
6292.5,
6124.073540701126,
198.78563326832037,
-1509334
],
[
6060,
6080,
5910,
6000,
84614,
26.032291149842123,
-246.3019953237499,
-260.76758561246726,
14.465590288717351,
5839.888620062879,
6252,
6664.111379937121,
-0.1318334548743188,
6048,
6252,
6099.258832560901,
196.7295166062975,
-1593948
],
[
5970,
6005,
5920,
5930,
54434,
24.33573109801618,
-245.2877390544627,
-257.6716163008664,
12.3838772464037,
5832.954347257868,
6214,
6595.045652742132,
-0.12264102115936015,
6018,
6214,
6065.407066048721,
188.74883684870483,
-1648382
],
[
5960,
5960,
5880,
5900,
50375,
23.62510923147875,
-244.09095435283416,
-254.95548391125996,
10.8645295584258,
5802.071472105752,
6184.5,
6566.928527894248,
-0.12367322431700152,
5982,
6184.5,
6032.3256528389775,
180.98106278808308,
-1698757
],
[
5930,
6090,
5920,
6000,
68561,
30.871393997987877,
-232.3944312463973,
-250.44327337828744,
18.048842131890154,
5789.487616304102,
6163.5,
6537.512383695898,
-0.12136363549797949,
5978,
6163.5,
6025.860522271182,
181.6252725889343,
-1630196
],
[
5910,
5970,
5900,
5920,
41094,
28.538621151012165,
-226.9638854365512,
-245.7473957899402,
18.783510353389005,
5807.037879779227,
6128.5,
6449.962120220773,
-0.10490727591442366,
5950,
6128.5,
6004.688417816946,
175.794895975439,
-1671290
],
[
5940,
5940,
5850,
5910,
44877,
28.25124645737374,
-220.920422076284,
-240.782001047209,
19.861578970924995,
5810.245112661004,
6100,
6389.754887338996,
-0.0950016024062282,
5932,
6100,
5985.750734253556,
169.6666891200505,
-1716167
]
] |
no news data
|
0
|
[
[
3920,
3960,
3910,
3930,
26036,
35.61733292298442,
-87.82385582936558,
-99.96996289243765,
12.146107063072066,
3814.6776279392457,
3999,
4183.322372060755,
-0.09218423208839938,
3938,
3999,
3945.383058674464,
86.7548952464977,
-558377
],
[
3940,
4000,
3895,
3930,
29785,
35.617332922984424,
-83.63972217066203,
-96.70391474808254,
13.064192577420513,
3815.036563059213,
3988.25,
4161.463436940787,
-0.08686187522887821,
3940,
3988.25,
3942.3064469395713,
88.058117014605,
-558377
],
[
4030,
4050,
3940,
3960,
56131,
39.7886753820173,
-77.01523315406348,
-92.76617842927874,
15.750945275215258,
3822.920302134542,
3978.75,
4134.579697865458,
-0.07833098227607063,
3941,
3978.75,
3945.8451575516574,
90.33968008499036,
-502246
],
[
3960,
4015,
3950,
4000,
65367,
44.91346194072656,
-67.75655676608312,
-87.76425409663963,
20.00769733055651,
3843.7171095474514,
3970,
4096.282890452549,
-0.06361858461085572,
3953,
3970,
3956.676126041326,
88.52970293606248,
-436879
],
[
4070,
4070,
3965,
4010,
45888,
46.147498911209574,
-58.932732738280265,
-81.99794982496776,
23.065217086687497,
3857.6355999408706,
3964.5,
4071.3644000591294,
-0.05391065711142861,
3966,
3964.5,
3967.340900833061,
89.70615272634373,
-390991
],
[
3980,
4040,
3950,
3995,
42617,
44.53585737758613,
-52.544463397542586,
-76.10725253948273,
23.562789141940144,
3861.5252525570772,
3961.75,
4061.9747474429228,
-0.05059619988284105,
3979,
3961.75,
3972.872720666449,
89.72714181731918,
-433608
],
[
3995,
4010,
3955,
3985,
27656,
43.446504590281286,
-47.73833256479884,
-70.43346854454596,
22.69513597974712,
3864.9899221527835,
3959,
4053.0100778472165,
-0.047491830182983835,
3990,
3959,
3975.298176533159,
87.24663168751067,
-461264
],
[
3970,
4040,
3960,
4005,
50934,
46.27682177212581,
-41.833377267751075,
-64.713450289187,
22.88007302143592,
3865.653831063834,
3961.75,
4057.846168936166,
-0.04851198027950584,
3999,
3961.75,
3981.2385412265276,
86.72901513840276,
-410330
],
[
4015,
4035,
3975,
3980,
42786,
43.35590862223387,
-38.72455614023238,
-59.515671459396074,
20.791115319163694,
3865.6327672466387,
3961.5,
4057.3672327533613,
-0.04839946119064059,
3995,
3961.5,
3980.9908329812224,
84.819799771374,
-453116
],
[
4100,
4160,
4000,
4030,
104418,
50.13491939101073,
-31.858960599980037,
-53.98432928751287,
22.125368687532834,
3864.406139422909,
3962.25,
4060.093860577091,
-0.04938802981997156,
3999,
3962.25,
3990.792666384978,
91.61838550199015,
-348698
]
] |
no news data
|
0
|
[
[
865,
865,
830,
831,
20251,
57.37368495574621,
-1.58040356014169,
-1.4110601635968159,
-0.16934339654487407,
813.4487285932514,
840.1499999999999,
866.8512714067483,
-0.06356310517585777,
841.0000000000001,
840.1499999999999,
837.596405407134,
34.05581895899724,
2719728
],
[
831,
831,
815,
816,
53957,
53.366561407695016,
-3.2204802721910255,
-1.7729441853156578,
-1.4475360868753677,
810.1499883558478,
838.4,
866.6500116441522,
-0.06739029495265317,
834.6000000000001,
838.4,
833.2771243257073,
32.766117604783155,
2665771
],
[
822,
840,
808,
818,
70028,
53.82958929262171,
-4.309195869697646,
-2.2801945221920557,
-2.0290013475055906,
807.8766570736402,
836.6499999999999,
865.4233429263595,
-0.06878226959029379,
829.0000000000001,
836.6499999999999,
830.2216994605659,
32.711394918727215,
2735799
],
[
818,
835,
801,
809,
47752,
51.35833281481676,
-5.83101924814639,
-2.990359467382923,
-2.8406597807634673,
805.454571003682,
833.9499999999999,
862.4454289963179,
-0.06833845913140589,
822,
833.9499999999999,
825.9773595684528,
32.80343813881813,
2688047
],
[
809,
823,
803,
816,
56728,
53.15951783070046,
-6.398476091681573,
-3.671982792242653,
-2.72649329943892,
803.3496860823514,
832.8999999999999,
862.4503139176484,
-0.0709576513810746,
818.0000000000001,
832.8999999999999,
823.9818876547623,
31.888906843188263,
2744775
],
[
816,
820,
810,
815,
30675,
52.85839030869255,
-6.849919760073135,
-4.30757018580875,
-2.542349574264385,
802.5604844278207,
832.6499999999999,
862.739515572179,
-0.07227410213698231,
814.8000000000001,
832.6499999999999,
822.1855101238099,
30.325413497246245,
2714100
],
[
815,
827,
811,
824,
31784,
55.31190386887269,
-6.40760446026502,
-4.727577040700004,
-1.6800274195650156,
802.4536901097333,
832.5999999999999,
862.7463098902665,
-0.07241486882120249,
816.4000000000001,
832.5999999999999,
822.548408099048,
29.302169676014373,
2745884
],
[
817,
840,
817,
835,
70320,
58.1769684970547,
-5.110547123261426,
-4.804171057212288,
-0.3063760660491379,
804.2242777226148,
831.3,
858.3757222773851,
-0.06514067671691358,
819.8,
831.3,
825.0387264792384,
28.852014699156204,
2816204
],
[
844,
855,
830,
845,
60087,
60.64705309763845,
-3.238373458962201,
-4.4910115375622714,
1.2526380786000706,
804.04708149458,
831.55,
859.0529185054199,
-0.06614856233640788,
827,
831.55,
829.0309811833908,
28.576870792073617,
2876291
],
[
845,
855,
827,
850,
62633,
61.85997267696148,
-1.335805790819336,
-3.8599703882136844,
2.5241645973943485,
803.8122550967373,
831.7000000000002,
859.587744903263,
-0.06706202934534769,
833.8,
831.7000000000002,
833.2247849467127,
28.53566573549693,
2938924
]
] |
no news data
|
0
|
[
[
5050,
5050,
4990,
5010,
21706,
26.86121389400498,
-92.8103179132977,
-106.47142566789944,
13.661107754601744,
4879.890921027211,
5070.25,
5260.609078972789,
-0.07508863624980569,
4993,
5070.25,
5009.39561778948,
71.19871766124086,
-270998
],
[
5010,
5050,
5000,
5040,
40712,
33.87687625316392,
-84.66884822553948,
-102.11091017942746,
17.442061953887986,
4884.142390724854,
5061.25,
5238.357609275146,
-0.06998571865651623,
5004,
5061.25,
5015.516494231584,
69.6845235425808,
-230286
],
[
5030,
5050,
5000,
5020,
32468,
31.69417730512745,
-78.92075831945476,
-97.47287980743293,
18.55212148797817,
4891.797011253078,
5050.75,
5209.702988746922,
-0.06294233084073518,
5010,
5050.75,
5016.4131953852675,
68.27848614668218,
-262754
],
[
5050,
5050,
4995,
5010,
34509,
30.631471555654752,
-74.31560801332671,
-92.8414254486117,
18.525817435284992,
4906.891833608476,
5039.25,
5171.608166391524,
-0.052530898999463733,
5014,
5039.25,
5015.130556308214,
67.3300228504906,
-297263
],
[
5040,
5040,
5000,
5010,
30222,
30.631471555654752,
-69.86068275338857,
-88.24527690956708,
18.38459415617851,
4920.7606234051855,
5029.75,
5138.7393765948145,
-0.04333789019128765,
5018,
5029.75,
5014.1044450465715,
65.37787836116983,
-297263
],
[
5030,
5030,
4995,
5000,
32637,
29.48489641817544,
-66.3719443559612,
-83.87061039884591,
17.498666042884707,
4945.306450210491,
5019.75,
5094.193549789509,
-0.029660261881372274,
5016,
5019.75,
5011.283556037257,
63.20802990680056,
-329900
],
[
5030,
5030,
4985,
5000,
29876,
29.484896418175435,
-62.88222687243888,
-79.6729336935645,
16.790706821125625,
4950.229501421315,
5014.75,
5079.270498578685,
-0.025732289178397712,
5008,
5014.75,
5009.026844829806,
61.90745634202909,
-329900
],
[
5020,
5020,
4995,
4995,
20308,
28.858502091828214,
-59.83037155774309,
-75.70442126640023,
15.87404970865714,
4955.613469159707,
5010,
5064.386530840293,
-0.021711189956204725,
5003,
5010,
5006.221475863845,
59.27120946045559,
-350208
],
[
4995,
5020,
4950,
4975,
1058548,
26.438939227782093,
-58.3529308233492,
-72.23412317779002,
13.881192354440827,
4972.94019613184,
5003.25,
5033.55980386816,
-0.012116046117287798,
4996,
5003.25,
4999.977180691076,
60.03755164185162,
-1408756
],
[
5030,
5030,
4900,
4950,
118037,
23.75755214655728,
-58.52470311607976,
-69.49223916544798,
10.96753604936822,
4963.227346308921,
4999.25,
5035.272653691079,
-0.014411223159905439,
4984,
4999.25,
4989.981744552861,
65.03486938171936,
-1526793
]
] |
no news data
|
0
|
[
[
208500,
217000,
208000,
216000,
38310,
49.57872754176555,
-4857.147087007179,
-4057.0518222008673,
-800.0952648063117,
193173.0523174238,
218550,
243926.9476825762,
-0.2322301320757373,
206600,
218550,
210148.47340261447,
8768.016382102389,
133106
],
[
222000,
235000,
219000,
229000,
99089,
58.702752213671545,
-3102.087236563093,
-3866.0589050733124,
763.9716685102194,
193514.0906552496,
218275,
243035.9093447504,
-0.22687810646890755,
212000,
218275,
213918.77872209158,
9498.872354809362,
232195
],
[
230500,
235000,
227000,
232500,
45519,
60.76146070878256,
-1412.4866444879153,
-3375.344452956233,
1962.8578084683177,
194818.75264484817,
217750,
240681.24735515183,
-0.21061995274536702,
218000,
217750,
217635.02297767327,
9391.81004375155,
277714
],
[
242000,
248000,
238000,
242000,
92161,
65.75201732168243,
685.2059748813917,
-2563.234367388708,
3248.4403422701,
194997.34539055423,
217700,
240402.65460944577,
-0.20856825548411367,
225400,
217700,
222508.01838213863,
9828.109326340724,
369875
],
[
257000,
263500,
252000,
260500,
124653,
72.96343270161596,
3796.6722040182212,
-1291.2530531073226,
5087.925257125544,
189885.6446051242,
219275,
248664.3553948758,
-0.2680593354908294,
236000,
219275,
230106.41470571092,
10661.815803030673,
494528
],
[
263000,
269500,
255500,
267000,
70025,
74.95856219784426,
6709.682244464231,
308.93400640698815,
6400.748238057243,
185006.86194277738,
221175,
257343.13805722262,
-0.32705448678397303,
246200,
221175,
237485.13176456874,
10900.257531385625,
564553
],
[
260500,
275500,
258000,
273500,
63898,
76.80210333006734,
9434.009971372492,
2133.949199400089,
7300.060771972403,
180556.34434287646,
223650,
266743.65565712354,
-0.3853669184629872,
255100,
223650,
244688.105411655,
11371.667707715224,
628451
],
[
273000,
295000,
267500,
289500,
89149,
80.59008970605922,
12737.29796286617,
4254.618952093306,
8482.679010772865,
174757.13902417204,
226950,
279142.86097582796,
-0.45995030602183706,
266500,
226950,
253650.484329324,
12523.691442878422,
717600
],
[
284500,
289500,
279500,
286500,
37578,
78.01768776290024,
14940.87347799234,
6391.869857273113,
8549.003620719228,
171719.77392224563,
230200,
288680.2260777544,
-0.5080818946807505,
275400,
230200,
260220.38746345922,
12343.427768387106,
680022
],
[
289500,
290000,
275000,
283500,
52917,
75.42495974864289,
16257.738927416096,
8365.04367130171,
7892.695256114386,
170449.82846647102,
233350,
296250.17153352895,
-0.539105819871686,
280000,
233350,
264876.30997076735,
12533.182927788026,
627105
]
] |
no news data
|
0
|
[
[
2725,
2735,
2670,
2700,
144948,
38.18061294104714,
14.480159258336698,
59.55802191159303,
-45.07786265325633,
2576.3026966800635,
2900.75,
3225.1973033199365,
-0.22369890774450504,
2763,
2900.75,
2778.9931887929943,
176.6484642107381,
22081588
],
[
2730,
2765,
2610,
2740,
170858,
41.07502095543169,
8.992416374515415,
49.444900804177514,
-40.4524844296621,
2568.8799611084128,
2898,
3227.1200388915872,
-0.22713598267190285,
2747,
2898,
2771.1945510343953,
175.10214533854253,
22252446
],
[
2745,
2765,
2680,
2695,
157767,
38.870124521482296,
1.000681449874719,
39.756056933316955,
-38.755375483442236,
2555.4659977375345,
2875.75,
3196.0340022624655,
-0.22274815422930747,
2727,
2875.75,
2755.955640827516,
168.66627781436094,
22094679
],
[
2695,
2775,
2690,
2740,
219694,
42.21085437839534,
-1.6823095190020467,
31.46838364285316,
-33.1506931618552,
2541.550941246811,
2864.75,
3187.949058753189,
-0.22563857841220986,
2719,
2864.75,
2752.764512662013,
162.69011511333517,
22314373
],
[
2745,
2760,
2670,
2720,
189578,
41.134884062189585,
-5.360637947392206,
24.102579324804086,
-29.463217272196292,
2556.3397139274925,
2840,
3123.6602860725075,
-0.199760764839794,
2719,
2840,
2746.2116101296106,
157.49796403381123,
22124795
],
[
2720,
2745,
2690,
2730,
99177,
41.93190261649092,
-7.383708505847608,
17.80532175867375,
-25.189030264521357,
2577.071969689134,
2818,
3058.928030310866,
-0.17099221455703745,
2725,
2818,
2742.9692881036885,
150.17668088853898,
22223972
],
[
2725,
2815,
2700,
2760,
297298,
44.36556348929185,
-6.491428077220007,
12.945971791494998,
-19.437399868715005,
2610.8343395051224,
2799,
2987.1656604948776,
-0.1344520618041283,
2729,
2799,
2746.375430482951,
147.6640608250719,
22521270
],
[
2785,
2790,
2700,
2740,
226375,
43.06961749864269,
-7.313813176418535,
8.894014797912291,
-16.207827974330826,
2634.0177828852284,
2783.75,
2933.4822171147716,
-0.10757590812017719,
2738,
2783.75,
2745.1003443863606,
143.54519933756677,
22294895
],
[
2875,
2880,
2780,
2815,
382339,
49.07682118397485,
-1.891877705119441,
6.7368362973059455,
-8.628714002425387,
2644.8679787219235,
2777.75,
2910.6320212780765,
-0.09567601208033591,
2753,
2777.75,
2759.0802755090886,
143.29197081345487,
22677234
],
[
2780,
2815,
2690,
2740,
397239,
44.06902772715153,
-3.605268686806994,
4.668415300483358,
-8.273683987290351,
2668.1697428525745,
2766.25,
2864.3302571474255,
-0.07091207023763256,
2757,
2766.25,
2755.264220407271,
141.98540146963666,
22279995
]
] |
no news data
|
0
|
[
[
4495,
4500,
4385,
4455,
49227,
41.30853662735517,
-0.796139998587023,
25.911132085885022,
-26.707272084472045,
4383.56676130556,
4629.5,
4875.43323869444,
-0.1062461340077502,
4603,
4629.5,
4599.491795381564,
150.39792838594462,
916359
],
[
4455,
4555,
4420,
4520,
31996,
45.36888392695704,
-8.001267874916266,
19.128652093724767,
-27.129919968641033,
4373.699329206286,
4618.5,
4863.300670793714,
-0.10600873478129862,
4568,
4618.5,
4583.593436305251,
149.29807635837716,
948355
],
[
4510,
4570,
4470,
4470,
18511,
42.90973190880825,
-17.543732531585192,
11.794175168662775,
-29.337907700247968,
4356.478261803458,
4609.5,
4862.521738196542,
-0.10978272619439947,
4518,
4609.5,
4560.874749044201,
145.77678518992164,
929844
],
[
4475,
4650,
4475,
4650,
20253,
52.823526919979656,
-10.461119569926268,
7.343116220944966,
-17.804235790871232,
4357.296928962612,
4606.25,
4855.203071037388,
-0.10809359936494473,
4517,
4606.25,
4578.699799235361,
148.22130053349866,
950097
],
[
4655,
4665,
4520,
4555,
15954,
48.07824278381036,
-12.371196371249425,
3.4002537025060877,
-15.771450073755513,
4353.9978947457075,
4604,
4854.0021052542925,
-0.10860213086633036,
4530,
4604,
4573.959839388289,
147.99120763824877,
934143
],
[
4555,
4620,
4520,
4620,
21343,
51.301708022399,
-8.541527809649779,
1.0118974000749146,
-9.553425209724693,
4376.222908499339,
4613.25,
4850.277091500661,
-0.10275926581072402,
4563,
4613.25,
4583.167871510632,
144.56326423551673,
955486
],
[
4620,
4620,
4535,
4585,
6027,
49.518981666236535,
-8.235758676662954,
-0.8376338152726591,
-7.398124861390294,
4432.834526077896,
4626.5,
4820.165473922104,
-0.08372007950809639,
4576,
4626.5,
4583.534297208505,
140.30874536155127,
949459
],
[
4585,
4610,
4570,
4600,
12196,
50.31583565040461,
-6.705759969318024,
-2.011259046081732,
-4.6945009232362915,
4438.924102213019,
4629.25,
4819.575897786981,
-0.08222753050147688,
4602,
4629.25,
4586.827437766804,
133.14383497858333,
961655
],
[
4590,
4590,
4480,
4480,
23546,
44.292274856979,
-15.003273688985246,
-4.609661974662435,
-10.39361171432281,
4419.706613003293,
4621.25,
4822.793386996707,
-0.08722461974431478,
4568,
4621.25,
4565.461950213443,
132.20498962297023,
938109
],
[
4480,
4500,
4450,
4485,
11373,
44.58992819860894,
-20.934336874604924,
-7.874596954650934,
-13.05973991995399,
4409.478515492353,
4607,
4804.521484507647,
-0.08574841958222143,
4554,
4607,
4549.369560170755,
126.33320464990094,
949482
]
] |
no news data
|
0
|
[
[
3680,
3765,
3600,
3700,
94389,
54.099389198370034,
29.37808771224354,
24.571118156082644,
4.806969556160897,
3514.505898537999,
3616,
3717.494101462001,
-0.05613611806526593,
3637,
3616,
3637.0358368404472,
116.6869634586233,
5117794
],
[
3705,
3720,
3655,
3700,
37392,
54.099389198370034,
32.89495645160969,
26.235885815188055,
6.659070636421632,
3515.158329318346,
3615.75,
3716.341670681654,
-0.05564083284610595,
3664,
3615.75,
3649.628669472358,
112.99503749729305,
5117794
],
[
3675,
4495,
3665,
4325,
9766237,
80.43834047826329,
85.13301650152198,
38.015311952454844,
47.117704549067135,
3315.505610921303,
3648.5,
3981.494389078697,
-0.1825376944380963,
3809,
3648.5,
3784.702935577887,
164.20967767605785,
14884031
],
[
4350,
4360,
4100,
4200,
951961,
71.59026781877391,
115.11858472864378,
53.43596650769263,
61.68261822095115,
3262.9646595302584,
3677,
4091.0353404697416,
-0.2252027960129136,
3921,
3677,
3867.7623484623095,
171.05184355633946,
13932070
],
[
4200,
4205,
4045,
4045,
377704,
62.42122070596725,
124.93498622022207,
67.73577045019853,
57.19921577002354,
3255.3714213562503,
3699,
4142.62857864375,
-0.23986405982360096,
3994,
3699,
3903.209878769848,
170.26242615945807,
13554366
],
[
4075,
4115,
4000,
4075,
287636,
63.398334851619225,
133.59530093618469,
80.90767654739577,
52.68762438878892,
3253.067947744338,
3723.5,
4193.932052255662,
-0.2526827190845505,
4069,
3723.5,
3937.5679030158785,
166.31511000521107,
13842002
],
[
4075,
4075,
3905,
3960,
238782,
57.25278790637949,
129.68420504770893,
90.66298224745842,
39.02122280025051,
3267.058827164533,
3743,
4218.941172835467,
-0.254310004186731,
4121,
3743,
3942.054322412703,
166.57831643341027,
13603220
],
[
4000,
4045,
3955,
4010,
150278,
59.10875335754598,
129.13067744223417,
98.35652128641357,
30.774156155820606,
3287.1199342201326,
3766.75,
4246.380065779867,
-0.25466519720176145,
4058,
3766.75,
3955.6434579301626,
161.10843668816668,
13753498
],
[
3925,
3960,
3910,
3930,
102673,
54.99454421752747,
120.84366091438733,
102.85394921200832,
17.98971170237901,
3314.582299770952,
3786.5,
4258.417700229048,
-0.249263277553967,
4004,
3786.5,
3950.5147663441303,
156.74354835329763,
13650825
],
[
3950,
3950,
3860,
3900,
89131,
53.49094939362633,
110.58068601747709,
104.39929657310208,
6.181389444375014,
3335.5081319887313,
3801.5,
4267.491868011269,
-0.2451621033861732,
3975,
3801.5,
3940.4118130753045,
151.9761520423478,
13561694
]
] |
no news data
|
0
|
[
[
858,
858,
837,
844,
39683,
23.77309151660511,
-28.912559707462265,
-28.4919392875685,
-0.42062041989376553,
810.6788891899903,
875.8500000000003,
941.0211108100102,
-0.1488179729634297,
840.8,
875.8500000000003,
850.0420871469562,
33.573930408587415,
-1847455
],
[
847,
852,
836,
844,
47134,
23.773091516605113,
-27.749341107854093,
-28.34341965162562,
0.594078543771527,
808.9979114798979,
872.0000000000002,
935.0020885201026,
-0.14450020302775765,
843.8,
872.0000000000002,
848.833669717565,
32.31864966511689,
-1847455
],
[
850,
850,
839,
840,
38170,
23.20653090871164,
-26.84084401576399,
-28.042904524453295,
1.2020605086893035,
809.2645432656988,
867.5000000000002,
925.7354567343017,
-0.13426041898398028,
842.2,
867.5000000000002,
847.0669357740521,
30.795888974751396,
-1885625
],
[
840,
850,
835,
838,
52868,
22.91250341394931,
-25.98272414001508,
-27.630868447565653,
1.6481443075505737,
810.6488147984576,
863.0500000000003,
915.451185201543,
-0.12143255941496484,
842.0000000000001,
863.0500000000003,
845.2535486192418,
29.667611190840585,
-1938493
],
[
838,
847,
831,
836,
18371,
22.60407866959652,
-25.173852737191623,
-27.139465305490848,
1.9656125682992247,
810.1015129147071,
859.5000000000001,
908.8984870852931,
-0.11494703219381738,
840.4000000000001,
859.5000000000001,
843.4028388953935,
28.691353248637686,
-1956864
],
[
836,
843,
833,
841,
11636,
25.310893978471917,
-23.85437966959853,
-26.48244817831239,
2.6280685087138593,
809.3840900489253,
856.95,
904.5159099510748,
-0.11101210094188642,
839.8000000000001,
856.95,
842.922271116315,
27.35625658802071,
-1945228
],
[
845,
845,
827,
835,
54740,
24.216393528448133,
-23.027392170263738,
-25.791436976702663,
2.7640448064389247,
808.1327981537124,
854.3,
900.4672018462875,
-0.10808194275146325,
838.0000000000001,
