labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
40350,
41300,
40250,
40800,
295557,
45.80061244050629,
-346.50602544679714,
-664.5604178546646,
318.05439240786745,
38791.73440146727,
39845,
40898.26559853273,
-0.0528681439845767,
40440,
39845,
40185.61065387691,
844.0030464967009,
-3438606
],
[
40750,
40750,
39850,
40150,
288350,
40.35259414964364,
-319.30041970817547,
-595.5084182253669,
276.2079985171914,
38858.51225008576,
39887.5,
40916.48774991424,
-0.05159449701857667,
40360,
39887.5,
40178.48852310153,
851.5742574612224,
-3726956
],
[
40250,
40450,
39800,
39950,
269645,
38.822384960258724,
-310.3011511698496,
-538.4669648142634,
228.1658136444138,
38856.92054372197,
39885,
40913.07945627803,
-0.051552185346773395,
40290,
39885,
40132.790818481226,
837.1760962139922,
-3996601
],
[
40000,
40300,
39050,
39300,
324857,
34.273491737859686,
-351.56609859799937,
-501.0867915710106,
149.52069297301125,
38791.39190000825,
39840,
40888.60809999175,
-0.052640968875087686,
40100,
39840,
39966.23265478498,
866.6635179129928,
-4321458
],
[
39150,
39200,
38550,
38650,
316986,
30.43326582561376,
-431.7415862001362,
-487.2177504968358,
55.47616429669955,
38657.77849384627,
39732.5,
40807.22150615373,
-0.054097854711066665,
39770,
39732.5,
39702.986123827985,
858.3304094906362,
-4638444
],
[
38850,
38900,
38350,
38550,
189960,
29.878601775599826,
-497.6142151055101,
-489.29704341857064,
-8.317171686939446,
38476.975309981215,
39675,
40873.024690018785,
-0.06039191884152665,
39320,
39675,
39472.38889906239,
836.3068088127336,
-4828404
],
[
38950,
39200,
38800,
39150,
215516,
37.26643922998229,
-495.68975951735047,
-490.5755866383266,
-5.11417287902384,
38429.12887011391,
39650,
40870.87112988609,
-0.061582402516322174,
39120,
39650,
39407.91111924991,
822.9991796118242,
-4612888
],
[
38800,
38850,
38300,
38700,
204464,
34.343887767650585,
-524.4305449167368,
-497.3465782940087,
-27.083966622728155,
38312.145141862246,
39605,
40897.854858137754,
-0.06528745654022242,
38870,
39605,
39266.32889539993,
824.927809639551,
-4817352
],
[
38600,
38700,
38350,
38600,
99634,
33.71119826579107,
-548.9490457861539,
-507.66707179243775,
-41.28197399371612,
38188.56841507313,
39557.5,
40926.43158492687,
-0.06921223964744323,
38730,
39557.5,
39133.06311631994,
791.0043946652974,
-4916986
],
[
38600,
39100,
38400,
39100,
132701,
39.69339560961189,
-522.0168279968275,
-510.53702303331573,
-11.479804963511754,
38194.793248740665,
39560,
40925.206751259335,
-0.06901955264202907,
38820,
39560,
39126.450493055956,
784.5040807606333,
-4784285
]
] |
no news data
|
0
|
[
[
3815,
3975,
3785,
3950,
51212,
60.349696328283116,
-47.040074742941215,
-124.47440241212756,
77.43432766918635,
3330.3038373672603,
3652,
3973.6961626327397,
-0.17617533550533393,
3806,
3652,
3742.919862743853,
160.45708904937084,
-224366
],
[
3980,
4095,
3925,
4020,
62184,
62.97204520695249,
-19.796864517757967,
-103.53889483325365,
83.74203031549568,
3310.5349193153406,
3671.5,
4032.4650806846594,
-0.19663084880003234,
3857,
3671.5,
3798.335890195083,
161.13872554584435,
-162182
],
[
4065,
4090,
3955,
4005,
31339,
62.02539100859401,
0.5765550548812826,
-82.71580485562667,
83.29235991050795,
3295.761581863259,
3679.75,
4063.738418136741,
-0.20870353591235333,
3918,
3679.75,
3839.6687121560662,
159.27167372114118,
-193521
],
[
3975,
3990,
3860,
3865,
32167,
53.88357263922037,
5.363974320568559,
-65.09984902038762,
70.46382334095618,
3293.5114954379756,
3684.25,
4074.9885045620244,
-0.21211291555243236,
3931,
3684.25,
3844.7349697248533,
158.2522684553454,
-225688
],
[
3845,
3935,
3805,
3900,
25771,
55.45773277518787,
11.845696260118075,
-49.71073996428649,
61.556436224404564,
3292.520840683385,
3695,
4097.479159316616,
-0.21785069516460911,
3948,
3695,
3855.787975779883,
156.23424927996356,
-199917
],
[
3855,
3965,
3855,
3890,
9926,
54.88131889038678,
15.991253947683163,
-36.570341181892566,
52.56159512957573,
3294.138596649194,
3705.75,
4117.361403350806,
-0.22214742135913423,
3936,
3705.75,
3862.6303806239066,
152.9318029028233,
-209843
],
[
3890,
3995,
3835,
3840,
25935,
51.97260188544824,
15.068357504064807,
-26.242601444701094,
41.3109589487659,
3297.7179214515086,
3713.5,
4129.282078548492,
-0.22393002749346527,
3900,
3713.5,
3858.1043044991256,
153.4366741240502,
-235778
],
[
3810,
3835,
3670,
3670,
50741,
43.52588169249685,
0.6123177547447085,
-20.871617604811934,
21.483935359556643,
3296.697435001172,
3712.75,
4128.8025649988285,
-0.22412096963104347,
3833,
3712.75,
3820.4834435993007,
154.6197688294752,
-286519
],
[
3670,
3790,
3670,
3790,
31936,
49.735845108622804,
-1.1479677212732895,
-16.926887628104208,
15.778919906830918,
3314.66047190567,
3724.75,
4134.8395280943305,
-0.2201970752905995,
3818,
3724.75,
3814.3867548794406,
152.1469281987984,
-254583
],
[
3740,
3830,
3730,
3735,
14507,
47.175367393938615,
-6.901490897967051,
-14.921808282076777,
8.020317384109726,
3336.898497375216,
3735.5,
4134.101502624784,
-0.21341266369952305,
3785,
3735.5,
3798.5094039035525,
148.42214761316995,
-269090
]
] |
no news data
|
0
|
[
[
5830,
6170,
5750,
6060,
5583197,
55.16434290962933,
126.62125898614067,
157.52957464761252,
-30.908315661471846,
5466.3767001455535,
5856,
6245.6232998544465,
-0.1330680668901798,
5798,
5856,
5822.099802578667,
345.1556674752871,
92270250
],
[
6060,
6150,
5860,
5900,
1761553,
50.837989087930154,
124.40191893860265,
150.90404350581053,
-26.502124567207886,
5496.695999067362,
5838,
6179.304000932638,
-0.1169249746257752,
5818,
5838,
5837.679842062934,
341.21597694133806,
90508697
],
[
5930,
6010,
5760,
5790,
1081174,
48.048037759151,
112.47050529522039,
143.2173358636925,
-30.74683056847212,
5519.329260679406,
5818,
6116.670739320594,
-0.10267127511880175,
5838,
5818,
5828.143873650347,
334.70055001695675,
89427523
],
[
6360,
6640,
6080,
6420,
8808413,
61.18602719507149,
152.09722673934903,
144.99331403882383,
7.1039127005252,
5442.21764279115,
5841,
6239.78235720885,
-0.13654591926343093,
5998,
5841,
5946.5150989202775,
371.50765358717416,
98235936
],
[
6420,
6660,
6120,
6230,
3022595,
56.5419891346082,
166.25380648344526,
149.24541252774813,
17.00839395569713,
5424.859369374627,
5860,
6295.140630625373,
-0.1485121606229942,
6080,
5860,
6003.212079136222,
383.5428211880903,
95213341
],
[
6280,
6280,
5900,
5950,
1606100,
50.46332071072615,
153.11433128029057,
150.01919627825663,
3.095135002033942,
5424.896980006639,
5858.5,
6292.103019993361,
-0.1480252692646108,
6058,
5858.5,
5992.569663308978,
383.28976253179815,
93607241
],
[
5870,
6000,
5680,
5720,
1278011,
46.08091156507983,
122.7273996392978,
144.56083695046487,
-21.833437311167074,
5417.3014934330495,
5839.5,
6261.6985065669505,
-0.1446009098611013,
6022,
5839.5,
5938.055730647183,
378.76906520809825,
92329230
],
[
5630,
5830,
5630,
5680,
1070895,
45.34340136823526,
94.33048852867068,
134.51476726610605,
-40.18427873743536,
5402.887865156808,
5831,
6259.112134843192,
-0.14684003939056478,
6000,
5831,
5886.444584517746,
365.99984626466266,
91258335
],
[
5680,
5820,
5640,
5680,
505774,
45.34340136823527,
71.00720502571585,
121.81325481802801,
-50.806049792312166,
5397.331453153794,
5828.5,
6259.668546846206,
-0.14795180469973598,
5852,
5828.5,
5845.155667614197,
352.7141429600439,
91258335
],
[
5670,
5740,
5590,
5590,
539996,
43.52561127773925,
44.74529111285119,
106.39966207699266,
-61.654370964141464,
5419.047878475252,
5834,
6248.952121524748,
-0.1422530413180486,
5724,
5834,
5794.124534091358,
338.23456132004077,
90718339
]
] |
no news data
|
0
|
[
[
2875,
2905,
2850,
2870,
10007,
37.88311030309113,
2.456021944512031,
37.03508102508173,
-34.5790590805697,
2836.471966874303,
3001,
3165.528033125697,
-0.10964880581519308,
2906,
3001,
2934.874259598252,
99.38683804578231,
229675
],
[
2870,
2975,
2860,
2945,
17580,
45.613275986624764,
2.000256533010088,
30.028116126667403,
-28.027859593657315,
2831.412518070229,
2997.75,
3164.087481929771,
-0.11097488578418548,
2907,
2997.75,
2936.8994076786016,
100.502063899655,
247255
],
[
2940,
3025,
2910,
2985,
15343,
49.241322218516466,
4.811263614789823,
24.984745624291886,
-20.173482009502063,
2829.842529932054,
2994.75,
3159.657470067946,
-0.11013104270336167,
2916,
2994.75,
2946.519526142881,
101.53763076396535,
262598
],
[
3005,
3005,
2930,
2930,
3868,
44.81455780720017,
2.571325988096305,
20.50206169705277,
-17.930735708956465,
2825.4157381295736,
2987,
3148.5842618704264,
-0.10819167182485867,
2916,
2987,
2943.215620914305,
99.64208570939641,
258730
],
[
2930,
2930,
2815,
2830,
9747,
38.10675002876154,
-7.190121736385663,
14.963625010365085,
-22.15374674675075,
2805.614477431917,
2974,
3142.385522568083,
-0.11323841463892613,
2912,
2974,
2920.572496731444,
100.73907958729667,
248983
],
[
2830,
2885,
2800,
2885,
4140,
43.14710848939839,
-10.368576543471136,
9.897184699597842,
-20.26576124306898,
2795.9746667215663,
2968.75,
3141.5253332784337,
-0.11639601399810268,
2915,
2968.75,
2913.4579973851555,
99.61485961677548,
253123
],
[
2885,
2960,
2885,
2950,
8622,
48.48630815549299,
-7.555473312060258,
6.406653097266223,
-13.96212640932648,
2794.425712825557,
2964.5,
3134.574287174443,
-0.11474062214501117,
2916,
2964.5,
2920.7663979081244,
97.85665535843438,
261745
],
[
2915,
2940,
2915,
2935,
5511,
47.380484968494734,
-6.461953990447,
3.832931679723579,
-10.29488567017058,
2793.625798839576,
2964,
3134.374201160424,
-0.11496234896114982,
2906,
2964,
2923.6131183264997,
93.36689426140336,
256234
],
[
2935,
2995,
2925,
2970,
8671,
50.23263700913514,
-2.7395447898611565,
2.518436385806632,
-5.257981175667789,
2792.933261622671,
2962.25,
3131.566738377329,
-0.11431630576577188,
2914,
2962.25,
2932.8904946611997,
91.69783038558883,
264905
],
[
2970,
3035,
2940,
3020,
8013,
54.063286342047455,
4.196696547234296,
2.8540884180921653,
1.342608129142131,
2793.411677352273,
2961.5,
3129.588322647727,
-0.11351566614737611,
2952,
2961.5,
2950.31239572896,
91.93369964376106,
272918
]
] |
no news data
|
0
|
[
[
2910,
2950,
2875,
2900,
15671,
38.7316468088296,
-71.43624158425155,
-87.07130979620513,
15.63506821195358,
2868.0266958017,
2955.5,
3042.9733041983,
-0.05919357414873961,
2934,
2955.5,
2939.857596361158,
116.742909171723,
169961
],
[
2900,
2930,
2890,
2915,
9940,
40.53909217215317,
-68.87590120995992,
-83.4322280789561,
14.55632686899618,
2864.624672477266,
2951.25,
3037.875327522734,
-0.05870416096415695,
2926,
2951.25,
2934.8860770889264,
111.26127280231422,
179901
],
[
2915,
2980,
2885,
2915,
15300,
40.539092172153175,
-66.08502597414781,
-79.96278765799445,
13.877761683846643,
2860.9347815760566,
2948.25,
3035.5652184239434,
-0.05923189581883721,
2920,
2948.25,
2930.908861671141,
110.09975331643464,
179901
],
[
2920,
2920,
2745,
2800,
35565,
32.11515773331557,
-72.31912627686825,
-78.43405538176921,
6.114929104900966,
2832.1083369662088,
2938.25,
3044.3916630337912,
-0.07224821783972858,
2891,
2938.25,
2904.7270893369127,
114.7354852224036,
144336
],
[
2800,
2835,
2775,
2800,
19732,
32.11515773331558,
-76.37924330860824,
-78.02309296713702,
1.6438496585287794,
2809.287672838048,
2928.5,
3047.712327161952,
-0.08141528233699989,
2866,
2928.5,
2883.7816714695305,
110.82580770651764,
144336
],
[
2800,
2830,
2775,
2800,
11881,
32.11515773331558,
-78.68982795389047,
-78.1564399644877,
-0.5333879894027689,
2791.705853345042,
2918.25,
3044.794146654958,
-0.08672604927950503,
2846,
2918.25,
2867.0253371756244,
106.83825001319495,
144336
],
[
2800,
2800,
2750,
2760,
21861,
29.456073947863302,
-82.79424808391059,
-79.08400158837227,
-3.710246495538314,
2765.92264577361,
2907.25,
3048.57735422639,
-0.09722408064417581,
2815,
2907.25,
2845.6202697404997,
102.77837501225245,
122475
],
[
2800,
2800,
2735,
2750,
12667,
28.813761105192732,
-85.86415846402451,
-80.44003296350273,
-5.424125500521782,
2742.426297022487,
2895.75,
3049.073702977513,
-0.10589567675214588,
2782,
2895.75,
2826.4962157923997,
100.07991965423442,
109808
],
[
2760,
2830,
2730,
2740,
15858,
28.152648131581987,
-88.08857077364064,
-81.96974052553033,
-6.118830248110314,
2718.9448244842756,
2886.5,
3054.0551755157244,
-0.11609573914132991,
2770,
2886.5,
2809.19697263392,
100.07421110750339,
93950
],
[
2765,
2775,
2690,
2690,
21062,
25.056949887694394,
-92.81608958289917,
-84.1390103370041,
-8.677079245895072,
2687.533471290582,
2876.75,
3065.966528709418,
-0.131548816344429,
2748,
2876.75,
2785.357578107136,
98.99748174268171,
72888
]
] |
no news data
|
0
|
[
[
9950,
10740,
9920,
10090,
1930097,
50.575443613327764,
147.6543540299699,
282.12031679279266,
-134.46596276282276,
8691.079260656086,
10549,
12406.920739343914,
-0.3522458506671559,
10114,
10549,
10067.470402532916,
588.0128169189097,
50700598
],
[
10100,
10110,
9610,
9680,
597209,
44.624691422499666,
103.11939656573304,
246.32013274738074,
-143.2007361816477,
8627.239309129169,
10452,
12276.760690870831,
-0.3491696691295123,
10042,
10452,
9989.976322026334,
581.7261871389876,
50103389
],
[
9750,
9940,
9740,
9810,
281152,
46.76356591348663,
77.4225564263379,
212.54061748317218,
-135.11806105683428,
8700.983001948247,
10328.5,
11956.016998051753,
-0.31515069914348703,
9974,
10328.5,
9953.981057621068,
558.7457452004885,
50384541
],
[
9790,
10480,
9790,
10140,
1017047,
51.847958927404996,
82.73218245471617,
186.57893047748098,
-103.84674802276481,
8803.901039153621,
10237,
11670.098960846379,
-0.27998416740185184,
9950,
10237,
9991.184846096854,
568.1210491147394,
51401588
],
[
10260,
10560,
10000,
10060,
967663,
50.58663487792659,
79.5675625914264,
165.17665690027007,
-85.60909430884368,
8971.068864303794,
10140,
11308.931135696206,
-0.23055840940753575,
9956,
10140,
10004.947876877482,
567.5409741779723,
50433925
],
[
10060,
10220,
9650,
9820,
527517,
46.90044333734664,
57.036107569289015,
143.54854703407386,
-86.51243946478485,
9087.814443801215,
10053,
11018.185556198785,
-0.19201940837536755,
9902,
10053,
9967.958301501985,
567.7166188795456,
49906408
],
[
9820,
9820,
9370,
9430,
500693,
41.59608761825448,
7.622162950014172,
116.36327021726193,
-108.74110726724776,
9084.78063751082,
9973.5,
10862.21936248918,
-0.17821614528283564,
9852,
9973.5,
9860.366641201588,
559.3082889595781,
49405715
],
[
9400,
9400,
8800,
8900,
678953,
35.688852893114635,
-73.45853056024316,
78.39891006176092,
-151.85744062200408,
9034.489295341433,
9860.5,
10686.510704658567,
-0.16753931436713498,
9670,
9860.5,
9668.293312961272,
564.3576968910369,
48726762
],
[
8900,
9110,
8810,
9020,
293150,
37.84125802907856,
-126.5735066089037,
37.40442672762799,
-163.9779333365317,
8998.677472811629,
9769.5,
10540.322527188371,
-0.1578018377989398,
9446,
9769.5,
9538.634650369018,
545.4750042559629,
49019912
],
[
9090,
9800,
8860,
9160,
796612,
40.34957700829757,
-155.57727979108677,
-1.1919145761149572,
-154.3853652149718,
8922.450659416285,
9722.5,
10522.549340583715,
-0.1645768764378946,
9266,
9722.5,
9462.907720295214,
573.6553610948226,
49816524
]
] |
no news data
|
0
|
[
[
6970,
7160,
6940,
7030,
53744,
42.67625914292906,
-90.44317452345695,
-57.258001436986035,
-33.18517308647091,
6704.262306241985,
7158,
7611.737693758015,