854.3,
841.337816893052,
26.68795254601923,
-1999968
],
[
835,
845,
831,
834,
28492,
24.029887177723847,
-22.196819147477072,
-25.072513410857546,
2.875694263380474,
807.2236313485338,
851.6999999999999,
896.1763686514661,
-0.10444139638714606,
836.8000000000002,
851.6999999999999,
839.8702535144416,
25.78167022130357,
-2028460
],
[
835,
835,
826,
826,
45832,
22.534651421536914,
-21.931306731932295,
-24.444272075072497,
2.512965343140202,
808.3967040180787,
847.9999999999999,
887.6032959819211,
-0.09340399995736129,
834.4000000000001,
847.9999999999999,
837.0962028115534,
24.58297949121046,
-2074292
],
[
826,
826,
807,
820,
54473,
21.45630376707689,
-21.95198724132672,
-23.94581510832334,
1.9938278669966216,
807.1500891173197,
844.7999999999998,
882.44991088268,
-0.08913331174876933,
831.2,
844.7999999999998,
833.6769622492428,
24.184195241838285,
-2128765
]
] |
no news data
|
0
|
[
[
4645,
4650,
4550,
4570,
75560,
49.49080398453574,
114.5021094123249,
147.71425831955153,
-33.212148907226634,
4285.12729743847,
4609.25,
4933.37270256153,
-0.14064010524989093,
4668,
4609.25,
4658.93899577086,
169.13489937165704,
7914878
],
[
4605,
4630,
4550,
4630,
46470,
53.013252880112475,
104.56004577164731,
139.0834158099707,
-34.52337003832338,
4387.125661243691,
4632.75,
4878.374338756309,
-0.1060382445658881,
4646,
4632.75,
4653.151196616688,
162.76812084511013,
7961348
],
[
4635,
4695,
4615,
4620,
39025,
52.35787811345831,
94.78139140049825,
130.2230109280762,
-35.441619527577956,
4413.270471952425,
4641.75,
4870.229528047575,
-0.09844542599130698,
4624,
4641.75,
4646.520957293351,
156.85611221331658,
7922323
],
[
4620,
4635,
4575,
4590,
27900,
50.34700422408736,
83.64676029603106,
120.9077608016672,
-37.26100050563613,
4479.201071795374,
4655,
4830.798928204626,
-0.075531225866649,
4612,
4655,
4635.216765834681,
149.93781848379396,
7894423
],
[
4615,
4615,
4560,
4565,
22516,
48.669501879305265,
71.97550503987077,
111.1213096493079,
-39.145804609437135,
4481.718091250029,
4655.75,
4829.781908749971,
-0.07475998872360891,
4595,
4655.75,
4621.173412667745,
143.15654573495152,
7871907
],
[
4580,
4580,
4515,
4520,
63127,
45.71678139184121,
58.42138191849335,
100.58132410314501,
-42.159942184651655,
4502.156928639157,
4659.5,
4816.843071360843,
-0.06753646157778438,
4585,
4659.5,
4600.938730134196,
137.57393532531214,
7808780
],
[
4520,
4620,
4500,
4610,
34662,
51.99027338486221,
54.31577113201729,
91.32821350891948,
-37.012442376902186,
4503.391201430207,
4660,
4816.608798569793,
-0.06721407663939621,
4581,
4660,
4602.750984107357,
136.31865423064698,
7843442
],
[
4615,
4685,
4610,
4630,
42825,
53.282375041225556,
52.075582953075354,
83.47768739775066,
-31.402104444675302,
4500.639351149196,
4657.5,
4814.360648850804,
-0.0673583033175755,
4583,
4657.5,
4608.200787285886,
131.93875035702933,
7886267
],
[
4590,
4590,
4535,
4540,
25300,
47.134768978420006,
42.54750864817015,
75.29165164783456,
-32.744142999664405,
4485.6033701897495,
4649.5,
4813.3966298102505,
-0.07050075483826239,
4573,
4649.5,
4594.560629828709,
129.3002681886701,
7860967
],
[
4535,
4540,
4500,
4500,
25293,
44.66803956428593,
31.40673808281008,
66.51466893482967,
-35.10793085201959,
4464.674575190639,
4639.25,
4813.825424809361,
-0.07526019283692874,
4560,
4639.25,
4575.648503862967,
122.92167760376509,
7835674
]
] |
no news data
|
0
|
[
[
6220,
6220,
6180,
6190,
3273,
25.80542778893204,
-26.52700928681952,
-18.22391946850752,
-8.303089818312,
6171.5783780827305,
6247,
6322.4216219172695,
-0.024146509338008475,
6190,
6247,
6209.873388617502,
44.56614704110639,
-9042
],
[
6180,
6200,
6180,
6180,
3492,
24.011082706375795,
-27.66194672911024,
-20.111524920628064,
-7.550421808482177,
6163.289757031043,
6241.5,
6319.710242968957,
-0.0250613612012999,
6186,
6241.5,
6203.898710894002,
42.811422252455934,
-12534
],
[
6180,
6210,
6170,
6210,
6023,
37.95035613457449,
-25.842744477582528,
-21.257768832018957,
-4.584975645563571,
6160.78533000033,
6238,
6315.21466999967,
-0.02475622635449508,
6190,
6238,
6205.118968715202,
42.61060637728051,
-6511
],
[
6210,
6230,
6200,
6220,
2506,
41.78386670801038,
-23.32521855997402,
-21.67125877760997,
-1.6539597823640477,
6160.026320407899,
6235,
6309.973679592101,
-0.024049295779342672,
6198,
6235,
6208.095174972162,
41.709848778903336,
-4005
],
[
6200,
6230,
6180,
6210,
7514,
39.17725659055515,
-21.884704310452435,
-21.713947884178467,
-0.17075642627396803,
6158.872616444585,
6231.5,
6304.127383555415,
-0.02330975962622636,
6202,
6231.5,
6208.47613997773,
42.3020024375531,
-11519
],
[
6220,
6230,
6190,
6210,
6388,
39.17725659055515,
-20.50669794048008,
-21.472497895438792,
0.9657999549587117,
6158.535885826603,
6228,
6297.464114173397,
-0.022307037306807102,
6206,
6228,
6208.780911982184,
42.13757369201359,
-11519
],
[
6190,
6240,
6190,
6200,
2173,
36.534029986410665,
-19.991089554427163,
-21.176216227236466,
1.1851266728093037,
6156.917691508408,
6224.5,
6292.082308491592,
-0.021714935654780915,
6210,
6224.5,
6207.024729585748,
42.69917557115547,
-13692
],
[
6260,
6260,
6160,
6190,
3327,
34.05933741726902,
-20.157024983537667,
-20.972377978496706,
0.8153529949590386,
6154.813343500333,
6220.5,
6286.186656499667,
-0.021119413712617042,
6206,
6220.5,
6203.619783668599,
46.79209160178722,
-17019
],
[
6200,
6210,
6170,
6180,
3097,
31.743723135986816,
-20.85504248516554,
-20.94891087983047,
0.09386839466493058,
6152.290131310596,
6216,
6279.709868689404,
-0.020498670749486542,
6198,
6216,
6198.89582693488,
46.30694220165956,
-20116
],
[
6230,
6230,
6160,
6190,
8451,
36.400329959390454,
-20.36653719458718,
-20.832436142781813,
0.4658989481946314,
6152.670412103234,
6212,
6271.329587896766,
-0.019101605890780936,
6194,
6212,
6197.116661547904,
47.99930347296959,
-11665
]
] |
no news data
|
0
|
[
[
18070,
18570,
17810,
18340,
362879,
49.16551000208301,
-295.21621888837035,
-611.4200949929675,
316.20387610459716,
15616.720418201354,
17563,
19509.279581798648,
-0.2216340695551611,
18422,
17563,
17862.709070599685,
1174.7615954877824,
76385
],
[
18310,
18750,
18000,
18690,
666696,
51.248494189953846,
-202.05636919505923,
-529.5473498333859,
327.4909806383266,
15601.655302575069,
17576.5,
19551.34469742493,
-0.2247142147099742,
18388,
17576.5,
18028.167256479748,
1144.4214815243695,
743081
],
[
18500,
19460,
18460,
19020,
754268,
53.19583765870504,
-100.4404599573354,
-443.7259718581758,
343.2855119008404,
15582.530257806713,
17587,
19591.469742193287,
-0.2279490239601168,
18542,
17587,
18226.533805183797,
1134.1056614154859,
1497349
],
[
19410,
20550,
19150,
20000,
973942,
58.497646534608336,
58.49440294922533,
-343.28189689669557,
401.7762998459209,
15443.993383554363,
17636.5,
19829.006616445637,
-0.2486328485182022,
18814,
17636.5,
18581.22704414704,
1162.3838284572369,
2471291
],
[
20050,
20600,
19500,
20450,
866103,
60.69911775341961,
218.24685220138417,
-230.97614707707962,
449.2229992784638,
15262.31571279166,
17786.5,
20310.68428720834,
-0.2838314774922936,
19300,
17786.5,
18954.981635317632,
1157.9278407102915,
3337394
],
[
20450,
20450,
19600,
19860,
887778,
56.469705753297035,
293.8563568610407,
-126.00964628945556,
419.8660031504962,
15243.088814188686,
17916.5,
20589.911185811314,
-0.29843007125401877,
19604,
17916.5,
19135.98530825411,
1135.9329949452708,
2449616
],
[
19640,
19760,
19100,
19270,
593638,
52.528093188814346,
302.68025530537125,
-40.2716659704902,
342.9519212758614,
15388.403675276708,
18050.5,
20712.596324723294,
-0.2949609511895286,
19720,
18050.5,
19162.78824660329,
1109.0806381634657,
1855978
],
[
19500,
20150,
18300,
18430,
1007458,
47.449937501891235,
239.135671404998,
15.60980150460744,
223.52586990039055,
15561.89448390379,
18141,
20720.10551609621,
-0.2843399499582393,
19602,
18141,
19016.230597282633,
1162.0034497232182,
848520
],
[
19310,
19980,
18900,
19800,
790236,
55.07777749866248,
295.91258519923576,
71.67035824353312,
224.24222695570265,
15703.580837759859,
18294.5,
20885.41916224014,
-0.28324569266611727,
19562,
18294.5,
19172.984477826107,
1189.7174890287026,
1638756
],
[
19990,
21000,
19680,
19960,
1110781,
55.88318667113969,
349.7872317878937,
127.29373295240524,
222.49349883548845,
15793.474063269396,
18432.5,
21071.525936730606,
-0.2863448731024663,
19464,
18432.5,
19330.387582260886,
1199.0233826695096,
2749537
]
] |
no news data
|
0
|
[
[
40200,
40300,
39650,
40050,
24011,
28.578526016379925,
-1693.9582651760575,
-2349.2293563886687,
655.2710912126113,
38299.96694087982,
39797.5,
41295.03305912018,
-0.07525764478272144,
40280,
39797.5,
40151.72164322621,
1082.6609926249798,
-453168
],
[
39900,
40900,
39900,
40700,
25835,
35.144087710189325,
-1531.6708142642601,
-2185.717647963787,
654.0468336995268,
38282.50976649461,
39815,
41347.49023350539,
-0.07698054670377456,
40340,
39815,
40261.37731458097,
1076.75663600891,
-427333
],
[
40800,
40850,
40100,
40450,
43397,
33.855014973566654,
-1407.010608401586,
-2029.9762400513468,
622.9656316497608,
38282.50976649461,
39815,
41347.49023350539,
-0.07698054670377456,
40340,
39815,
40299.101851664775,
1053.4168762939878,
-470730
],
[
40450,
42900,
40450,
42000,
83754,
46.86753682867452,
-1169.6613233706958,
-1857.9132567152167,
688.2519333445209,
38090.940250726904,
39895,
41699.059749273096,
-0.09044039349658332,
40670,
39895,
40639.281481331825,
1153.1728137015602,
-386976
],
[
42800,
43200,
42350,
42950,
48651,
52.973868551840084,
-894.5909567696144,
-1665.2487967260963,
770.6578399564819,
37823.037137542524,
40070,
42316.962862457476,
-0.11215187733753312,
41230,
40070,
41101.42518506546,
1156.5176127228774,
-338325
],
[
43100,
44450,
42950,
44200,
57745,
59.55963860121439,
-569.170117332651,
-1446.0330608474073,
876.8629435147564,
37696.016627246034,
40385,
43073.983372753966,
-0.1331674321037002,
42060,
40385,
41721.14014805237,
1181.0520689569576,
-280580
],
[
44550,
44550,
40650,
42250,
64677,
48.21567462587916,
-463.28005660758936,
-1249.4824599994438,
786.2024033918544,
37994.94397180453,
40590,
43185.05602819547,
-0.12786676660238816,
42370,
40590,
41826.9121184419,
1375.262635460032,
-345257
],
[
42950,
42950,
41100,
41700,
25539,
45.578806014596466,
-418.912857388721,
-1083.3685394772992,
664.4556820885782,
38260.69619279504,
40740,
43219.30380720496,
-0.12171349078080315,
42620,
40740,
41801.52969475352,
1409.172447212887,
-370796
],
[
41800,
41800,
40650,
41100,
26718,
42.8271588114633,
-427.24154338661174,
-952.1431402591618,
524.90159687255,
38375.683928319486,
40810,
43244.316071680514,
-0.1192999790090916,
42440,
40810,
41661.223755802814,
1390.6601295548237,
-397514
],
[
41100,
41100,
40600,
40800,
27243,
41.47878436235831,
-452.82964160846313,
-852.2804405290221,
399.450798920559,
38487.230147031856,
40865,
43242.769852968144,
-0.11637194924596324,
42010,
40865,
41488.97900464225,
1327.0415488723363,
-424757
]
] |
no news data
|
0
|
[
[
97500,
97500,
94600,
95100,
360129,
49.67855767946447,
812.313586132499,
397.3019550037841,
415.01163112871495,
86347.24845978762,
92905,
99462.75154021238,
-0.1411711219032858,
95760,
92905,
95175.44685599628,
3082.4731833070464,
3825391
],
[
94900,
97200,
94500,
96800,
407975,
53.20800307686061,
910.5569696360908,
499.9529579302455,
410.6040117058453,
86928.98034438427,
93330,
99731.01965561573,
-0.137169605820545,
95820,
93330,
95500.35748479703,
3055.153670213686,
4233366
],
[
97500,
105500,
97500,
102000,
1887983,
61.98995206349812,
1391.9663787099707,
678.3556420861905,
713.6107366237802,
86757.5442784386,
93960,
101162.4557215614,
-0.15330897661901668,
97080,
93960,
96800.28598783763,
3458.3569794841374,
6121349
],
[
100800,
100800,
98200,
99100,
680347,
55.7103184066077,
1521.9370966030838,
847.0719329895692,
674.8651636135146,
86970.11379888355,
94370,
101769.88620111645,
-0.15682708914096524,
98020,
94370,
97260.2287902701,
3482.760052378128,
5441002
],
[
99600,
100200,
97300,
97600,
482949,
52.73463387352808,
1486.763874478289,
975.0103212873132,
511.7535531909757,
87376.1850237913,
94710,
102043.8149762087,
-0.15486886234206942,
98120,
94710,
97328.18303221608,
3441.134334351119,
4958053
],
[
98000,
100500,
98000,
100200,
530200,
57.01996857753094,
1649.6707360673608,
1109.942404243323,
539.7283318240379,
88731.44001659282,
95390,
102048.55998340718,
-0.13960708634882432,
99140,
95390,
97902.54642577287,
3402.4818818974677,
5488253
],
[
103000,
118800,
101700,
115000,
4499169,
72.37423530529186,
2939.1314312033355,
1475.7802096353257,
1463.3512215680098,
86438.35986487182,
96740,
107041.64013512818,
-0.21297581424701637,
102780,
96740,
101322.0371406183,
4488.018890333363,
9987422
],
[
112000,
112100,
106500,
106900,
1692488,
59.78588065472555,
3269.744438148002,
1834.573055337861,
1435.1713828101408,
87058.1086051266,
97635,
108211.8913948734,
-0.21666188139239817,
103760,
97635,
102437.62971249464,
4774.588969595266,
8294934
],
[
108000,
108000,
104700,
106500,
742566,
59.23792617266934,
3459.600846003261,
2159.578613470941,
1300.0222325323198,
87360.32499761974,
98340,
109319.67500238026,
-0.223300284774868,
105240,
98340,
103250.10376999572,
4669.261186052747,
7552368
],
[
106100,
107600,
105100,
105400,
425249,
57.67250204553055,
3481.173805479557,
2423.897651872664,
1057.2761536068929,
87669.77761854907,
98900,
110130.22238145093,
-0.2271025759646296,
106800,
98900,
103680.08301599658,
4514.313958477551,
7127119
]
] |
no news data
|
0
|
[
[
181200,
182500,
178100,
180300,
336513,
73.34730630418589,
8407.757257056714,
6876.069989851913,
1531.6872672048003,
147039.9389692291,
164460,
181880.0610307709,
-0.21184556768540574,
177960,
164460,
173014.86193609273,
4892.348648291382,
5894572
],
[
179000,
181300,
178500,
180500,
359528,
73.51183047178817,
8571.55050857502,
7215.166093596535,
1356.3844149784845,
147078.49527128797,
165595,
184111.50472871203,
-0.2236360364589755,
179220,
165595,
174511.8895488742,
4742.895173413426,
6254100
],
[
183200,
190000,
183000,
188000,
931358,
78.79741826811139,
9200.487665649765,
7612.230408007182,
1588.2572576425837,
145864.74201655903,
166850,
187835.25798344097,
-0.2515463947670479,
181140,
166850,
177209.51163909936,
5082.6883753124675,
7185458
],
[
190100,
193900,
188300,
190400,
675115,
80.16163062114015,
9779.848826712288,
8045.754091748204,
1734.0947349640846,
144890.44573850455,
168240,
191589.55426149545,
-0.2775743492807352,
183580,
168240,
179847.6093112795,
5141.067777075863,
7860573
],
[
191300,
191700,
187000,
189000,
504841,
77.04738672360007,
10010.6320859298,
8438.729690584523,
1571.902395345276,
145188.80773849916,
169780,
194371.19226150084,
-0.28968302817176156,
185640,
169780,
181678.0874490236,
5109.562935856158,
7355732
],
[
189500,
195000,
189500,
192900,
556664,
79.44324880163099,
10388.475014536933,
8828.678755375005,
1559.796259161927,
145384.80220365082,
171475,
197565.19779634918,
-0.3043032255005007,
188160,
171475,
183922.46995921887,
5173.165583295004,
7912396
],
[
191800,
195900,
190600,
192100,
462395,
77.65265915173163,
10502.300955587649,
9163.403195417535,
1338.8977601701135,
146614.74751186522,
173255,
199895.25248813478,
-0.3075265070345419,
190480,
173255,
185557.9759673751,
5182.225184488218,
7450001
],
[
192400,
195000,
192000,
195000,
359269,
79.45996994680188,
10703.135513897054,
9471.349659113439,
1231.785854783615,
148422.20031858014,
175265,
202107.79968141986,
-0.30631101111368336,
191880,
175265,
187446.38077390008,
5026.351957024774,
7809270
],
[
198300,
208000,
197800,
207000,
719169,
84.90138664474358,
11695.77642979304,
9916.23501324936,
1779.5414165436814,
149336.50779304656,
177880,
206423.49220695344,
-0.3209297527204119,
195200,
177880,
191357.10461912007,
5595.8982458087185,
8528439
],
[
209000,
209500,
200000,
204000,
368573,
79.24902998820431,
12100.885108289396,
10353.165032257368,
1747.7200760320284,
151060.40855685045,
180200,
209339.59144314955,
-0.32341388949111594,
198200,
180200,
193885.68369529606,
5874.762656822381,
8159866
]
] |
한투증권, 삼성전기 목표가 29.7%↑…"MLCC 호황 수혜주": 삼성전기 로고[삼성전기 제공] (서울=연합뉴스) 임은진 기자 = 한국투자증권은 22일 삼성전기를 적층세라믹콘덴서(MLCC) 호황 사이클의 수혜 종목으로 꼽으면서 목표주가를 29.7% 상향 조정했다. 박상현 연구원은 이날 보고서에서 "올해 상반기 약 90%였던 MLCC 가동률이 하반기에는 약 95%로까지 상승할 전망"이라며 "차량의 전동화, 빅테크의 AI 인프라 투자 확대 등으로 전장·산업용 MLCC 수요가 예상보다 빠르게 확대되고 있기 때문"이라고 설명했다. 이어 "가동률 외에도 4주 미만으로 낮아진 재고 수주, 경쟁사의 양호한 BB ratio(수주·출하 비율)를 고려해 2026년에 MLCC의 공급 부족이 예상된다"며 "지금을 MLCC 호황 사이클 초기로 판단한다"고 짚었다. 그는 "삼성전기는 이번 사이클에 잘 준비된 플레이어 중 하나"라며 "삼성전기는 편중된 IT 노출도를 축소하기 위해 다년간 비IT 제품 포트폴리오를 다각화해왔고, 이러한 노력의 결실이 최근 제품 믹스, 시장 점유율 변화 등으로 가시화하고 있다"고 전했다. 그러면서 투자 의견 '매수'를 유지하고 목표주가를 24만원으로 올렸다. 그는 "컨슈머 IT 기기 수요 회복이 예상보다 빠르게 나타나거나 ASIC(주문형 반도체) 고객사 확대 등으로 FC-BGA(플립 칩 볼 그리드 어레이) 수급 개선이 가속되는 등의 경우 목표 멀티플의 추가 상향도 가능할 것"이라고 부연했다. engine@yna.co.kr
|
0
|
[
[
13780,
13860,
13640,
13850,
374476,
48.24473248009334,
-106.81409234818784,
-85.90491837463047,
-20.909173973557373,
13482.46452208147,
13930.5,
14378.53547791853,
-0.06432439293902313,
13676,
13930.5,
13761.43507104355,
311.05475560848606,
176680
],
[
13850,
14400,
13830,
14340,
799183,
60.635131435971545,
-55.24957359165637,
-79.77384941803565,
24.52427582637928,
13465.57018063408,
13939.5,
14413.42981936592,
-0.06799810887993396,
13802,
13939.5,
13877.148056834842,
329.55084449359424,
975863
],
[
14220,
14440,
14110,
14210,
690129,
56.753156647614176,
-24.59076745942548,
-68.73723302631362,
44.14646556688814,
13477.694178000736,
13933.5,
14389.305821999264,
-0.06542589040790377,
13930,
13933.5,
13943.718445467874,
329.5829270297661,
285734
],
[
14230,
14340,
14070,
14290,
412623,
58.5133799234811,
6.091667743427024,
-53.77145287236549,
59.86312061579251,
13478.868092429428,
13933,
14387.131907570572,
-0.06518795773639165,
14070,
13933,
14012.9747563743,
325.3270036704971,
698357
],
[
14180,
14900,
14180,
14860,
643213,
68.38651835613888,
75.53127745798702,
-27.91090680629499,
103.442184264282,
13360.845340970167,
13964.5,
14568.154659029833,
-0.08645560657808486,
14310,
13964.5,
14182.379805099441,
353.51793197974735,
1341570
],
[
14860,
14990,
14670,
14680,
469181,
63.26615319942033,
114.71580042571622,
0.6144346401072553,
114.10136578560898,
13313.37174664905,
13996.5,
14679.62825335095,
-0.09761415401721135,
14476,
13996.5,
14281.903844079554,
351.12379398119396,
872389
],
[
14540,
14630,
14210,
14290,
437315,
53.85702132863435,
112.99751157791798,
23.0910500276694,
89.90646155024858,
13311.850523834615,
14006.5,
14701.149476165385,
-0.09918958714388103,
14466,
14006.5,
14283.523075263643,
359.6149515539658,
435074
],
[
14270,
14330,
14140,
14290,
288402,
53.85702132863436,
110.3635529469866,
40.545550611532846,
69.81800233545376,
13318.849026990076,
14024,
14729.150973009924,
-0.10056345878635542,
14482,
14024,
14284.818460210916,
347.49959787153966,
435074
],
[
14400,
14460,
14160,
14160,
363258,
50.928890648844806,
96.67183546751585,
51.77080758272945,
44.9010278847864,
13329.30262189519,
14035.5,
14741.69737810481,
-0.10063017036868072,
14456,
14035.5,
14259.854768168734,
344.106769452144,
71816
],
[
14100,
14310,
14020,
14020,
290031,
47.90806197999226,
73.674941881407,
56.15163444246496,
17.523307438942034,
13329.864482963041,
14036,
14742.135517036959,
-0.10061777102265017,
14288,
14036,
14211.883814534987,
340.2420002055623,
-218215
]
] |
황병우 iM금융지주 회장, 한국 대표로 'UNGC 리더스 서밋' 참여: 황병우 iM금융지주 회장이 한국 대표로 유엔글로벌콤팩트(UNGC) 글로벌 ESG 행사에 초청받아 지속가능금융 실천을 위한 글로벌 협력을 다지고 환경·사회·지배구조(ESG) 위상 제고에 나선다.iM금융지주가 오는 23일(현지시간) 미국 뉴욕에서 UNGC가 주최하는 'UN Global Compact Leaders Summit 2025'에 참여한다고 밝혔다.이 회의는 지속가능한 미래를 위한 글로벌 리더들의 협력과 실천을 촉진하는 UNGC 최대의 국제회의로, 올해 UNGC 설립 25주년을 맞아 그간의 여정을 돌아보고, '2030 지속가능발전목표(SDGs)' 달성을 위한 네트워킹이 이뤄질 예정이다.지난 6월 iM금융지주가 주최한 ‘Global ESG Conference’ 행사에서 황병우 회장이 환영사를 하고 있다. iM금융지주황병우 회장은 올해 4월 ESG 경영 리더십을 대외적으로 인정받아 UNGC 한국협회 이사로 공식 선임됐으며, 한국 대표로 UNGC 글로벌 서밋에 참여하게 됐다.황 회장은 "iM금융그룹은 그동안 국내외 주요 ESG 평가 및 언론기관으로부터 우수한 평가를 받았을 뿐만 아니라 한국협회 리드 그룹에 선정되는 등 ESG 선도 금융기관의 역할을 다하고 있다"며 "한국 대표로 UNGC 글로벌 서밋에 참여하는 만큼 각국 ESG 리더들과 글로벌 협력을 다지고, 지속가능금융 달성을 위한 인사이트를 제고해 나갈 것"이라고 말했다. iM금융지주, iM뱅크 은행장 선임 절차 돌입: 황병우 회장 겸 은행장 "은행장직 용퇴"임추위 "경영승계절차 12월 중 마무리"iM뱅크가 은행장을 새로 선임한다. 은행장을 겸임했던 황병우 iM금융지주 회장은 최근 iM뱅크의 시중은행 전환이 안착됐다는 판단에서 은행장 직을 분리하겠다는 의사를 밝혔다.iM금융지주 그룹임원후보추천위원회(이하 그룹임추위)는 은행장 경영승계 절차에 돌입했다고 22일 밝혔다.앞서 지난 12일 황병우 회장은 겸직 중이었던 은행장 자리를 내려놓겠다고 밝혔다. 당시 황 회장은 기자들과 만난 자리에서 "시중은행으로 자리 잡기 위해 그동안 그룹 회장과 iM뱅크 행장을 겸임해 왔는데, 어느 정도 자리를 잡은 만큼 전임자들 선례에 따라 물러나기로 했다"고 말했다.이에 그룹임추위는 회사 내부규정에 따라 현 은행장 임기 만료 3개월 전인 지난 19일 그룹임추위를 개최해 경영승계 개시를 결정하고, 은행장 선임 원칙과 선임 관련 절차를 수립했다.선임 절차 및 일정은 경영승계 개시 후 롱리스트(Long-List)선정, 숏리스트(Short-List)선정, 최종후보자 추천 과정을 거쳐 12월 중 마무리될 예정이다. iM금융그룹 관계자는 "황병우 은행장이 용퇴 의사를 밝힌 만큼 차기 은행장 선임 과정이 공정하고 객관적으로 구현될 수 있도록 절차별 세부 사항을 마련해 나갈 계획"이라고 부연했다.평가 단계별로 외부전문기관과 그룹임추위원이 참여하도록 함으로써 평가의 객관성과 공정성을 강화했다는 설명이다. 우선 후보자 간 평가의 공정성을 확보하기 위해 외부전문기관의 '평판 조회'와 외부전문가들의 '금융·경영 전문성 면접'을 실시한다. 아울러 은행 이사회의 역할을 충분히 보장하는 방안도 계획 중이다.그룹임추위 위원장을 맡고 있는 조강래 iM금융지주 사외이사는 "그룹임원후보추천위원회는 시중은행으로서 iM뱅크가 금융소비자보호와 함께 더 나은 금융서비스를 제공하고, 은행의 사회적 역할을 강화함으로써 지속가능한 성장을 이끌 수 있는 최적임자를 찾기 위해 공정하고 투명한 절차에 따라 맡은 역할에 최선을 다할 것"이라고 말했다.