-0.12677778534730785,
6958,
7158,
7026.183448219102,
369.48041886385175,
2910345
],
[
7080,
7080,
6920,
6960,
24566,
41.38007689526522,
-91.46310097808055,
-64.09902134520493,
-27.364079632875615,
6691.520851150091,
7134.5,
7577.479148849909,
-0.12417945163638898,
6950,
7134.5,
7012.946758575282,
354.5175318021481,
2885779
],
[
7000,
7110,
6960,
7030,
32297,
43.23673433386654,
-85.63582853109801,
-68.40638278238355,
-17.22944574871447,
6683.160389791057,
7128.5,
7573.839610208943,
-0.12494623278640464,
6972,
7128.5,
7016.357406860226,
339.90913667342323,
2918076
],
[
7020,
7140,
7010,
7080,
26526,
44.58680462169192,
-76.10579081871947,
-69.94626438965074,
-6.159526429068734,
6693.464834599753,
7109,
7524.535165400247,
-0.11690397113525025,
7020,
7109,
7029.085925488181,
324.9156269110359,
2944602
],
[
7030,
8480,
6930,
7530,
2116864,
54.96780711005239,
-31.87449869855118,
-62.33191125143083,
30.457412552879653,
6671.022222770946,
7121,
7570.977777229054,
-0.126380501960133,
7126,
7121,
7129.268740390545,
412.4216535602476,
5061466
],
[
7550,
7690,
7280,
7380,
160665,
51.50417345076991,
-8.822922265958368,
-51.63011345433634,
42.80719118837797,
6666.217660259114,
7129.5,
7592.782339740886,
-0.12996208422494862,
7196,
7129.5,
7179.414992312436,
412.2486783059442,
4900801
],
[
7380,
7480,
7140,
7200,
109222,
47.625947581488674,
-5.020998596364734,
-42.308290482742024,
37.28729188637729,
6668.645326116023,
7133,
7597.354673883977,
-0.13019898328444604,
7244,
7133,
7183.531993849949,
407.08805842694824,
4791579
],
[
7370,
7370,
6940,
6960,
87742,
42.97897460570898,
-21.130363258691432,
-38.072705037931904,
16.942341779240472,
6660.157922447397,
7110,
7559.842077552603,
-0.12653785585164637,
7230,
7110,
7138.825595079959,
408.7246256821662,
4703837
],
[
6990,
7110,
6960,
7010,
32366,
44.20049386398572,
-29.52225450970309,
-36.36261493228614,
6.840360422583053,
6650.961432387779,
7102,
7553.038567612221,
-0.1270173381053848,
7216,
7102,
7113.060476063968,
390.24429527629724,
4736203
],
[
7020,
9100,
6920,
8550,
5463114,
67.3793907486332,
87.08834071539877,
-11.672423802749162,
98.76076451814794,
6411.721442251069,
7187,
7962.278557748931,
-0.21574469396102164,
7420,
7187,
7400.448380851175,
518.0839884708474,
10199317
]
] |
no news data
|
0
|
[
[
2085,
2105,
2065,
2080,
29645,
35.52556076324732,
-28.454630695945525,
-43.42894692200504,
14.974316226059514,
2014.6919093990641,
2086.75,
2158.808090600936,
-0.06906250446956835,
2104,
2086.75,
2090.025828755033,
52.09665776303859,
-49693
],
[
2080,
2080,
2030,
2065,
30831,
33.39795912807583,
-28.37440149755639,
-40.418037837115314,
12.043636339558923,
2014.9133678782373,
2083,
2151.0866321217627,
-0.06537362661715095,
2096,
2083,
2085.0206630040266,
51.94689649425012,
-80524
],
[
2080,
2080,
2030,
2070,
24252,
34.79968312580695,
-27.589328461809146,
-37.852295962054086,
10.26296750024494,
2013.7475633968043,
2081.25,
2148.7524366031957,
-0.06486720634541333,
2088,
2081.25,
2082.0165304032216,
51.807832458946535,
-56272
],
[
2080,
2085,
2050,
2070,
48598,
34.79968312580694,
-26.659834448481888,
-35.61380365933965,
8.953969210857764,
2012.975054348927,
2079.25,
2145.524945651073,
-0.06374889566052463,
2078,
2079.25,
2079.6132243225775,
50.60727299759321,
-56272
],
[
2055,
2070,
2005,
2045,
44770,
31.014560346536797,
-27.622084615265976,
-34.01545985052492,
6.393375235258944,
2012.3021270009515,
2074.75,
2137.1978729990487,
-0.060197973730857814,
2066,
2074.75,
2072.690579458062,
51.63532492633655,
-101042
],
[
2030,
2045,
2020,
2040,
35255,
30.304609864514237,
-28.460063126390196,
-32.90438050569797,
4.444317379307776,
2012.6002017241758,
2070,
2127.399798275824,
-0.05545874229548232,
2058,
2070,
2066.15246356645,
49.73280171731251,
-136297
],
[
2020,
2105,
2020,
2085,
66500,
42.959847391446736,
-25.202524203466055,
-31.364009245251587,
6.161485041785532,
2013.9897570264122,
2068.75,
2123.5102429735875,
-0.052940416167818874,
2062,
2068.75,
2069.92197085316,
52.25188730893305,
-69797
],
[
2095,
2100,
2040,
2060,
30069,
38.750141821882586,
-24.35741508489582,
-29.962690413180432,
5.605275328284613,
2013.124480611887,
2067.75,
2122.375519388113,
-0.05283570972130377,
2060,
2067.75,
2067.937576682528,
52.80532392972355,
-99866
],
[
2085,
2105,
2030,
2065,
24117,
40.01615427368483,
-23.01885477735641,
-28.57392328601563,
5.555068508659222,
2013.124480611887,
2067.75,
2122.375519388113,
-0.05283570972130377,
2059,
2067.75,
2067.3500613460224,
54.390657934743295,
-75749
],
[
2060,
2110,
2030,
2110,
24097,
50.02747503194929,
-18.11805847056803,
-26.482750322926112,
8.364691852358082,
2019.3872183458857,
2072.25,
2125.1127816541143,
-0.05101969516623411,
2072,
2072.25,
2075.880049076818,
56.219896653690206,
-51652
]
] |
[현장] LCK 결승전 '신스틸러' 업비트…"팬과 미래 세대 모두 사로잡다": 선수 사인 장패드·비트코인 경품에 뜨거운 호응백스테이지 투어로 미래 e스포츠 인재와 소통2025 리그 오브 레전드 챔피언스 코리아(LCK) 결승전이 열리는 28일 인천 인스파이어 아레나에 업비트가 팬 페스타에 부스를 마련했다. ⓒ데일리안 황지현 기자[인천 = 데일리안 황지현 기자] 2025 리그 오브 레전드 챔피언스 코리아(LCK) 결승전이 열리는 28일 인천 인스파이어 아레나는 경기 시작 전부터 팬들로 북적였다. 이날 주인공은 한화생명e스포츠와 젠지였지만, 그들 못지 않게 뜨거운 관심을 받은 곳이 있다. 바로 이번 시즌 LCK의 공식 스폰서로 합류한 업비트의 팬페스타 부스다.업비트는 지난 4일 LCK와의 공식 스폰서십 체결을 발표하며 e스포츠 팬들에게 한 걸음 다가섰다. 이번 결승전 팬페스타 부스 운영은 그 일환으로, 브랜드를 알리고 팬들과 소통하려는 의지를 보여줬다.함성과 열기 가득한 업비트 부스, e스포츠 팬심에 '투자 적중'업비트 부스에 팬들이 양궁 미니게임에 참가하고 있다. ⓒ데일리안 황지현 기자경기 시작 2시간 전부터 업비트 부스는 LCK 팬들로 인산인해를 이뤘다. 업비트 회원가입을 인증한 팬들은 두 가지의 특별한 액티비티에 참여할 수 있었다.'설원 타게팅 훈련'이라는 이름의 양궁 미니게임은 '투자 적중 한발!'이라는 재치 있는 문구와 함께 팬들의 승부욕을 자극했다. 게임에 참여한 팬들은 자신이 응원하는 팀의 로고와 선수 사인이 담긴 스티커를 활용해 직접 키캡 키링을 만드는 'DIY 키링' 체험 기회를 얻었다.친구와 함께 부스를 찾은 김수빈(21) 씨는 "평소 업비트를 이용하고 있었는데, LCK 후원 소식을 듣고 놀랐다"며 "직접 부스에 와서 게임도 즐기고 키링을 만들게 돼 좋은 추억이 될 것 같다"고 말했다.이벤트에 참여한 이들에게는 추첨을 통해 선수 전원의 사인이 담긴 '업비트 X LCK 장패드'부터 LoL 인게임 아이템, 공식 굿즈, 비트코인까지 제공됐다. ⓒ데일리안 황지현 기자팬들은 '페이커' 이상혁 포토존에서 기념사진을 찍고 SNS에 업로드하며 현장의 즐거움을 공유했다. ⓒ데일리안 황지현 기자업비트 부스 참여를 위해서는 기본적으로 회원가입이 필요하지만, 미성년자는 가상자산 거래소에 가입할 수 없어 제한이 있었다. 그러나 업비트는 미성년자도 SNS 팔로우를 통해 이벤트를 즐길 수 있도록 장벽을 낮췄다. 외국인도 업비트 인스타그램을 팔로우하면 프로그램에 참여할 수 있었다.송서영(18) 씨는 "미성년자라 업비트에 가입할 수 없어 아쉽다고 생각했는데 SNS 팔로우만으로 이벤트에 참여할 수 있어 좋았다"며 "이런 배려 덕분에 함께 즐길 수 있었다"고 말했다.또 다른 공간에 마련된 '블라썸 포토가든'은 LCK와 업비트의 브랜드 아이덴티티가 조화롭게 어우러진 공간으로 꾸며졌다. 팬들은 '페이커' 이상혁 포토존에서 기념사진을 찍고 SNS에 업로드하며 현장의 즐거움을 공유했다. 이벤트에 참여한 이들에게는 추첨을 통해 선수 전원의 사인이 담긴 '업비트 X LCK 장패드'부터 LoL 인게임 아이템, 공식 굿즈, 비트코인까지 제공돼 팬들의 호응을 얻었다.미래의 '페이커'를 만나다…특별했던 백스테이지 투어'e스포츠 꿈나무'인 은평 메디텍 고등학교 e스포츠과 학생과 교사 10명이 기념촬영을 하고 있다. ⓒ데일리안 황지현 기자업비트는 단순한 브랜드 노출을 넘어 미래 세대를 위한 지원에도 적극적인 모습을 보였다. 경기 시작 전, 특별한 백스테이지 투어가 진행됐다. 업비트 이벤트를 통해 선정된 4명의 회원, 그리고 'e스포츠 꿈나무'인 은평 메디텍 고등학교 e스포츠과 학생과 교사 10명이 그 주인공이었다.'업비트 꿈나무'는 두나무의 사회 공헌 활동의 일환으로 미래 세대의 성장을 지원하는 다양한 활동을 지칭한다. 이번 백스테이지 투어 초청 역시 e스포츠 분야의 꿈나무를 응원하기 위한 프로그램이다.설렘과 긴장이 교차한 표정으로 경기장 백스테이지에 들어선 학생들은 약 30분 동안 선수들이 경기를 준비하는 대기 공간과 방송 장비가 갖춰진 통제실 등 무대 뒤 주요 장소를 둘러보며 라이엇 게임즈 관계자의 생생한 설명을 들었다. 이들은 적극적으로 질문을 던지며 투어에 집중했다.학생들은 경기 시작 전 평소 우상으로 삼던 프로게이머들이 무대로 입장하는 모습을 바로 옆에서 지켜보며 설렘과 감동을 동시에 느끼며 잊지 못할 추억을 쌓았다.업비트 이벤트를 통해 선정된 4명의 회원과 'e스포츠 꿈나무'인 은평 메디텍 고등학교 e스포츠과 학생과 교사 10명이 백스테이지 투어에 참여하고 있다. ⓒ데일리안 황지현 기자백스테이지 투어에 참가한 은평 메디텍 고등학교 1학년 조준영 군은 "중학생 때 LCK에서 경기하는 '페이커' 이상혁 선수의 경기를 보며 프로게이머 꿈을 키웠다"며 "업비트 덕분에 프로 선수들이 어떤 환경에서 경기를 준비하는지 직접 볼 수 있어서 값졌고 이 경험을 발판 삼아 LCK 무대에 서는 프로게이머가 되고 싶다"고 포부를 밝혔다.은평 메디텍 고등학교 2학년 김성우 군도 "현재 젠지에서 3군 연습생으로 활동하고 있는데 젠지 선수들을 직접 보니까 멋있고 신기하다"며 "나중에 저도 저 무대에 서고싶다"고 말했다.투어를 마친 이들은 인스파이어 아레나의 스카이박스에서 결승전을 관람하는 특별한 혜택까지 누렸다.업비트는 e스포츠를 시작으로 다양한 분야의 꿈나무들을 지원하며 미래 인재 육성에 힘을 싣겠다는 방침이다. 업비트 관계자는 "이번 결승전 부스 행사와 백스테이지 투어는 LCK 팬들과 업비트 이용자, 그리고 e스포츠를 꿈꾸는 청소년들에게 특별한 경험을 제공하기 위해 마련됐다"며 "앞으로 '업비트 꿈나무' 프로그램을 통해 단발성이 아닌 지속적이고 체계적인 지원을 이어갈 계획"이라고 밝혔다.