|
0
|
[
[
11030,
11330,
10800,
10800,
3206,
41.88398255202912,
81.68327630212298,
129.94535907608176,
-48.26208277395878,
10662.141675825858,
11015.5,
11368.858324174142,
-0.06415656559831903,
11046,
11015.5,
11036.271206618798,
307.70597204810923,
-52089
],
[
10800,
11040,
10800,
10920,
5397,
47.273919298059745,
66.0029404537745,
117.15687535162031,
-51.153934897845815,
10658.370668480815,
11013.5,
11368.629331519185,
-0.06448982276645665,
10984,
11013.5,
11013.016965295039,
302.86983118753005,
-46692
],
[
10920,
11230,
10800,
11070,
8111,
53.12605065557369,
64.93141874405592,
106.71178403010745,
-41.780365286051534,
10705.873478385209,
11031.5,
11357.126521614791,
-0.05903576514794747,
10950,
11031.5,
11024.413572236032,
311.9505575312779,
-38581
],
[
11040,
11160,
10940,
11090,
2062,
53.86137116528647,
64.94738984049764,
98.35890519218549,
-33.411515351687854,
10755.813808722016,
11049.5,
11343.186191277984,
-0.05315827707642592,
10956,
11049.5,
11037.530857788826,
305.3826605647581,
-36519
],
[
11200,
11200,
11090,
11090,
3867,
53.861371165286464,
64.21976161303246,
91.5310764763549,
-27.311314863322437,
10775.211414228428,
11059.5,
11343.788585771572,
-0.05141074836503855,
10994,
11059.5,
11048.024686231061,
291.42675623870394,
-36519
],
[
11170,
11330,
11090,
11210,
7674,
58.40220925004463,
72.49048295489774,
87.72295777206347,
-15.232474817165723,
10801.464158411287,
11077,
11352.535841588713,
-0.049749181473090744,
11076,
11077,
11080.41974898485,
287.753416507368,
-28845
],
[
11210,
11310,
11190,
11200,
9689,
57.89089834099647,
77.34656967054798,
85.64768015176037,
-8.30111048121239,
10840.90227809346,
11095.5,
11350.09772190654,
-0.045892068299137626,
11132,
11095.5,
11104.33579918788,
275.7710296139846,
-38534
],
[
11220,
11250,
11120,
11230,
4968,
59.04920631006182,
82.66291601847479,
85.05072732510325,
-2.387811306628464,
10857.813059954486,
11109.5,
11361.186940045514,
-0.04531021918997513,
11164,
11109.5,
11129.468639350305,
265.3588132129857,
-33566
],
[
11200,
11200,
11120,
11160,
4778,
55.23155049371877,
80.30207152162438,
84.10099616440749,
-3.7989246427831063,
10865.070894578714,
11115.5,
11365.929105421286,
-0.04505944049683528,
11178,
11115.5,
11135.574911480244,
254.26175512634387,
-38344
],
[
11160,
11240,
10880,
11000,
13626,
47.64858106109544,
64.77375094407398,
80.2355471203408,
-15.461796176266816,
10858.847124331582,
11113,
11367.152875668418,
-0.04573974186419839,
11160,
11113,
11108.459929184195,
261.8144869030336,
-51970
]
] |
no news data
|
0
|
[
[
43700,
44000,
43200,
43850,
129355,
43.234979671259396,
-812.8456475543207,
-1292.2577432710932,
479.41209571677246,
41171.44039125024,
42530,
43888.55960874976,
-0.06388712009168876,
43310,
42530,
43113.44536351348,
1334.5195745679869,
-873774
],
[
43850,
43950,
43550,
43600,
131850,
42.00871785795754,
-711.1685092426342,
-1176.0398964654014,
464.8713872227672,
41176.25170095586,
42602.5,
44028.74829904414,
-0.0669560846919379,
43560,
42602.5,
43210.75629081079,
1267.7681763845594,
-1005624
],
[
43600,
43850,
43000,
43850,
228945,
43.72753074437295,
-603.459429263472,
-1061.5238030250155,
458.0643737615435,
41312.83480912615,
42725,
44137.16519087385,
-0.06610486557630658,
43650,
42725,
43338.60503264863,
1237.927592357091,
-776679
],
[
43950,
43950,
43000,
43350,
223204,
41.10355421461906,
-552.0809827924604,
-959.6352389785045,
407.5542561860441,
41324.71112742335,
42762.5,
44200.28887257665,
-0.06724531412226382,
43670,
42762.5,
43340.8840261189,
1217.361335760156,
-999883
],
[
43350,
43950,
43150,
43900,
190044,
45.012388143267266,
-461.6610491437459,
-860.0404010115528,
398.3793518678069,
41364.84023414379,
42852.5,
44340.15976585621,
-0.06943164416807465,
43710,
42852.5,
43452.70722089512,
1187.5498117772877,
-809839
],
[
43950,
44600,
43750,
44150,
248252,
46.74260313071922,
-365.6151062663412,
-761.1553420625105,
395.5402357961693,
41367.60651989279,
42942.5,
44517.39348010721,
-0.0733489424280007,
43770,
42942.5,
43592.1657767161,
1163.4391109360529,
-561587
],
[
44100,
44150,
42850,
42900,
180780,
39.97042110613585,
-385.9139817183386,
-686.1070699936762,
300.1930882753376,
41590.53878948457,
43012.5,
44434.46121051543,
-0.06611851022448963,
43630,
43012.5,
43453.73262137288,
1173.1934601549062,
-742367
],
[
43050,
43250,
42650,
43100,
124839,
41.432520601600494,
-381.46536297879356,
-625.1787285906997,
243.71336561190617,
41687.799687023326,
43057.5,
44427.200312976674,
-0.06362191548402367,
43480,
43057.5,
43382.986097098306,
1132.2510701438416,
-617528
],
[
42800,
43000,
42100,
42250,
153619,
37.2769934760792,
-441.4390621090279,
-588.4307952943653,
146.99173318533747,
41663.59989066724,
43050,
44436.40010933276,
-0.06440883202475078,
43260,
43050,
43156.38887767865,
1122.8045651335672,
-771147
],
[
42000,
42350,
41700,
42300,
234480,
37.67299493620422,
-479.4077544519896,
-566.6261871258903,
87.21843267390068,
41584.074631022115,
43010,
44435.925368977885,
-0.06630669002454709,
42940,
43010,
42985.11110214292,
1089.0328104811695,
-536667
]
] |
no news data
|
0
|
[
[
2810,
2825,
2765,
2775,
26286,
21.252311633403664,
-109.58085362505335,
-89.0697237108485,
-20.511129914204844,
2739.0104240516253,
3024.75,
3310.4895759483747,
-0.18893434230820713,
2840,
3024.75,
2888.9101359955453,
81.21834814160685,
-343782
],
[
2775,
2835,
2765,
2825,
72008,
29.260913401102997,
-109.1205249685836,
-93.07988396239553,
-16.040641006188068,
2716.7358929084107,
3007.75,
3298.7641070915893,
-0.19350950517269672,
2831,
3007.75,
2876.128108796436,
80.4170375600635,
-271774
],
[
2825,
2865,
2795,
2825,
8750,
29.260913401102997,
-107.51632986771892,
-95.96717314346022,
-11.549156724258708,
2701.33051198478,
2989.25,
3277.16948801522,
-0.19263660651683195,
2829,
2989.25,
2865.902487037149,
79.6729634486304,
-271774
],
[
2830,
2855,
2790,
2805,
24940,
27.942610465203664,
-106.6296661292331,
-98.0996717406148,
-8.529994388618306,
2688.338873690961,
2969.5,
3250.661126309039,
-0.18936597158379456,
2811,
2969.5,
2853.7219896297192,
78.62489463087108,
-296714
],
[
2835,
3570,
2805,
3165,
4812713,
61.5353868033839,
-76.00188495373231,
-93.6801143832383,
17.67822942950599,
2693.571837111354,
2967.25,
3240.928162888646,
-0.1844658609073358,
2879,
2967.25,
2915.9775917037755,
127.65168787152315,
4515999
],
[
3185,
3215,
3025,
3040,
415068,
52.40064632968713,
-61.1111517255913,
-87.16632185170891,
26.055170126117616,
2697.1072634154516,
2963,
3228.8927365845484,
-0.17947535375264825,
2932,
2963,
2940.7820733630206,
132.10513873784294,
4100931
],
[
3035,
3160,
3010,
3045,
148902,
52.70309292122443,
-48.349339062795934,
-79.40292529392633,
31.053586231130396,
2709.4383902566824,
2955.5,
3201.5616097433176,
-0.16651098612303677,
2976,
2955.5,
2961.6256586904165,
133.3833431137113,
4249833
],
[
3050,
3120,
3020,
3080,
82882,
54.865032234253086,
-35.00775547726926,
-70.52389133059492,
35.516135853325665,
2715.793132592371,
2952,
3188.206867407629,
-0.16003175298619854,
3027,
2952,
2985.3005269523333,
130.99881860558907,
4332715
],
[
3055,
3080,
2990,
3010,
61904,
49.947582706341684,
-29.74004462846915,
-62.367121990169764,
32.627077361700614,
2720.856124045824,
2947,
3173.143875954176,
-0.15347395721355692,
3068,
2947,
2990.2404215618667,
128.0703315623327,
4270811
],
[
2980,
3070,
2950,
3030,
62357,
51.29087715584864,
-23.678561261135656,
-54.62940984436295,
30.95084858322729,
2725.299223311723,
2943.5,
3161.700776688277,
-0.14825940321948503,
3041,
2943.5,
2998.1923372494934,
127.49387930788038,
4333168
]
] |
no news data
|
0
|
[
[
2315,
2330,
2300,
2320,
80196,
39.070482400164614,
-14.25239389924809,
-14.122111268613038,
-0.13028263063505285,
2290.8569525082535,
2336,
2381.1430474917465,
-0.03864986942786518,
2322,
2336,
2322.405838282883,
43.98647806313887,
-678596
],
[
2325,
2340,
2315,
2320,
85305,
39.07048240016461,
-13.637758971230141,
-14.02524080913646,
0.38748183790631785,
2289.799499883754,
2334,
2378.200500116246,
-0.037875321436371956,
2320,
2334,
2321.9246706263066,
42.63030105862895,
-678596
],
[
2320,
2330,
2300,
2320,
51046,
39.07048240016461,
-13.00079133279769,
-13.820350913868706,
0.819559581071017,
2290.320035530805,
2331.5,
2372.679964469195,
-0.03532486765532494,
2318,
2331.5,
2321.5397365010454,
41.72813669729832,
-678596
],
[
2315,
2330,
2305,
2320,
33193,
39.0704824001646,
-12.35358544704195,
-13.526997820503356,
1.1734123734614048,
2290.3108500515236,
2329.5,
2368.6891499484764,
-0.03364597548699409,
2318,
2329.5,
2321.2317892008364,
40.53326979034844,
-678596
],
[
2310,
2320,
2280,
2300,
111148,
35.241772347330304,
-13.30117530353482,
-13.48183331710965,
0.18065801357483124,
2286.947403001606,
2327,
2367.052596998394,
-0.03442423463549133,
2316,
2327,
2316.9854313606693,
40.49517909103783,
-789744
],
[
2280,
2310,
2275,
2290,
127350,
33.475392617952714,
-14.689729461145816,
-13.723412545916883,
-0.9663169152289335,
2281.7139259053642,
2325,
2368.2860740946358,
-0.03723533255452538,
2310,
2325,
2311.588345088536,
40.10266629882085,
-917094
],
[
2295,
2315,
2265,
2280,
74564,
31.761019123975597,
-16.407944491055787,
-14.260318934944666,
-2.1476255561111213,
2274.8463581234746,
2322.25,
2369.6536418765254,
-0.04082561470687945,
2302,
2322.25,
2305.270676070829,
40.80961870604793,
-991658
],
[
2280,
2310,
2270,
2305,
71262,
40.029774401271204,
-15.5728372410872,
-14.522822596173175,
-1.0500146449140253,
2276.747625417088,
2319,
2361.252374582912,
-0.03644016781622434,
2299,
2319,
2305.2165408566634,
40.75178879847307,
-920396
],
[
2295,
2310,
2285,
2295,
117042,
38.04396286075689,
-15.538803501185157,
-14.726018777175572,
-0.8127847240095853,
2276.9149913771503,
2315.75,
2354.5850086228497,
-0.03353989733162019,
2294,
2315.75,
2303.1732326853307,
39.62666102715357,
-1037438
],
[
2300,
2300,
2280,
2290,
33348,
37.05416478762122,
-15.733918907231327,
-14.927598803186724,
-0.8063201040446035,
2274.550754801323,
2313.25,
2351.949245198677,
-0.03345876597745777,
2292,
2313.25,
2300.5385861482646,
38.22475666807117,
-1070786
]
] |
no news data
|
0
|
[
[
69300,
69400,
68200,
68600,
55338,
29.839236902319747,
-2122.287696536121,
-2092.129259436405,
-30.15843709971614,
64961.382757362524,
71075,
77188.61724263747,
-0.17203284537847266,
68360,
71075,
68967.29264334684,
1966.5823924820209,
-254250
],
[
68500,
68700,
67900,
68300,
61597,
29.176889909093877,
-2055.3199285887385,
-2084.7673932668717,
29.4474646781332,
65016.78329878759,
70660,
76303.21670121241,
-0.15972874897289588,
68440,
70660,
68833.83411467748,
1883.255078733305,
-315847
],
[
68900,
69800,
68400,
68400,
60698,
29.736762801075756,
-1971.4526468226832,
-2062.104443978034,
90.65179715535078,
65293.66844065892,
70245,
75196.33155934108,
-0.14097320974705904,
68420,
70245,
68747.06729174199,
1855.8797159666403,
-255149
],
[
69600,
70000,
69000,
69100,
75314,
33.68848253545138,
-1827.437509862677,
-2015.1710571549627,
187.73354729228572,
66184.61358628968,
69830,
73475.38641371032,
-0.10440745850523622,
68600,
69830,
68817.65383339359,
1837.6025933975945,
-179835
],
[
69700,
70500,
69000,
69100,
61355,
33.68848253545137,
-1693.7796389126743,
-1950.8927735065051,
257.11313459383086,
66333.62370812186,
69625,
72916.37629187814,
-0.0945458180790849,
68700,
69625,
68874.12306671488,
1813.4881224406236,
-179835
],
[
69700,
70000,
69300,
69300,
64213,
34.90167339104787,
-1553.8051857306273,
-1871.4752559513297,
317.6700702207024,
66463.75464444986,
69465,
72466.24535555014,
-0.08641028879436094,
68840,
69465,
68959.29845337191,
1748.2389708377218,
-115622
],
[
69900,
70500,
69200,
69700,
56279,
37.36964256622125,
-1394.522577844633,
-1776.0847203299904,
381.5621424853575,
66506.93412898602,
69385,
72263.06587101398,
-0.08295931025478082,
69120,
69385,
69107.43876269754,
1716.2219014921704,
-59343
],
[
70100,
70900,
69200,
70000,
74171,
39.230451833242974,
-1229.904892716353,
-1666.848754807263,
436.94386209091,
66541.56785335754,
69335,
72128.43214664246,
-0.08057783649361676,
69440,
69335,
69285.95101015802,
1715.0631942427297,
14828
],
[
69800,
71100,
69200,
69600,
70113,
37.62528496216281,
-1118.8237446219282,
-1557.2437527701961,
438.4200081482679,
66543.17763731192,
69295,
72046.82236268808,
-0.07942340320912271,
69540,
69295,
69348.76080812642,
1728.2729660825348,
-55285
],
[
70100,
70700,
69500,
70700,
62625,
44.36667246448237,
-931.2949391961156,
-1432.0539900553802,
500.75905085926456,
66712.81914831362,
69225,
71737.18085168638,
-0.07258016183998214,
69860,
69225,
69619.00864650114,
1690.5391827909252,
7340
]
] |
no news data
|
0
|
[
[
13750,
13970,
13700,
13880,
32779,
41.015014533574494,
-83.88575773844059,
-163.82004504305863,
79.93428730461804,
13144.230867497356,
13580,
14015.769132502644,
-0.06417807547903452,
13744,
13580,
13735.947461079226,
281.79138791710886,
-672923
],
[
14000,
14000,
13850,
13950,
46398,
43.429908468115485,
-59.30788467381717,
-142.91761296921035,
83.60972829539318,
13140.590437387717,
13603.5,
14066.409562612283,
-0.06805742090083927,
13790,
13603.5,
13778.757968863381,
272.3777173516011,
-626525
],
[
13950,
13990,
13780,
13990,
43198,
44.82012962840584,
-36.18495979783984,
-121.57108233493626,
85.38612253709643,
13142.950812198074,
13630.5,
14118.049187801926,
-0.07153797554043148,
13854,
13630.5,
13821.006375090707,
267.922166112201,
-583327
],
[
13960,
14050,
13870,
13980,
40350,
44.52553093795612,
-18.45406469788213,
-100.94767880752545,
82.49361410964332,
13160.808026723382,
13659.5,
14158.191973276618,
-0.07301760288101589,
13910,
13659.5,
13852.805100072566,
261.6420113899009,
-623677
],
[
13980,
15070,
13980,
14860,
248740,
65.81789439296546,
65.8473951633132,
-67.58866401335773,
133.43605917667094,
13032.723645056702,
13738,
14443.276354943298,
-0.1026752591269906,
14132,
13738,
14054.244080058053,
320.8104391477651,
-374937
],
[
15000,
15000,
14690,
14830,
64275,
64.90331614201831,
128.75198741737586,
-28.32053372721101,
157.07252114458686,
12984.238438825176,
13813.5,
14642.761561174824,
-0.12006537969013273,
14322,
13813.5,
14209.395264046443,
320.0382649229248,
-439212
],
[
14830,
14850,
14340,
14500,
77560,
55.72969283546613,
150.2441666771956,
7.392406353670314,
142.8517603235253,
13047.919353388055,
13878.5,
14709.080646611945,
-0.11969314358352051,
14432,
13878.5,
14267.516211237154,
333.60696028557305,
-516772
],
[
14510,
14520,
14260,
14450,
66136,
54.47337635162106,
161.3819804371451,
38.19032117036527,
123.19165926677982,
13091.429788270534,
13930,
14768.570211729466,
-0.12039773319877471,
14524,
13930,
14304.012968989724,
328.349320265175,
-582908
],
[
14180,
14200,
14050,
14150,
32945,
47.5474819626341,
144.33745297913083,
59.41974753211839,
84.91770544701244,
13168.397595228245,
13969,
14769.602404771755,
-0.11462558590761754,
14558,
13969,
14273.21037519178,
333.4672259605196,
-615853
],
[
14150,
14210,
13970,
14090,
56358,
46.280119837168954,
124.55228242964222,
72.44625451162317,
52.10602791801905,
13218.814795492564,
13996,
14773.185204507436,
-0.11105818869783304,
14404,
13996,
14236.568300153425,
326.79099553476823,
-672211
]
] |
no news data
|
0
|
[
[
28950,
28950,
27450,
28200,
400361,
75.57174616967899,
1306.7660618025366,
353.77309162302214,
952.9929701795145,
17289.888373758706,
22500,
27710.111626241294,
-0.4631210334436706,
26640,
22500,
25102.416946556055,
1371.7020217390584,
4726842
],
[
28450,
29650,
28350,
28950,
299285,
77.40794699457037,
1570.6769020849024,
597.1538537153983,
973.5230483695041,
16923.70663230258,
22860,
28796.29336769742,
-0.5193607495798268,
27400,
22860,
25871.933557244847,
1377.294734471983,
5026127
],
[
28900,
29000,
27500,
28300,
691358,
72.33333305393501,
1707.6933507154172,
819.2617531154021,
888.431597600015,
16767.06621535861,
23167.5,
29567.93378464139,
-0.5525355592654703,
28020,
23167.5,
26357.546845795878,
1386.0593962954129,
4334769
],
[
29000,
29000,
27800,
28400,
294247,
72.63060503850217,
1803.5587352468428,
1016.1211495416903,
787.4375857051525,
16676.95385797278,
23472.5,
30268.04614202722,
-0.5790219313688119,
28370,
23472.5,
26766.037476636702,
1372.7694394171692,
4629016
],
[
32150,
32200,
30350,
31200,
496543,
79.32819149372172,
2081.475389962383,
1229.191997625829,
852.283392336554,
16474.590135975544,
23982.5,
31490.409864024456,
-0.6261156980318529,
29010,
23982.5,
27652.82998130936,
1546.1430508873714,
5125559
],
[
31250,
32450,
31000,
32200,
421838,
81.10644422186493,
2355.267921264156,
1454.4071823534944,
900.8607389106617,
16376.76042463153,
24557.5,
32738.23957536847,
-0.6662518233019216,
29810,
24557.5,
28562.26398504749,
1539.275690109702,
5547397
],
[
31050,
35200,
31000,
33700,
1134764,
83.41157750228311,
2662.595198822368,
1696.0447856472692,
966.5504131750986,
16308.816459158403,
25215,
34121.183540841594,
-0.706419475775657,
30760,
25215,
29589.811188037995,
1729.3274265304376,
6682161
],
[
33600,
34000,
32550,
33400,
392388,
81.2757891446071,
2849.104089230401,
1926.6566463638958,
922.4474428665051,
16533.038515876906,
25860,
35186.961484123094,
-0.7213427288571612,
31780,
25860,
30351.848950430398,
1709.3754674925494,
6289773
],
[
32500,
34150,
32400,
33000,
281584,
78.39351402806338,
2930.852033689909,
2127.4957238290986,
803.3563098608106,
17042.98423127591,
26497.5,
35952.015768724086,
-0.7136156821378687,
32700,
26497.5,
30881.47916034432,
1712.2772198145103,
6008189
],
[
33600,
33900,
32450,
32850,
210384,
77.2866489996634,
2949.5337333810894,
2291.9033257394967,
657.6304076415927,
17716.562778486412,
27120,
36523.43722151359,
-0.6934688216455448,
33030,
27120,
31275.183328275456,
1693.5431326849025,
5797805
]
] |
no news data
|
0
|
[
[
4550,
4685,
4550,
4650,
48524,
47.84361472131561,
-31.27653841306801,
-67.97673076453948,
36.70019235147147,
4316.534725888119,
4555.75,
4794.965274111881,
-0.10501685742715501,
4626,
4555.75,
4598.952998589693,
151.00105616549018,
-412392
],
[
4650,
4695,
4600,
4640,
61136,
47.271493255650945,
-25.036495251846645,
-59.388683662000915,
34.35218841015427,
4323.888692960698,
4550.75,
4777.611307039302,
-0.09970282131046623,
4650,
4550.75,
4607.162398871755,
147.00098072509803,
-473528
],
[
4690,
4745,
4650,
4710,
104439,
51.63170665574959,
-14.278210777933964,
-50.36658908518753,
36.08837830725356,
4324.920416827632,
4550.25,
4775.579583172368,
-0.09904052883791795,
4662,
4550.25,
4627.7299190974045,
144.00091067330533,
-369089
],
[
4720,
4850,
4700,
4795,
142375,
56.35163908835034,
1.0939860124872212,
-40.07447406565258,
41.1684600781398,
4312.278203885292,
4555.5,
4798.721796114708,
-0.10678160294795654,
4687,
4555.5,
4661.183935277924,
144.42941705378354,
-226714
],
[
4810,
4810,
4725,
4770,
61888,
54.66210432964558,
11.130960865239103,
-29.833387079474242,
40.964347944713346,
4303.249968521783,
4564.5,
4825.750031478217,
-0.11447038294587243,
4713,
4564.5,
4682.94714822234,
140.184458692799,
-288602
],
[
4850,
5060,
4810,
5050,
644963,
66.70319541124131,
41.20402138103873,
-15.62590538737165,
56.82992676841038,
4259.468119684581,
4594,
4928.531880315419,
-0.14563860701585488,
4793,
4594,
4756.357718577872,
150.88556878617052,
356361
],
[
4995,
4995,
4870,
4885,
221857,
57.0822801089374,
51.133581370556385,
-2.2740080357860446,
53.40758940634243,
4281.742207314335,
4620.5,
4959.257792685665,
-0.1466325257810474,
4842,
4620.5,
4782.086174862297,
152.9651710157298,
134504
],
[
4990,
5340,
4905,
5140,
953898,
65.39046936917406,
78.67231262877613,
13.915256097126392,
64.75705653164974,
4275.438145775321,
4660.5,
5045.561854224679,
-0.16524486824361306,
4928,
4660.5,
4853.668939889838,
174.5390873717491,
1088402
],
[
5180,
5260,
5090,
5110,
231018,
63.825064218879035,
96.95852871280931,
30.523910620262978,
66.43461809254633,
4285.292065845186,
4696.75,
5108.207934154814,
-0.17520963821996666,
4991,
4696.75,
4904.93515191187,
174.2148668451956,
857384
],
[
5210,
5210,
5000,
5060,
164146,
61.195607729862,
106.19179169929794,
45.65748683606997,
60.534304863227966,
4293.114228085202,
4724.5,
5155.885771914798,
-0.1826164766281292,
5049,
4724.5,
4935.948121529496,
176.77094778482447,
693238
]
] |
no news data
|
0
|
[
[
4130,
4195,
4125,
4145,
33700,
42.99309978810276,
-9.656425870814928,
3.330484515070881,
-12.986910385885809,
4057.955723086856,
4206.75,
4355.544276913144,
-0.07074072712338225,
4149,
4206.75,
4157.8635815597245,
129.03584029026928,
7267806
],
[
4145,
4160,
4100,
4140,
55861,
42.69392978063179,
-10.963545417922433,
0.47167852847221825,
-11.43522394639465,
4052.6416722788495,
4199.5,
4346.35832772115,
-0.06994086330332197,
4149,
4199.5,
4154.29086524778,
124.10470884096434,
7211945
],
[
4165,
4165,
4115,
4155,
22398,
43.95392936383914,
-10.666120044084892,
-1.7558811860392038,
-8.910238858045687,
4061.1542498602016,
4189.5,
4317.845750139799,
-0.061270199374530904,
4146,
4189.5,
4154.432692198225,
118.81151535232402,
7234343
],
[
4130,
4205,
4130,
4195,
33111,
47.2826457614521,
-7.120660049835351,
-2.8288369587984334,
-4.2918230910369175,
4069.431691748459,
4183.5,
4297.568308251542,
-0.05453247675465105,
4158,
4183.5,
4162.54615375858,
115.6821213985866,
7267454
],
[
4240,
4240,
4125,
4170,
40333,
45.46514377137151,
-6.256032874284756,
-3.514276141895698,
-2.741756732389058,
4069.7203163268878,
4179.5,
4289.279683673112,
-0.05253244822256836,
4161,
4179.5,
4164.0369230068645,
115.6333984415447,
7227121
],
[
4150,
4165,
4115,
4140,
31381,
43.313537935168036,
-7.900486991739854,
-4.391518311864529,
-3.5089686798753243,
4076.3491502374964,
4171.5,
4266.650849762504,
-0.04561948927843876,
4160,
4171.5,
4159.229538405492,
111.3024414100058,
7195740
],
[
4165,
4165,
4085,
4090,
41327,
39.92248086204361,
-13.08744691861466,
-6.130704033214556,
-6.956742885400104,
4068.556291671858,
4163.75,
4258.943708328142,
-0.04572498748875021,
4150,
4163.75,
4145.383630724395,
109.06655273786252,
7154413
],
[
4100,
4185,
4095,
4140,
45458,
44.5939483033213,
-13.013555728347455,
-7.507274372241136,
-5.506281356106319,
4066.5902812685854,
4160.75,
4254.909718731415,
-0.04526093551951673,
4147,
4160.75,
4144.306904579516,
108.06179897087235,
7199871
],
[
4105,
4135,
4045,
4055,
41607,
39.036831774725826,
-19.58798792140442,
-9.923417082073794,
-9.664570839330626,
4049.944679496637,
4155.25,
4260.555320503363,
-0.05068543192508897,
4119,
4155.25,
4126.445523663613,
107.12881333009575,
7158264
],
[
4055,
4085,
3965,
4045,
87049,
38.430080593397456,
-25.31339219891197,
-13.00141210544143,
-12.31198009347054,
4040.329087805815,
4144.5,
4248.670912194185,
-0.05026947144127634,
4094,
4144.5,
4110.15641893089,
108.04818380651749,
7071215
]
] |
no news data
|
0
|
[
[
1395,
1395,
1380,
1387,
178651,
59.079003153851716,
23.904384209609134,
14.120611066446248,
9.783773143162886,
1239.0054881174997,
1338.4999999999998,
1437.9945118824999,
-0.14866568828165874,
1396.8000000000002,
1338.4999999999998,
1375.5394330876354,
49.13766379324545,
4425061
],
[
1387,
1406,
1386,
1403,
113319,
61.54230334527999,
25.012403733648853,
16.29896959988677,
8.713434133762082,
1241.235220818213,
1343.3999999999999,
1445.5647791817867,
-0.15209882266158525,
1392.4,
1343.3999999999999,
1381.0315464701084,
47.056402093727925,
4538380
],
[
1403,
1415,
1378,
1404,
123300,
61.697493096221336,
25.675240640134007,
18.17422380793622,
7.501016832197788,
1243.7788359767874,
1348.1,
1452.4211640232124,
-0.1547676938256992,
1395.3999999999999,
1348.1,
1385.6252371760868,
46.338087658461646,
4661680
],
[
1404,
1429,
1398,
1405,
205528,
61.863225872168286,
25.981734049600846,
19.735725856269145,
6.246008193331701,
1245.8311263672254,
1352.3,
1458.7688736327746,
-0.15746339367414716,
1399,
1352.3,
1389.5001897408695,
45.24250996857153,
4867208
],
[
1418,
1454,
1409,
1441,
322736,
67.34172536860272,
28.79757094819047,
21.548094874653412,
7.249476073537057,
1248.2298770095765,
1359.15,
1470.0701229904237,
-0.16321984032729805,
1408,
1359.15,
1399.8001517926957,
45.510902113673566,
5189944
],
[
1437,
1441,
1405,
1405,
143043,
58.31945546339249,
27.803738649954994,
22.79922362971373,
5.004515020241264,
1249.6075635593393,
1362.15,
1474.692436440661,
-0.16524235427913345,
1411.6000000000001,
1362.15,
1400.8401214341566,
44.831551962696885,
5046901
],
[
1406,
1428,
1381,
1412,
83962,
59.45689623450921,
27.266647947349384,
23.69270849324086,
3.5739394541085225,
1256.571506739082,
1367.6,
1478.6284932609178,
-0.16236983512857256,
1413.4,
1367.6,
1403.0720971473254,
44.986441108218536,
5130863
],
[
1412,
1428,
1402,
1411,
57259,
59.20831704525249,
26.455347277817054,
24.245236250156104,
2.2101110276609504,
1266.0868705128894,
1373.35,
1480.6131294871104,
-0.1562065452901453,
1414.8000000000002,
1373.35,
1404.6576777178605,
43.63026674334578,
5073604
],
[
1393,
1400,
1381,
1399,
72985,
56.173318128626306,
24.5609624537924,
24.308381490883363,
0.2525809629090361,
1275.4531347416364,
1378.1,
1480.7468652583634,
-0.14896867463662072,
1413.6000000000001,
1378.1,
1403.5261421742885,
42.65667626167823,
5000619
],
[
1381,
1414,
1380,
1404,
108625,
57.15871627535084,
23.195721210425063,
24.085849434791704,
-0.8901282243666415,
1288.162756011143,
1383.55,
1478.9372439888568,
-0.1378876715534052,
1406.2,
1383.55,
1403.6209137394308,
42.03834224298693,
5109244
]
] |
no news data
|
0
|
[
[
2435,
2460,
2410,
2425,
381895,
42.74132266496633,
-16.16797954125468,
-39.08899462932937,
22.92101508807469,
2216.347771571272,
2366,
2515.652228428728,
-0.12650230636409804,
2408,
2366,
2383.908718103603,
66.18088192221376,
-380549
],
[
2430,
2470,
2410,
2440,
421077,
44.72556384022493,
-10.06709207517224,
-33.28461411849795,
23.217522043325708,
2219.2173358025493,
2364.25,
2509.2826641974507,
-0.1226880949116639,
2419,
2364.25,
2395.1269744828824,
65.73939035634135,
40528
],
[
2470,
2490,
2430,
2440,
468841,
44.725563840224936,
-5.172469791772528,
-27.662185253152867,
22.48971546138034,
2225.075739154033,
2361.5,
2497.924260845967,
-0.11554034371879499,
2425,
2361.5,
2404.101579586306,
65.32943390231696,
40528
],
[
2450,
2520,
2435,
2480,
885992,
50.076127217918874,
1.9121769521075294,
-21.747312812100787,
23.659489764208317,
2222.782239383896,
2362.5,
2502.217760616104,
-0.1182795857067547,
2440,
2362.5,
2419.281263669045,
66.73447433786576,
926520
],
[
2510,
2510,
2420,
2450,
485411,
46.444855444621496,
5.047872526919036,
-16.388275744296823,
21.43614827121586,
2221.2580796381035,
2363.75,
2506.2419203618965,
-0.12056429009996532,
2447,
2363.75,
2425.425010935236,
68.39629759944678,
441109
],
[
2450,
2485,
2430,
2435,
349416,
44.699494246518746,
6.250507264712269,
-11.860519142495006,
18.111026407207277,
2220.471689578066,
2366.25,
2512.028310421934,
-0.12321463110147604,
2449,
2366.25,
2427.3400087481887,
67.4394191994863,
91693
],
[
2425,
2430,
2400,
2410,
374614,
41.875028880121505,
5.127209611818216,
-8.462973391632362,
13.590183003450578,
2223.2657633772583,
2369.75,