|
0
|
[
[
14470,
14560,
14350,
14490,
58759,
40.042169078161514,
-27.061588823924467,
-96.3866453324701,
69.32505650854563,
13703.006865027959,
14301,
14898.993134972041,
-0.08362955527194475,
14496,
14301,
14484.697534267052,
346.64966252135116,
-386621
],
[
14450,
14530,
14320,
14490,
54970,
40.042169078161514,
-22.919881741419886,
-81.69329261426006,
58.773410872840174,
13724.673285523202,
14320.5,
14916.326714476798,
-0.0832131160890748,
14502,
14320.5,
14485.758027413642,
336.88897234125466,
-386621
],
[
14590,
14900,
14570,
14630,
66018,
43.681360100498644,
-8.245668138415567,
-67.00376771909116,
58.75809958067559,
13780.509711589531,
14357,
14933.490288410469,
-0.08030790393682086,
14522,
14357,
14514.606421930914,
342.1111886025936,
-320603
],
[
14860,
14880,
14520,
14780,
60573,
47.367412996004205,
15.311002554975857,
-50.54081366427776,
65.85181621925362,
13795.357250107256,
14390,
14984.642749892744,
-0.08264666433533623,
14572,
14390,
14567.685137544731,
343.3889608452655,
-260030
],
[
14720,
14980,
14640,
14910,
70409,
50.39746481404104,
43.96296959333267,
-31.640057012755683,
75.60302660608835,
13812.595194803966,
14431.5,
15050.404805196034,
-0.08577137583702794,
14660,
14431.5,
14636.148110035785,
343.14689221346083,
-189621
],
[
14940,
14940,
14410,
14470,
87264,
41.656287862525595,
30.810374314623914,
-19.149970747279767,
49.96034506190368,
13856.387449831189,
14451.5,
15046.612550168811,
-0.082359969576696,
14656,
14451.5,
14602.918488028628,
356.4935427696422,
-276885
],
[
14400,
14530,
14140,
14260,
84200,
38.246666797083186,
3.402382294960262,
-14.639500138831762,
18.041882433792026,
13871.666986372622,
14457,
15042.333013627378,
-0.0809757229891925,
14610,
14457,
14534.334790422903,
358.8868611432392,
-361085
],
[
14210,
14310,
13880,
13960,
90181,
33.969104955312595,
-42.041513245178066,
-20.119902760101024,
-21.921610485077043,
13834.117251704783,
14447,
15059.882748295217,
-0.08484567706724117,
14476,
14447,
14419.467832338323,
363.96637106157925,
-451266
],
[
13960,
14240,
13930,
14100,
37747,
37.48302690981659,
-65.99850817553852,
-29.295623843188523,
-36.702884332349996,
13841.194629489788,
14449,
15056.805370510212,
-0.08413113302099966,
14340,
14449,
14355.574265870659,
360.1116302714665,
-413519
],
[
14080,
14210,
13960,
13970,
33213,
35.58910530842392,
-94.38648416741125,
-42.31379590803307,
-52.07268825937818,
13915.821031375044,
14462.5,
15009.178968624956,
-0.07559951165081498,
14152,
14462.5,
14278.459412696528,
352.2465138235046,
-446732
]
] |
no news data
|
0
|
[
[
4850,
4860,
4800,
4805,
20833,
44.702024687675745,
-1.7316120079058237,
-19.335159811904504,
17.60354780399868,
4658.589967546643,
4791.25,
4923.910032453357,
-0.055375959281338864,
4850,
4791.25,
4830.052867018667,
80.46474239959646,
60267
],
[
4805,
4825,
4760,
4805,
11333,
44.70202468767575,
-3.1097279374098434,
-16.09007343700557,
12.980345499595728,
4658.751722183836,
4791.5,
4924.248277816164,
-0.05540990412862939,
4838,
4791.5,
4825.042293614933,
79.36011794248243,
60267
],
[
4775,
4855,
4775,
4830,
25212,
49.19309810535645,
-2.159707905682808,
-13.304000330741019,
11.144292425058211,
4658.999446631742,
4792.75,
4926.500553368258,
-0.055813699178241256,
4831,
4792.75,
4826.033834891947,
79.40582380373368,
85479
],
[
4815,
4860,
4765,
4800,
19704,
44.520417638143336,
-3.7839405542654276,
-11.3999883754459,
7.616047821180473,
4658.999446631742,
4792.75,
4926.500553368258,
-0.055813699178241256,
4818,
4792.75,
4820.827067913558,
80.51969353203843,
65775
],
[
4800,
4800,
4725,
4745,
19705,
37.4896954230658,
-9.400830058945758,
-11.000156712145873,
1.5993266532001158,
4654.62527640112,
4790,
4925.37472359888,
-0.056523892943165066,
4797,
4790,
4805.661654330846,
80.1254297083214,
46070
],
[
4745,
4745,
4655,
4675,
28128,
30.818896780810707,
-19.27844058188475,
-12.655813486093649,
-6.622627095791103,
4641.8290488416815,
4786,
4930.1709511583185,
-0.060246949919899095,
4771,
4786,
4779.529323464678,
80.83075615772702,
17942
],
[
4665,
4705,
4625,
4665,
22547,
29.997712363848528,
-27.595332694364515,
-15.643717327747822,
-11.951615366616693,
4629.960100129078,
4782.5,
4935.039899870922,
-0.06379086246562361,
4743,
4782.5,
4756.623458771743,
80.77141643217509,
-4605
],
[
4665,
4665,
4600,
4625,
26535,
26.909074144250532,
-36.98782272329481,
-19.912538406857223,
-17.07528431643759,
4618.656952590551,
4780,
4941.343047409449,
-0.06750755121734282,
4702,
4780,
4730.298767017394,
79.64488668701972,
-31140
],
[
4625,
4680,
4620,
4660,
13308,
33.373346435572685,
-41.133074766208665,
-24.156645678727514,
-16.97642908748115,
4623.099298358282,
4781,
4938.900701641718,
-0.06605342047342318,
4674,
4781,
4716.239013613916,
78.24168049508975,
-17832
],
[
4660,
4660,
4630,
4640,
7421,
31.650737682134476,
-45.50746796488784,
-28.426810135959578,
-17.08065782892826,
4611.569992584208,
4778,
4944.430007415792,
-0.06966513495847292,
4653,
4778,
4700.991210891132,
74.79584617401191,
-25253
]
] |
에스파·하츠투하츠 한자리에…국민은행, ‘조이올팍 페스티벌’ 성료: 양일 간 2만여 명 관객 운집하며 성황리에 종료KB착한푸드트럭 등 판매 부스 운영…소상공인 지원KB국민은행 모델 에스파가 KB 조이올팍 페스티벌 무대에 올라 인사를 하고 있다. [사진 국민은행][이코노미스트 김윤주 기자] KB국민은행은 지난 20~21일 서울 올림픽공원 88잔디마당에서 열린 ‘KB 조이올팍 페스티벌’에 약 2만여 명의 관객이 참여하며 성황리에 막을 내렸다고 23일 밝혔다. 올해 페스티벌은 ‘별들의 축제(WE ALL HAVE STARS)’를 테마로 진행됐으며, 화창한 가을 하늘 아래 고객과 아티스트, 소상공인, 그리고 KB국민은행이 함께 어우러지는 장관을 연출했다.20일 토요일에는 ▲크러쉬 ▲빈지노 ▲10CM ▲멜로망스 ▲폴킴 ▲유다빈밴드 ▲빅나티 ▲김수영이 무대를 빛냈으며, 21일 일요일에는 ▲에스파 ▲이영지 ▲터치드 ▲이무진 ▲소란 ▲하츠투하츠 ▲윤마치 ▲키코 등 국내 최정상급 아티스트들이 열기를 이어갔다. 관객들은 노래를 함께 부르고 휴대폰 불빛을 흔들며 공연에 몰입했으며, 포토존과 체험 부스를 오가며 다채로운 즐거움을 만끽했다.페스티벌 현장에는 KB착한푸드트럭을 비롯한 다양한 소상공인 F&B부스와 플리마켓이 운영됐다. KB착한푸드트럭은 푸드트럭 창업 소상공인의 사업 환경 개선을 지원하는 KB금융그룹의 사회공헌 프로그램으로 많은 관객들이 찾으며 활발히 운영됐다. 한 운영 관계자는 “생각보다 많은 분들이 방문해 예상보다 매출이 많이 발생했다”고 소감을 전했다.‘KB 조이올팍 페스티벌’은 지난해 12월, KB국민은행과 한국체육산업개발이 체결한 ‘ESG 상생협력 업무협약’을 바탕으로 양 사가 공동 주최했다. 행사 전 구역에는 다회용기가 사용됐으며, 쓰레기 분리를 돕는 안내 요원이 곳곳에 배치돼 청결한 현장을 유지하며 관객들의 호평을 받았다. 또한 KB국민은행의 다양한 ESG 활동을 알리는 부스를 포함하여 KB금융그룹 계열사 이벤트 부스와 체험형 프로그램이 마련돼 색다른 즐거움과 참여 경험을 제공했다.KB국민은행 관계자는 “현장에서 보내주신 열띤 호응과 SNS 후기 등을 통해 이번 축제가 고객들에게 특별한 추억으로 남았음을 확인할 수 있었다”며 “앞으로도 다양한 고객들과 공감할 수 있는 문화 이벤트를 지속 선보이며, 금융과 문화를 연결하는 특별한 경험을 확대해 나가겠다”고 말했다.
|
0
|
[
[
36700,
36950,
35900,
36100,
390338,
63.002048246562104,
681.1124206756358,
80.9131698406917,
600.1992508349441,
29870.239689103062,
33912.5,
37954.760310896934,
-0.23839353105179129,
36670,
33912.5,
35726.51671092487,
1163.4330655313722,
935038
],
[
36150,
37800,
35950,
37100,
505708,
67.16914464457714,
770.0793786414215,
218.74641160083766,
551.3329670405839,
29939.61184437199,
34150,
38360.38815562801,
-0.24658202961218215,
36700,
34150,
36001.213368739904,
1212.47356085056,
1440746
],
[
37100,
37450,
36850,
37100,
284529,
67.16914464457714,
831.0070023622902,
341.19852975312824,
489.808472609162,
29984.17567692799,
34355,
38725.82432307201,
-0.25445055002602307,
36720,
34355,
36220.97069499192,
1168.7254493612345,
1440746
],
[
37300,
37300,
36450,
36550,
339388,
62.66692859861305,
825.3975109485909,
438.0383259922208,
387.35918495637014,
30158.667600158748,
34552.5,
38946.33239984125,
-0.2543279010109979,
36760,
34552.5,
36286.776555993536,
1145.959345835432,
1101358
],
[
36400,
36800,
35950,
36150,
328209,
59.54116706873054,
779.6875389184934,
506.36816857747533,
273.31937034101804,
30405.2616093197,
34737.5,
39069.7383906803,
-0.24942718334251462,
36600,
34737.5,
36259.42124479483,
1124.8193925614728,
773149
],
[
36400,
36500,
35900,
36300,
195286,
60.340054333479344,
746.9553666565334,
554.4856081932869,
192.46975846324654,
30635.046729227055,
34915,
39194.953270772945,
-0.245164156996875,
36640,
34915,
36267.536995835864,
1087.3322930927961,
968435
],
[
36150,
36400,
35550,
35950,
245574,
57.487668247499606,
684.8779625577736,
580.5640790661843,
104.31388349158931,
30978.803859868163,
35097.5,
39216.19614013184,
-0.234700257290795,
36410,
35097.5,
36204.0295966687,
1070.3799864433108,
722861
],
[
35550,
35550,
34900,
35150,
248139,
51.49556774384387,
564.6192788615008,
577.3751190252476,
-12.755840163746825,
31414.218096538618,
35257.5,
39100.78190346138,
-0.21801216214770647,
36020,
35257.5,
35993.22367733496,
1068.9242731259314,
474722
],
[
35500,
35550,
34700,
34850,
255537,
49.41547214204436,
440.03348076486145,
549.9067913731704,
-109.873310608309,
31841.51394291538,
35395,
38948.48605708462,
-0.200790284338727,
35680,
35395,
35764.57894186796,
1053.2868250455078,
219185
],
[
34550,
34900,
33750,
33950,
375454,
43.71106202316087,
265.6140266348448,
493.0482384255053,
-227.43421179066053,
32308.307630493164,
35505,
38701.69236950684,
-0.18006998279154138,
35240,
35505,
35401.66315349437,
1060.1949089708287,
-156269
]
] |
no news data
|
0
|
[
[
11600,
12265,
11530,
12000,
905331,
81.05772738557005,
649.4645210451745,
362.18772063223133,
287.27680041294315,
7528.294882527127,
9551.5,
11574.705117472873,
-0.4236413374805786,
10834,
9551.5,
10571.753943789477,
494.96246815153484,
4012309
],
[
11940,
12000,
11650,
11740,
337265,
75.75948808324988,
715.176962466905,
432.7855689991661,
282.3913934677389,
7496.498744168644,
9702,
11907.501255831356,
-0.45464878495802014,
11184,
9702,
10805.403155031583,
484.6080061407109,
3675044
],
[
11850,
12990,
11570,
12980,
1016049,
81.85202678687199,
857.4282830968423,
517.7141118187014,
339.71417127814084,
7315.952371137244,
9913.5,
12511.047628862756,
-0.5240424933399417,
11784,
9913.5,
11240.322524025267,
551.421719987803,
4691093
],
[
12920,
13890,
12920,
13760,
757834,
84.4923656228287,
1021.3297077146362,
618.4372309978885,
402.89247671674775,
7121.284458802047,
10167,
13212.715541197953,
-0.5991375117926533,
12416,
10167,
11744.258019220213,
581.3201685601027,
5448927
],
[
13800,
13850,
12950,
13080,
551602,
74.338234442139,
1083.8584055466454,
711.5214659076399,
372.33693963900544,
7155.118602498876,
10384.5,
13613.881397501125,
-0.6219618465022149,
12712,
10384.5,
12011.40641537617,
604.0830136629525,
4897325
],
[
13000,
13340,
12670,
13170,
586466,
74.77040371098234,
1127.6759505085138,
794.7523628278147,
332.92358768069903,
7230.122244562217,
10601,
13971.877755437783,
-0.6359546751132502,
12946,
10601,
12243.125132300936,
608.7913698298845,
5483791
],
[
13070,
13530,
12700,
13300,
498360,
75.41447271860638,
1159.5252982648672,
867.7069499152253,
291.81834834964184,
7300.914463468742,
10807,
14313.085536531258,
-0.6488545454855664,
13258,
10807,
12454.500105840749,
624.5919862706071,
5982151
],
[
12960,
13150,
12630,
12860,
427809,
68.99453520292893,
1136.1648123387622,
921.3985223999327,
214.76628993882946,
7477.705214183716,
10997,
14516.294785816284,
-0.6400463373313239,
13234,
10997,
12535.6000846726,
627.8354158227066,
5554342
],
[
12890,
13220,
12700,
13080,
280272,
70.3534880681312,
1122.4645477261292,
961.6117274651721,
160.85282026095717,
7683.546610859411,
11197.5,
14711.453389140588,
-0.627631773010152,
13098,
11197.5,
12644.48006773808,
620.1328861210848,
5834614
],
[
13190,
13340,
12870,
12990,
138961,
69.02073334939269,
1091.7596162179289,
987.6413052157235,
104.11831100220536,
8044.9888511114705,
11418,
14791.01114888853,
-0.5908234627585444,
13080,
11418,
12713.584054190465,
609.4091085410073,
5695653
]
] |
no news data
|
0
|
[
[
780,
786,
759,
766,
425196,
36.321471777777845,
-95.90942809748617,
-117.2903660181437,
21.38093792065753,
741.6120548770119,
816.15,
890.687945122988,
-0.18265746522817633,
792.6000000000001,
816.15,
796.4073290852031,
52.59802603266218,
-11858301
],
[
800,
840,
760,
785,
811233,
39.84303349899104,
-90.64954264868663,
-111.96220134425229,
21.31265869556566,
738.9102425296177,
812.9,
886.8897574703823,
-0.18203901456607777,
788.2,
812.9,
794.1258632681624,
54.55530988747203,
-11047068
],
[
787,
791,
768,
772,
307455,
38.283038789454324,
-86.53254359166488,
-106.87626979373482,
20.343726202069945,
734.8355188724108,
809.1500000000001,
883.4644811275894,
-0.18368530217534265,
779.8000000000001,
809.1500000000001,
789.70069061453,
52.30135918122403,
-11354523
],
[
785,
798,
759,
762,
515506,
37.08034296707273,
-83.11856947472006,
-102.12472972993189,
19.006160255211825,
730.8225434982778,
804.4,
877.9774565017221,
-0.1829374850863306,
773,
804.4,
784.160552491624,
51.35126209685089,
-11870029
],
[
764,
764,
712,
725,
886889,
32.95502480083436,
-82.4481502152936,
-98.18941382700424,
15.74126361171065,
720.8501233553645,
797.65,
874.4498766446354,
-0.19256535233406996,
762,
797.65,
772.3284419932993,
51.3976005185044,
-12756918
],
[
756,
756,
693,
696,
1144667,
30.126003685707357,
-83.29670321471394,
-95.2108717045462,
11.91416848983225,
705.5814556810623,
789.6,
873.6185443189378,
-0.21281292887268935,
748,
789.6,
757.0627535946395,
52.22634333861123,
-13901585
],
[
696,
721,
685,
699,
369339,
30.78792196577559,
-82.7729575223542,
-92.7232888681078,
9.950331345753597,
693.2273169637576,
782.3500000000001,
871.4726830362426,
-0.22783327931550454,
730.8,
782.3500000000001,
745.4502028757117,
51.067318814424716,
-13532246
],
[
699,
702,
675,
675,
424524,
28.46480203605231,
-83.33386380301431,
-90.84540385508912,
7.511540052074807,
677.7332398644912,
773.8500000000001,
869.966760135509,
-0.24841186311432162,
711.4000000000001,
773.8500000000001,
731.3601623005694,
49.348224613394386,
-13956770
],
[
675,
683,
660,
670,
520582,
27.99093971393831,
-83.22250702799852,
-89.320824489671,
6.09831746167248,
663.5417959955668,
765.5500000000002,
867.5582040044336,
-0.2664965162417436,
693,
765.5500000000002,
719.0881298404555,
47.46620856958051,
-14477352
],
[
671,
685,
644,
677,
462148,
29.754044220710774,
-81.62845249454733,
-87.78235009064626,
6.153897596098929,
652.717016879483,
758.2500000000001,
863.7829831205172,
-0.27835933562945486,
683.4,
758.2500000000001,
710.6705038723644,
47.00433652889619,
-14015204
]
] |
인스코비, 고창군과 블록체인 기반 지역 상생 협약 체결: 블록체인 기술 기반 고창사랑상품권 고도화23일 심덕섭 고창군수(왼쪽)와 유인수 인스코비 대표이사가 블록체인 기반 지역 상생 업무협약을 체결한 후 기념촬영을 하고 있다. 인스코비[데일리안 = 황지현 기자] 인스코비는 전라북도 고창군과 블록체인 기술을 활용한 지역 상생 모델 구축을 위한 전략적 업무협약을 체결했다고 25일 밝혔다.협약식은 지난 23일 고창군청에서 열렸으며 유인수 인스코비 대표와 심덕섭 고창군수가 참석했다.양측은 ▲블록체인 기반 고창사랑상품권 고도화 ▲핀테크 결제 시스템 개선 ▲지역 맞춤형 콘텐츠 발굴 및 마케팅 활용 등에 협력하기로 했다.심덕섭 고창군수는 "블록체인 기술을 활용한 고창사랑상품권 고도화를 시작으로 인스코비와 다양한 분야에서 상생 협력이 이뤄지기를 기대한다"고 밝혔다.유인수 인스코비 대표이사는 "인스코비는 고창군과 4차 산업 시대에 맞게 적극적으로 상생 모델을 구축하면서 전라북도가 글로벌 선도 지역으로 도약할 수 있도록 노력하겠다"고 말했다.앞서 인스코비는 지난 7월 전북 익산시와도 블록체인 기반 지역화폐 발행을 위한 업무협약을 체결한 바 있다. 이번 고창군 협약을 계기로 지방자치단체와의 협업을 확대할 계획이다.