2516.2342366227417,
-0.12362843052874077,
2443,
2369.75,
2423.872006998551,
65.12231782809442,
-282921
],
[
2425,
2475,
2390,
2450,
483519,
47.582155033023,
7.379586554857724,
-5.2944614023343455,
12.67404795719207,
2245.870911846748,
2380.75,
2515.629088153252,
-0.11330806523427643,
2445,
2380.75,
2429.0976055988413,
66.54215226894483,
200598
],
[
2465,
2480,
2405,
2415,
317546,
43.55256217431619,
6.268148700488382,
-2.9819393817698003,
9.250088082258182,
2265.549432269456,
2388.5,
2511.450567730544,
-0.10295211867744962,
2432,
2388.5,
2426.278084479073,
67.14628424973449,
-116948
],
[
2490,
2870,
2490,
2715,
35009895,
68.31868920576251,
29.257556094353276,
3.465959713454815,
25.79159638089846,
2220.6247783611434,
2408,
2595.3752216388566,
-0.1556272604973892,
2485,
2408,
2484.0224675832587,
94.85012108903916,
34892947
]
] |
no news data
|
0
|
[
[
7710,
7800,
7650,
7760,
759,
59.32031265920661,
-9.696461965570052,
-37.43859623094819,
27.74213426537814,
7424.4258837281095,
7677,
7929.5741162718905,
-0.06580021265387273,
7766,
7677,
7751.5005713720775,
262.78866949961116,
7074
],
[
7740,
7740,
7630,
7700,
254,
56.60599563144897,
-12.35650541819632,
-32.42217806839782,
20.0656726502015,
7425.251988992088,
7672.5,
7919.748011007912,
-0.06445044275214397,
7766,
7672.5,
7741.200457097662,
253.30376453535322,
6820
],
[
7700,
7700,
7620,
7700,
548,
56.60599563144897,
-14.29977016976136,
-28.797696488670532,
14.497926318909172,
7427.698777324409,
7675,
7922.301222675591,
-0.06444331535520284,
7754,
7675,
7732.96036567813,
240.92492421139943,
6820
],
[
7610,
7780,
7600,
7700,
1378,
56.60599563144897,
-15.659310699679736,
-26.170019330872375,
10.510708631192639,
7429.56260759963,
7677,
7924.43739240037,
-0.064462001406896,
7714,
7677,
7726.368292542505,
236.5731439105852,
6820
],
[
7700,
7780,
7630,
7670,
1281,
55.03343353545652,
-18.93918649149964,
-24.72385276299783,
5.784666271498189,
7464.666404818168,
7688,
7911.333595181832,
-0.058099270338665895,
7706,
7688,
7715.094634034004,
230.38934791697199,
5539
],
[
7670,
7750,
7570,
7620,
1529,
52.419631071398655,
-25.281662550714827,
-24.83541472054123,
-0.44624783017359704,
7483.61030465855,
7693.5,
7903.38969534145,
-0.05456286354492744,
7678,
7693.5,
7696.075707227204,
226.79010878004541,
4010
],
[
7580,
7740,
7580,
7720,
305,
56.83523594605993,
-21.985520858639575,
-24.2654359481609,
2.2799150895213245,
7546.921396587302,
7709,
7871.078603412698,
-0.04204919014468743,
7682,
7709,
7700.860565781763,
222.0193867243279,
4315
],
[
7730,
7740,
7700,
7730,
916,
57.2623634947765,
-18.35480562001976,
-23.083309882532674,
4.728504262512914,
7568.590892604615,
7717,
7865.409107395385,
-0.0384629020073565,
7688,
7717,
7706.688452625411,
209.01800195830447,
5231
],
[
7710,
7720,
7630,
7690,
176,
54.9212974028708,
-18.491939770730824,
-22.165035860172303,
3.6730960894414793,
7600.619752222262,
7724.5,
7848.380247777738,
-0.03207463208692811,
7686,
7724.5,
7703.350762100329,
201.23100181842557,
5055
],
[
7690,
7780,
7610,
7770,
19700,
58.56950239805175,
-12.006880318772346,
-20.13340475189231,
8.126524433119965,
7603.083185574095,
7728,
7852.916814425905,
-0.032328368122646146,
7706,
7728,
7716.680609680264,
199.0002159742523,
24755
]
] |
no news data
|
0
|
[
[
5120,
5150,
5030,
5110,
32907,
35.018973984621084,
-37.440193550826734,
18.939995674136856,
-56.38018922496359,
5042.579444048014,
5380,
5717.420555951986,
-0.12543515091151897,
5186,
5380,
5228.999753987972,
193.22498624175608,
2248542
],
[
5110,
5200,
5110,
5190,
34178,
40.02328664686543,
-40.23161697117666,
7.105673145074153,
-47.33729011625081,
5024.158535809018,
5372,
5719.841464190982,
-0.1295016620219591,
5180,
5372,
5221.199803190378,
185.8517729387735,
2282720
],
[
5190,
5200,
5110,
5180,
19646,
39.612623085008416,
-42.75787045468496,
-2.8670355748776704,
-39.890834879807294,
5002.750273543372,
5357.5,
5712.249726456628,
-0.13243106913919858,
5150,
5357.5,
5212.959842552303,
179.0052177288611,
2263074
],
[
5230,
5230,
5130,
5160,
28595,
38.756121042466404,
-45.84530129840641,
-11.462688719583419,
-34.38261257882299,
4987.530087256795,
5336.5,
5685.469912743205,
-0.1307860630537637,
5152,
5336.5,
5202.367874041843,
173.3619878910853,
2234479
],
[
5170,
5170,
5050,
5080,
39263,
35.45391842611738,
-54.12354140333446,
-19.994859256333626,
-34.12868214700083,
4964.344642695431,
5311.5,
5658.655357304569,
-0.13071838738758143,
5144,
5311.5,
5177.894299233474,
169.55041732743638,
2195216
],
[
5870,
6450,
5440,
5500,
3142081,
56.43882323852287,
-26.488276056445102,
-21.29354261635592,
-5.1947334400891805,
4972.959346943016,
5307,
5641.040653056984,
-0.1258868110258091,
5222,
5307,
5242.31543938678,
255.29681608976233,
5337297
],
[
5330,
5470,
5220,
5340,
375404,
49.79688715203452,
-17.298386954962552,
-20.494511484077247,
3.1961245291146945,
4973.811123167112,
5301.5,
5629.188876832888,
-0.12362119280689923,
5252,
5301.5,
5261.852351509424,
257.0613292262079,
4961893
],
[
5260,
5460,
5260,
5370,
173600,
50.96217678096892,
-7.5080363830893475,
-17.897216463879666,
10.389180080790318,
4974.119251370111,
5299.5,
5624.880748629889,
-0.12279677276342645,
5290,
5299.5,
5283.481881207539,
252.98551999576446,
5135493
],
[
5290,
5360,
5200,
5290,
69525,
47.777398870319736,
-6.133738511871343,
-15.544520873478001,
9.410782361606659,
4975.173936510491,
5290.5,
5605.826063489509,
-0.11920463604177627,
5316,
5290.5,
5284.785504966031,
247.05798285320986,
5065968
],
[
5260,
5330,
5170,
5210,
64235,
44.76472717188061,
-11.368875638274403,
-14.709391826437283,
3.34051618816288,
4987.967768471044,
5271.5,
5555.032231528956,
-0.10757174676238486,
5342,
5271.5,
5269.828403972825,
240.83955550655202,
5001733
]
] |
no news data
|
0
|
[
[
313500,
325500,
313500,
319000,
216004,
66.54722435128261,
7180.190582932788,
6308.411218610268,
871.7793643225195,
286031.9232387797,
309025,
332018.0767612203,
-0.14881046362734596,
320200,
309025,
317584.4315475787,
9124.241244399747,
1849517
],
[
319000,
324500,
314000,
316000,
275234,
62.731188894436634,
6665.402167638356,
6379.8094084158865,
285.5927592224698,
287187.4773452339,
309875,
332562.5226547661,
-0.14643015832039435,
319300,
309875,
317267.545238063,
9222.509726942622,
1574283
],
[
318000,
321000,
311000,
313500,
197547,
59.66092385897005,
5986.688712149684,
6301.185269162646,
-314.4965570129625,
288889.55079222634,
310725,
332560.44920777366,
-0.14054517150389356,
317400,
310725,
316514.0361904504,
9278.04474644672,
1376736
],
[
310500,
313000,
306500,
309500,
145731,
55.02085575183419,
5067.62046397879,
6054.472308125876,
-986.851844147086,
291598.4211149535,
311600,
331601.5788850465,
-0.12837983880004156,
314700,
311600,
315111.22895236034,
9115.327264557669,
1231005
],
[
308500,
310000,
304500,
309000,
150505,
54.450779202335504,
4249.916047731182,
5693.561056046938,
-1443.645008315756,
292416.2235844517,
311950,
331483.7764155483,
-0.12523658544990088,
313400,
311950,
313888.9831618883,
8857.08960280355,
1080500
],
[
310500,
313000,
308500,
311000,
103522,
56.39689177812638,
3720.376507392095,
5298.924146315969,
-1578.5476389238738,
293508.911052952,
312425,
331341.088947048,
-0.12109203134863089,
311800,
312425,
313311.18652951065,
8545.86891688901,
1184022
],
[
310000,
317000,
307500,
311500,
167612,
56.89275507794689,
3302.983687953907,
4899.736054643557,
-1596.7523666896495,
295545.4814148905,
313125,
330704.5185851095,
-0.11228435024421238,
310900,
313125,
312948.94922360854,
8614.021137111225,
1351634
],
[
308000,
312500,
307000,
312500,
130228,
57.92337861503375,
3018.097761750687,
4523.408396064982,
-1505.3106343142954,
297396.3393003033,
313775,
330153.6606996967,
-0.10439748673219146,
310700,
313775,
312859.1593788868,
8391.591055888995,
1481862
],
[
309000,
312500,
308500,
312000,
92973,
57.18716633923077,
2720.616221144155,
4162.849961080818,
-1442.2337399366625,
299552.6484002945,
314425,
329297.3515997055,
-0.0946003123142595,
311200,
314425,
312687.32750310947,
8077.905980468353,
1388889
],
[
312000,
313500,
308000,
308000,
81257,
51.54307347414102,
2137.454145499156,
3757.7707979644856,
-1620.3166524653298,
301351.072167332,
314850,
328348.927832668,
-0.08574831083162145,
311000,
314850,
311749.8620024876,
7893.769839006328,
1307632
]
] |
no news data
|
0
|
[
[
13510,
13860,
13510,
13860,
42058,
60.14154918873017,
-117.24240605343402,
-234.18619040569064,
116.94378435225661,
12613.679835805367,
13271.5,
13929.320164194633,
-0.09913275277016653,
13414,
13271.5,
13337.086000531739,
323.84342317132473,
380583
],
[
13980,
13980,
13800,
13900,
26772,
60.998092288566895,
-61.7000608912731,
-199.68896450280715,
137.98890361153406,
12612.18822460692,
13272,
13931.81177539308,
-0.09942914035459315,
13564,
13272,
13449.668800425392,
313.5688929448015,
407355
],
[
13990,
14080,
13850,
13940,
22115,
61.880284342796436,
-14.289960711332242,
-162.6091637445122,
148.31920303317995,
12588.094217685366,
13281.5,
13974.905782314634,
-0.10441678760902519,
13692,
13281.5,
13547.735040340314,
307.59968630588713,
429470
],
[
13960,
14200,
13870,
14040,
31074,
64.06843925725433,
30.994761204134193,
-123.88837875478292,
154.88313995891713,
12544.40652735888,
13301.5,
14058.59347264112,
-0.1138358038779265,
13848,
13301.5,
13646.188032272252,
309.1997087126095,
460544
],
[
14090,
14090,
13900,
13920,
18123,
59.6439728107979,
56.54837796178799,
-87.80102741146874,
144.34940537325673,
12527.698013091762,
13333.5,
14139.301986908238,
-0.12086878717639603,
13932,
13333.5,
13700.950425817802,
300.685443804566,
442421
],
[
13930,
13990,
13770,
13900,
21326,
58.913730955928465,
74.32915031651282,
-55.37499186587243,
129.70414218238525,
12526.182417559918,
13368,
14209.817582440082,
-0.12594517989827683,
13940,
13368,
13740.760340654242,
294.92219781852555,
421095
],
[
13900,
14150,
13830,
14070,
37152,
63.05436546192339,
100.97415258512592,
-24.105162975672766,
125.07931556079869,
12515.031608908654,
13410,
14304.968391091346,
-0.13347776153487642,
13974,
13410,
13806.608272523394,
296.7134694029166,
458247
],
[
14050,
14200,
13960,
13960,
26111,
58.916863104742035,
111.92423524474725,
3.1007166684112377,
108.82351857633601,
12522.359605177768,
13446,
14369.640394822232,
-0.13738515466640375,
13978,
13446,
13837.286618018716,
292.6625073027083,
432136
],
[
14000,
14140,
13810,
13840,
19529,
54.700052620497566,
109.65522040263204,
24.4116174152554,
85.24360298737665,
12538.630575909561,
13474.5,
14410.369424090439,
-0.13890970708975306,
13938,
13474.5,
13837.829294414973,
295.3294710668006,
412607
],
[
14890,
15960,
14490,
14630,
1709968,
69.94886160923744,
169.64781310008948,
53.458856552222215,
116.18895654786726,
12482.234122305868,
13543.5,
14604.765877694132,
-0.156719589130451,
14080,
13543.5,
13996.263435531979,
425.6630802763149,
2122575
]
] |
no news data
|
0
|
[
[
3065,
3085,
2995,
3005,
346584,
65.03018455143106,
68.72309935070871,
39.31078894479134,
29.412310405917367,
2543.007051068646,
2821.75,
3100.492948931354,
-0.19756743080099515,
2993,
2821.75,
2946.85539010608,
137.16852941763042,
24260114
],
[
3005,
3075,
3000,
3005,
268519,
65.03018455143106,
70.43629052368033,
45.535889260569135,
24.900401263111192,
2547.5612193325696,
2835,
3122.4387806674304,
-0.20277868124686446,
3003,
2835,
2958.484312084864,
132.72792017351398,
24260114
],
[
3050,
3085,
3005,
3040,
216712,
67.33837570782478,
73.76786434268979,
51.182284276993265,
22.585580065696526,
2552.3071169282357,
2850,
3147.6928830717643,
-0.20890728636615039,
3020,
2850,
2974.7874496678915,
128.96164016112013,
24476826
],
[
3045,
3080,
3015,
3060,
117553,
68.61326142930295,
77.13285392347916,
56.37239820629045,
20.760455717188712,
2563.3791791339986,
2867.5,
3171.6208208660014,
-0.21211565535553714,
3030,
2867.5,
2991.8299597343134,
124.39295157818297,
24594379
],
[
3055,
3080,
3020,
3060,
105299,
68.61326142930294,
78.89023488935709,
60.87596554290378,
18.01426934645331,
2587.2241239229697,
2887.25,
3187.2758760770303,
-0.2078281243931286,
3034,
2887.25,
3005.4639677874507,
119.7934550368842,
24594379
],
[
3070,
3070,
2985,
3000,
182053,
60.409228596338096,
74.58174151630556,
63.61712073758414,
10.964620778721418,
2625.147105372066,
2905.25,
3185.352894627934,
-0.19282532974988995,
3033,
2905.25,
3004.3711742299606,
117.30820824853532,
24412326
],
[
3015,
3110,
2995,
3080,
191225,
66.21051513987452,
76.73797330076604,
66.24129125022053,
10.496682050545516,
2658.4186463738697,
2925.75,
3193.0813536261303,
-0.18274381175844162,
3048,
2925.75,
3019.4969393839688,
117.1433362307828,
24603551
],
[
3070,
3115,
3055,
3100,
115141,
67.49294230078232,
79.14826346465088,
68.8226856931066,
10.325577771544275,
2703.8759338421396,
2948.25,
3192.6240661578604,
-0.16577567449019615,
3060,
2948.25,
3035.597551507175,
113.06166935715547,
24718692
],
[
3105,
3125,
3000,
3035,
115231,
59.578686142976395,
74.94950774160179,
70.04805010280565,
4.9014576387961455,
2749.416852943249,
2965.25,
3181.083147056751,
-0.14557500855357958,
3055,
2965.25,
3035.4780412057403,
113.9144072602158,
24603461
],
[
3035,
3070,
2985,
3030,
96556,
59.005513221505375,
70.40689846865325,
70.11981977597517,
0.2870786926780795,
2826.0604068896405,
2984.25,
3142.4395931103595,
-0.10601631439079133,
3049,
2984.25,
3034.382432964592,
111.84909245591467,
24506905
]
] |
no news data
|
0
|
[
[
1117,
1124,
1102,
1119,
96347,
41.22252942460506,
-16.82118742978537,
-15.782669848315773,
-1.0385175814695948,
1087.00199330091,
1130.7,
1174.39800669909,
-0.07729372370936588,
1107.8,
1130.7,
1115.9176411386893,
32.284807269513045,
-1249657
],
[
1110,
1128,
1110,
1118,
66377,
40.97560136167322,
-15.718676408956753,
-15.76987116044397,
0.051194751487216195,
1086.5381283847403,
1128.7500000000002,
1170.9618716152602,
-0.07479401393623024,
1109.1999999999998,
1128.7500000000002,
1116.3341129109515,
31.264463893119256,
-1316034
],
[
1117,
1124,
1113,
1118,
72290,
40.97560136167322,
-14.675755507635813,
-15.55104802988234,
0.8752925222465269,
1086.8755040721344,
1126.6500000000003,
1166.4244959278662,
-0.07060665855033225,
1111.8000000000002,
1126.6500000000003,
1116.6672903287613,
29.81700218646788,
-1316034
],
[
1124,
1125,
1103,
1106,
100574,
37.822508543851534,
-14.648672117624983,
-15.37057284743087,
0.7219007298058866,
1084.8893957528103,
1124.7,
1164.5106042471898,
-0.0707932857600956,
1112.6000000000001,
1124.7,
1114.5338322630091,
29.258644887434464,
-1416608
],
[
1106,
1116,
1103,
1109,
51565,
39.084521379857975,
-14.221200263711808,
-15.140698330687059,
0.919498066975251,
1084.2256664724423,
1122.6000000000001,
1160.974333527558,
-0.06836688674070521,
1114,
1122.6000000000001,
1113.4270658104074,
28.097313109760574,
-1365043
],
[
1102,
1140,
1102,
1114,
120257,
41.225693225091135,
-13.325361058922908,
-14.777630876334229,
1.4522698174113202,
1083.5848125350003,
1122.15,
1160.7151874649999,
-0.06873446057122448,
1113,
1122.15,
1113.541652648326,
28.80464788763482,
-1244786
],
[
1125,
1160,
1123,
1140,
247464,
50.892066268600225,
-10.397562695524812,
-13.901617240172346,
3.504054544647534,
1083.393230067088,
1122.55,
1161.7067699329118,
-0.06976396585080728,
1117.4,
1122.55,
1118.8333221186608,
30.032887324232334,
-997322
],
[
1170,
1201,
1170,
1172,
317749,
59.68118130571475,
-5.432506283226985,
-12.207795048783273,
6.775288765556288,
1079.8691853763123,
1124.8500000000001,
1169.830814623688,
-0.07997655620516125,
1128.2,
1124.8500000000001,
1129.4666576949287,
32.24482394393002,
-679573
],
[
1169,
1188,
1142,
1142,
121159,
50.54744167543312,
-3.873758310250423,
-10.540987701076704,
6.6672293908262805,
1080.6061061122607,
1124.25,
1167.8938938877393,
-0.07764090529284287,
1135.4,
1124.25,
1131.9733261559431,
33.2273365193636,
-800732
],
[
1167,
1169,
1125,
1140,
246519,
49.998080489196575,
-2.7679157865763955,
-8.986373318176643,
6.218457531600247,
1082.660831910269,
1123.1000000000001,
1163.5391680897312,
-0.07201347714314145,
1141.6,
1123.1000000000001,
1133.5786609247546,
33.9968124822662,
-1047251
]
] |
no news data
|
0
|
[
[
12190,
12190,
11980,
12000,
16841,
44.27283421778976,
-59.80089965404841,
-142.3572228226553,
82.5563231686069,
11344.68469887272,
11824,
12303.31530112728,
-0.08107498327592705,
12020,
11824,
11955.054043794597,
285.93121206163704,
-204614
],
[
12050,
12480,
12050,
12450,
52289,
57.20841928822928,
-14.274185691561797,
-116.74061539643661,
102.46642970487481,
11298.960964699521,
11841,
12383.039035300479,
-0.0915529153450686,
12122,
11841,
12054.043235035677,
299.7932683429487,
-152325
],
[
12430,
12680,
12300,
12450,
46038,
57.20841928822928,
21.557560982084397,
-89.0809801207324,
110.6385411028168,
11266.903213890764,
11853.5,
12440.096786109236,
-0.09897444402231169,
12212,
11853.5,
12133.234588028541,
305.5223206041667,
-152325
],
[
12520,
12520,
12270,
12270,
22320,
51.646908210313256,
35.02622221093043,
-64.25953965439984,
99.28576186533027,
11259.669536795578,
11875,
12490.330463204422,
-0.1036346043291658,
12246,
11875,
12160.587670422834,
301.5564405610119,
-174645
],
[
12240,
12510,
12220,
12450,
36883,
56.22938420471478,
59.53840725106966,
-39.49995027330594,
99.0383575243756,
11243.07103663941,
11908,
12572.92896336059,
-0.11167768951303149,
12324,
11908,
12218.470136338268,
300.7309805209397,
-137762
],
[
12700,
12890,
12500,
12680,
128422,
61.27904312864173,
96.41218861014022,
-12.317522496616707,
108.72971110675692,
11267.709390125146,
11972,
12676.290609874854,
-0.11765629967839183,
12460,
11972,
12310.776109070615,
310.6787676265869,
-9340
],
[
12910,
13060,
12810,
12950,
102736,
66.20759271896924,
145.74165048850045,
19.294312100406728,
126.44733838809373,
11268.371130753656,
12048.5,
12828.628869246344,
-0.12949809009359572,
12560,
12048.5,
12438.620887256493,
315.63028422468784,
93396
],
[
13000,
13000,
12790,
12910,
43017,
64.88984968714001,
179.53833258136365,
51.34311619659812,
128.19521638476553,
11311.630786879365,
12123,
12934.369213120635,
-0.13385617637888894,
12652,
12123,
12532.896709805194,
308.0852639229244,
50379
],
[
12940,
12940,
12550,
12580,
42777,
55.1394199697703,
177.64640735404646,
76.60377442808779,
101.04263292595867,
11362.045119870796,
12168.5,
12974.954880129204,
-0.13254795252154397,
12714,
12168.5,
12542.317367844156,
313.9363164998584,
7602
],
[
12600,
12740,
12500,
12550,
57048,
54.34002969998635,
171.7465068784677,
95.63232091816377,
76.11418596030393,
11420.91660448555,
12211.5,
13002.08339551445,
-0.12948178283002906,
12734,
12211.5,
12543.853894275326,
308.65515103558283,
-49446
]
] |
no news data
|
0
|
[
[
31550,
32500,
31000,
32300,
411434,
60.10516569314059,
1516.276903701535,
1713.2688249992793,
-196.99192129774428,
28475.82866628877,
31232.5,
33989.17133371123,
-0.17652581981661605,
32510,
31232.5,
32123.075414158044,
1625.8820208565307,
10826548
],
[
32800,
33600,
32550,
33550,
383120,
64.64811254603241,
1536.8515089187385,
1677.9853617831711,
-141.13385286443258,
28765.20565318245,
31467.5,
34169.79434681755,
-0.17175144811742596,
32650,
31467.5,
32408.460331326438,
1602.604733652493,
11209668
],
[
33400,
33450,
31700,
32050,
346141,
56.35496979201199,
1415.7991168932567,
1625.5481128051883,
-209.74899591193162,
29229.035281611297,
31630,
34030.96471838871,
-0.15181566350861236,
32640,
31630,
32336.768265061153,
1620.2758241058864,
10863527
],
[
31000,
31350,
30650,
31100,
335172,
51.82092811446652,
1229.0395605554222,
1546.2464023552352,
-317.206841799813,
29608.79259862728,
31727.5,
33846.207401372725,
-0.133556529910817,
32050,
31727.5,
32089.414612048924,
1604.5418366697518,
10528355
],
[
31350,
32250,
31200,
31900,
316225,
55.09718481125721,
1132.5294858114721,
1463.5030190464827,
-330.97353323501056,
29990.588474673666,
31845,
33699.41152532633,
-0.11646484693523829,
32180,
31845,
32051.53168963914,
1572.0745626219125,
10844580
],
[
32300,
32300,
31300,
31450,
177105,
52.91734418701927,
1008.1124245640895,
1372.424900150004,
-364.3124755859146,
30148.15321673293,
31895,
33641.84678326707,
-0.10953734336209878,
32010,
31895,
31931.225351711313,
1531.2120938632045,
10667475
],
[
31150,
31350,
30450,
30500,
303426,
48.55034207551133,
823.36273356327,
1262.6124668326574,
-439.24973326938743,
30063.9021132962,
31872.5,
33681.0978867038,
-0.11348955285614867,
31400,
31872.5,
31644.98028136905,
1493.2683728729755,
10364049
],
[
29950,
30500,
29750,
30450,
236069,
48.32430376620778,
665.2441695761554,
1143.138807381357,
-477.8946378052017,
29927.25959399829,
31830,
33732.740406001714,
-0.11955641885024898,
31080,
31830,
31405.984225095242,
1440.1777748106203,
10127980
],
[
30350,
30800,
29550,
29850,
198109,
45.58180045242068,
485.91772577341544,
1011.6945910597688,
-525.7768652863533,
29722.561633589252,
31780,
33837.438366410744,
-0.12948007340533332,
30830,
31780,
31094.787380076195,
1426.5936480384332,
9929871
],
[
30300,
31550,
30200,
30800,
400376,
50.383194937423575,
415.66575156017643,
892.4888231598504,
-476.823071599674,
29715.187807593782,
31777.5,
33839.81219240622,
-0.12979700683856313,
30610,
31777.5,
31035.829904060956,
1446.122673178545,
10330247
]
] |
no news data
|
0
|
[
[
928,
938,
914,
934,
54043,
48.18382262593627,
-14.280793248865962,
-29.070278777834684,
14.789485528968722,
844.8608097669652,
899.5999999999999,
954.3391902330346,
-0.12169673239892113,
928.8000000000002,
899.5999999999999,
915.9968735533625,
38.25378745792641,
1271547
],
[
934,
949,
924,
948,
91398,
52.12299778552568,
-10.43973910135935,
-25.34417084253962,
14.904431741180268,
843.8193659067741,
900.05,
956.2806340932258,
-0.12495002298366943,
936.8000000000001,
900.05,
922.3974988426901,
37.30708835378881,
1362945
],
[
948,
1005,
939,
989,
308944,
61.38210346479638,
-4.040739537343029,
-21.0834845815003,
17.04274504415727,
835.1003095982284,
903.0999999999999,
971.0996904017715,
-0.15059171830754414,
947.4000000000001,
903.0999999999999,
935.7179990741522,
39.35658204280389,
1671889
],
[
989,
1000,
973,
985,
47955,
60.1597165542096,
0.6996816542633724,
-16.726851334347568,
17.42653298861094,
830.3849117091526,
907.5,
984.6150882908474,
-0.16995060780352053,
956.8,
907.5,
945.5743992593218,
38.47396903974648,
1623934
],
[
982,
985,
968,
971,
24569,
55.95930392766111,
3.2889041644477857,
-12.723700234588499,
16.012604399036285,
829.2562452204663,
911.2,
993.1437547795338,
-0.17985898766359462,
965.4000000000001,
911.2,
950.6595194074575,
36.94011410833602,
1599365
],
[
971,
971,
959,
960,
49958,
52.83768905281734,
4.402524032376277,
-9.298455381195545,
13.700979413571822,
831.8703439407836,
915.1999999999999,
998.5296560592162,
-0.18210152110842723,
970.6000000000001,
915.1999999999999,
952.5276155259661,
35.158677386312014,
1549407
],
[
990,
990,
961,
975,
23955,
56.408691749997296,
6.421428213432819,
-6.154478662269872,
12.57590687570269,
833.7001368544475,
919.7500000000001,
1005.7998631455528,
-0.1871157665573311,
976,
919.7500000000001,
957.0220924207729,
34.790200430146875,
1573362
],
[
962,
985,
942,
970,
49707,
54.91604251697503,
7.531151680489188,
-3.4173525937180598,
10.948504274207249,
836.3676107947862,
923.8500000000001,
1011.3323892052141,
-0.18938656536280554,
972.2,
923.8500000000001,
959.6176739366183,
35.37661468513638,
1523655
],
[
970,
995,
959,
977,
49676,
56.64568667988937,
8.873172611311361,
-0.9592475527121755,
9.832420164023537,
838.3704694410545,
927.9000000000001,
1017.4295305589457,
-0.19297236891679181,
970.6,
927.9000000000001,
963.0941391492946,
35.42114220762664,
1573331
],
[
977,
988,
968,
981,
52844,
57.6456394729179,
10.142583054419106,
1.2611185687140805,
8.881464485705026,
843.2294920277582,
932.9000000000001,
1022.570507972242,
-0.1922403429568912,
972.6,
932.9000000000001,
966.6753113194358,
34.319632049939024,
1626175
]
] |
no news data
|
0
|
[
[
1001,
1003,
984,
991,
176829,
43.44474934375789,
-19.804902885517436,
-28.739453346812766,
8.93455046129533,
937.1039651932207,
974.45,
1011.7960348067794,
-0.07665048962343754,
983.4000000000001,
974.45,
982.080716828137,
35.28717671599058,
-5417762
],
[
991,
991,
979,
980,
139654,
40.51667810583609,
-18.517458091320464,
-26.695054295714307,
8.177596204393843,
937.6679002913357,
973.5999999999999,
1009.5320997086641,
-0.07381285889207924,
984,
973.5999999999999,
981.6645734625097,
33.62380695056268,
-5557416
],
[
990,
1000,
980,
995,
135083,
45.87384051601671,
-16.101169912490036,
-24.576277419069456,
8.47510750657942,
937.2491132829983,
974.0500000000001,
1010.8508867170018,
-0.07556262351419686,
988,
974.0500000000001,
984.3316587700078,
32.65067788266535,
-5422333
],
[
995,
1004,
972,
982,
336756,
42.31679711156839,
-15.061614559702889,
-22.673344847196145,
7.6117302874932555,
939.9265030646378,
975.5000000000001,
1011.0734969353624,
-0.07293387377829276,
990.4,
975.5000000000001,
983.8653270160063,
32.604200891046396,
-5759089
],
[
974,
982,
965,
973,
278344,
40.004131961543244,
-14.793454501995484,
-21.097366778156015,
6.303912276160531,
945.6855672812063,
977.1500000000001,
1008.6144327187939,
-0.06440041491847469,
984.2,
977.1500000000001,
981.692261612805,
31.489615113114514,
-6037433
],
[
973,
996,
960,
967,
167909,
38.493760634159635,
-14.893403693227583,
-19.85657416117033,
4.963170467942746,
951.1051190455884,
978.4000000000001,
1005.6948809544118,
-0.05579493244973778,
979.4,
978.4000000000001,
978.753809290244,
31.811785462177767,
-6205342
],
[
964,
994,
964,
992,
236071,
47.404274897560136,
-12.807684071620542,
-18.44679614326037,
5.639112071639829,
956.0955137860242,
980.5000000000001,
1004.904486213976,
-0.04977967611213856,
981.8,
980.5000000000001,
981.4030474321952,
31.682372214879354,
-5969271
],
[
963,
992,
945,
958,
283072,
39.10658689498209,
-13.739867455585113,
-17.50541040572532,
3.7655429501402082,
952.9580155709166,
979.35,
1005.7419844290835,
-0.05389694068327653,
974.4,
979.35,
976.7224379457563,
32.77648848524512,
-6252343
],
[
958,
973,
945,
951,
198796,
37.64556339777471,
-14.872035434981058,
-16.97873541157647,
2.1066999765954115,
948.6288537976437,
977.9,
1007.1711462023562,
-0.059865315885788424,
968.2,
977.9,
971.5779503566051,
32.43531073629904,
-6451139
],
[
951,
958,
936,
946,
264695,
36.59390971536738,
-15.988440143225944,
-16.780676357906366,
0.7922362146804218,
944.3562479735668,
975.3,
1006.2437520264331,
-0.06345483856543242,
962.8000000000002,
975.3,
966.4623602852841,
31.689931397991966,
-6715834
]
] |
no news data
|
0
|
[
[
2040,
2090,
2020,
2060,
7153,
43.207123750779324,
-47.45399907875799,
-53.832729566338635,
6.378730487580647,
1960.4037008739926,
2068.2,
2175.996299126007,
-0.10424165856881085,
2025,
2068.2,
2038.0371496622781,
72.73747245943156,
-612297
],
[
2090,
2090,
2025,
2040,
14162,
40.157093031615226,
-44.33299965710057,
-51.93278358449102,
7.5997839273904475,
1960.258831313576,
2063.2,
2166.141168686424,
-0.09978787193333077,
2038,
2063.2,
2038.4297197298226,
72.18479585518645,
-626459
],
[
2040,
2090,
2010,
2025,
16419,
37.99100743905708,
-42.57913401725909,
-50.06205367104464,
7.482919653785544,
1962.0847681117693,
2056.7,
2151.3152318882303,
-0.09200683803007778,
2043,
2056.7,
2035.7437757838582,
72.74302472267313,
-642878
],
[
2025,
2025,
1997,
1999,
16066,
34.515674010096625,
-42.79386453855432,
-48.60841584454657,
5.814551305992254,
1959.5255741810454,
2049.9,
2140.274425818955,
-0.08817447272447906,
2032.8,
2049.9,
2028.3950206270865,
69.54709438533934,
-658944
],
[
1996,
2020,
1975,
2005,
12462,
35.971310278609785,
-41.99578885536903,
-47.285890446711065,
5.290101591342037,
1956.8121709596212,
2044.65,
2132.487829040379,
-0.08591967235505235,
2025.8,
2044.65,
2023.7160165016694,
67.79373050067224,
-646482
],
[
2020,
2020,
1975,
2000,
18793,
35.267757330432076,
-41.29079179469227,
-46.0868707163073,
4.796078921615035,
1954.836612163776,
2039.15,
2123.4633878362242,
-0.08269464025326645,
2013.8,
2039.15,
2018.9728132013356,
66.16560689348137,
-665275
],
[
2000,
2020,
1993,
2005,
8883,
36.60310153131164,
-39.86903293752812,
-44.84330316055147,
4.974270223023353,
1953.3337881121483,
2034.65,
2115.966211887852,
-0.0799314003763318,
2006.8,
2034.65,
2016.1782505610686,
63.36806354394699,
-656392
],
[
2000,
2020,
1991,
2015,
21108,
39.30006745196002,
-37.50305055157264,
-43.37525263875571,
5.872202087183069,
1952.5573185320723,
2031.4,
2110.242681467928,
-0.07762398490492058,
2004.8,
2031.4,
2015.942600448855,
60.91320186223649,
-635284
],
[
2010,
2010,
1989,
1996,
11051,
36.153106515270544,
-36.73764497224488,
-42.04773110545355,
5.310086133208671,
1951.4401693779232,
2026.7,
2101.959830622077,
-0.07426834817395454,
2004.2,
2026.7,
2011.9540803590842,
58.4194017292196,
-646335
],
[
2000,
2000,
1960,
1962,
27158,
31.31996681014379,
-38.43155632778871,
-41.324496149920584,
2.892939822131872,
1944.1099002641083,
2021.05,
2097.9900997358914,
-0.07613873950262638,
1995.6000000000001,
2021.05,
2001.9632642872675,
57.10373017713248,
-673493
]
] |
no news data
|
0
|
[
[
22350,
22350,
21450,
21850,
89558,
75.27983550165943,
1808.2928279814769,
1633.7484276887676,
174.54440029270927,
15143.165480334965,
19006,
22868.834519665033,
-0.4064857960291523,
21370,
19006,
20807.438810896074,
1116.6091933013088,
2015061
],
[
21850,
23350,
21600,
22100,
285457,
76.24112653112842,
1813.8631684568427,
1669.7713758423827,
144.09179261446002,
15191.39913601137,
19230.5,
23269.600863988628,
-0.4200723708680095,
21730,
19230.5,
21065.95104871686,
1161.8513937797868,
2300518
],
[
22300,
22750,
21900,
22300,
121281,
77.01130697092216,
1813.5110059408835,
1698.519301862083,
114.99170407880047,
15376.106433697718,
19495,
23613.893566302282,
-0.4225589706388594,
22010,
19495,
21312.76083897349,
1139.5762942240879,
2421799
],
[
21700,
21850,
21200,
21600,
136186,
68.62618775004712,
1736.7278472068283,
1706.1610109310323,
30.56683627579605,
15679.649192233788,
19725,
23770.35080776621,
-0.41017498684575027,
21950,
19725,
21370.208671178792,
1136.7494160652245,
2285613
],
[
21600,
21650,
20550,
21100,
154098,
63.32259577114638,
1616.8922915353432,
1688.3072670518945,
-71.4149755165513,
16045.778172774064,
19928,
23810.221827225934,
-0.3896248321182191,
21790,
19928,
21316.166936943035,
1134.1244577748514,
2131515
],
[
22000,
24000,
21450,
23350,
482907,
73.31624953271329,
1684.065092174089,
1687.4588320763337,
-3.3937399022447607,
16315.241435438887,
20241.5,
24167.75856456111,
-0.3879414632869216,
22090,
20241.5,
21722.93354955443,
1260.2584250766477,
2614422
],
[
23100,
23550,
22350,
23550,
213039,
73.99455019031686,
1733.456145755168,
1696.6582948121006,
36.79785094306749,
16783.552604270968,
20587.5,
24391.447395729032,
-0.36953951628211607,
22380,
20587.5,
22088.346839643546,
1255.9542518568871,
2827461
],
[
24250,
24700,
23000,
24300,
191602,
76.41566282270632,
1812.227413993849,
1719.7721186484505,
92.45529534539855,
17308.871627463184,
20972,
24635.128372536816,
-0.34933514901171236,
22780,
20972,
22530.677471714836,
1287.6718052956808,
3019063
],
[
24150,
24450,
23850,
24200,
83730,
75.40759641752919,
1845.3134228532836,
1744.8803794894172,
100.43304336386632,
17858.42091686783,
21324.5,
24790.57908313217,
-0.32507951728126505,
23300,
21324.5,
22864.54197737187,
1238.5523906317037,
2935333
],
[
24550,
24550,
23400,
23650,
129124,
69.94252972561205,
1806.331652895824,
1757.1706341706986,
49.16101872512536,
18251.107064517044,
21585,
24918.892935482956,
-0.3089083099822058,
23810,
21585,
23021.6335818975,
1232.2272198722962,
2806209
]
] |
no news data
|
0
|
[
[
5450,
5490,
5360,
5440,
66860,
60.21819550009071,
26.808223704912052,
14.538043494086626,
12.270180210825426,
5234.55776857842,
5336,
5437.44223142158,
-0.03802182587015738,
5398,
5336,
5373.605205689505,
123.89868244794266,
260778
],
[
5420,
5920,
5410,
5850,
1078531,
78.15007447528127,
63.70427228634435,
24.371289252538173,
39.33298303380617,
5110.888785385314,
5362,
5613.111214614686,
-0.09366326542882734,
5502,
5362,
5468.884164551604,
151.47734798737534,
1339309
],
[
6090,
6240,
5640,
5740,
1019132,
69.14484765412023,
83.11052946796372,
36.11913729562328,
46.99139217234043,
5082.464943464789,
5383.5,
5684.535056535211,
-0.11183618706611348,
5574,
5383.5,
5523.107331641283,
183.5146802739914,
320177
],
[
5740,
5770,
5610,
5620,
219210,
60.90044874833697,
87.79508390407045,
46.45432661731272,
41.340757286757736,
5080.337484609515,
5398,
5715.662515390485,
-0.11769637472785667,
5616,
5398,
5542.485865313027,
181.83506025442057,
100967
],
[
5640,
5830,
5570,
5610,
219191,
60.2556849606423,
89.66708428672882,
55.09687815119594,
34.570206135532885,
5082.4963860912185,
5412,
5741.5036139087815,
-0.12176778045409517,
5652,
5412,
5555.988692250422,
187.41827023624768,
-118224
],
[
5590,
5670,
5490,
5660,
141195,
62.399225135818156,
94.10050812742429,
62.897604146441616,
31.202903980982676,
5087.194239439177,
5430,
5772.805760560823,
-0.12626363188243933,
5696,
5430,
5576.790953800338,
186.88839379080142,
22971
],
[
5660,
5680,
5550,
5590,
118912,
57.70681029500465,
90.9175722974569,
68.50159777664467,
22.415974520812227,
5100.316756271956,
5444.5,
5788.683243728044,
-0.12643337082488515,
5644,
5444.5,
5579.43276304027,
182.82493709145845,
-95941
],
[
5510,
5520,
5430,
5430,
101581,
48.69331614601278,
74.62418870078818,
69.72611596147338,
4.898072739314799,
5109.439633841903,
5449.5,
5789.560366158097,
-0.12480424485112292,
5582,
5449.5,
5549.546210432217,
181.19458444206856,
-197522
],
[
5430,
5450,
5370,
5370,
78526,
45.80406005178421,
56.22197433074052,
67.0252876353268,
-10.803313304586283,
5108.480273390033,
5449,
5789.519726609967,
-0.12498430046245795,
5532,
5449,
5513.636968345773,
173.96639983906368,
-276048
],
[
5390,
5470,
5330,
5440,
86888,
49.56406353929607,
46.74762433334399,
62.96975497493025,
-16.222130641586254,
5115.012145967219,
5453,
5790.987854032781,
-0.12396400294618774,
5498,
5453,
5498.909574676619,
171.5402284219877,
-189160
]
] |
no news data
|
0
|
[
[
5030,
5100,
5000,
5100,
142241,
55.247227088329964,
-71.3261695903766,
-103.38882913549001,
32.06265954511342,
4860.356530273904,
5014,
5167.643469726096,
-0.06128578768492048,
5047,
5014,
5029.840283151073,
143.0905887377743,
1876162
],
[
5110,
5150,
5070,
5080,
174021,
53.837683234994444,
-62.1267431741353,
-95.13641194321907,
33.009668769083774,
4867.050027058761,
5010.5,
5153.949972941239,
-0.0572597437146948,
5049,
5010.5,
5039.872226520858,
138.58411811364758,
1702141
],
[
5090,
5160,
5050,
5120,
178140,
56.24225487256807,
-51.02033509105058,
-86.31319657278539,
35.2928614817348,
4865.173040941293,
5011.5,
5157.826959058707,
-0.05839647173848427,
5076,
5011.5,
5055.897781216687,
136.54239539124418,
1880281
],
[
5110,
5120,
5030,
5090,
149415,
53.97154865045882,
-44.130467389591104,
-77.87665073614653,
33.746183346555426,
4863.900534760314,
5013.5,
5163.099465239686,
-0.05967865373080113,
5086,
5013.5,
5062.71822497335,
133.21793857758388,
1730866
],
[
5090,
5130,
5040,
5100,
155662,
54.62911399218646,
-37.431790787140926,
-69.78767874634542,
32.355887959204495,
4865.983328524057,
5019.5,
5173.016671475943,
-0.06116811294987287,
5098,
5019.5,
5070.17457997868,
130.1309429648993,
1886528
],
[
5100,
5110,
5020,
5040,
119886,
50.01246607148617,
-36.54329155972755,
-63.138801309021844,
26.595509749294294,
4883.520428400639,
5026.5,
5169.479571599361,
-0.05689030999676173,
5086,
5026.5,
5064.1396639829445,
127.26444703883507,
1766642
],
[
5050,
5130,
5040,
5110,
174710,
54.8105828237894,
-29.846680580303655,
-56.480377163278206,
26.63369658297455,
4898.796658634169,
5036.25,
5173.703341365831,
-0.05458559101149902,
5092,
5036.25,
5073.311731186355,
124.60270082177543,
1941352
],
[
5020,
5050,
4975,
4980,
134551,
45.98309215041036,
-34.6302853049101,
-52.11035879160458,
17.48007348669448,
4897.517739312645,
5035.75,
5173.982260687355,
-0.05490036665337038,
5064,
5035.75,
5054.649384949084,
125.34536504879146,
1806801
],
[
4980,
5020,
4930,
5000,
151549,
47.38699571073925,
-36.38803504293719,
-48.96589404187111,
12.57785899893392,
4895.106946009928,
5034.25,
5173.393053990072,
-0.05527856343648888,
5046,
5034.25,
5043.7195079592675,
122.82069611673494,
1958350
],
[
4980,
5000,
4930,
4935,
160240,
43.435842671785046,
-42.535696119249224,
-47.679854457346735,
5.144158338097512,
4882.7496727456955,
5028.5,
5174.2503272543045,
-0.05796970359125165,
5013,
5028.5,
5021.975606367414,
119.04778925125387,
1798110
]
] |
no news data
|
0
|
[
[
4360,
4425,
4360,
4380,
16311,
47.28155302603948,
-37.35746685038794,
-24.40843960483348,
-12.949027245554458,
4241.419902984025,
4439,
4636.580097015975,
-0.0890200932714464,
4364,
4439,
4378.462869464614,
122.14646694840765,
-59590
],
[
4380,
4425,
4335,
4350,
44257,
44.908562694855966,
-37.812755344988545,
-27.089302752864494,
-10.723452592124051,
4232.568282432718,
4434,
4635.431717567282,
-0.09085778870874256,
4365,
4434,
4372.770295571692,
119.85029073780711,
-103847
],
[
4380,
4380,
4340,
4350,
30041,
44.908562694855966,
-37.73854826417664,
-29.219151855126928,
-8.519396409049715,
4224.037727125147,
4427,
4629.962272874853,
-0.091692917494851,
4365,
4427,
4368.216236457354,
114.14669854224947,
-103847
],
[
4350,
4350,
4265,
4310,
52316,
41.674262949437505,
-40.441223078194525,
-31.463566099740447,
-8.977656978454078,
4211.166085651131,
4417.5,
4623.833914348869,
-0.09341659959201777,
4350,
4417.5,
4356.572989165883,
112.06479150351737,
-156163
],
[
4285,
4370,
4285,
4355,
38885,
46.35503292975671,
-38.508091116776086,
-32.872471103147575,
-5.635620013628511,
4207.0183714674,
4409.25,
4611.4816285326,
-0.09173062472420464,
4349,
4409.25,
4356.258391332707,
110.13159211040899,
-117278
],
[
4360,
4360,
4290,
4320,
36493,
43.435319052072586,
-39.346713185558656,
-34.16731951962979,
-5.179393665928863,
4197.696091812036,
4402.75,
4607.803908187964,
-0.0931481043384086,
4337,
4402.75,
4349.006713066166,
107.26504981680834,
-153771
],
[
4320,
4360,
4270,
4330,
26851,
44.51071687595096,
-38.757636878358426,
-35.085382991375525,
-3.672253886982901,
4191.323269551193,
4395,
4598.676730448807,
-0.09268565663199393,
4333,
4395,
4345.2053704529335,
106.03183197275061,
-126920
],
[
4440,
4500,
4360,
4410,
37686,
52.32036403365716,
-31.472661003734174,
-34.36283859384726,
2.8901775901130833,
4199.648097866225,
4387.25,
4574.851902133775,
-0.08552140959998869,
4345,
4387.25,
4358.164296362347,
110.60098683183985,
-89234
],
[
4390,
4430,
4320,
4375,
47853,
49.06670573960159,
-28.19841881132197,
-33.1299546373422,
4.93153582602023,
4209.83789893456,
4377.75,
4545.66210106544,
-0.07671159891060013,
4358,
4377.75,
4361.531437089878,
110.55805920099415,
-137087
],
[
4400,
4400,
4225,
4295,
72185,
42.55287177717299,
-31.693546223975318,
-32.84267295466883,
1.14912673069351,
4208.128470964109,
4366.75,
4525.371529035891,
-0.07264969555659995,
4346,
4366.75,
4348.225149671902,
115.16105497235172,
-209272
]
] |
no news data
|
0
|
[
[
6650,
6730,
6450,
6630,
145719,
68.36424272241163,
347.40688234258687,
257.17050333621825,
90.23637900636862,
4945.616779824028,
5951.5,
6957.383220175972,
-0.33802678994403845,
6614,
5951.5,
6426.516446501515,
280.56281025207045,
560028
],
[
6630,
6790,
6480,
6490,
281135,
63.194412617656205,
335.49122431586875,
272.8346475321484,
62.65657678372037,
4976.9312816931415,
5996,
7015.0687183068585,
-0.33991618355799147,
6640,
5996,
6439.213157201212,
282.6654666626369,
278893
],
[
6570,
6580,
6420,
6560,
181556,
64.63447740621163,
327.91637857623573,
283.85099374096586,
44.06538483526987,
5010.331509860826,
6043,
7075.668490139174,
-0.34177345362871875,
6662,
6043,
6463.37052576097,
273.9036476153057,
460449
],
[
6610,
7030,
6610,
6980,
474137,
71.77117131351184,
351.7490050927481,
297.43059601132234,
54.318409081425784,
5030.496718114206,
6115,
7199.503281885794,
-0.3547026269454765,
6662,
6115,
6566.696420608776,
287.9105299284982,
934586
],
[
6980,
6990,
6730,
6900,
295290,
68.9183331515684,
360.03098877271987,
309.95067456360186,
50.080314209118,
5108.270819096063,
6190.5,
7272.729180903937,
-0.34964192905385255,
6712,
6190.5,
6633.357136487021,
285.9169206478912,
639296
],
[
6800,
6950,
6730,
6750,
204624,
63.79776095511168,
350.4509932083356,
318.05073829254866,
32.400254915786945,
5229.539104499169,
6261,
7292.460895500831,
-0.3294875884046736,
6736,
6261,
6656.685709189617,
281.20856917304184,
434672
],
[
6840,
6940,
6590,
6620,
151385,
59.660549180493724,
328.58118479511904,
320.15682759306276,
8.424357202056285,
5395.508148758614,
6328,
7260.491851241386,
-0.2947192955883015,
6762,
6328,
6649.348567351694,
286.1222428035389,
283287
],
[
6640,
6680,
6540,
6550,
135964,
57.49834342716927,
302.1181590036231,
316.5490938751749,
-14.430934871551813,
5524.336734578523,
6379.5,
7234.663265421477,
-0.2680972695106128,
6760,
6379.5,
6629.4788538813555,
275.68493974614324,
147323
],
[
6560,
6790,
6500,
6740,
120050,
61.569569893907385,
293.0987723122398,
311.8590295625879,
-18.760257250348104,
5642.894212275041,
6435,
7227.105787724959,
-0.24618672501164215,
6712,
6435,
6651.583083105084,
276.70744404999016,
267373
],
[
6730,
6890,
6640,
6860,
116734,
63.92025873854728,
292.2647938809587,
307.9401824262621,
-15.675388545303406,
5774.171547183869,
6495.5,
7216.828452816131,
-0.22210097846697904,
6704,
6495.5,
6693.266466484068,
274.79976947499085,
384107
]
] |
no news data
|
0
|
[
[
6800,
6900,
6780,
6780,
3465,
39.53448842582066,
-150.03020464277233,
-153.6322596465887,
3.6020550038163606,
6630.370694709231,
6938,
7245.629305290769,
-0.08867953453178684,
6798,
6938,
6849.58010401314,
288.2812428587351,
-27512
],
[
6880,
7100,
6660,
7000,
9462,
49.008035228618255,
-129.37482771717896,
-148.78077326070675,
19.405945543527793,
6654.990253587224,
6925,
7195.009746412776,
-0.07798115419863559,
6820,
6925,
6879.664083210512,
299.118296940254,
-18050
],
[
7300,
7300,
7000,
7070,
6672,
51.606131593068135,
-106.13343750234435,
-140.25130610903426,
34.11786860668991,
6672.999462943668,
6918,
7163.000537056332,
-0.07082987483559762,
6876,
6918,
6917.73126656841,
299.1812757302359,
-11378
],
[
7180,
7180,
6690,
6890,
9897,
45.22508327991581,
-101.07384759040997,
-132.4158144053094,
31.341966814899422,
6671.037725904552,
6911.5,
7151.962274095448,
-0.06958323781970578,
6894,
6911.5,
6912.185013254729,
312.8111846066476,
-21275
],
[
6940,
6940,
6750,
6890,
5727,
45.2250832799158,
-95.95794270111219,
-125.12424006446996,
29.16629736335777,
6678.134504079021,
6915,
7151.865495920979,
-0.06850773562428891,
6926,
6915,
6907.748010603784,
304.0389571347442,
-21275
],
[
6880,
6880,
6770,
6800,
6513,
42.19931607886003,
-98.03570448070877,
-119.70653294771773,
21.67082846700896,
6670.722697208996,
6912,
7153.277302791004,
-0.06981403437239708,
6930,
6912,
6886.198408483027,
290.8933173394053,
-27788
],
[
6950,
6950,
6780,
6810,
6852,
42.65837486794653,
-97.74864371565673,
-115.31495510130554,
17.566311385648817,
6660.198633047759,
6904.5,
7148.801366952241,
-0.07076583878694782,
6892,
6904.5,
6870.958726786423,
282.2580803865907,
-20936
],
[
6830,
6830,
6620,
6620,
8690,
36.695137070200765,
-111.56648905681959,
-114.56526189240836,
2.998772835588767,
6613.945815912421,
6888.5,
7163.054184087579,
-0.07971377922264046,
6802,
6888.5,
6820.7669814291385,
277.09678893040564,
-29626
],
[
6620,
6620,
6440,
6500,
17031,
33.50908600385109,
-130.6936728533792,
-117.79094408460253,
-12.902728768776683,
6547.518226933117,
6872,
7196.481773066883,
-0.09443590601480875,
6724,
6872,
6756.613585143311,
270.1613040068052,
-46657
],
[
6500,
6500,
6330,
6380,
8947,
30.643778627463888,
-153.76262115149893,
-124.98527949798181,
-28.777341653517126,
6473.654105499976,
6831.5,
7189.345894500024,
-0.10476349103418689,
6622,
6831.5,
6681.290868114649,
263.0069251491763,
-55604
]
] |
no news data
|
0
|
[
[
1117,
1132,
1100,
1129,
415830,
63.22481353615232,
21.435718514170503,
4.781159052243763,
16.65455946192674,
937.6069840416467,
1040.95,
1144.2930159583534,
-0.1985551966153098,
1118.2,
1040.95,
1090.0929240238977,
48.12510367190378,
18607238
],
[
1140,
1141,
1108,
1114,
260918,
59.04458829954052,
22.649525229490337,
8.354832287693078,
14.294692941797258,
938.0684519545074,
1045.75,
1153.4315480454925,
-0.20594128242025828,
1121.4,
1045.75,
1094.8743392191182,
47.04473912391065,
18346320
],
[
1129,
1129,
1110,
1119,
227305,
59.994098459306436,
23.741259547994787,
11.432117739753421,
12.309141808241366,
939.540891424066,
1050.95,
1162.359108575934,
-0.21201600185724154,
1119.2,
1050.95,
1099.6994713752945,
45.04154347220275,
18573625
],
[
1112,
1135,
1101,
1113,
188159,
58.248911092466805,
23.8474188055352,
13.915177952909778,
9.932240852625421,
943.8543392649719,
1056.3500000000001,
1168.8456607350283,
-0.21298937044545496,
1118.1999999999998,
1056.3500000000001,
1102.3595771002356,
44.25286179561684,
18385466
],
[
1102,
1121,
1097,
1120,
223107,
59.721031529495306,
24.217231114941114,
15.975588585316046,
8.241642529625068,
956.1461332594672,
1063.95,
1171.7538667405329,
-0.20264837020636842,
1119,
1063.95,
1105.8876616801886,
42.806228810215636,
18608573
],
[
1110,
1128,
1101,
1124,
172399,
60.57644860288861,
24.550078581114576,
17.690486584475753,
6.859591996638823,
966.6636289358097,
1070.9,
1175.1363710641904,
-0.1946705968142503,
1118,
1070.9,
1109.510129344151,
41.67721246662881,
18780972
],
[
1140,
1163,
1125,
1144,
296266,
64.62208205979454,
26.12652513061107,
19.377694293702817,
6.748830836908255,
969.3562540162293,
1076.6000000000001,
1183.843745983771,
-0.19922672484445633,
1124,
1076.6000000000001,
1116.4081034753208,
41.485983004726755,
19077238
],
[
1146,
1158,
1128,
1142,
253876,
63.91572676852062,
26.904350488414593,
20.883025532645174,
6.021324955769419,
973.6670217856652,
1082.25,
1190.8329782143348,
-0.2006615444016352,
1128.6000000000001,
1082.25,
1121.5264827802566,
40.66555564724628,
18823362
],
[
1144,
1178,
1135,
1178,
362144,
70.22466291193646,
30.078950407053526,
22.722210507526846,
7.35673989952668,
976.4963093461232,
1089.8000000000002,
1203.103690653877,
-0.2079348332792749,
1141.6,
1089.8000000000002,
1132.8211862242053,
40.83230167244297,
19185506
],
[
1178,
1190,
1140,
1159,
339438,
63.87693873741892,
30.70772298824295,
24.319313003670068,
6.388409984572881,
987.5804121665589,
1097.5000000000002,
1207.4195878334417,
-0.20030904388782034,
1149.4,
1097.5000000000002,
1138.0569489793643,
41.48713726726847,
18846068
]
] |
no news data
|
0
|
[
[
1742,
1793,
1649,
1649,
127593,
32.5729345053968,
-226.60153724854194,
-267.921957562127,
41.32042031358503,
1245.5300600149192,
1817.7999999999997,
2390.06993998508,
-0.6296291561063709,
1677.6000000000001,
1817.7999999999997,
1700.2972775389146,
153.89821784612752,
-91807
],
[
1651,
1788,
1651,
1682,
127344,
34.892097337768945,
-213.81521032774072,
-257.10060811524977,
43.285397787509055,
1333.5314027421807,
1771.6499999999999,
2209.7685972578192,
-0.4945882056363495,
1685.8000000000002,
1771.6499999999999,
1696.637822031132,
152.83405942854696,
35537
],
[
1684,
1782,
1684,
1743,
138097,
39.06433569794448,
-196.49469538605604,
-244.97942556941103,
48.484730183355,
1537.9218721098757,
1728.3,
1918.6781278901242,
-0.22030680771871114,
1715,
1728.3,
1705.9102576249056,
149.0601980407936,
173634
],
[
1804,
1819,
1756,
1775,
124369,
41.19329367349925,
-178.1325290313339,
-231.61004626179562,
53.47751723046173,
1547.5620339349302,
1722.1499999999999,
1896.7379660650695,
-0.20275581809374285,
1718,
1722.1499999999999,
1719.7282060999246,
143.8416124664512,
298003
],
[
1775,
1820,
1711,
1779,
213170,
41.468576627897875,
-161.39712771032578,
-217.56746255150165,
56.17033484117587,
1559.6683822085067,
1716.2,
1872.7316177914934,
-0.1824165223068329,
1725.6000000000001,
1716.2,
1731.5825648799398,
141.3529258617047,
511173
],
[
1779,
1800,
1731,
1756,
79921,
40.300384742850504,
-148.28082037665467,
-203.71013411653226,
55.429313739877585,
1567.1392258934093,
1711.35,
1855.5607741065905,
-0.1685345184872652,
1747,
1711.35,
1736.466051903952,
136.1848597287258,
431252
],
[
1756,
1777,
1720,
1731,
80736,
39.01388096234831,
-138.30900328757707,
-190.62990795074123,
52.32090466316416,
1572.527767343558,
1714.9,
1857.2722326564422,
-0.16604143991654563,
1756.8000000000002,
1714.9,
1735.3728415231617,
130.52879831953112,
350516
],
[
1700,
1712,
1575,
1687,
128829,
36.78798323758472,
-132.43012661337002,
-178.989951683267,
46.55982506989699,
1570.95842121289,
1710.1,
1849.2415787871098,
-0.1627291723140283,
1745.6000000000001,
1710.1,
1725.6982732185295,
132.34816986813604,
221687
],
[
1690,
1716,
1653,
1672,
55788,
36.03321718872453,
-127.51157506960817,
-168.69427636053527,
41.1827012909271,
1567.497690141102,
1705.9499999999998,
1844.4023098588975,
-0.16231696105852778,
1725.0000000000002,
1705.9499999999998,
1714.9586185748237,
127.39472916326919,
165899
],
[
1672,
1673,
1598,
1636,
102929,
34.21868126768032,
-125.07668055447175,
-159.97075719932258,
34.89407664485083,
1564.202244368517,
1697.3999999999999,
1830.5977556314826,
-0.15694327280721432,
1696.4000000000003,
1697.3999999999999,
1699.1668948598592,
123.65224850874996,
62970
]
] |
no news data
|
0
|
[
[
5130,
5180,
5110,
5120,
291397,
64.70307533980927,
74.6178322004962,
63.87349218306875,
10.744340017427447,
4826.3700894964695,
5009,
5191.6299105035305,
-0.07292070692894011,
5124,
5009,
5092.042125960664,
89.9217114104191,
48195
],
[
5120,
5160,
5070,
5120,
332293,
64.70307533980929,
72.92320648848363,
65.68343504415174,
7.239771444331893,
4832.684718537621,
5018.25,
5203.815281462379,
-0.07395617255512542,
5132,
5018.25,
5097.633700768531,
89.92730345253203,
48195
],
[
5120,
5150,
5090,
5120,
275718,
64.70307533980927,
70.76447458888924,
66.69964295309924,
4.06483163579,
4864.618629058292,
5032.75,
5200.881370941708,
-0.06681491071152279,
5138,
5032.75,
5102.106960614825,
87.78963892020832,
48195
],
[
5100,
5170,
5100,
5160,
301116,
67.9879954357997,
71.45761085457616,
67.65123653339462,
3.8063743211815364,
4879.497463557737,
5045.5,
5211.502536442263,
-0.06580221442563182,
5134,
5045.5,
5113.68556849186,
86.51895042590773,
349311
],
[
5160,
5190,
5120,
5120,
310240,
61.794673348787505,
67.99545139487691,
67.72007950569107,
0.2753718891858341,
4894.143419548849,
5054.75,
5215.356580451151,
-0.06354679477764513,
5128,
5054.75,
5114.948454793488,
85.33902539548575,
39071
],
[
5110,
5190,
5110,
5190,
286607,
67.39263442439609,
70.09210194474326,
68.19448399350152,
1.8976179512417417,
4905.337905591364,
5067.25,
5229.162094408636,
-0.0639053113261182,
5142,
5067.25,
5129.958763834791,
84.95766643866533,
325678
],
[
5120,
5230,
5120,
5180,
323035,
65.90695921923151,
70.13828568672216,
68.58324433214565,
1.5550413545765025,
4917.126477590372,
5078.25,
5239.373522409628,
-0.06345631759351276,
5154,
5078.25,
5139.9670110678335,
86.74640455018924,
2643
],
[
5150,
5200,
5050,
5060,
444080,
51.293848994252414,
59.802523254519656,
66.82710011662046,
-7.024576862100801,
4927.552502316697,
5082.25,
5236.947497683303,
-0.060877563159349724,
5142,
5082.25,
5123.973608854267,
91.26451851089,
-441437
],
[
5070,
5130,
5020,
5060,
334488,
51.293848994252414,
51.02319344861189,
63.666318783018745,
-12.643125334406854,
4939.742053922645,
5086.5,
5233.257946077355,
-0.05770488393880074,
5122,
5086.5,
5111.178887083413,
92.60276718868357,
-441437
],
[
5060,
5100,
4980,
5050,
509957,
50.21773900903263,
42.7656194588144,
59.48617891817788,
-16.72055945936348,
4953.045701374864,
5090.5,
5227.954298625136,
-0.0540042426579457,
5108,
5090.5,
5098.94310966673,
94.55971238949189,
-951394
]
] |
no news data
|
0
|
[
[
14950,
15140,
14750,
14760,
5112,
30.80058470229949,
-190.53414748726573,
-121.40691878747839,
-69.12722869978734,
14713.779940992561,
15374,
16034.220059007439,
-0.08588787030147509,
14978,
15374,
15082.23404487166,
402.6154153967088,
50727
],
[
15000,
15000,
14460,
14470,
7125,
26.715958797661454,
-230.8235054936722,
-143.29023612871714,
-87.53326936495506,
14582.342993521721,
15300,
16017.657006478279,
-0.09381137339585348,
14850,
15300,
14959.787235897329,
412.4286000112296,
43602
],
[
14580,
14690,
14300,
14500,
10529,
27.78290199583515,
-257.3656121312415,
-166.10531132922202,
-91.26030080201949,
14486.12677933599,
15230,
15973.87322066401,
-0.09768525550413797,
14736,
15230,
14867.829788717863,
410.8265571532846,
54131
],
[
14700,
14700,
14480,
14540,
4087,
29.261703574291364,
-272.03688528453677,
-187.29162612028497,
-84.74525916425179,
14392.322706482755,
15178.5,
15964.677293517245,
-0.1035909073383068,
14642,
15178.5,
14802.26383097429,
397.1960887851929,
58218
],
[
14540,
14540,
14480,
14520,
3691,
28.942577881105137,
-282.02677866350496,
-206.238656628929,
-75.78812203457596,
14309.592480915475,
15126.5,
15943.407519084525,
-0.10801011722269198,
14558,
15126.5,
14745.811064779433,
373.1106538719648,
54527
],
[
14510,
14700,
14490,
14570,
6862,
30.96945834982247,
-282.6510338331973,
-221.52113206978265,
-61.12990176341464,
14241.251722553057,
15092,
15942.748277446943,
-0.11274162171308544,
14520,
15092,
14710.648851823547,
361.4598928811102,
61389
],
[
14410,
14630,
14410,
14610,
1686,
32.62519358426925,
-276.7281450478222,
-232.5625346653906,
-44.165610382431595,
14197.698587873792,
15044.5,
15891.301412126208,
-0.11257288871364388,
14548,
15044.5,
14690.519081458839,
351.35561481817376,
63075
],
[
14850,
15000,
14780,
14790,
966,
39.64116275108972,
-254.57513366272178,
-236.96505446485685,
-17.610079197864934,
14192.311700997956,
15004,
15815.688299002044,
-0.10819625419915276,
14606,
15004,
14710.415265167072,
354.11592804544705,
64041
],
[
14880,
14880,
14000,
14500,
7030,
33.574973015451484,
-257.45154772097703,
-241.0623531160809,
-16.38919460489612,
14169.466227957198,
14945,
15720.533772042802,