|
0
|
[
[
77600,
78400,
77200,
77600,
24355,
45.086512896934885,
-639.2913632598938,
-932.5958918939916,
293.3045286340978,
75971.03542237035,
77965,
79958.96457762965,
-0.051150248897060296,
78200,
77965,
77899.3232116217,
1606.292050910286,
-667312
],
[
77200,
77500,
76000,
76500,
95196,
40.44910262603137,
-706.3016179608385,
-887.3370371073611,
181.0354191465226,
75784.35987360192,
77870,
79955.64012639808,
-0.053567230676719674,
77840,
77870,
77619.45856929736,
1605.8426187024083,
-762508
],
[
77000,
77700,
76600,
76800,
42591,
42.19534662472673,
-726.821884544639,
-855.2340065948167,
128.4121220501777,
75680.32613977566,
77770,
79859.67386022434,
-0.05373984467595068,
77500,
77770,
77455.5668554379,
1576.853860223665,
-719917
],
[
77200,
77200,
75700,
76100,
54287,
39.299564873884336,
-790.456601844824,
-842.2785256448183,
51.82192379999424,
75492.66744965453,
77625,
79757.33255034547,
-0.05493932496864332,
76980,
77625,
77184.45348435032,
1571.3642987791175,
-774204
],
[
76100,
76600,
75100,
75200,
62599,
35.88924767426147,
-903.0996811900404,
-854.4427567538628,
-48.65692443617763,
75167.96421687306,
77425,
79682.03578312694,
-0.05830250650634642,
76440,
77425,
76787.56278748026,
1566.2668488663235,
-836803
],
[
75200,
75400,
74100,
74500,
50344,
33.45738398546245,
-1036.9015276150458,
-890.9345109260994,
-145.9670166889464,
74728.82887860562,
77195,
79661.17112139438,
-0.06389458180955705,
75820,
77195,
76330.05022998422,
1547.2477882330147,
-887147
],
[
73900,
76200,
73900,
76100,
40682,
42.9697166302654,
-1002.2801648128079,
-913.2036417034411,
-89.0765231093668,
74636.01705579222,
77080,
79523.98294420778,
-0.06341419159854113,
75740,
77080,
76284.04018398738,
1601.015803359228,
-846465
],
[
76100,
76100,
74700,
75000,
34220,
38.85712824017181,
-1051.4824570354249,
-940.859404769838,
-110.62305226558692,
74418.3502206869,
76890,
79361.6497793131,
-0.06429053919399398,
75380,
76890,
76027.2321471899,
1586.6575316907117,
-880685
],
[
75400,
75900,
74300,
75100,
36562,
39.42472531144906,
-1070.0713474430377,
-966.701793304478,
-103.36955413855969,
74203.17535164408,
76750,
79296.82464835592,
-0.06636676608093602,
75180,
76750,
75841.78571775192,
1587.6105651413752,
-844123
],
[
74500,
75200,
74400,
75000,
19310,
39.034489162950926,
-1080.417955626297,
-989.4450257688419,
-90.97292985745514,
73987.17628097718,
76640,
79292.82371902282,
-0.0692281763836854,
75140,
76640,
75673.42857420153,
1531.352667631277,
-863433
]
] |
no news data
|
0
|
[
[
1757,
1790,
1740,
1763,
22706,
55.20850736853543,
-5.681284213443178,
-19.789605215991255,
14.108321002548077,
1651.6465254274292,
1715.9499999999998,
1780.2534745725704,
-0.07494795835842609,
1745,
1715.9499999999998,
1732.6634534369264,
56.29005998474076,
-1296771
],
[
1763,
1763,
1734,
1753,
18593,
52.75083739286566,
-3.2921143737141847,
-16.49010704753584,
13.197992673821656,
1651.2436750000427,
1717.65,
1784.0563249999575,
-0.07732230081792846,
1748.6,
1717.65,
1736.730762749541,
54.340769985830704,
-1315364
],
[
1753,
1788,
1702,
1747,
16980,
51.275922455027334,
-1.8613731673885923,
-13.564360271506391,
11.702987104117799,
1650.9947409700726,
1718.1000000000001,
1785.2052590299277,
-0.07811566152136376,
1751,
1718.1000000000001,
1738.784610199633,
56.602143558271365,
-1332344
],
[
1717,
1749,
1698,
1698,
27767,
41.15556790015471,
-4.6280417588154705,
-11.777096568968208,
7.149054810152737,
1649.395067426835,
1717.1000000000001,
1784.8049325731652,
-0.07885962678139306,
1743.6,
1717.1000000000001,
1730.6276881597064,
56.20199044696627,
-1360111
],
[
1790,
1790,
1698,
1701,
20903,
41.91149910334587,
-6.503602145160812,
-10.72239768420673,
4.218795539045917,
1647.977715615191,
1715.15,
1782.322284384809,
-0.07832817466088565,
1732.4000000000003,
1715.15,
1724.7021505277653,
58.75899112932582,
-1339208
],
[
1701,
1720,
1694,
1704,
12217,
42.70415502517171,
-7.659626924830945,
-10.109843532331574,
2.4502166075006286,
1646.8841848604575,
1713.8000000000002,
1780.7158151395429,
-0.07809057665952,
1720.6,
1713.8000000000002,
1720.5617204222124,
56.419063191516834,
-1326991
],
[
1704,
1730,
1704,
1709,
5181,
44.07390859511837,
-8.079194750215493,
-9.703713775908358,
1.6245190256928659,
1646.3120697916675,
1712.5000000000002,
1778.687930208333,
-0.07729977250608205,
1711.8,
1712.5000000000002,
1718.24937633777,
54.24627296355134,
-1321810
],
[
1709,
1709,
1680,
1689,
12210,
39.95884188695861,
-9.91128698092757,
-9.745228416912202,
-0.16605856401536911,
1644.0335974537766,
1710.9000000000003,
1777.766402546224,
-0.07816517919951341,
1700.2,
1710.9000000000003,
1712.399501070216,
52.442967751869105,
-1334020
],
[
1689,
1718,
1689,
1698,
15778,
42.557939099193476,
-10.515789019452086,
-9.899340537420178,
-0.6164484820319078,
1643.2931723608588,
1710.4000000000003,
1777.5068276391419,
-0.07846916234698496,
1700.1999999999998,
1710.4000000000003,
1709.519600856173,
50.76847005530703,
-1318242
],
[
1698,
1735,
1698,
1701,
12046,
43.436901072734805,
-10.63024743687788,
-10.045521917311719,
-0.5847255195661614,
1644.7329187496982,
1711.1000000000001,
1777.467081250302,
-0.07757241686669616,
1700.2,
1711.1000000000001,
1707.8156806849386,
49.78500790849939,
-1306196
]
] |
no news data
|
0
|
[
[
26950,
27000,
26150,
26400,
92555,
33.33232003524662,
-788.0827064123077,
-927.2888092865126,
139.20610287420482,
26250.79614531663,
27185,
28119.20385468337,
-0.06872936212494893,
26870,
27185,
26993.12503323478,
1085.2614808213511,
-1510653
],
[
26450,
26500,
25950,
26450,
97946,
33.955487460955354,
-782.2755271782808,
-898.2861528648663,
116.01062568658551,
26173.992633741622,
27160,
28146.007366258378,
-0.07260731710297336,
26680,
27160,
26884.500026587826,
1047.0285179055404,
-1412707
],
[
26450,
26600,
25950,
26050,
85411,
31.42481034733582,
-800.7197539644039,
-878.7728730847739,
78.05311912036996,
26013.27885847452,
27115,
28216.72114152548,
-0.08126285388349465,
26510,
27115,
26717.600021270264,
1018.6693380551447,
-1498118
],
[
26100,
26100,
25600,
25900,
63648,
30.506611608302464,
-818.0111595208909,
-866.6205303719973,
48.609370851106405,
25821.5880325478,
27045,
28268.4119674522,
-0.0904723214976669,
26350,
27045,
26554.08001701621,
981.621528194063,
-1561766
],
[
25700,
26000,
25500,
25600,
58926,
28.700407723016614,
-846.1681164723159,
-862.5300475920611,
16.361931119745236,
25602.199915453657,
26937.5,
28272.800084546343,
-0.09914060952548254,
26080,
26937.5,
26363.26401361297,
947.2199904659157,
-1620692
],
[
26050,
26100,
25350,
25700,
55451,
30.18425634002474,
-850.6082609046607,
-860.1456902545812,
9.537429349920444,
25431.621994550453,
26847.5,
28263.378005449547,
-0.10547559403665499,
25940,
26847.5,
26230.611210890376,
933.1328482897788,
-1565241
],
[
25600,
25650,
25100,
25300,
50333,
27.700889176247337,
-876.3022970165548,
-863.3770116069759,
-12.925285409578919,
25192.107961186444,
26745,
28297.892038813556,
-0.11612578342221393,
25710,
26745,
26044.488968712303,
909.337644840509,
-1615574
],
[
25050,
25300,
24450,
24950,
49260,
25.70783674592938,
-914.366829047056,
-873.5749750949919,
-40.791853952064,
24920.763116140537,
26612.5,
28304.236883859463,
-0.12713851640089904,
25490,
26612.5,
25825.591174969843,
905.0992416376155,
-1664834
],
[
25150,
25150,
24400,
24850,
67009,
25.151038855686593,
-941.7465412755446,
-887.2092883311025,
-54.537252944442116,
24708.12881992455,
26460,
28211.87118007545,
-0.13241656689912698,
25280,
26460,
25630.472939975876,
894.0207243777858,
-1731843
],
[
25250,
25300,
24900,
25200,
39073,
30.80026796346939,
-924.5455005283438,
-894.6765307705508,
-29.868969757793025,
24558.363317191255,
26360,
28161.636682808745,
-0.1366947407290398,
25200,
26360,
25544.378351980704,
862.304958350801,
-1692770
]
] |
no news data
|
0
|
[
[
44750,
46150,
44200,
44600,
1623658,
55.15023041939344,
2069.4043929362524,
2539.038064413224,
-469.6336714769718,
39250.16049704676,
43755,
48259.83950295324,
-0.20591198733645252,
45130,
43755,
44672.984996442094,
2467.385741328922,
1978159
],
[
45550,
45700,
43750,
43750,
1078766,
51.98065538310721,
1863.331931018467,
2403.896837734273,
-540.564906715806,
39974.407938553995,
43975,
47975.592061446005,
-0.1819484735165892,
44740,
43975,
44488.38799715367,
2430.4296169482845,
899393
],
[
43800,
45150,
42700,
42800,
1474323,
48.61758141413323,
1604.861119760717,
2244.089694139562,
-639.2285743788452,
40030.468098784346,
43997.5,
47964.531901215654,
-0.180329877889228,
44080,
43997.5,
44150.71039772294,
2431.8275014519786,
-574930
],
[
42850,
44000,
41800,
42900,
1122167,
48.9916891500084,
1392.0436907723342,
2073.680493466117,
-681.6368026937826,
40229.55588243723,
44065,
47900.44411756277,
-0.1740812035657675,
43730,
44065,
43900.56831817835,
2415.268394205409,
547237
],
[
42800,
44300,
42500,
43400,
1270024,
50.91600661945196,
1249.3286829806166,
1908.8101313690167,
-659.4814483884002,
40512.28371224828,
44162.5,
47812.71628775172,
-0.16530840816311207,
43490,
44162.5,
43800.454654542686,
2371.3206517621657,
1817261
],
[
43950,
44350,
43450,
44100,
841995,
53.557583808182585,
1179.1180223690899,
1762.8717095690315,
-583.7536871999416,
41185.15427410143,
44352.5,
47519.84572589857,
-0.14282602901295632,
43390,
44352.5,
43860.36372363415,
2269.797748064868,
2659256
],
[
44350,
45300,
43550,
43650,
1228843,
51.63379830472722,
1074.7749917205292,
1625.2523659993312,
-550.477374278802,
41502.66062452162,
44447.5,
47392.33937547838,
-0.13250866192601982,
43370,
44447.5,
43818.290978907324,
2232.669337488806,
1430413
],
[
43650,
43850,
41300,
41950,
1116857,
45.050330128629696,
845.1640703665762,
1469.2347068727802,
-624.070636506204,