-0.10378504811546356,
14598,
14945,
14668.332212133659,
391.6790760422008,
57011
],
[
14470,
14700,
14010,
14490,
7261,
33.38525395083115,
-257.5689485048406,
-244.36367219383285,
-13.205276311007736,
14120.891224432135,
14906,
15691.108775567865,
-0.10534130894510471,
14592,
14906,
14632.665769706928,
412.9877134677579,
49750
]
] |
no news data
|
0
|
[
[
3790,
3800,
3770,
3790,
9330,
36.567629527131416,
-11.140676520750276,
-15.583797738512938,
4.443121217762663,
3750.65450754902,
3788.25,
3825.84549245098,
-0.019848474863580885,
3791,
3788.25,
3785.5936339884106,
42.85919013312034,
-37401
],
[
3790,
3790,
3725,
3770,
12149,
32.45018453056481,
-11.600970606264127,
-14.787232312063177,
3.1862617057990494,
3749.2756134174206,
3786.25,
3823.2243865825794,
-0.019530874391590323,
3786,
3786.25,
3782.4749071907286,
44.44067655218318,
-49550
],
[
3770,
3775,
3760,
3760,
12185,
30.595205275842456,
-12.627115880028214,
-14.355209025656183,
1.7280931456279696,
3750.2287518851517,
3782.75,
3815.2712481148483,
-0.01719450035812479,
3780,
3782.75,
3777.979925752583,
42.33777108417009,
-61735
],
[
3760,
3835,
3742,
3775,
9164,
36.46237690705057,
-12.090595899302116,
-13.902286400385371,
1.8116905010832554,
3752.9892365561527,
3780.5,
3808.0107634438473,
-0.014554034357279345,
3777,
3780.5,
3777.3839406020666,
45.95650172101509,
-52571
],
[
3780,
3820,
3745,
3760,
11191,
33.419888072625035,
-12.72904211498053,
-13.667637543304405,
0.9385954283238753,
3750.3627418363963,
3779.25,
3808.1372581636037,
-0.015287296772430375,
3771,
3779.25,
3773.9071524816536,
48.03103731237115,
-63762
],
[
3780,
3780,
3750,
3760,
3506,
33.41988807262504,
-13.08418895501336,
-13.550947825646196,
0.4667588706328356,
3748.017548992432,
3778,
3807.982451007568,
-0.01587212864349826,
3765,
3778,
3771.1257219853233,
46.74310607577321,
-63762
],
[
3760,
3790,
3760,
3780,
6642,
41.02894786432515,
-11.617888741876868,
-13.164336008892331,
1.5464472670154628,
3747.930366764228,
3777.75,
3807.569633235772,
-0.015786980734972943,
3767,
3777.75,
3772.900577588259,
45.5471699275037,
-57120
],
[
3760,
3770,
3745,
3750,
9539,
34.63489411664959,
-12.729842834241936,
-13.077437373962253,
0.3475945397203173,
3743.9887310589866,
3776.25,
3808.5112689410134,
-0.017086405265018704,
3765,
3776.25,
3768.3204620706074,
44.793800646967725,
-66659
],
[
3750,
3770,
3735,
3735,
8716,
31.95350926673313,
-14.65254370051889,
-13.392458639273581,
-1.2600850612453094,
3737.066932313449,
3773.5,
3809.933067686551,
-0.01930996034797992,
3757,
3773.5,
3761.6563696564863,
44.0942434578986,
-75375
],
[
3735,
3750,
3710,
3735,
16492,
31.953509266733125,
-15.991952713123283,
-13.912357454043521,
-2.0795952590797615,
3731.184636660016,
3771,
3810.815363339984,
-0.02111660744629214,
3752,
3771,
3756.3250957251894,
43.801797496620125,
-75375
]
] |
no news data
|
0
|
[
[
934,
938,
914,
933,
78575,
37.47533037533609,
-23.871964055743206,
-23.311971330681935,
-0.5599927250612708,
898.2329407151293,
958.6500000000001,
1019.0670592848709,
-0.12604612587465872,
930.4000000000001,
958.6500000000001,
936.5427012687816,
41.860601310090296,
571394
],
[
933,
933,
910,
916,
115198,
34.565237165466975,
-24.167378665273873,
-23.483052797600326,
-0.6843258676735466,
894.570769333834,
954.4,
1014.2292306661659,
-0.12537558815206606,
925.2000000000002,
954.4,
932.4341610150253,
40.51341550222671,
456196
],
[
917,
928,
907,
913,
74348,
34.06255250233765,
-24.362733374561117,
-23.658988912992484,
-0.7037444615686326,
891.8123231141436,
949.9499999999999,
1008.0876768858562,
-0.12240155142029857,
920.8000000000001,
949.9499999999999,
928.5473288120203,
39.119600109210516,
381848
],
[
913,
926,
910,
922,
105755,
37.021611184961216,
-23.520202353352488,
-23.63123160106449,
0.11102924771200051,
889.5122438665138,
947,
1004.4877561334862,
-0.1214102558257364,
921.4000000000001,
947,
927.2378630496163,
37.46820010140977,
487603
],
[
922,
925,
910,
922,
39042,
37.02161118496121,
-22.59206320735302,
-23.423397922322195,
0.8313347149691737,
889.247747182185,
943.45,
997.6522528178151,
-0.11490222654685477,
921.2,
943.45,
926.1902904396931,
35.863328665594786,
487603
],
[
922,
1045,
913,
985,
814891,
53.83915602009366,
-16.581788227355105,
-22.05507598332878,
5.473287755973676,
888.0700755296012,
944.1999999999999,
1000.3299244703986,
-0.11889414206820313,
931.6,
944.1999999999999,
937.9522323517544,
42.73023376090945,
1302494
],
[
992,
1080,
965,
989,
379248,
54.66688981956027,
-11.364828761802869,
-19.9170265390236,
8.55219777722073,
886.9632060290154,
944.8000000000001,
1002.6367939709847,
-0.12243182466338838,
946.2,
944.8000000000001,
948.1617858814036,
47.89235992084449,
1681742
],
[
985,
988,
953,
957,
47837,
47.35167673406572,
-9.700660191791258,
-17.87375326957713,
8.173093077785872,
887.6400779727635,
943.8000000000001,
999.9599220272366,
-0.11900809923127055,
954.9999999999999,
943.8000000000001,
949.9294287051229,
47.04290564078417,
1633905
],
[
990,
990,
927,
950,
67891,
45.9045999788358,
-8.844680141875642,
-16.067938644036833,
7.22325850216119,
891.3972855170957,
941.35,
991.3027144829043,
-0.10612995056653593,
960.6,
941.35,
949.9435429640984,
48.182698095013876,
1566014
],
[
950,
953,
911,
920,
71134,
40.23024179727277,
-10.466408819099911,
-14.94763267904945,
4.481223859949539,
890.9008587335239,
938.4000000000001,
985.8991412664762,
-0.10123431642471474,
960.2,
938.4000000000001,
943.9548343712787,
47.741076802512886,
1494880
]
] |
no news data
|
0
|
[
[
2900,
2925,
2855,
2900,
13902,
52.80714361570816,
-21.821308328406303,
-30.81263514220768,
8.991326813801376,
2837.911341034917,
2915.5,
2993.088658965083,
-0.0532249418385067,
2921,
2915.5,
2914.342793444356,
79.40976600173323,
5675551
],
[
2885,
2925,
2885,
2925,
34471,
55.86063891819569,
-19.491968621363412,
-28.548501838038828,
9.056533216675415,
2841.1167968783075,
2912.75,
2984.3832031216925,
-0.049185960430309865,
2917,
2912.75,
2916.474234755485,
76.59478271589515,
5710022
],
[
2940,
2950,
2910,
2925,
36675,
55.86063891819568,
-17.444856672866536,
-26.327772805004372,
8.882916132137836,
2841.2595552295875,
2912,
2982.7404447704125,
-0.04858547030934926,
2909,
2912,
2918.179387804388,
73.9808696647598,
5710022
],
[
2940,
2940,
2895,
2910,
19264,
53.453942289378126,
-16.83877344629127,
-24.429972933261755,
7.591199486970485,
2845.4127588176502,
2908.5,
2971.5872411823498,
-0.04338129013742463,
2912,
2908.5,
2916.543510243511,
71.91080754584837,
5690758
],
[
2910,
3140,
2900,
2905,
206913,
52.63981329904228,
-16.570887460270114,
-22.85815583866343,
6.287268378393314,
2845.1481608408826,
2908.25,
2971.3518391591174,
-0.043395058305934764,
2913,
2908.25,
2914.234808194809,
83.91717843543063,
5483845
],
[
2905,
3245,
2895,
2970,
1833571,
60.9634472657173,
-10.986978069965517,
-20.483920284923844,
9.496942214958327,
2842.200797659468,
2909.75,
2977.299202340532,
-0.04642955741251433,
2927,
2909.75,
2925.3878465558473,
102.9230942614713,
7317416
],
[
2970,
3020,
2935,
2965,
116353,
60.08859851919217,
-6.885772957105928,
-17.764290819360262,
10.878517862254334,
2842.3367333077254,
2913.5,
2984.6632666922746,
-0.04885070649890142,
2935,
2913.5,
2933.3102772446778,
101.64287324279479,
7201063
],
[
3025,
3035,
2990,
2990,
34900,
62.95139212492067,
-1.5998057267220247,
-14.531393800832614,
12.93158807411059,
2840.559401836365,
2918.5,
2996.440598163635,
-0.05341140871244479,
2948,
2918.5,
2944.6482217957423,
99.3826680111666,
7235963
],
[
2990,
3025,
2970,
3015,
28571,
65.60804383826293,
4.5541549891249815,
-10.714284042841095,
15.268439031966077,
2837.00185562016,
2924.75,
3012.49814437984,
-0.06000385973491077,
2969,
2924.75,
2958.718577436594,
96.21247743894043,
7264534
],
[
3020,
3030,
2955,
3005,
33213,
63.642184317388576,
8.526014182576546,
-6.866224397757567,
15.392238580334112,
2836.7521812807213,
2930.25,
3023.7478187192787,
-0.06381559165209706,
2989,
2930.25,
2967.9748619492752,
94.69730047901612,
7231321
]
] |
no news data
|
0
|
[
[
3085,
3125,
3050,
3120,
1102343,
57.96271654835058,
41.53755341042279,
-4.735213833137863,
46.27276724356065,
2588.540553223118,
2944.25,
3299.959446776882,
-0.2416299205413141,
3206,
2944.25,
3081.1256687043947,
148.77568825225396,
9644448
],
[
3160,
3185,
3090,
3170,
860002,
60.13194840132479,
47.695998443281496,
5.751028622146009,
41.94496982113549,
2587.322633732464,
2956.75,
3326.177366267536,
-0.24988745498776424,
3166,
2956.75,
3098.900534963516,
144.93456766280724,
10504450
],
[
3170,
3740,
3135,
3510,
15925583,
71.06585901622329,
79.09995397109651,
20.42081369193611,
58.6791402791604,
2544.168980914682,
2987.25,
3430.331019085318,
-0.2966481004839354,
3200,
2987.25,
3181.1204279708127,
177.796384258321,
26430033
],
[
3530,
3535,
3350,
3430,
2614214,
66.44812422579791,
96.42100227384526,
35.62085140831795,
60.800150865527314,
2539.1344557178563,
3017.25,
3495.3655442821437,
-0.31692139814874054,
3263,
3017.25,
3230.8963423766504,
178.31092823986953,
23815819
],
[
3435,
3445,
3325,
3370,
1347568,
63.13466374581787,
104.10648453641079,
49.31797803393652,
54.78850650247427,
2558.4209647516477,
3047,
3535.5790352483523,
-0.3206951330806382,
3320,
3047,
3258.7170739013204,
174.14586193702172,
22468251
],
[
3380,
3490,
3285,
3320,
1428892,
60.43034677752081,
104.95287110068375,
60.44495664728597,
44.50791445339778,
2592.456865700934,
3075.25,
3558.043134299066,
-0.3139862673272521,
3360,
3075.25,
3270.9736591210567,
176.34972894152017,
21039359
],
[
3320,
3445,
3220,
3230,
1735428,
55.79736492187005,
97.24046318265664,
67.8040579543601,
29.436405228296536,
2632.196788784204,
3098,
3563.803211215796,
-0.30071220866094006,
3372,
3098,
3262.7789272968457,
179.82474830284013,
19303931
],
[
3350,
3365,
3270,
3340,
886377,
59.84905436844982,
98.86475369494065,
74.01619710247621,
24.848556592464433,
2673.54936297164,
3126,
3578.45063702836,
-0.28947577545000625,
3338,
3126,
3278.2231418374768,
176.622980566923,
20190308
],
[
3345,
3350,
3285,
3310,
703105,
58.280060532673,
96.61751972371121,
78.53646162672322,
18.081058096987988,
2719.380377185839,
3151.5,
3583.619622814161,
-0.2742310790507131,
3314,
3151.5,
3284.5785134699818,
168.6499105264285,
19487203
],
[
3300,
3340,
3220,
3250,
761473,
55.165164598235386,
88.96948718529802,
80.62306673843818,
8.346420446859838,
2766.110246710196,
3172.5,
3578.889753289804,
-0.25619527394156283,
3290,
3172.5,
3277.6628107759857,
165.17491691739792,
18725730
]
] |
no news data
|
0
|
[
[
1668,
1700,
1657,
1685,
1189437,
50.046194064281536,
-26.243237367978054,
-33.0510407236902,
6.807803355712146,
1605.326082177172,
1665.8,
1726.2739178228278,
-0.07260645674490077,
1652.6000000000001,
1665.8,
1654.9214778108646,
36.862599867396874,
-3457018
],
[
1695,
1699,
1678,
1695,
811271,
52.342565202987984,
-21.3179616943537,
-30.7044249178229,
9.386463223469203,
1611.4993074174258,
1663.6499999999999,
1715.800692582574,
-0.06269430779619997,
1661.4,
1663.6499999999999,
1662.937182248692,
35.72955701972567,
-2645747
],
[
1693,
1713,
1687,
1695,
983414,
52.342565202987984,
-17.21618774271792,
-28.00677748280191,
10.790589740083988,
1614.174691262566,
1662.6000000000001,
1711.0253087374342,
-0.0582525066010274,
1673,
1662.6000000000001,
1669.3497457989536,
35.034588661173835,
-2645747
],
[
1695,
1699,
1672,
1689,
859003,
50.72010425504669,
-14.284983789240187,
-25.262418744089565,
10.977434954849379,
1615.8590768371744,
1661.8000000000002,
1707.740923162826,
-0.05529055621955206,
1682.8,
1661.8000000000002,
1673.279796639163,
34.46068947108999,
-3504750
],
[
1681,
1693,
1673,
1676,
706833,
47.29913454275463,
-12.862701674244818,
-22.782475330120615,
9.919773655875797,
1616.086091322216,
1661.45,
1706.8139086777842,
-0.05460761223965107,
1688,
1661.45,
1673.8238373113304,
33.42778308029785,
-4211583
],
[
1700,
1730,
1662,
1669,
1823572,
45.518809275858025,
-12.160199143416548,
-20.6580200927798,
8.497820949363252,
1616.5455693781355,
1662.0000000000002,
1707.454430621865,
-0.05469847246915129,
1684.8,
1662.0000000000002,
1672.8590698490643,
35.89722714599086,
-6035155
],
[
1661,
1685,
1661,
1680,
630537,
48.78133358470296,
-10.593734777173268,
-18.645163029658494,
8.051428252485227,
1616.4370858878137,
1662.4000000000003,
1708.362914112187,
-0.05529705740157191,
1681.8,
1662.4000000000003,
1674.2872558792515,
35.04742520699152,
-5404618
],
[
1655,
1676,
1654,
1658,
756460,
43.20832996311966,
-11.000707313282646,
-17.116271886383327,
6.115564573100681,
1616.0004853699534,
1661.95,
1707.8995146300467,
-0.055295904967112945,
1674.4,
1661.95,
1671.0298047034012,
34.40118054934926,
-6161078
],
[
1670,
1672,
1628,
1628,
1116533,
37.00066287199098,
-13.587358647120027,
-16.410489238530666,
2.8231305914106386,
1612.8026316543896,
1658.7000000000005,
1704.5973683456114,
-0.055341373781408146,
1662.1999999999998,
1658.7000000000005,
1662.423843762721,
35.086810510110034,
-7277611
],
[
1635,
1642,
1612,
1618,
722110,
35.18600671200508,
-16.256816431213792,
-16.37975467706729,
0.12293824585349711,
1607.1226639747642,
1656.0500000000004,
1704.9773360252366,
-0.05908920144347835,
1650.6,
1656.0500000000004,
1653.539075010177,
34.723466902245036,
-7999721
]
] |
no news data
|
0
|
[
[
6860,
6900,
6790,
6890,
193785,
43.58958845657008,
-10.582667995567135,
20.282325021918908,
-30.864993017486043,
6456.227285419619,
7124.5,
7792.772714580381,
-0.18759848819717342,
6936,
7124.5,
6945.908907397441,
341.1931745782687,
42723516
],
[
6920,
6930,
6790,
6800,
148108,
41.21094866907231,
-22.978497369388606,
11.630160543657404,
-34.60865791304601,
6476.868226052106,
7073.5,
7670.131773947894,
-0.1686949244215434,
6908,
7073.5,
6916.727125917953,
326.82223353696384,
42575408
],
[
6870,
6930,
6830,
6850,
163630,
43.069618222194215,
-28.439862293387705,
3.6161559762483817,
-32.056018269636084,
6470.83925646622,
7041.5,
7612.16074353378,
-0.16208499425797915,
6880,
7041.5,
6903.381700734363,
312.7635025700379,
42739038
],
[
6850,
6930,
6800,
6900,
163131,
44.94415451212525,
-28.40600447266388,
-2.788276113534071,
-25.61772835912981,
6570.265586913052,
6993.5,
7416.734413086948,
-0.12103650906897771,
6860,
6993.5,
6902.705360587491,
299.708966672178,
42902169
],
[
6870,
7000,
6820,
6860,
210320,
43.7043614382235,
-31.246645730243472,
-8.479950036875952,
-22.76669569336752,
6657.038812792766,
6954.5,
7251.961187207234,
-0.08554495282399416,
6860,
6954.5,
6894.164288469993,
291.1583261955939,
42691849
],
[
6900,
7190,
6810,
7080,
849982,
51.61065768518624,
-15.566274684411837,
-9.897214966383128,
-5.669059718028709,
6699.958400620185,
6941,
7182.041599379815,
-0.06945443001867602,
6898,
6941,
6931.331430775995,
297.50416003876575,
43541831
],
[
7110,
7190,
6930,
7000,
494326,
48.92012729717142,
-9.485456632158275,
-9.814863299538159,
0.32940666737988344,
6754.746253027164,
6925.5,
7096.253746972836,
-0.04931160117618536,
6938,
6925.5,
6945.065144620796,
294.8252914645682,
43047505
],
[
7410,
7430,
7100,
7280,
412203,
57.30874104852437,
17.72299576356363,
-4.307291486917801,
22.030287250481432,
6708.234706776818,
6938.5,
7168.765293223182,
-0.06637321992453188,
7024,
6938.5,
7012.052115696637,
304.4806277885276,
43459708
],
[
7230,
7280,
7020,
7160,
399435,
53.27099415577804,
29.26553828712349,
2.407274467890457,
26.858263819233034,
6696.929843214589,
6946.5,
7196.070156785411,
-0.07185493609311486,
7076,
6946.5,
7041.64169255731,
301.3034400893471,
43060273
],
[
7120,
7140,
6910,
6930,
260194,
46.50748133852964,
19.627752078663434,
5.851369990045052,
13.776382088618382,
6694.690201580657,
6943.5,
7192.309798419343,
-0.07166696865250746,
7090,
6943.5,
7019.313354045848,
297.6389086543937,
42800079
]
] |
no news data
|
0
|
[
[
81000,
81200,
80000,
81200,
7601,
55.68609837816243,
-391.28206136159133,
-797.3396960731977,
406.0576347116064,
75992.85090927937,
79620,
83247.14909072063,
-0.09111150692591388,
80520,
79620,
80502.60533191627,
2040.7753514680437,
50416
],
[
81200,
86200,
80700,
84200,
55049,
64.19139609297675,
-60.56800923503761,
-649.9853587055658,
589.4173494705282,
75696.22194312236,
79725,
83753.77805687764,
-0.10106686878338378,
81280,
79725,
81242.08426553302,
2287.8628263631836,
105465
],
[
98000,
98400,
87200,
88000,
130818,
71.62137939894005,
502.362578718632,
-419.51577122072626,
921.8783499393583,
74617.07481102747,
80075,
85532.92518897253,
-0.13632032941548616,
82860,
80075,
82593.66741242641,
3138.729767337242,
236283
],
[
92200,
114400,
92200,
114400,
1231259,
88.88162202681302,
3043.6630384690216,
273.1199907172233,
2770.5430477517984,
65894.50864045265,
81990,
98085.49135954735,
-0.39262084057927427,
89720,
81990,
88954.93392994114,
4800.249069670296,
1467542
],
[
114400,
143500,
108500,
121900,
2217007,
90.6259390096851,
5598.315386837916,
1338.1590699413618,
4260.156316896554,
60547.24885993356,
84295,
108042.75114006644,
-0.5634438849295079,
97940,
84295,
95543.94714395292,
6957.374136122418,
3684549
],
[
121700,
140300,
121600,
122500,
1022612,
90.75095215201854,
7583.888418900868,
2587.3049397332634,
4996.583479167604,
57617.47261282249,
86570,
115522.52738717751,
-0.6688813073161028,
106200,
86570,
100935.15771516234,
7796.133126399388,
4707161
],
[
124800,
127200,
122600,
124500,
109777,
91.17350367401437,
9212.654886541073,
3912.3749290948253,
5300.279957446248,
55637.86952660829,
88875,
122112.1304733917,
-0.7479523031986882,
114260,
88875,
105648.12617212988,
7574.9807602280025,
4816938
],
[
123000,
123000,
117000,
118300,
133648,
79.10790430166729,
9889.179556213116,
5107.735854518483,
4781.443701694632,
55518.27540273209,
90855,
126191.72459726791,
-0.777870774250573,
120320,
90855,
108178.50093770391,
7569.624991640288,
4683290
],
[
119500,
120000,
106300,
108000,
351044,
63.96376787000673,
9484.870627252894,
5983.162809065366,
3501.7078181875286,
56625.27062766313,
92300,
127974.72937233688,
-0.7730168878079497,
119040,
92300,
108142.80075016314,
8007.508920808838,
4332246
],
[
108100,
111100,
104800,
106300,
197143,
61.85890764875874,
8924.402142999126,
6571.4106758521175,
2352.9914671470087,
58003.16504785783,
93650,
129296.83495214218,
-0.761277842010511,
115920,
93650,
107774.24060013052,
7885.543997893921,
4135103
]
] |
농심홀딩스, 증권가 호평 힘입어 상한가: 케데헌 열풍에 올라탄 농심 [연합뉴스 제공]농심홀딩스가 농심보다 주가 상승 여력이 크다는 증권가 호평에 힘입어 급등해 상한가에서 장을 마쳤습니다.오늘(15일) 유가증권시장에서 농심홀딩스는 전장 대비 30.00% 오른 11만4,400원에 거래를 마쳤습니다.상승 출발한 주가는 장중 오름폭을 더욱 키웠고, 종가로 52주 신고가를 경신했습니다.한편 농심은 전장 대비 2.11% 내린 51만1천원에 마감했습니다.한화투자증권 한유정 연구원은 "핵심 계열사인 농심과 율촌화학이 농심홀딩스의 연결 종속회사로 편입되지 않은 가운데 핵심 자회사 실적이 직접 연결되지 않고 배당을 통해서만 유입돼 농심홀딩스에 지주사 할인이 크게 반영돼 왔다"고 짚었습니다.그러면서 "농심의 연결 편입이 가능해진다면 농심홀딩스의 연결 매출과 영업이익, 순이익 모두 큰 폭으로 증가할 수 있고 배당에 의존하는 단순 지주사에서 식품 본업을 직접 반영하는 지주사로 재평가될 가능성이 높다"고 내다봤습니다.#농심홀딩스 #농심연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23
|
0
|
[
[
11950,
12210,
11940,
12180,
55877,
62.65891892704095,
46.44634693489752,
49.91407328023016,
-3.4677263453326432,
11731.08770838979,
11981.5,
12231.91229161021,
-0.04179982332933433,
11978,
11981.5,
11969.981614915705,
234.38713937011036,
1266208
],
[
12180,
12220,
12030,
12140,
22803,
60.729231323195805,
57.25964567571282,
51.383187759326695,
5.876457916386123,
11734.021823817848,
11980,
12225.978176182152,
-0.0410648040370872,
12026,
11980,
12003.985291932564,
231.2166294151025,
1243405
],
[
12140,
12140,
12060,
12110,
16923,
59.25529997009762,
62.68590941081675,
53.64373208962471,
9.042177321192035,
11750.668933470824,
11973.5,
12196.331066529176,
-0.03722070681574737,
12062,
11973.5,
12025.188233546052,
220.41544159973805,
1226482
],
[
12110,
12110,
11990,
12040,
20728,
55.84919624657414,
60.63884071996108,
55.042753815691995,
5.596086904269086,
11752.594293500417,
11971,
12189.405706499583,
-0.036489133155055246,
12082,
11971,
12028.150586836842,
213.24291005689963,
1205754
],
[
12050,
12050,
11910,
11930,
20629,
50.89799404129151,
49.5690422787502,
53.948011508303644,
-4.378969229553441,
11749.045546673327,
11968,
12186.954453326673,
-0.03658998217357497,
12080,
11968,
12008.520469469475,
208.01127362426396,
1185125
],
[
11930,
12060,
11850,
11950,
31982,
51.735795063733555,
41.926675496848475,
51.54374430601261,
-9.617068809164138,
11750.594293500417,
11969,
12187.405706499583,
-0.036495230428537584,
12034,
11969,
11996.81637557558,
208.1533255082451,
1217107
],
[
11960,
12030,
11920,
11970,
20241,
52.606645913749006,
37.056710918470344,
48.64633762850416,
-11.58962671003382,
11750.154547008397,
11968.5,
12186.845452991603,
-0.0364866863836911,
12000,
11968.5,
11991.453100460463,
201.14237368622761,
1237348
],
[
12000,
12030,
11940,
11950,
13811,
51.60391148034669,
31.22347130956041,
45.16176436471542,
-13.938293055155007,
11748.250987221132,
11966.5,
12184.749012778868,
-0.036476666156163934,
11968,
11966.5,
11983.162480368372,
193.20363270863993,
1223537
],
[
11930,
12000,
11910,
11920,
18018,
50.06244765453158,
23.904283908737852,
40.91026827351991,
-17.00598436478206,
11748.739030111376,
11957,
12165.260969888624,
-0.034834987018252814,
11944,
11957,
11970.529984294697,
185.8319446580228,
1205519
],
[
11920,
11920,
11760,
11800,
32679,
44.355046143224314,
8.324814760984736,
34.39317757101288,
-26.06836281002814,
11728.904678412402,
11948.5,
12168.095321587598,
-0.03675696892289374,
11918,
11948.5,
11936.423987435757,
183.9868057538783,
1172840
]
] |
no news data
|
0
|
[
[
23500,
24350,
23150,
23850,
3139075,
61.294917968817145,
907.4236173397258,
317.1328389970827,
590.2907783426431,
17195.607798229874,
21171,
25146.392201770126,
-0.37555072521563704,
24300,
21171,
22865.33135606149,
1791.5032812447473,
4545350
],
[
23900,
29800,
23200,
29100,
21045561,
74.35416456611965,
1371.7696902139942,
528.060209240465,
843.7094809735291,
16313.410081238037,
21611,
26908.589918761965,
-0.49026791159705374,
25570,
21611,
24112.265084849194,
2134.9673325844083,
25590911
],
[
29100,
31250,
27550,
30300,
17191396,
76.32079967550919,
1815.6673861671734,
785.5816446258068,
1030.0857415413666,
15599.406120566233,
22116,
28632.593879433767,
-0.5893103526346326,
26510,
22116,
25349.812067879357,
2246.7553802569505,
42782307
],
[
29600,
31500,
28300,
28550,
8391943,
68.1171873302831,
2003.1579754619233,
1029.0969107930302,
974.0610646688931,
15451.03183128573,
22518.5,
29585.96816871427,
-0.6277032811878472,
27140,
22518.5,
25989.849654303485,
2314.844281667168,
34390364
],
[
28350,
30250,
27900,
28550,
7198962,
68.11718733028309,
2127.224300687587,
1248.7223887719417,
878.5019119156452,
15427.280508242724,
22918.5,
30409.719491757278,
-0.6537268574956718,
28070,
22918.5,
26501.87972344279,
2317.3554044052275,
34390364
],
[
28900,
29450,
27750,
28000,
3946068,
65.54902505641078,
2156.3107457995757,
1430.2400601774686,
726.070685622107,
15604.069900512131,
23308.5,
31012.93009948787,
-0.6610833043299971,
28900,
23308.5,
26801.503778754235,
2273.258589804854,
30444296
],
[
27500,
28000,
25150,
25450,
6754177,
55.164480341295814,
1951.1071259209384,
1534.4134733261626,
416.6936525947758,
15927.235942589628,
23561,
31194.76405741037,
-0.6480000048733391,
28170,
23561,
26531.20302300339,
2314.454404818793,
23690119
],
[
25450,
26200,
24750,
24750,
2818134,
52.69647914234461,
1712.2597641821703,
1569.982731497364,
142.27703268480627,
16235.14720609657,
23763.5,
31291.852793903432,
-0.6336063958510684,
27060,
23763.5,
26174.962418402713,
2252.707661617451,
20871985
],
[
25100,
26800,
24800,
26300,
4618736,
57.25657047751046,
1629.2624321739313,
1581.8386716326775,
47.42376054125384,
16585.856358092384,
24046,
31506.143641907616,
-0.6204893655416798,
26610,
24046,
26199.969934722172,
2238.22854293049,
25490721
],
[
27050,
28000,
26250,
27700,
5424916,
60.92098583493674,
1657.3498508891462,
1596.9409074839714,
60.408943405174796,
17167.496329645568,
24461,
31754.503670354432,
-0.5963373263852199,
26440,
24461,
26499.97594777774,
2203.3550755783126,
30915637
]
] |
no news data
|
0
|
[
[
7630,
7760,
7460,
7630,
429410,
68.80662919004135,
294.6835690731723,
188.23911689633016,
106.44445217684213,
5882.380574115743,
6857.5,
7832.619425884257,
-0.2843950203089339,
7504,
6857.5,
7315.982132191296,
372.0657211835595,
10238781
],
[
7630,
7680,
7480,
7650,
156742,
69.17966325025503,
307.90967256480053,
212.17322803002426,
95.73644453477627,
5874.235753944655,
6906.5,
7938.764246055345,
-0.298925431421225,
7564,
6906.5,
7382.785705753037,
359.775312527591,
10395523
],
[
7660,
7910,
7620,
7800,
432093,
71.89438441037238,
326.7288741885586,
235.08435726173116,
91.64451692682746,
5868.124053456699,
6965,
8061.875946543301,
-0.3149679674209049,
7632,
6965,
7466.22856460243,
354.7913616327631,
10827616
],
[
8080,
8240,
7810,
8020,
722424,
75.32700514710808,
355.2997145013187,
259.1274287096487,
96.17228579166999,
5880.748658195261,
7044,
8207.251341804738,
-0.33028147126767143,
7728,
7044,
7576.982851681944,
360.8776929447086,
11550040
],
[
8180,
8180,
7770,
7950,
287199,
72.30121798550508,
368.0512308204179,
280.91218913180256,
87.13904168861535,
5945.588906989684,
7125,
8304.411093010316,
-0.33106276295026416,
7810,
7125,
7651.586281345556,
364.3864291629437,
11262841
],
[
7920,
8000,
7690,
7740,
164215,
63.99607774785037,
357.09528228614727,
296.1488077626715,
60.946474523475786,
6081.833314425502,
7203,
8324.166685574499,
-0.31130547982076867,
7832,
7203,
7669.269025076445,
360.5016842227335,
11098626
],
[
7780,
8150,
7780,
7940,
398591,
67.7907740886276,
360.39651597256034,
308.9983494046493,
51.39816656791106,
6215.072846296775,
7287.5,
8359.927153703225,
-0.29431963051889537,
7890,
7287.5,
7723.415220061157,
364.03727820682394,
11497217
],
[
8010,
8070,
7900,
7980,
112899,
68.50572062735921,
362.066753009236,
319.6120301255666,
42.454722883669376,
6374.673846852954,
7373.5,
8372.326153147045,
-0.27092321235425393,
7926,
7373.5,
7774.732176048926,
350.17747262062227,
11610116
],
[
7990,
8440,
7870,
7980,
600358,
68.50572062735921,
359.2492264367247,
327.53946938779825,
31.709757048926463,
6469.456611083781,
7440.5,
8411.543388916218,
-0.2610156276906708,
7918,
7440.5,
7815.785740839141,
365.87908171914927,
11610116
],
[
7930,
7980,
7620,
7830,
186916,
62.47460779726623,
340.98194235357005,
330.2279639809526,
10.75397837261744,
6545.388610496901,
7489.5,
8433.6113895031,
-0.25211599960026687,
7894,
7489.5,
7818.6285926713135,
365.4591473106386,
11423200
]
] |
no news data
|
0
|
[
[
40250,
40500,
39550,
40000,
93023,
49.86932198115808,
-709.5840293235087,
-1161.668711435842,
452.0846821123332,
37632.246359601086,
39087.5,
40542.753640398914,
-0.07446133113649706,
39830,
39087.5,
39611.00431977472,
1236.6789617807965,
-740114
],
[
40100,
41150,
39600,
40550,
176632,
53.5620084600322,
-578.5091186078207,
-1045.0367928702378,
466.5276742624171,
37567.48308868903,
39162.5,
40757.51691131097,
-0.0814563376347768,
40090,
39162.5,
39798.80345581978,
1259.0590359393111,
-563482
],
[
40600,
40900,
40300,
40500,
79505,
53.178507022393205,
-473.21100772108184,
-930.6716358404067,
457.46062811932484,
37555.57646060542,
39247.5,
40939.42353939458,
-0.08621815603004412,
40320,
39247.5,
39939.042764655824,
1211.9833905150747,
-642987
],
[
40150,
40600,
39950,
40400,
74753,
52.37087294627631,
-393.2969777360704,
-823.1967042195395,
429.89972648346907,
37574.465037728296,
39327.5,
41080.534962271704,
-0.0891505924491363,
40350,
39327.5,
40031.23421172466,
1171.8417197639978,
-717740
],
[
40300,
40650,
39850,
40000,
79052,
49.15505568963034,
-358.1130855513984,
-730.1799804859113,
372.0668949345129,
37745.26072698408,
39422.5,
41099.73927301592,
-0.08509045712554603,
40290,
39422.5,
40024.98736937973,
1145.2815969237122,
-796792
],
[
40050,
40150,
39400,
39750,
55624,
47.204106190269506,
-346.40931719530636,
-653.4258478277903,
307.016530632484,
38155.65139772122,
39540,
40924.34860227878,
-0.07002269106114196,
40240,
39540,
39969.98989550378,
1117.0471971434472,
-852416
],
[
39750,
41250,
39750,
40700,
148688,
54.581148340341464,
-257.5085378029762,
-574.2423858228276,
316.7338480198514,
38242.408413723235,
39645,
41047.591586276765,
-0.07075755259310204,
40270,
39645,
40115.99191640303,
1144.400968776058,
-703728
],
[
42800,
42850,
41300,
41950,
181437,
62.08759704145413,
-85.20726007049234,
-476.43536067236056,
391.2281006018682,
38011.21342181476,
39752.5,
41493.78657818524,
-0.08760639346885041,
40560,
39752.5,
40482.79353312243,
1216.2294710063397,
-522291
],
[
42200,
42850,
41650,
42000,
146470,
62.35560235122029,
54.746245390233526,
-370.19903945984174,
424.94528485007527,
37851.510455679076,
39862.5,
41873.489544320924,
-0.10089630827574408,
40880,
39862.5,
40786.234826497945,
1215.0702230773156,
-375821
],
[
42150,
42600,
41450,
42450,
128001,
64.76944400163164,
199.66997479234124,
-256.22523660940516,
455.8952114017464,
37710.51923875528,
40015,
42319.48076124472,
-0.11518084524526895,
41370,
40015,
41118.98786119836,
1210.4223500003645,
-247820
]
] |
no news data
|
0
|
[
[
2210,
2210,
2150,
2195,
44546,
42.16810988567039,
4.605709773002218,
16.49183914200292,
-11.886129369000702,
2141.072362558138,
2255.5,
2369.927637441862,
-0.10146542889989968,
2220,
2255.5,
2223.6787909382792,
98.0248542417564,
553615
],
[
2200,
2200,
2150,
2150,
32557,
38.36752847396891,
-2.016971889071101,
12.790076935788118,
-14.80704882485922,
2129.006438848102,
2246.25,
2363.493561151898,
-0.10439048293992041,
2190,
2246.25,
2208.9430327506234,
94.59450751020238,
521058
],
[
2150,
2160,
2130,
2140,
36653,
37.55743707182474,
-7.980417956062411,
8.635977957418014,
-16.616395913480424,
2120.0245990672206,
2235.75,
2351.4754009327794,
-0.10352266660653418,
2172,
2235.75,
2195.154426200499,
89.9806141166165,
484405
],
[
2155,
2170,
2125,
2125,
28672,
36.31870744416991,
-13.758269798222955,
4.15712840628982,
-17.915398204512776,
2112.787237749906,
2224.25,
2335.712762250094,
-0.1002250306845848,
2163,
2224.25,
2181.1235409603996,
86.76771310828674,
455733
],
[
2195,
2200,
2080,
2120,
121942,
35.89373317517146,
-18.52714779651751,
-0.3797268342716462,
-18.147420962245864,
2101.0748167944375,
2215,
2328.9251832055625,
-0.10286698257838597,
2146,
2215,
2168.89883276832,
89.14144788626626,
333791
],
[
2120,
2330,
2090,
2115,
368259,
35.44705260201365,
-22.451173033966825,
-4.794016074210682,
-17.657156959756144,
2090.259819104668,
2206,
2321.740180895332,
-0.10493216762949395,
2130,
2206,
2158.1190662146564,
99.91705875153296,
-34468
],
[
2115,
2145,
2100,
2130,
50474,
37.942114623631426,
-24.07311676092604,
-8.649836211553755,
-15.423280549372286,
2083.042792382079,
2198.75,
2314.457207617921,
-0.10524817065871162,
2126,
2198.75,
2152.495252971725,
95.99441169785203,
16006
],
[
2125,
2215,
2105,
2135,
39159,
38.79137588664105,
-24.670672481353904,
-11.854003465513784,
-12.81666901584012,
2075.9188503835744,
2194,
2312.0811496164256,
-0.10764006346073436,
2125,
2194,
2148.9962023773805,
96.99481086229117,
55165
],
[
2145,
2145,
2100,
2110,
33755,
36.129082217468095,
-26.851997647143435,
-14.853602301839715,
-11.99839534530372,
2065.5083246652425,
2188,
2310.4916753347575,
-0.11196679646687155,
2122,
2188,
2141.1969619019046,
93.28089580069894,
21410
],
[
2125,
2125,
2080,
2100,
33358,
35.09162793822907,
-29.05272821695462,
-17.693427484862696,
-11.359300732091924,
2054.8593335969085,
2183.5,
2312.1406664030915,
-0.11782978374453078,
2118,
2183.5,
2132.9575695215235,
89.8322603863633,
-11948
]
] |
no news data
|
0
|
[
[
11700,
11730,
11150,
11230,
235915,
65.75442447043791,
276.3516063869065,
38.99210638846314,
237.35949999844337,
8960.640226173196,
10288.5,
11616.359773826804,
-0.25812504715494067,
11324,
10288.5,
10923.281709409383,
367.8385595303168,
984647
],
[
11220,
11280,
11040,
11170,
138091,
64.23619149766142,
287.87981244554976,
88.76964759988047,
199.1101648456693,
8948.50864528634,
10333.5,
11718.49135471366,
-0.2680585193233,
11382,
10333.5,
10972.625367527506,
358.7072338495799,
846556
],
[
11170,
11550,
11100,
11400,
174687,
67.34846863142499,
311.9787794436834,
133.41147396864105,
178.56730547504233,
8927.350631577287,
10391,
11854.649368422713,
-0.28171482406365383,
11414,
10391,
11058.100294022004,
365.2281457174671,
1021243
],
[
11390,
11390,
10690,
10980,
282812,
57.506972166504916,
293.8001492633721,
165.48920902758726,
128.3109402357848,
8967.022552098715,
10440.5,
11913.977447901285,
-0.2822618548730971,
11296,
10440.5,
11042.480235217603,
389.85470673764803,
738431
],
[
10900,
11000,
10630,
10690,
207806,
51.87073559731366,
253.07557975727832,
183.00648317352548,
70.06909658375284,
9025.294386807891,
10480,
11934.705613192109,
-0.277615575036662,
11094,
10480,
10971.984188174083,
388.43651339924463,
530625
],
[
10690,
10870,
10500,
10800,
157119,
53.72345237305653,
227.05974234074165,
191.81713500696873,
35.24260733377292,
9105.27103223843,
10530,
11954.72896776157,
-0.2706037925473067,
11008,
10530,
10937.587350539266,
387.1196195850129,
687744
],
[
10820,
11100,
10660,
10690,
169087,
51.5849605405697,
195.31445955182062,
192.5165999159391,
2.797859635881508,
9208.407849847237,
10579.5,
11950.592150152763,
-0.25919791108327667,
10912,
10579.5,
10888.069880431414,
390.8967896146549,
518657
],
[
10490,
11080,
10350,
10810,
256286,
53.747919121332316,
177.78964301290216,
189.57120853533172,
-11.78156552242956,
9317.455685997136,
10633,
11948.544314002864,
-0.247445558920881,
10794,
10633,
10872.455904345132,
415.11844749932243,
774943
],
[
10820,
11400,
10710,
10960,
314000,
56.371719018889216,
173.9990928127463,
186.45678539081464,
-12.457692578068333,
9443.269447808741,
10694.5,
11945.730552191259,
-0.23399514744798888,
10790,
10694.5,
10889.964723476105,
434.7528441065137,
1088943
],
[
10970,
11040,
10550,
10810,
230469,
53.12613864106056,
157.08058091447492,
180.58154449554672,
-23.5009635810718,
9568.555248803743,
10745.5,
11922.444751196257,
-0.21905816410520815,
10814,
10745.5,
10873.971778780884,
438.69906952747704,
858474
]
] |
no news data
|
0
|
[
[
40200,
42950,
39050,
39950,
1778393,
64.6111294227463,
1720.8082130117546,
1214.6719017581274,
506.1363112536271,
27063.55009326861,
34102.5,
41141.44990673139,
-0.41281137199509643,
37560,
34102.5,
36939.69438140838,
2135.721360617467,
6480169
],
[
39800,
41200,
39500,
40700,
470493,
66.3400134854627,
1940.9177016648173,
1359.9210617394656,
580.9966399253517,
27095.06618542644,
34577.5,
42059.93381457356,
-0.4327920650465511,
38290,
34577.5,
37691.755505126705,
2104.598406287648,
6950662
],
[
40500,
41000,
39800,
40550,
341057,
65.64922757966782,
2079.283623525029,
1503.7935740965781,
575.4900494284507,
27257.495326432225,
35035,
42812.504673567775,
-0.4439848536359512,
39120,
35035,
38263.40440410137,
2039.9842344099588,
6609605
],
[
42550,
44550,
41400,
41700,
738058,
68.36865133241031,
2255.7323244294676,
1654.181324163156,
601.5510002663116,
27649.23731240899,
35612.5,
43575.76268759101,
-0.4472172797523908,
40140,
35612.5,
38950.72352328109,
2179.985360523533,
7347663
],
[
42550,
42700,
39250,
39600,
285118,
59.15855680042684,
2200.747889816943,
1763.4946372939135,
437.25325252302946,
28490.311130790906,
36112.5,
43734.688869209094,
-0.42213576291916066,
40500,
36112.5,
39080.578818624876,
2270.7006919147093,
7062545
],
[
40200,
42650,
39750,
40200,
465018,
60.78405466187375,
2180.452416661057,
1846.8861931673423,
333.5662234937149,
29712.13922834545,
36687.5,
43662.86077165455,
-0.3802581681310828,
40550,
36687.5,
39304.4630548999,
2326.3649282065157,
7527563
],
[
41900,
46650,
41050,
45200,
2003718,
71.10485957535458,
2538.56334320092,
1985.221623174058,
553.3417200268618,
30564.887760652775,
37505,
44445.112239347225,
-0.37008997410197175,
41450,
37505,
40483.57044391992,
2620.910290477479,
9531281
],
[
50100,
50600,
47100,
47950,
630977,
75.0016697806424,
3009.578304527575,
2190.0929594447616,
819.4853450828132,
31152.620859537878,
38440,
45727.37914046212,
-0.3791560426879356,
42930,
38440,
41976.85635513594,
2819.4166983005166,
10162258
],
[
47600,
47950,
45600,
46300,
393508,
68.98985476297067,
3212.6860001022796,
2394.6115675762653,
818.0744325260143,
31024.59451547146,
38975,
46925.40548452854,
-0.4079746239655441,
43850,
38975,
42841.485084108754,
2785.8869341361938,
9768750
],
[
45100,
46900,
43450,
43900,
367883,
61.293877852324044,
3143.751163300665,
2544.4394867211454,
599.3116765795198,
31225.090827597956,
39357.5,
47489.90917240204,
-0.4132584220238604,
44710,
39357.5,
43053.188067287,
2833.3235816978945,
9400867
]
] |
no news data
|
0
|
[
[
17040,
17170,
16600,
16790,
191510,
79.39646536902355,
1254.752198047332,
848.2290580229128,
406.52314002441926,
9975.156005933397,
13800,
17624.843994066603,
-0.5543252165313918,
16456,
13800,
15663.888074287592,
804.4994744713537,
3036542
],
[
17150,
17230,
16440,
17050,
353012,
80.44088250286792,
1307.4499357768327,
940.0732335736968,
367.3767022031359,
10028.363280914822,
14040.5,
18052.636719085178,
-0.571509094275158,
16800,
14040.5,
15941.110459430074,
803.4637977233999,
3389554
],
[
17650,
18150,
17050,
17140,
643394,
80.80363064621957,
1341.0171099435138,
1020.2620088476602,
320.75510109585355,
10140.07779434255,
14285.5,
18430.92220565745,
-0.5803678143092578,
16968,
14285.5,
16180.88836754406,
824.6449550288713,
4032948
],
[
17600,
18290,
17590,
18000,
420092,
83.88013758269774,
1420.6379203596498,
1100.337191150058,
320.30072920959174,
10194.683107203546,
14562,
18929.316892796454,
-0.5998237732174776,
17174,
14562,
16544.710694035246,
847.8846010982377,
4453040
],
[
18310,
18700,
17900,
18620,
349723,
85.66393921300111,
1516.2879807100762,
1183.5273490620616,
332.7606316480146,
10356.593787196409,
14896.5,
19436.40621280359,
-0.6095265616491916,
17520,
14896.5,
16959.7685552282,
844.4642724483635,
4802763
],
[
18570,
19390,
18050,
19180,
397712,
87.0570901542128,
1618.6202162471873,
1270.5459224990868,
348.07429374810044,
10669.82101817871,
15284.5,
19899.17898182129,
-0.6038377417411481,
17998,
15284.5,
17403.81484418256,
879.8596815591947,
5200475
],
[
19500,
22000,
18930,
21300,
1681886,
90.72982023589826,
1849.4660393460963,
1386.3299458684887,
463.1360934776076,
10825.695554192676,
15783,
20740.304445807324,
-0.628182784744006,
18848,
15783,
18183.05187534605,
1036.2982757335378,
6882361
],
[
22350,
24350,
22200,
24200,
2281075,
93.46261922292325,
2240.5906467387304,
1557.182086042537,
683.4085606961933,
10563.804007469897,
16411.5,
22259.195992530105,
-0.7126339447984772,
20260,
16411.5,
19386.44150027684,
1180.1341131811423,
9163436
],
[
24200,
25150,
23550,
24950,
1346348,
93.9586424575296,
2581.322568237363,
1762.0101824815024,
819.3123857558608,
10390.110154903283,
17044.5,
23698.889845096717,
-0.7808254680508924,
21650,
17044.5,
20499.153200221474,
1210.1245336682036,
10509784
],
[
24750,
24800,
23350,
24750,
1272805,
91.95496940089332,
2802.9065800298813,
1970.1894619911784,
832.7171180387029,
10434.53728232141,
17633.5,
24832.46271767859,
-0.8165097930278834,
22876,
17633.5,
21349.32256017718,
1237.9727812633319,
9236979
]
] |
no news data
|
0
|
[
[
7590,
7590,
7360,
7550,
188466,
43.13513053615622,
-99.51607345437242,
-41.05694343167191,
-58.459130022700506,
7082.390937041267,
7796,
8509.609062958734,
-0.18307056515103484,
7470,
7796,
7553.328279214167,
362.2537230269312,
1055674
],
[
7600,
7600,
7430,
7540,
49457,
42.88436203507373,
-96.678460473825,
-52.18124684010253,
-44.49721363372247,
7090.84721114423,
7753,
8415.15278885577,
-0.1708120182782846,
7496,
7753,
7550.662623371334,
348.5213142392933,
1006217
],
[
7540,
7690,
7390,
7540,
103586,
42.88436203507373,
-93.35351058338074,
-60.41569958875817,
-32.937810994622566,
7097.9505133828925,
7715.5,
8333.049486617107,
-0.16008022464314875,
7528,
7715.5,
7548.530098697068,
345.0555060793438,
1006217
],
[
7510,
7650,
7420,
7490,
48477,
41.485803199521015,
-93.67323918108559,
-67.06720750722366,
-26.606031673861935,
7084.773536528344,
7686.5,
8288.226463471656,
-0.15656708865456467,
7530,
7686.5,
7536.824078957655,
336.83725564510496,
957740
],
[
7450,
7550,
7340,
7360,
76220,
38.01452524662364,
-103.22660786383403,
-74.29908757854574,
-28.927520285288296,
7058.074138127253,
7652.5,
8246.925861872747,
-0.15535468457961377,
7496,
7652.5,
7501.459263166124,
327.77745167045464,
881520
],
[
7420,
7420,
7100,
7110,
102758,
32.39996476188,
-129.47808922081458,
-85.33488790699951,
-44.14320131381507,
6982.62809426027,
7614.5,
8246.37190573973,
-0.1659654358762178,
7408,
7614.5,
7423.1674105329,
327.2219194082793,
778762
],
[
7130,
7660,
7130,
7320,
235157,
40.36732500950557,
-131.81781861194395,
-94.6314740479884,
-37.186344563955544,
6951.712686313905,
7595.5,
8239.287313686096,
-0.16951808667924317,
7364,
7595.5,
7402.533928426321,
343.1346394505451,
1013919
],
[
7600,
7760,
7450,
7740,
83326,
52.44045556638746,
-98.64446906240755,
-95.43407305087224,
-3.210396011535309,
6958.951405955365,
7585,
8211.048594044636,
-0.16507543679489403,
7404,
7585,
7470.027142741057,
350.05359377550616,
1097245
],
[
7740,
7830,
7620,
7740,
53918,
52.44045556638745,
-71.52979953997874,
-90.65321834869354,
19.123418808714803,
7043.46564084657,
7553,
8062.53435915343,
-0.13492237763893292,
7454,
7553,
7524.021714192846,
340.0497656486843,
1097245
],
[
7700,
7730,
7480,
7660,
79314,
50.19548662011847,
-55.85272456326129,
-83.6931195916071,
27.84039502834581,
7121.852184709892,
7524.5,
7927.147815290108,
-0.10702314181410277,
7514,
7524.5,
7551.217371354277,
334.33192524520683,
1017931
]
] |
no news data
|
0
|
[
[
12960,
12980,
12860,
12950,
9597,
47.535628716253854,
-83.05190098585808,
-116.67950270303234,
33.62760171717426,
12698.538838612702,
12904.5,
13110.461161387298,
-0.031920827833282726,
12898,
12904.5,
12892.038759390169,
178.2038408432723,
-99312
],
[
12970,
13170,
12960,
13010,
6386,
52.01605272888034,
-67.82150765246115,
-106.90790369291811,
39.08639604045696,
12730.387598094017,
12895.5,
13060.612401905983,
-0.02560775493869684,
12930,
12895.5,
12915.631007512136,
181.18928078303858,
-92926
],
[
13010,
13200,
13000,
13200,
10858,
62.83868207837317,
-39.959273472135465,
-93.51817764876158,
53.558904176626115,
12704.300924466344,
12901,
13097.699075533656,
-0.03049361685662438,
12998,
12901,
12972.50480600971,
182.5329035842501,
-82068
],
[
13200,
13220,
13080,
13090,
9729,
55.09147786015909,
-26.449440157381105,
-80.10443015048548,
53.65498999310438,
12695.590244954736,
12905.5,
13115.409755045264,
-0.03253027857041793,
13036,
12905.5,
12996.003844807768,
179.49483904251795,
-91797
],
[
13160,
13160,
13050,
13060,
4617,
53.16631382576168,
-17.956557188186707,
-67.67485555802574,
49.71829836983903,
12692.5665734947,
12913.5,
13134.4334265053,
-0.03421743547532432,
13062,
12913.5,
13008.803075846216,
174.53092196805238,
-96414
],
[
13060,
13060,
12840,
12940,
18703,
46.21021169569217,
-20.670605492230607,
-58.27400554486672,
37.60340005263611,
12697.751339744209,
12917.5,
13137.248660255791,
-0.034023403949028995,
13060,
12917.5,
12995.042460676974,
177.77871325604866,
-115117
],
[
12920,
13080,
12920,
12970,
3984,
48.040498168122014,
-20.168271764718156,
-50.65285878883701,
30.484587024118852,
12697.96179425916,
12916.5,
13135.03820574084,
-0.03383861041936137,
13052,
12916.5,
12990.03396854158,
176.5088051663309,
-111133
],
[
12980,
13140,
12910,
12970,
9823,
48.040498168122014,
-19.544867599121062,
-44.431260550893825,
24.886392951772763,
12699.693865321939,
12919.5,
13139.306134678061,
-0.03402703427811625,
13006,
12919.5,
12986.027174833265,
180.32960479730724,
-111133
],
[
13020,
13020,
12900,
12950,
6601,
46.809019518500214,
-20.429153593604497,
-39.63083915943596,
19.20168556583146,
12703.613295034102,
12923,
13142.386704965898,
-0.03395290644059404,
12978,
12923,
12978.821739866613,
176.02034731178532,
-117734
],
[
12960,
12970,
12800,
12890,
9833,
43.228884911692475,
-25.675484175111706,
-36.839768162571104,
11.164283987459399,
12702.181893375444,
12922,
13141.818106624556,
-0.03402230407437797,
12944,
12922,
12961.057391893291,
175.59032250380065,
-127567
]
] |
no news data
|
0
|
[
[
119700,
120500,
119000,
119600,
195304,
36.58130864716627,
-3101.126430469216,
-3662.9137852014383,
561.7873547322224,
116666.80009692365,
120620,
124573.19990307635,
-0.065548000382629,
119060,
120620,
119408.90743759154,
2309.020634719516,
-867613
],
[
119700,
120200,
119200,
119900,
246067,
38.20590049340033,
-2865.123577098624,
-3503.3557435808757,
638.2321664822516,
116633.3974627096,
120485,
124336.6025372904,
-0.06393497177724027,
119300,
120485,
119507.12595007324,
2215.519160810979,
-621546
],
[
120800,
122300,
120300,
122100,
198277,
48.60377007511008,
-2472.0715002173965,
-3297.09889490818,
825.0273946907832,
116660.0554020661,
120460,
124259.9445979339,
-0.06309056280813394,
120080,
120460,
120025.7007600586,
2228.696363610195,
-423269
],
[
122900,
123400,
120400,
122500,
346970,
50.2431230217803,
-2104.044129439033,
-3058.4879418143505,
954.4438123753175,
116630.73728690864,
120495,
124359.26271309136,
-0.06413980186881382,
120740,
120495,
120520.56060804689,
2283.789480495181,
-76299
],
[
122400,
122600,
121200,
121300,
167585,
45.54927906253157,
-1887.4523816276196,
-2824.2808297770043,
936.8284481493847,
116644.50203558107,
120455,
124265.49796441893,
-0.06326840669825129,
121080,
120455,
120676.44848643751,
2220.661660459811,
-243884
],
[
121700,
123900,
121400,
123800,
184261,
54.984598274587846,
-1496.818364036022,
-2558.788336628808,
1061.9699725927858,
116658.31935610845,
120450,
124241.68064389155,
-0.06295858271301871,
121920,
120450,
121301.15878915001,
2247.7572561412535,
-59623
],
[
125800,
126900,
125000,
125200,
229104,
59.24372140832964,
-1062.027400235922,
-2259.4361493502306,
1197.4087491143086,
116318.72507631703,
120590,
124861.27492368297,
-0.07083962059346495,
122980,
120590,
122080.92703132001,
2308.63173784545,
169481
],
[
127000,
127900,
123100,
124200,
272817,
55.22445190625534,
-789.0484126405645,
-1965.3586020082976,
1176.310189367733,
116173.41069529594,
120690,
125206.58930470406,
-0.07484612320331525,
123400,
120690,
122504.74162505602,
2486.5866137136322,
-103336
],
[
123900,
124800,
122200,
123400,
153711,
52.17486641440942,
-630.0016455770674,
-1698.2872107220517,
1068.2855651449843,
116141.72523182108,
120715,
125288.27476817892,
-0.07576978450364774,
123580,
120715,
122683.79330004482,
2494.6875698769445,
-257047
],
[
124000,
126000,
123500,
125400,
191892,
58.364908652498734,
-338.6686896660394,
-1426.3635065108494,
1087.69481684481,
115879.44049123497,
120870,
125860.55950876503,
-0.08257730634177263,
124400,
120870,
123227.03464003587,
2502.2098863143055,
-65155
]
] |
no news data
|
0
|
[
[
2890,
2905,
2885,
2900,
145026,
50.283721515519325,
-13.54255425407564,
-18.108994229823672,
4.5664399757480325,
2846.407332600861,
2882.75,
2919.092667399139,
-0.025213887710789293,
2884,
2882.75,
2884.080995837079,
57.34751180034572,
-8511297
],
[
2900,
2910,
2885,
2890,
102976,
47.71183552262072,
-12.146173755131713,
-16.91643013488528,
4.770256379753569,
2846.9962408033803,
2882,
2917.0037591966197,
-0.02429129715240787,
2885,
2882,
2885.2647966696636,
55.03697524317817,
-8614273
],
[
2930,
2950,
2905,
2915,
306897,
54.040656476523985,
-8.919423520858345,
-15.317028812079895,
6.39760529122155,
2847.8344702548384,
2881.75,
2915.6655297451616,
-0.023538148517506113,
2893,
2881.75,
2891.211837335731,
55.39147701152259,
-8307376
],
[
2910,
2925,
2900,
2905,
150572,
51.36265066182201,
-7.087417798611568,
-13.67110660938623,
6.583688810774662,
2847.2868983456383,
2882.75,
2918.2131016543617,
-0.024603660847705634,
2900,
2882.75,
2893.969469868585,
53.22065722498526,
-8457948
],
[
2900,
2920,
2900,
2900,
138362,
50.02772721737287,
-5.970177784901352,
-12.130920844489257,
6.1607430595879045,
2851.282910783056,
2885,
2918.717089216944,
-0.023374065315039032,
2902,
2885,
2895.175575894868,
50.847753137486315,
-8596310
],
[
2905,
2910,
2885,
2885,
117756,
46.15239356463193,
-6.223392272337605,
-10.949415130058927,
4.726022857721322,
2857.32122782753,
2886.75,
2916.17877217247,
-0.020388860949143474,
2899,
2886.75,
2893.1404607158943,
49.00148505623729,
-8714066
],
[
2885,
2905,
2880,
2890,
124969,
47.60924874063374,
-5.951997443150958,
-9.949931592677334,
3.997934149526376,
2859.3774780817744,
2887.75,
2916.1225219182256,
-0.01965026191202537,
2899,
2887.75,
2892.5123685727153,
47.287093266506055,
-8589097
],
[
2890,
2900,
2870,
2875,
136162,
43.782285062674916,
-6.868118332612994,
-9.333568940664467,
2.465450608051473,
2858.0899762420645,
2887,
2915.9100237579355,
-0.020027726884610672,
2891,
2887,
2889.009894858172,
46.052300890327054,
-8725259
],
[
2875,
2885,
2860,
2870,
131519,
42.55436373713054,
-7.906468108315494,
-9.048148774194672,
1.1416806658791785,
2858.099237198629,
2884.75,
2911.400762801371,
-0.018476999948952945,
2884,
2884.75,
2885.2079158865376,
44.54856511244655,
-8856778
],
[
2870,
2870,
2835,
2845,
126613,
36.97108844559629,
-10.62418980599341,
-9.363356980554421,
-1.260832825438989,
2850.7147231784666,
2882.25,
2913.7852768215334,
-0.02188240216603934,
2873,
2882.25,
2877.16633270923,
43.866524747271804,
-8983391
]
] |
no news data
|
0
|
[
[
2320,
2490,
2320,
2430,
309998,
60.0651185007053,
-9.997210474056374,
-41.605516223479974,
31.6083057494236,
2119.4872271721556,
2277.75,
2436.0127728278444,
-0.1389641293626117,
2362,
2277.75,
2323.842887269694,
91.39896126963792,
838573
],
[
2430,
2460,
2370,
2415,
151959,
58.42422967538692,
-1.1398985259702386,
-33.51239268397803,
32.37249415800779,
2114.7690422785117,
2280.25,
2445.7309577214883,
-0.14514282006050938,
2367,
2280.25,
2342.0743098157554,
91.29903546466379,
686614
],
[
2440,
2445,
2385,
2410,
125514,
57.856848372098575,
5.413720789777926,
-25.72716998922684,
31.140890779004767,
2111.9738315651425,
2281.75,
2451.5261684348575,
-0.14881224361552098,
2383,
2281.75,
2355.6594478526044,
89.06339007433067,
561100
],
[
2445,
2615,
2415,
2450,
325482,
61.11062447652012,
13.677511184854211,
-17.846233754410633,
31.523744939264844,
2106.0367516390334,
2291.25,
2476.4632483609666,
-0.1616700476691471,
2405,
2291.25,
2374.5275582820836,
97.34457649759277,
886582
],
[
2450,
2460,
2420,
2425,
67741,
58.091784628337116,
18.001819771482133,
-10.67662304923208,
28.678442820714213,
2106.6364209986523,
2300,
2493.3635790013477,
-0.16814224260986757,
2426,
2300,
2384.6220466256673,
93.2485353191933,
818841
],
[
2405,
2420,
2380,
2385,
68418,
53.53492919363008,
17.993778695233686,
-4.942542700338928,
22.936321395572612,
2113.1183894337846,
2307.5,
2501.8816105662154,
-0.16847810233258104,
2417,
2307.5,
2384.6976373005336,
89.80221136782234,
750423
],
[
2370,
2455,
2370,
2420,
70359,
56.73308212985428,
20.574444191674502,
0.16085467806375853,
20.413589513610745,
2124.8345260778947,
2318.5,
2512.1654739221053,
-0.16706100834341628,
2418,
2318.5,
2391.758109840427,
89.45919627012074,
820782
],
[
2430,
2455,
2400,
2415,
64305,
56.13862432414851,
21.963006114052405,
4.521284965261488,
17.44172114879092,
2134.210258399089,
2327.75,
2521.289741600911,
-0.16628911317874423,
2419,
2327.75,
2396.406487872342,
86.99782510796926,
756477
],
[
2400,
2460,
2360,
2360,
77106,
49.93980641541074,
18.41315569866083,
7.299659111941357,
11.113496586719474,
2140.184358808464,
2332.25,
2524.315641191536,
-0.16470416223949927,
2401,
2332.25,
2389.125190297874,
87.92655188597146,
679371
],
[
2400,
2480,
2350,
2380,
121945,
52.014752615590616,
17.017538926503676,
9.243235074853821,
7.774303851649854,
2146.8938954825417,
2337.75,
2528.6061045174583,
-0.16328187746119846,
2392,
2337.75,
2387.3001522382992,
90.93179817983065,
801316
]
] |
no news data
|
0
|
[
[
6200,
6280,
6080,
6270,
12787,
46.932190774498316,
-51.053264052919076,
-116.68575938725459,
65.63249533433552,
5721.6516535777455,
5999,
6276.3483464222545,
-0.0924648596173544,
6134,
5999,
6116.112750379901,
263.1605985622325,
-152324
],
[
6280,
6300,
6180,
6290,
9989,
47.810072526106715,
-31.9942403130226,
-99.7474555724082,
67.7532152593856,
5709.230909276123,
6015,
6320.769090723877,
-0.10166885809605207,
6188,
6015,
6150.890200303921,
252.93484152207307,
-142335
],
[
6290,
6340,
6100,
6240,
13059,
45.77150659446493,
-20.685954017512813,
-83.93515526142913,
63.24920124391632,
5702.234410576904,
6023.5,
6344.765589423096,
-0.1066707360913408,
6232,
6023.5,
6168.712160243137,
252.01092427049642,
-155394
],
[
6210,
6300,
6100,
6240,
13229,
45.77150659446493,
-11.590448184649176,
-69.46621384607315,
57.87576566142397,
5726.351538360431,
6045,
6363.648461639569,
-0.10542546290804605,
6248,
6045,
6182.96972819451,
248.29585825117525,
-155394
],
[
6240,
6270,
6100,
6180,
15633,
43.207522442225056,
-9.118579532864715,
-57.396686983431465,
48.27810745056675,
5780.528517829823,
6067.5,
6354.471482170177,
-0.09459298959049932,
6244,
6067.5,
6182.375782555609,
242.70329694751987,
-171027
],
[
6180,
6180,
5930,
5980,
12807,
35.97368860819586,
-23.032430822402603,
-50.5238357512257,
27.491404928823094,
5843.743753895097,
6081,
6318.256246104903,
-0.07803198358983814,
6186,
6081,
6141.900626044488,
243.22449002269704,
-183834
],
[
6030,
6030,
5900,
5950,
10624,
35.026403620842466,
-36.06428091167254,
-47.63192478331507,
11.567643871642531,
5845.455847127568,
6081.5,
6317.544152872432,
-0.07762695153249438,
6118,
6081.5,
6103.520500835591,
235.13702644964724,
-194458
],
[
5970,
6150,
5970,
6120,
18352,
44.021918811677374,
-32.30217735298902,
-44.565975297249864,
12.263797944260844,
5856.8673507241965,
6088.5,
6320.1326492758035,
-0.07608857658727224,
6094,
6088.5,
6106.816400668473,
232.627238846101,
-176106
],
[
6160,
6440,
6000,
6300,
68489,
51.654227183475314,
-14.627569979628788,
-38.57829423372565,
23.950724254096862,
5865.701939469463,
6106,
6346.298060530537,
-0.0787088308321446,
6106,
6106,
6145.4531205347785,