41810.313449804766,
44502.5,
47194.686550195234,
-0.12099035111264465,
43200,
44502.5,
43444.63278312586,
2255.335813382463,
313556
],
[
41800,
42600,
41150,
42050,
818403,
45.49060891354942,
663.6151824639965,
1308.1108019910234,
-644.495619527027,
41718.04961497214,
44230,
46741.95038502786,
-0.11358581890245821,
43030,
44230,
43165.70622650069,
2197.8118267122873,
1131959
],
[
42050,
45150,
41500,
44900,
1956498,
56.24965359359305,
741.1638864438719,
1194.721418881593,
-453.5575324377212,
41756.369658607,
44187.5,
46618.630341393,
-0.11003701686644413,
43330,
44187.5,
43512.56498120055,
2301.5395533756955,
3088457
]
] |
no news data
|
0
|
[
[
141700,
151500,
141700,
147700,
39647,
78.98731806085584,
2610.8862913139747,
343.02442772238794,
2267.861863591587,
116087.07964457449,
130510,
144932.9203554255,
-0.2210239882832811,
139580,
130510,
137662.47508083042,
5792.436741632085,
184012
],
[
145300,
149900,
142100,
143600,
29565,
70.35800799163367,
3016.3731792164326,
877.6941780211969,
2138.6790011952357,
116570.7374477503,
131575,
146579.26255224968,
-0.22807163294318358,
141540,
131575,
138849.98006466433,
5935.834117229793,
154447
],
[
143600,
145500,
141200,
141800,
12177,
66.90232989269268,
3156.0979696902505,
1333.3749363550078,
1822.7230333352427,
117836.56688259312,
132620,
147403.43311740688,
-0.22294424849052752,
142540,
132620,
139439.98405173147,
5818.988823141951,
142270
],
[
147600,
147600,
140000,
140500,
17102,
64.44063028915961,
3125.898327244475,
1691.879614532901,
1434.0187127115737,
119410.85635689482,
133580,
147749.1436431052,
-0.21214468697567287,
143320,
133580,
139651.98724138518,
5946.20390720324,
125168
],
[
139000,
144900,
139000,
142400,
18951,
66.38729946223062,
3218.1818173254724,
1997.1400550914154,
1221.041762234057,
120919.20708165533,
134580,
148240.79291834467,
-0.20301371553491854,
143200,
134580,
140201.58979310817,
5942.903628117295,
144119
],
[
143700,
144900,
140000,
141400,
17678,
64.38935570318425,
3174.0371805818286,
2232.519480189498,
941.5177003923304,
122332.2942949216,
135430,
148527.7057050784,
-0.19342399328181947,
141940,
135430,
140441.27183448654,
5868.410511823203,
126441
],
[
141400,
141400,
138000,
139500,
8978,
60.65429147257401,
2951.71261127459,
2376.3581064065165,
575.3545048680735,
124437.88930139184,
136255,
148072.11069860816,
-0.1734558100415861,
141120,
136255,
140253.01746758923,
5692.095475264403,
117463
],
[
138200,
141800,
137000,
139200,
15607,
60.06186406920404,
2719.957320663263,
2445.077949257866,
274.87937140539725,
126049.37095938287,
136910,
147770.62904061715,
-0.1586535540226008,
140600,
136910,
140042.4139740714,
5628.3743698883745,
101856
],
[
139200,
139900,
136800,
138500,
16563,
58.62305385499519,
2451.5455423134845,
2446.3714678689894,
5.174074444495091,
126606.48324454186,
137235,
147863.51675545814,
-0.15489513251660497,
140200,
137235,
139733.9311792571,
5447.776200610634,
85293
],
[
137200,
139400,
137100,
138700,
6438,
58.92580819071949,
2229.267988993146,
2402.950772093821,
-173.6827831006749,
127079.57793551333,
137525,
147970.42206448666,
-0.1519057926120584,
139460,
137525,
139527.1449434057,
5222.9350434241605,
91731
]
] |
no news data
|
0
|
[
[
19200,
19200,
18500,
18630,
213319,
44.80801001950835,
624.9306114845094,
1122.0467473434271,
-497.1161358589177,
18010.50866764115,
20533.5,
23056.49133235885,
-0.2457439143213628,
19966,
20533.5,
20202.368436304296,
1427.4669871556716,
-477579
],
[
18630,
18950,
18260,
18660,
158428,
44.991717982174194,
448.68876358299167,
987.3751505913401,
-538.6863870083484,
17883.42135594812,
20496.5,
23109.57864405188,
-0.2549780346939115,
19328,
20496.5,
19893.894749043437,
1374.7907737874093,
-319151
],
[
19470,
19470,
18760,
19090,
173348,
47.67986294416553,
339.79627575607446,
857.8593756242869,
-518.0630998682125,
17995.816732246247,
20526,
23056.183267753753,
-0.24653447020888172,
19126,
20526,
19733.11579923475,
1334.4485756597373,
-145803
],
[
19400,
20450,
19130,
20200,
245732,
53.93751198511318,
339.15633485742364,
754.1187674709143,
-414.9624326134907,
18312.120725913792,
20621.5,
22930.879274086208,
-0.2239778167530207,
19116,
20621.5,
19826.4926393878,
1336.2736773983274,
99929
],
[
20500,
20500,
19240,
19410,
180900,
49.40821986261005,
271.7699841834692,
657.6490108134253,
-385.8790266299561,
18213.544752279155,
20494.5,
22775.455247720845,
-0.2225919390783718,
19198,
20494.5,
19743.19411151024,
1330.8255575841613,
-80971
],
[
19410,
19890,
18910,
19220,
167873,
48.3564872038296,
200.7206213000718,
566.2633329107546,
-365.5427116106828,
18070.191911039725,
20400.5,
22730.808088960275,
-0.22845597793782263,
19316,
20400.5,
19638.555289208194,
1305.7665891852926,
-248844
],
[
19230,
21400,
18740,
20550,
474137,
55.49769091806489,
248.86461765865897,
502.7835898603355,
-253.91897220167652,
18063.25318985931,
20383,
22702.74681014069,
-0.22761583772169833,
19694,
20383,
19820.84423136656,
1402.497547100629,
225293
],
[
20350,
21000,
19900,
20000,
181310,
52.27830613930608,
239.87356503181582,
450.2015848946316,
-210.32801986281578,
18032.79169014677,
20358,
22683.20830985323,
-0.22843189997575708,
19876,
20358,
19856.675385093247,
1380.8905794505843,
43983
],
[
20000,
21550,
19600,
21000,
203649,
57.145879975001556,
309.86777092210104,
422.1348221001255,
-112.26705117802447,
18045.094920717806,
20388,
22730.905079282194,
-0.2298317715599563,
20036,
20388,
20085.3403080746,
1421.541252346971,
247632
],
[
21400,
21400,
20400,
21200,
133479,
58.06710603011155,
377.12969552649156,
413.1337967853988,
-36.00410125890721,
18052.300791571797,
20423,
22793.699208428203,
-0.23215974229331662,
20394,
20423,
20308.27224645968,
1391.431162893616,
381111
]
] |
no news data
|
0
|
[
[
2820,
2835,
2770,
2790,
39480,
41.743189508945356,
-27.876231689522683,
-26.688348226696057,
-1.1878834628266262,
2764.129558649871,
2838,
2911.870441350129,
-0.052058098203050816,
2806,
2838,
2816.951003246588,
77.38418588385522,
-251227
],
[
2790,
2835,
2770,
2805,
17156,
44.21858708203045,
-27.26781105625014,
-26.804240792606873,
-0.46357026364326614,
2762.7514825951703,
2833.75,
2904.7485174048297,
-0.05010923151642151,
2807,
2833.75,
2814.56080259727,
76.49960117786556,
-234071
],
[
2875,
2875,
2785,
2795,
25688,
42.909568449893904,
-27.278104736093155,
-26.89901358130413,
-0.3790911547890268,
2758.8375582121366,
2830.25,
2901.6624417878634,
-0.050463698816615755,
2804,
2830.25,
2810.648642077816,
77.46391537944659,
-259759
],
[
2820,
2835,
2775,
2805,
58358,
44.673409940837324,
-26.177587194818898,
-26.754728304007084,
0.5771411091881866,
2758.903683725172,
2826.25,
2893.596316274828,
-0.04765772049523435,
2803,
2826.25,
2809.518913662253,
76.21649285234326,
-201401
],
[
2770,
2805,
2765,
2790,
21167,
42.54982354605092,
-26.2136194665286,
-26.64650653651139,
0.43288706998279025,
2756.357344071871,
2822.25,
2888.142655928129,
-0.04669512334352307,
2797,
2822.25,
2805.6151309298025,
73.62960050574732,
-222568
],
[
2790,
2795,
2705,
2745,
57007,
36.885111148663796,
-29.532862762408968,
-27.223777781690906,
-2.309084980718062,
2744.689130921799,
2819,
2893.310869078201,
-0.05272143957304079,
2788,
2819,
2793.492104743842,
74.7989147553368,
-279575
],
[
2745,
2755,
2690,
2700,
37834,
32.25993503900362,
-35.386596253342304,
-28.856341476021186,
-6.530254777321119,
2722.3932671798157,
2813.75,
2905.1067328201843,
-0.06493592737107727,
2767,
2813.75,
2774.793683795074,
74.09899227281274,
-317409
],
[
2700,
2705,
2640,
2680,
51975,
30.433392823233945,
-41.16503022768211,
-31.31807922635337,
-9.84695100132874,
2697.594410320377,
2805.75,
2913.905589679623,
-0.07709567116073995,
2744,
2805.75,
2755.834947036059,
73.44906425332611,
-369384
],
[
2680,
2715,
2635,
2670,
36026,
29.533007133906082,
-46.02089695711993,
-34.25864277250668,
-11.762254184613248,
2678.2449741314517,
2794.75,
2911.2550258685483,
-0.08337420224960965,
2717,
2794.75,
2738.6679576288475,
73.91698823523139,
-405410
],
[
2670,
2690,
2645,
2670,
16411,
29.533007133906082,
-49.300896281241876,
-37.26709347425373,
-12.033802806988149,
2659.5469773858554,
2788.75,
2917.9530226141446,
-0.09266016861615034,
2693,
2788.75,
2724.934366103078,
71.851489075572,
-405410
]
] |
no news data
|
0
|
[
[
538,
538,
527,
530,
250804,
45.87557729280788,
-10.878596557618607,
-9.635677820693044,
-1.2429187369255636,
507.24750971409395,
554.3000000000001,
601.3524902859062,
-0.16977265122102161,
535.4000000000001,
554.3000000000001,
538.4801258908503,
35.70823017375919,
8728451
],
[
530,
533,
513,
517,
296380,
42.113016829325346,
-12.018147752178834,
-10.112171806990201,
-1.905975945188633,
502.34501187526195,
552.15,
601.9549881247381,
-0.18040383274377636,
533,
552.15,
534.1841007126803,
34.58621373277639,
8432071
],
[
518,
528,
517,
518,
187312,
42.50366289476819,
-12.694227488632805,
-10.628582943318722,
-2.0656445453140826,
498.8274426860007,
549.05,
599.2725573139992,
-0.18294347441580636,
528,
549.05,
530.9472805701442,
32.901484180435226,
8619383
],
[
533,
533,
515,
515,
248629,
41.59674530110761,
-13.318572268035382,
-11.166580808262054,
-2.1519914597733276,
497.2365912625479,
545.1500000000001,
593.0634087374523,
-0.17578064289627507,
523.6,
545.1500000000001,
527.7578244561155,
31.83709245326128,
8370754
],
[
516,
519,
513,
513,
183946,
40.96913268800941,
-13.815496841435902,
-11.696364014896824,
-2.1191328265390776,
498.3706159415551,
540.8000000000001,
583.229384058445,
-0.15691340258300646,
518.6,
540.8000000000001,
524.8062595648925,
29.991585849456904,
8186808
],
[
515,
522,
510,
511,
133545,
40.31408368737691,
-14.206927811006835,
-12.198476774118827,