247.43957892852234,
-107617
],
[
6300,
6360,
6040,
6060,
29226,
43.19721315818108,
-19.758546311272767,
-34.814344649235075,
15.055798337962308,
5881.417634885151,
6111.5,
6341.582365114849,
-0.07529489163539209,
6082,
6111.5,
6128.362496427823,
252.6224661479136,
-136843
]
] |
no news data
|
0
|
[
[
6290,
6300,
6010,
6220,
204001,
66.25116368306217,
291.8369951265886,
207.40404756526164,
84.43294756132696,
4400.959834661423,
5332,
6263.040165338577,
-0.34922736884417743,
5842,
5332,
5729.451377531906,
345.52611322380494,
513909
],
[
6220,
6300,
5860,
6190,
241737,
65.27616822802389,
315.21185299559784,
228.9656086513289,
86.24624434426894,
4517.013276351449,
5420.25,
6323.486723648551,
-0.333282311202823,
6026,
5420.25,
5821.561102025525,
352.2742479935332,
272172
],
[
6050,
6270,
5990,
6050,
182252,
60.78078376140916,
318.76523904116766,
246.92553472929666,
71.839704311871,
4693.891708909034,
5502.5,
6311.108291090966,
-0.2939057850398787,
6146,
5502.5,
5867.2488816204195,
347.11180170828084,
89920
],
[
6020,
6070,
5830,
5990,
190374,
58.90838977604033,
313.130253874122,
260.16647855826176,
52.96377531586023,
4718.5643220084075,
5542,
6365.4356779915925,
-0.297161919159723,
6142,
5542,
5891.799105296336,
339.460958729118,
-100454
],
[
5970,
6130,
5850,
6000,
112178,
59.13434523398984,
305.94466431163164,
269.32211570893577,
36.62254860269587,
4776.02208647716,
5589.5,
6402.97791352284,
-0.2910735892379784,
6090,
5589.5,
5913.439284237069,
335.21374739132386,
11724
],
[
5990,
6000,
5800,
5840,
63746,
54.01635323194073,
284.06484725484825,
272.2706620181183,
11.794185236729959,
4823.933916467934,
5622,
6420.066083532066,
-0.28390824743225396,
6014,
5622,
5898.751427389655,
325.55562257765786,
-52022
],
[
5840,
5900,
5670,
5700,
120779,
49.943215924012144,
252.51724303936317,
268.3199782223673,
-15.802735183004131,
4888.375721948426,
5651,
6413.624278051574,
-0.26990772537659674,
5916,
5651,
5859.0011419117245,
318.73022096496805,
-172801
],
[
5870,
5870,
5540,
5630,
104200,
47.99449389704956,
219.33872414643974,
258.5237274071818,
-39.185003260742064,
4929.187832557672,
5669.5,
6409.812167442328,
-0.26115606929793744,
5832,
5669.5,
5813.20091352938,
319.53520518175606,
-277001
],
[
5630,
5680,
5440,
5640,
214682,
48.30481415998925,
191.64229226000316,
245.14744037774608,
-53.50514811774292,
4973.362177434896,
5688.5,
6403.637822565104,
-0.2514328285365577,
5762,
5688.5,
5778.560730823504,
313.85411909734495,
-62319
],
[
5600,
5620,
5260,
5300,
130672,
39.64329366390024,
140.636343719234,
224.24522104604367,
-83.60887732680968,
4968.577752073483,
5687,
6405.422247926517,
-0.25265421063003946,
5622,
5687,
5682.848584658804,
318.57882487610607,
-192991
]
] |
no news data
|
0
|
[
[
245,
245,
239,
241,
517455,
51.85727833249052,
-2.049787035618749,
-3.1977047907048113,
1.1479177550860622,
232.82854296322566,
238.3,
243.77145703677436,
-0.045920747266255585,
239,
238.3,
238.81742186455222,
5.268984502950879,
4053210
],
[
239,
243,
239,
241,
354324,
51.857278332490516,
-1.7192020428922206,
-2.9020042411422935,
1.182802198250073,
233.42532016294683,
238.10000000000005,
242.77467983705327,
-0.03926652530074102,
239.8,
238.10000000000005,
239.2539374916418,
5.178342752740102,
4053210
],
[
243,
244,
239,
241,
307103,
51.85727833249051,
-1.4406046606376322,
-2.6097243250413613,
1.1691196644037292,
233.3695573867108,
238.15000000000006,
242.93044261328933,
-0.04014648426024998,
240.59999999999997,
238.15000000000006,
239.60314999331348,
5.1656039846872375,
4053210
],
[
242,
245,
241,
243,
571871,
57.014316696331015,
-1.0463690516274937,
-2.297053270358588,
1.2506842187310943,
233.1458221446592,
238.25000000000006,
243.3541778553409,
-0.042847243276733255,
241.79999999999998,
238.25000000000006,
240.28251999465078,
5.082346557209577,
4625081
],
[
274,
277,
245,
245,
12729640,
61.46025327378507,
-0.5660264058032567,
-1.9508478974475219,
1.3848214916442652,
232.89256375071776,
238.70000000000005,
244.50743624928234,
-0.04865887096172843,
242.20000000000002,
238.70000000000005,
241.22601599572064,
7.147893231694608,
17354721
],
[
242,
243,
237,
241,
1314892,
50.26318951391819,
-0.502327450746634,
-1.6611438081073442,
1.1588163573607102,
233.06363487307894,
238.90000000000006,
244.73636512692119,
-0.0488603191872844,
242.2,
238.90000000000006,
241.1808127965765,
7.208758000859279,
16039829
],
[
242,
243,
239,
240,
705955,
47.91307749023709,
-0.5264684124458654,
-1.4342087289750485,
0.9077403165291831,
233.26526509728058,
239.05000000000004,
244.8347349027195,
-0.048397698412210526,
242,
239.05000000000004,
240.94465023726121,
6.9795610007979025,
15333874
],
[
241,
242,
238,
239,
1023454,
45.616177459945625,
-0.6191547110712747,
-1.2711979253942938,
0.652043214323019,
233.23257788134592,
239.00000000000003,
244.76742211865414,
-0.04826294659961598,
241.60000000000002,
239.00000000000003,
240.555720189809,
6.766735215026624,
14310420
],
[
238,
240,
237,
238,
551403,
43.376785694798194,
-0.7644883671330831,
-1.1698560137420517,
0.4053676466089686,
233.16526509728058,
238.95000000000005,
244.7347349027195,
-0.048417952732533694,
240.6,
238.95000000000005,
240.0445761518472,
6.497682699667579,
13759017
],
[
247,
253,
237,
237,
1736789,
41.19867894376689,
-0.9494137288096169,
-1.1257675567555647,
0.17635382794594778,
233.0636348730789,
238.90000000000003,
244.73636512692116,
-0.04886031918728441,
239,
238.90000000000003,
239.43566092147776,
7.176419649691324,
12022228
]
] |
no news data
|
0
|
[
[
3320,
3330,
3265,
3275,
1019046,
41.913164755099956,
-21.603516856263468,
-21.95768007841015,
0.3541632221466813,
3182.996417966206,
3368.5,
3554.003582033794,
-0.11014017042232087,
3388,
3368.5,
3352.837467957921,
152.51243909442147,
5420654
],
[
3290,
3325,
3270,
3275,
724844,
41.913164755099956,
-26.597937340006865,
-22.885731530729494,
-3.7122058092773713,
3183.150905060932,
3355.5,
3527.849094939068,
-0.10272632688962478,
3340,
3355.5,
3337.269974366337,
145.54726487339136,
5420654
],
[
3300,
3345,
3280,
3330,
901398,
45.625857400994875,
-25.820370057013406,
-23.472659235986278,
-2.3477108210271282,
3185.700731266037,
3348,
3510.299268733963,
-0.09695296818038404,
3319,
3348,
3335.81597949307,
140.15103166814913,
6322052
],
[
3405,
3655,
3370,
3480,
5260404,
54.21996281597918,
-12.951103723534288,
-21.368348133495882,
8.417244409961594,
3182.040105037573,
3350,
3517.959894962427,
-0.10027456415667278,
3332,
3350,
3364.652783594456,
153.35452940613848,
11582456
],
[
3510,
3520,
3335,
3350,
1656495,
47.249770868426964,
-13.091124644899537,
-19.712903435776617,
6.62177879087708,
3182.3065571390175,
3350.25,
3518.1934428609825,
-0.10025726012147301,
3342,
3350.25,
3361.722226875565,
155.61492016284288,
9925961
],
[
3355,
3355,
3280,
3300,
944756,
44.86104535942241,
-17.040245028932986,
-19.17837175440789,
2.138126725474905,
3187.918018937274,
3352.25,
3516.581981062726,
-0.0980427957716315,
3347,
3352.25,
3349.3777815004523,
149.85671157978268,
8981205
],
[
3315,
3350,
3300,
3330,
579914,
46.605263978177184,
-17.546931996150306,
-18.852083802756376,
1.3051518066060694,
3196.7970112530784,
3355.75,
3514.7029887469216,
-0.09473470237468323,
3358,
3355.75,
3345.502225200362,
142.72408932408393,
9561119
],
[
3305,
3315,
3260,
3280,
843351,
44.10130470508298,
-21.73254791637919,
-19.42817662548094,
-2.304371290898249,
3196.7970112530784,
3355.75,
3514.7029887469216,
-0.09473470237468323,
3348,
3355.75,
3332.4017801602895,
137.5295115152208,
8717768
],
[
3270,
3340,
3270,
3270,
734597,
43.59680418006768,
-25.561933062811022,
-20.65492791294696,
-4.907005149864062,
3196.7970112530784,
3355.75,
3514.7029887469216,
-0.09473470237468323,
3306,
3355.75,
3319.9214241282316,
132.7059749784193,
7983171
],
[
3275,
3300,
3195,
3205,
922926,
40.36453047166162,
-33.45604469533873,
-23.215151269425313,
-10.24089342591342,
3175.8378459391574,
3344.75,
3513.6621540608426,
-0.10100136276902164,
3277,
3344.75,
3296.9371393025854,
130.7269767656751,
7060245
]
] |
no news data
|
0
|
[
[
207000,
211000,
205500,
208500,
502896,
66.77733846481227,
4048.1395827307715,
185.5853950235902,
3862.5541877071814,
163955.68440704577,
189920,
215884.31559295423,
-0.2734237109620285,
207200,
189920,
202322.37591379287,
7612.282288230364,
1274413
],
[
210000,
216000,
210000,
212500,
875528,
69.78324555016044,
4756.424859465915,
1099.7532879120552,
3656.6715715538594,
164017.68666457082,
191490,
218962.31333542918,
-0.28693209395194713,
208800,
191490,
204357.90073103431,
7604.2621247853385,
2149941
],
[
215000,
215500,
210000,
215000,
457236,
71.51776771942916,
5456.5751491077535,
1971.117660151195,
3485.4574889565583,
164467.68737063056,
193255,
222042.31262936944,
-0.2979204949871355,
210800,
193255,
206486.32058482745,
7453.957687300672,
2607177
],
[
214500,
220500,
213000,
215000,
472517,
71.51776771942916,
5942.942753253301,
2765.4826787716165,
3177.4600744816844,
165544.65876156854,
195060,
224575.34123843146,
-0.30262833218939256,
211700,
195060,
208189.05646786198,
7457.246423922053,
2607177
],
[
216500,
223750,
215500,
223000,
768916,
76.51986348697156,
6894.450787803187,
3591.2763005779307,
3303.1744872252566,
167187.8693728419,
197500,
227812.1306271581,
-0.30695828483198073,
214800,
197500,
211151.2451742896,
7549.585965070478,
3376093
],
[
221000,
221000,
209000,
211500,
810761,
60.16300088890333,
6643.986133529688,
4201.818267168283,
2442.1678663614057,
171408.92334651566,
199540,
227671.07665348434,
-0.281959272862427,
215400,
199540,
211220.9961394317,
8010.329824708301,
2565332
],
[
214000,
215500,
208000,
211500,
536567,
60.16300088890333,
6372.038200597133,
4635.862253854053,
1736.1759467430802,
175598.13719970494,
201425,
227251.86280029506,
-0.2564414824405616,
215200,
201425,
211276.79691154536,
7973.877694371994,
2565332
],
[
227000,
227500,
217500,
221000,
931169,
66.93464519473591,
6844.192518663098,
5077.528306815862,
1766.6642118472355,
178067.02606466235,
203425,
228782.97393533765,
-0.24931030045803268,
216400,
203425,
213221.4375292363,
8547.172144773995,
3496501
],
[
221500,
228500,
219500,
223500,
539344,
68.45431278528227,
7335.54769642232,
5529.132184737155,
1806.4155116851653,
180470.61522806133,
205445,
230419.38477193867,
-0.24312477570092889,
218100,
205445,
215277.15002338905,
8579.516991575852,
4035845
],
[
223500,
233500,
223500,
228000,
809291,
71.03484049652432,
7995.8909531120735,
6022.483938412139,
1973.4070146999347,
182949.34600111458,
207660,
232370.65399888542,
-0.23799146681003006,
219100,
207660,
217821.72001871126,
8680.980063606148,
4845136
]
] |
KB증권 "현대로템, 3분기 실적 기대치 웃돌 것…목표가↑": 폴란드 K2 전차 2차 이행계약 체결(서울=연합뉴스) 1일 폴란드 글리비체에서 열린 K2 전차 2차 이행계약 서명식에서 이용배 현대로템 사장(왼쪽)과 아르투르 쿱텔 폴란드 군비청장이 이행계약서에 서명하고 있다. 2025.8.1 [현대로템 제공. 재판매 및 DB 금지] photo@yna.co.kr(서울=연합뉴스) 이민영 기자 = KB증권은 19일 방위산업 업체 현대로템의 3분기 실적이 기대치를 웃돌 것이라며 목표주가를 25만원에서 30만원으로 올렸다. 전날 종가는 전장 대비 0.24% 내린 21만1천원이다. 정동익 연구원은 이날 보고서에서 "현대로템의 3분기 영업이익은 작년 동기 대비 90% 증가한 2천607억원으로 컨센서스(시장 평균 전망치·2천575억원)를 상회할 전망"이라며 "폴란드 1차 계약의 잔여 물량이 매출에 반영되는 가운데, 2차 계약분도 매출 인식이 시작되며 실적 성장이 이어지고 있다"고 짚었다. 앞서 지난달 초 현대로템은 폴란드 군비청과 65억달러 규모의 K2 전차 2차 이행 계약을 체결한 바 있다. 정 연구원은 또 "미국 주도 다국적 연합군의 중동 철수계획에 따라 국방 전력 강화가 시급해진 한 중동 국가가 약 250대 규모의 신형전차 도입 사업을 진행 중"이라며 "양국 관계자들의 교류 상황과 부품 밸류체인(가치사슬)의 움직임 등을 종합하면 해당 사업에 K2전차가 선정돼 이르면 연내 발표될 가능성이 높은 것으로 판단한다"고 밝혔다. 그러면서 "각종 최신 옵션이 강화된 'K2ME' 버전이 납품될 가능성이 높다는 점을 감안하면 전체 사업 규모는 폴란드 2차 이행계약에 필적하는 대규모가 될 전망"이라고 했다. 그러면서 올해 연간 영업이익 추정치를 기존 1조900억원에서 1조1천310억원으로 3.8% 상향 조정했다. 아울러 내년 영업익 추정치도 기존 1조5천570억원에서 1조8천520억원으로 19% 올렸다. 그는 "목표주가 상향 조정으로 최근 주가 상승에도 불구하고 41.8%의 상승 여력을 확보함에 따라 방산업종 내 최선호주로 꼽는다"고 전했다. mylux@yna.co.kr
|
0
|
[
[
3395,
3400,
3300,
3310,
92663,
58.679187332433024,
95.17687568588099,
96.93700848195087,
-1.7601327960698825,
3071.6014250892217,
3257,
3442.3985749107783,
-0.11384622346378771,
3361,
3257,
3328.6234801524943,
105.80481191168107,
1390462
],
[
3310,
3335,
3290,
3290,
86066,
55.999876002475325,
86.53275837423644,
94.85615846040798,
-8.323400086171546,
3091.2980603165574,
3265.5,
3439.7019396834426,
-0.10669235319763745,
3350,
3265.5,
3320.8987841219955,
101.4616110608467,
1304396
],
[
3290,
3315,
3230,
3300,
90238,
57.05571845353488,
79.57189428819902,
91.7993056259662,
-12.22741133776718,
3116.4871746845897,
3275,
3433.5128253154103,
-0.09680172538345666,
3334,
3275,
3316.7190272975968,
100.28578169935766,
1394634
],
[
3300,
3300,
3170,
3195,
117596,
44.87829186911433,
64.83535525454317,
86.4065155516816,
-21.57116029713842,
3113.032038471443,
3273.75,
3434.467961528557,
-0.09818584896742709,
3296,
3273.75,
3292.375221838078,
102.40822586368927,
1277038
],
[
3185,
3255,
3155,
3225,
62993,
48.27511191840311,
54.94393173524577,
80.11399878839444,
-25.17006705314867,
3117.8895541800007,
3275.5,
3433.1104458199993,
-0.09623596142268315,
3264,
3275.5,
3278.9001774704625,
102.2362097305686,
1340031
],
[
3225,
3225,
3170,
3180,
43451,
43.90456767962504,
42.97835568183291,
72.68687016708213,
-29.708514485249225,
3114.634925311176,
3274.5,
3434.365074688824,
-0.09764243376932284,
3238,
3274.5,
3259.12014197637,
98.86219474981371,
1296580
],
[
3195,
3325,
3190,
3275,
99095,
53.47980474311511,
40.69218235586186,
66.28793260483808,
-25.595750248976216,
3122.2717626515932,
3278.25,
3434.2282373484068,
-0.09515945235928118,
3235,
3278.25,
3262.2961135810965,
102.15775226768417,
1395675
],
[
3275,
3280,
3190,
3280,
65295,
53.9255769867646,
38.83615274313979,
60.79757663249842,
-21.961423889358628,
3130.6801446440236,
3282.25,
3433.8198553559764,
-0.09235728866233615,
3231,
3282.25,
3265.836890864877,
101.28934139142102,
1460970
],
[
3280,
3280,
3185,
3230,
71910,
48.88130000946204,
32.9508172603164,
55.22822475806202,
-22.27740749774562,
3133.433445507514,
3283.25,
3433.066554492486,
-0.09126113119164603,
3238,
3283.25,
3258.669512691902,
100.84010272060524,
1389060
],
[
3230,
3270,
3135,
3150,
81810,
42.09626146767541,
21.58252516112043,
48.4990848386737,
-26.916559677553273,
3120.0965066750086,
3279.5,
3438.9034933249914,
-0.09721207094068691,
3223,
3279.5,
3236.935610153522,
103.28009538341915,
1307250
]
] |
no news data
|
0
|
[
[
125500,
129000,
125200,
127800,
258335,
63.57640169718493,
2944.55676764925,
3680.1703727110325,
-735.6136050617824,
115933.37881121523,
124065,
132196.62118878477,
-0.1310864657846254,
124520,
124065,
125040.76294862268,
3075.0425654751325,
136309
],
[
127100,
127900,
125300,
126800,
309212,
60.31732671654595,
2896.920486468749,
3523.520395462576,
-626.5999089938268,
118101.68806596567,
124715,
131328.31193403434,
-0.1060547958791538,
125200,
124715,
125392.61035889815,
3041.1109536554804,
-172903
],
[
126800,
127300,
125200,
126800,
168329,
60.317326716545956,
2826.5852748718607,
3384.1333713444333,
-557.5480964725725,
118608.33406356696,
125015,
131421.66593643304,
-0.10249435566024942,
125940,
125015,
125674.08828711853,
2973.888742680089,
-172903
],
[
125500,
127400,
125400,
126200,
159155,
58.23983564460254,
2691.4042939925566,
3245.587555874058,
-554.1832618815015,
119532.153959336,
125360,
131187.84604066398,
-0.09297776069980833,
126700,
125360,
125779.27062969483,
2904.3252610600825,
-332058
],
[
125300,
126400,
123600,
123600,
196672,
50.17506844506196,
2347.4145876741095,
3065.9529622340683,
-718.5383745599588,
120743.72536059875,
125625,
130506.27463940125,
-0.07771183505514428,
126240,
125625,
125343.41650375587,
2896.873456698648,
-528730
],
[
123500,
123600,
121800,
122900,
199765,
48.238319878511234,
1995.315363775895,
2851.825442542434,
-856.5100787665388,
121821.26335740389,
125820,
129818.73664259611,
-0.06356281422025287,
125260,
125820,
124854.7332030047,
2818.5253526487445,
-728495
],
[
122900,
123100,
120800,
121500,
200270,
44.535707060114575,
1585.0346001659054,
2598.4672740671285,
-1013.4326739012231,
121285.23552191802,
125450,
129614.76447808198,
-0.06639720172310853,
124200,
125450,
124183.78656240377,
2781.4878274595485,
-928765
],
[
120300,
121200,
118900,
118900,
170784,
38.60874901637222,
1038.1190776775475,
2286.3976347892126,
-1248.2785571116651,
120185.75415085223,
124945,
129704.24584914777,
-0.07618145342587176,
122620,
124945,
123127.02924992301,
2768.524411212438,
-1099549
],
[
118400,
119700,
117100,
117100,
234955,
35.123709416486484,
454.20384977154026,
1919.9588777856784,
-1465.7550280141381,
118777.31617516573,
124365,
129952.68382483427,
-0.08985942708695,
120800,
124365,
121921.62339993841,
2756.4869532686926,
-1334504
],
[
117800,
118000,
115900,
116200,
148152,
33.495668467127935,
-80.25057493854547,
1519.9169872408338,
-1600.1675621793793,
117300.59238422054,
123825,
130349.40761577946,
-0.1053811042322546,
119320,
123825,
120777.29871995073,
2709.5950280352145,
-1482656
]
] |
no news data
|
0
|
[
[
2710,
3265,
2690,
2935,
25248878,
77.85422790709634,
319.5301682960044,
238.4404047979265,
81.08976349807787,
1124.5743712219605,
2055.5,
2986.4256287780395,
-0.9057899574585643,
2631,
2055.5,
2497.1714798579546,
234.3416003968377,
157651601
],
[
2935,
3125,
2910,
2975,
6271082,
78.44301458597212,
342.29814559936585,
259.2119529582144,
83.08619264115146,
1135.23930691619,
2124.7,
3114.1606930838097,
-0.9313886130595472,
2786,
2124.7,
2592.7371838863637,
232.9600575113493,
163922683
],
[
2975,
3055,
2860,
2905,
2028644,
74.70009057662388,
350.6514253031464,
277.49984742720085,
73.15157787594558,
1171.1746608319136,
2189,
3206.8253391680864,
-0.9299454903317372,
2843,
2189,
2655.189747109091,
230.24862483196722,
161894039
],
[
2950,
3420,
2950,
3060,
18617882,
77.28469267749728,
365.5646623895482,
295.1128104196703,
70.45185196987785,
1220.3976710974705,
2263.95,
3307.5023289025294,
-0.9218863746129814,
2917,
2263.95,
2736.151797687273,
250.588008772541,
180511921
],
[
3070,
3155,
2860,
2905,
2433430,
69.62478910164893,
360.7181710767345,
308.2338825510832,
52.48428852565132,
1315.0745186314482,
2333.45,
3351.8254813685517,
-0.8728496272631098,
2956,
2333.45,
2769.921438149818,
253.76029386021668,
178078491
],
[
2945,
3140,
2840,
2840,
6057240,
66.64185777148263,
347.6251289247948,
316.11213182582554,
31.512997098969265,
1443.4248463716444,
2401.5,
3359.5751536283556,
-0.7978972755597381,
2937,
2401.5,
2783.9371505198546,
257.06313001305836,
172021251
],
[
2950,
3010,
2835,
2850,
1700691,
66.87697297247728,
334.20322833367663,
319.7303511273958,
14.472877206280828,
1600.1337129206995,
2470.5,
3340.8662870793005,
-0.7046073969474199,
2912,
2470.5,
2797.1497204158836,
251.20147786926847,
173721942
],
[
2935,
3015,
2890,
2890,
1554408,
67.85300465347912,
323.06979364452536,
320.3982396308217,
2.6715540137036555,
1785.51452243741,
2540.65,
3295.78547756259,
-0.5944427430481097,
2909,
2540.65,
2815.719776332707,
245.044229450035,
175276350
],
[
2890,
2965,
2700,
2740,
1447091,
60.637137365921994,
298.6994981627736,
316.0584913372121,
-17.358993174438524,
1878.1441714053512,
2581,
3283.8558285946488,
-0.5446383793836875,
2845,
2581,
2800.5758210661656,
246.46964163217535,
173829259
],
[
2700,
2795,
2550,
2600,
1054390,
54.78149196438269,
265.03388776353495,
305.8535706224767,
-40.819682858941746,
1915.5274108255855,
2599.25,
3282.9725891744147,
-0.5260922105795245,
2784,
2599.25,
2760.4606568529325,
246.3646672298771,
172774869
]
] |
no news data
|
0
|
[
[
12700,
12800,
12560,
12770,
14067,
49.61772220093471,
-264.1296568903126,
-328.6114344342299,
64.4817775439173,
12067.680352261197,
12663.5,
13259.319647738803,
-0.09410031156296488,
12490,
12663.5,
12539.708197429763,
364.3255780932844,
-98395
],
[
12770,
12900,
12600,
12730,
12045,
48.63127687976408,
-231.58494450002945,
-309.2061364473899,
77.62119194736044,
12083.118784471813,
12645.5,
13207.881215528187,
-0.0889456669215431,
12586,
12645.5,
12577.76655794381,
359.7308939437641,
-110440
],
[
12730,
12900,
12600,
12600,
24451,
45.46750363828363,
-213.81817616576154,
-290.1285443910642,
76.31036822530268,
12104.867107083237,
12619,
13133.132892916763,
-0.08148552070952739,
12654,
12619,
12582.21324635505,
355.46440151920956,
-134891
],
[
12670,
12670,
12450,
12630,
16703,
46.33514888216027,
-195.0685066598162,
-271.1165368448146,
76.04803018499842,
12118.465932629988,
12600.5,
13082.534067370012,
-0.07651030790365652,
12674,
12600.5,
12591.77059708404,
345.78837283926606,
-118188
],
[
12510,
12620,
12400,
12480,
25584,
42.67875292591406,
-190.1214036946476,
-254.91751021478123,
64.79610652013363,
12125.542107233165,
12575.5,
13025.457892766835,
-0.07156103419614891,
12642,
12575.5,
12569.416477667233,
337.51777477931853,
-143772
],
[
12500,
12650,
12490,
12530,
10637,
44.257782723568845,
-180.0902386513426,
-239.9520559020935,
59.8618172507509,
12126.547540804158,
12560.5,
12994.452459195842,
-0.0690979593480899,
12594,
12560.5,
12561.533182133788,
325.5522194379387,
-133135
],
[
12750,
12900,
12600,
12700,
31529,
49.36505101477343,
-156.61749978663102,
-223.285144679001,
66.66764489236999,
12149.882092958562,
12547.5,
12945.117907041438,
-0.06337802861788217,
12588,
12547.5,
12589.226545707032,
328.72706090665736,
-101606
],
[
12700,
12820,
12570,
12700,
18893,
49.36505101477343,
-136.44236250189533,
-205.9165882435799,
69.47422574168456,
12151.573744544927,
12545.5,
12939.426255455073,
-0.0627996102913512,
12608,
12545.5,
12611.381236565627,
323.10369941332465,
-101606
],
[
12700,
12800,
12350,
12600,
27358,
46.46094216335732,
-127.0579402702424,
-190.14485864891242,
63.08691837867002,
12161.096027986037,
12534.5,
12907.903972013963,
-0.05958019418627989,
12602,
12534.5,
12609.104989252502,
332.1677208838015,
-128964
],
[
12600,
12720,
12370,
12550,
11630,
45.03437530351319,
-122.24612296316263,
-176.56511151176247,
54.31898854859983,
12168.760577617672,
12522.5,
12876.239422382328,
-0.05649661367655476,
12616,
12522.5,
12597.283991402002,
333.44145510638714,
-140594
]
] |
no news data
|
0
|
[
[
2655,
2730,
2610,
2715,
135014,
39.46438703070692,
-161.5107646233564,
-180.9275646002852,
19.416799976928786,
2374.259539587437,
2774.25,
3174.240460412563,
-0.2883593478688389,
2627,
2774.25,
2664.7521052045226,
124.87794026495826,
1073581
],
[
2750,
2760,
2645,
2655,
151561,
36.45946484721295,
-152.45795539033634,
-175.23364275829545,
22.775687367959108,
2459.14959606923,
2737.5,
3015.85040393077,
-0.20336102570284564,
2636,
2737.5,
2662.801684163618,
124.17237310317552,
922020
],
[
2665,
2800,
2660,
2770,
169367,
45.08953391751815,
-134.45409681300953,
-167.0777335692383,
32.62363675622876,
2508.177566217042,
2719.75,
2931.322433782958,
-0.1555822658574927,
2667,
2719.75,
2684.2413473308948,
125.66006073866299,
1091387
],
[
2770,
2850,
2770,
2820,
181204,
48.37274841208891,
-114.8276652004256,
-156.62771989547576,
41.800054695050164,
2530.5903153516538,
2712,
2893.4096846483462,
-0.1337829532804913,
2716,
2712,
2711.393077864716,
122.39862782875849,
1272591
],
[
2900,
2900,
2755,
2765,
119896,
45.173105981125936,
-102.52971832218554,
-145.80811958081773,
43.27840125863219,
2543.4116550181684,
2705.5,
2867.5883449818316,
-0.11982136017877035,
2745,
2705.5,
2722.1144622917727,
124.01301155527575,
1152695
],
[
2760,
2820,
2720,
2760,
101443,
44.882456667087496,
-92.12500531704382,
-135.07149672806295,
42.94649141101914,
2545.7940746714985,
2703.25,
2860.7059253285015,
-0.11649379474965431,
2754,
2703.25,
2729.6915698334183,
122.29779644418463,
1051252
],
[
2790,
2860,
2780,
2830,
128619,
49.756423967144585,
-77.33926144900352,
-123.52504967225107,
46.185788223247556,
2542.551627634462,
2705,
2867.448372365538,
-0.12010970230354014,
2789,
2705,
2749.753255866735,
120.70509669817145,
1179871
],
[
2815,
2865,
2720,
2770,
114577,
46.00148802227906,
-69.6599548692111,
-112.75203071164309,
43.09207584243198,
2542.286532682384,
2707,
2871.713467317616,
-0.12169447160518364,
2789,
2707,
2753.802604693388,
122.44044693401635,
1065294
],
[
2770,
2800,
2720,
2785,
98983,
47.07677495120979,
-61.652977293940694,
-102.53222002810261,
40.87924273416192,
2543.5645877343964,
2706,
2868.4354122656036,
-0.12005573707731237,
2782,
2706,
2760.0420837547103,
119.40898643872947,
1164277
],
[
2785,
2815,
2700,
2740,
116196,
44.23115564336622,
-58.26684982278721,
-93.67914598703953,
35.412296164252325,
2545.740576384779,
2703,
2860.259423615221,
-0.11635917396612715,
2777,
2703,
2756.033667003768,
119.09405883596308,
1048081
]
] |
no news data
|
0
|
[
[
13960,
14280,
13820,
14070,
67600,
69.99859908644885,
144.44979328628324,
-108.4658169109639,
252.91561019724713,
11363.038875723843,
12616,
13868.961124276157,
-0.19863048894675914,
13362,
12616,
13126.598194361359,
509.1835760581445,
689031
],
[
14150,
14440,
14120,
14350,
92034,
72.785635256212,
242.5093196149137,
-38.27078960578837,
280.78010922070206,
11217.72785477003,
12675,
14132.27214522997,
-0.22994432271873297,
13808,
12675,
13371.278555489087,
499.24189205399136,
781065
],
[
14490,
14960,
14380,
14610,
198651,
75.09887204408751,
337.31368560327246,
36.84610543602379,
300.4675801672487,
11065.936060362848,
12760,
14454.063939637152,
-0.2655272632660112,
14102,
12760,
13619.022844391271,
507.1531854787063,
979716
],
[
14800,
15200,
14430,
15040,
133686,
78.37301514077049,
442.04857421975794,
117.88659919277063,
324.1619750269873,
10915.785195137241,
12886.5,
14857.214804862759,
-0.30585726222989307,
14400,
12886.5,
13903.218275513018,
525.9279579445131,
1113402
],
[
15040,
15200,
14810,
15020,
63064,
77.86022400561671,
517.4727909509656,
197.80383754440965,
319.668953406556,
10860.120443083279,
13024,
15187.879556916721,
-0.33229108675011076,
14618,
13024,
14126.574620410414,
516.2188180913336,
1050338
],
[
14900,
15150,
14640,
14900,
70445,
74.70200567626331,
561.0960628520425,
270.46228260593625,
290.6337802461062,
10868.406003818727,
13155.5,
15442.593996181273,
-0.3477015691051306,
14784,
13155.5,
14281.259696328332,
515.7746167990955,
979893
],
[
15000,
15620,
14840,
15400,
118039,
78.59751420866253,
628.7656227420375,
342.1229506331565,
286.642672108881,
10870.706403682136,
13316.5,
15762.293596317864,
-0.36733279710402345,
14994,
13316.5,
14505.007757062667,
534.647858456303,
1097932
],
[
15040,
16600,
15040,
16540,
294591,
84.46948078396984,
765.5578349322968,
426.80992749298457,
338.74790743931226,
10755.525948768709,
13533,
16310.474051231291,
-0.4104742557055037,
15380,
13533,
14912.006205650134,
607.8872971379956,
1392523
],
[
16690,
19210,
16220,
19150,
1244090,
90.73610214366398,
1072.212042945377,
555.8903505834631,
516.321692361914,
10202.55315999752,
13878,
17553.446840002478,
-0.5296796137775586,
16202,
13878,
15759.604964520107,
778.0382044852817,
2636613
],
[
19110,
19290,
18200,
18530,
409328,
82.24626198523735,
1250.7905587055357,
694.8703922078777,
555.920166497658,
10036.067321962362,
14184.5,
18332.932678037636,
-0.5849247668987467,
16904,
14184.5,
16313.683971616087,
800.3211898791901,
2227285
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.