-2.008451036888008,
500.33398932180137,
536.65,
572.9660106781986,
-0.13534337343966685,
514.8000000000001,
536.65,
522.045007651914,
28.7064725744957,
8053263
],
[
514,
525,
485,
513,
345563,
41.324404289810055,
-14.192158025787421,
-12.597213024452547,
-1.5949450013348745,
503.87677122198073,
532.95,
562.0232287780193,
-0.10910302571730662,
514,
532.95,
520.2360061215312,
29.513153104888865,
8398826
],
[
512,
600,
512,
536,
2859131,
51.49325748718068,
-12.184094427387208,
-12.514589305039479,
0.3304948776522707,
504.33868934204537,
532.1999999999999,
560.0613106579544,
-0.10470240758344433,
517.6,
532.1999999999999,
523.388804897225,
33.69078502596823,
11257957
],
[
540,
550,
510,
531,
550578,
49.485464322127505,
-10.870835546277135,
-12.185838553287011,
1.3150030070098762,
505.14755142645055,
531.05,
556.9524485735493,
-0.09755182590546796,
520.8000000000001,
531.05,
524.91104391778,
34.14144323839907,
10707379
],
[
531,
579,
526,
550,
898383,
56.43663985589478,
-8.202375334053954,
-11.389145909440401,
3.186770575386447,
504.64261046482767,
531.4,
558.1573895351722,
-0.10070526735104358,
528.2,
531.4,
529.9288351342241,
35.48848300708485,
11605762
]
] |
no news data
|
0
|
[
[
40300,
40650,
39850,
40000,
79052,
48.7489238837004,
-264.57925172553223,
-614.6884861520784,
350.1092344265462,
37745.26072698391,
39422.5,
41099.73927301609,
-0.0850904571255545,
40290,
39422.5,
40024.22741174449,
1143.9684586312385,
-821609
],
[
40050,
40150,
39400,
39750,
55624,
46.74305811349783,
-260.2206284438362,
-543.79491461043,
283.5742861665939,
38155.651397721034,
39540,
40924.348602278966,
-0.07002269106115153,
40240,
39540,
39969.38192939559,
1115.827854443293,
-877233
],
[
39750,
41250,
39750,
40700,
148688,
54.418353867231396,
-178.0567996226382,
-470.6472916128717,
292.5904919902335,
38242.40841372305,
39645,
41047.59158627695,
-0.07075755259311121,
40270,
39645,
40115.50554351647,
1143.268721983058,
-728545
],
[
42800,
42850,
41300,
41950,
181437,
62.148283850571026,
-11.939192430836556,
-378.9056717764647,
366.96647934562816,
38011.21342181462,
39752.5,
41493.78657818538,
-0.08760639346885772,
40560,
39752.5,
40482.40443481317,
1215.1780989842682,
-547108
],
[
42200,
42850,
41650,
42000,
146470,
62.422791683947594,
122.3345931744916,
-278.6576187862735,
400.9922119607651,
37851.51045567896,
39862.5,
41873.48954432104,
-0.10089630827574993,
40880,
39862.5,
40785.92354785054,
1214.0939490568205,
-400638
],
[
42150,
42600,
41450,
42450,
128001,
64.89064430254915,
262.03816203137103,
-170.51846262274458,
432.5566246541156,
37710.51923875519,
40015,
42319.48076124481,
-0.11518084524527368,
41370,
40015,
41118.738838280435,
1209.5158098384761,
-272637
],
[
42250,
43950,
42200,
43250,
229997,
68.81206538293645,
432.32399903284386,
-49.9499702916269,
482.2739693244707,
37576.766381462236,
40232.5,
42888.233618537764,
-0.13201931863730887,
42070,
40232.5,
41544.991070624346,
1248.121823421442,
-42640
],
[
42900,
43000,
40250,
40500,
179148,
48.6829432019559,
341.4388399994423,
28.32779176658694,
313.11104823285535,
37684.88384796104,
40297.5,
42910.11615203896,
-0.12966641365042286,
42030,
40297.5,
41335.99285649948,
1373.255978891339,
-221788
],
[
41100,
41300,
39800,
40150,
76433,
46.80628804120489,
238.42124998752115,
70.34648341077379,
168.07476657674738,
37927.33743911863,
40385,
42842.66256088137,
-0.12171165338028328,
41670,
40385,
41098.79428519958,
1382.3091232562433,
-298221
],
[
40800,
41750,
40200,
41400,
100382,
53.674647771959464,
254.707511374334,
107.21868900348582,
147.48882237084817,
38213.635713555566,
40532.5,
42851.364286444434,
-0.11441999809754808,
41550,
40532.5,
41159.03542815967,
1397.858471595083,
-197839
]
] |
no news data
|
0
|
[
[
54900,
55200,
54300,
54500,
220950,
55.06680100535341,
-335.8656362355032,
-855.9818233020754,
520.1161870665723,
51052.35222083214,
53925,
56797.64777916786,
-0.10654233766037506,
55380,
53925,
54880.14185101146,
1532.1387825600236,
-151850
],
[
54400,
55000,
54200,
54700,
117613,
55.92690679256849,
-315.34631058439845,
-747.8547207585401,
432.50841017414166,
51084.088652162995,
53975,
56865.911347837005,
-0.10712038343073665,
55000,
53975,
54844.113480809174,
1479.8431552343077,
-34237
],
[
55100,
55200,
53300,
53700,
236582,
50.70106453382854,
-375.44830546648154,
-673.3734377001284,
297.9251322336469,
51099.62854712729,
53985,
56870.37145287271,
-0.1068953025052406,
54680,
53985,
54615.29078464734,
1509.8543584318572,
-270819
],
[
53100,
53800,
52800,
52900,
118029,
46.923591182743955,
-482.0758136451259,
-635.113912889128,
153.03809924400207,
51014.68400267413,
53940,
56865.31599732587,
-0.10846555422046249,
54240,
53940,
54272.23262771787,
1473.4361899724388,
-388848
],
[
52900,
53300,
52300,
52700,
189130,
46.000860464721306,
-576.0765586438356,
-623.3064420400694,
47.229883396233845,
50902.47011593058,
53880,
56857.52988406942,
-0.11052449458312633,
53700,
53880,
53957.7861021743,
1439.6193192601218,
-577978
],
[
53000,
53000,
51500,
51700,
228185,
41.59638666792613,
-722.9309707238062,
-643.2313477768168,
-79.6996229469894,
50683.2764544667,
53805,
56926.7235455333,
-0.11603841819657279,
53140,
53805,
53506.228881739444,
1443.932225027256,
-806163
],
[
51600,
51900,
50700,
51100,
184627,
39.17285218845271,
-877.6125645673819,
-690.1075911349299,
-187.50497343245206,
50432.512898945446,
53735,
57037.487101054554,
-0.12291754353976193,
52420,
53735,
53024.983105391555,
1426.5084946681663,
-990790
],
[
50800,
50900,
49300,
50200,
207391,
35.80315527164172,
-1060.5954365010475,
-764.2051602081535,
-296.390276292894,
50004.081244824854,
53625,
57245.918755175146,
-0.13504592093893317,
51720,
53625,
52459.986484313245,
1453.186459334726,
-1198181
],
[
49950,
51200,
49900,
50900,
124235,
40.11778671801371,
-1136.0310719305417,
-838.5703425526312,
-297.4607293779104,
49787.85834948115,
53560,
57332.14165051885,
-0.14085667104252628,
51320,
53560,
52147.9891874506,
1442.2445693822456,
-1073946
],
[
50900,
51500,
50300,
50500,
134067,
38.52443048632029,
-1214.0956743675415,
-913.6754089156134,
-300.4202654519281,
49514.57044206462,
53480,
57445.42955793538,
-0.1482957949863642,
50880,
53480,
51818.39134996048,
1424.9413858549424,
-1208013
]
] |
no news data
|
0
|
[
[
7300,
7530,
6860,
7320,
320103,
58.6355554863122,
-35.108954808760245,
-72.79364045306164,
37.684685644301396,
6049.929830942255,
6779.5,
7509.070169057745,
-0.21522831154443403,
6634,
6779.5,
6736.607279375095,
571.4218385734993,
1137114
],
[
7200,
8000,
7130,
7960,
387481,
67.46487571026661,
66.09912163004901,
-45.01508803643951,
111.11420966648852,
5934.341276194038,
6816,
7697.658723805962,
-0.2587026771731109,
6988,
6816,
6981.285823500076,
592.7488501039636,
1524595
],
[
7970,
8200,
7700,
7840,
219794,
64.67723085209106,
135.0672826960099,
-8.998613889949624,
144.06589658595954,
5866.716084771575,
6859,
7851.283915228425,
-0.2893377796263085,
7312,
6859,
7153.028658800061,
586.1239322393948,
1304801
],
[
8900,
9770,
7570,
7980,
527031,
66.42050371637558,
198.7310295973066,
32.54731480750162,
166.18371478980498,
5797.811383998483,
6909.5,
8021.188616001517,
-0.32178554627730444,
7662,
6909.5,
7318.422927040049,
701.4007942222952,
1831832
],
[
7990,
8060,
6840,
6930,
431440,
47.49010679820485,
162.58460874108823,
58.55477359421894,
104.02983514686929,
5793.710546284139,
6903.5,
8013.289453715861,
-0.32151501519978587,
7606,
6903.5,
7240.73834163204,
738.4435946349884,
1400392
],
[
6760,
7370,
6700,
6890,
162468,
46.94123934030256,
129.22106409600474,
72.6880316945761,
56.53303240142864,
5787.761175727218,
6885.5,
7983.238824272782,
-0.3188552245364264,
7520,
6885.5,
7170.590673305633,
733.5547664467749,
1237924
],
[
6810,
7150,
6390,
6840,
233497,
46.222107079619484,
97.62032610802089,
77.67449057726506,
19.94583553075583,
5779.224068855756,
6870.5,
7961.775931144244,
-0.31767001852681587,
7296,
6870.5,
7104.472538644506,
735.4437117005767,
1004427
],
[
6780,
6950,
6690,
6840,
84998,
46.22210707961948,
71.7494308056639,
76.48947862294483,
-4.740047817280924,
5776.235643972166,
6867.5,
7958.764356027834,
-0.317805418573814,
7096,
6867.5,
7051.578030915605,
701.483446579107,
1004427
],
[
6770,
7110,
6740,
6780,
91114,
45.25718472548085,
45.87622872198608,
70.36682864275309,
-24.49059992076701,
5786.648800258652,
6874,
7961.351199741348,
-0.31636636594162,
6856,
6874,
6997.262424732485,
677.8060575377422,
913313
],
[
6920,
6920,
6470,
6830,
108414,
46.26391263127845,
29.070999411731464,
62.10766279654877,
-33.03666338481731,
5803.438630691797,
6884.5,
7965.561369308203,
-0.3140566110271489,
6836,
6884.5,
6963.809939785988,
661.5341962850463,
1021727
]
] |
no news data
|
0
|
[
[
2045,
2075,
2035,
2045,
317075,
42.751283609061794,
-32.45689363689826,
-24.667350632350185,
-7.789543004548072,
1941.2929867027087,
2133,
2324.7070132972913,
-0.17975341143674756,
2055,
2133,
2071.1879193103146,
109.86560477284871,
96160801
],
[
2025,
2070,
2020,
2055,
263612,
43.840074558204826,
-32.190206579765345,
-26.17192182183322,
-6.0182847579321255,
1953.31699924866,
2118.25,
2283.18300075134,
-0.15572571769275576,
2055,
2118.25,
2067.9503354482517,
105.58949014621666,
96424413
],
[
2055,
2085,
2040,
2060,
278644,
44.40936652970024,
-31.21556336885169,
-27.180650131236913,
-4.034913237614777,
1978.350637960158,
2103.75,
2229.149362039842,
-0.11921507977643911,
2060,
2103.75,
2066.3602683586014,
101.2616694214869,
96703057
],
[
2045,
2095,
2035,
2035,
297973,
42.11080181753685,
-32.090523093989304,
-28.162624723787395,
-3.927898370201909,
1983.4523392062074,
2093.25,
2203.0476607937926,
-0.10490639989852392,
2051,
2093.25,
2060.088214686881,
98.31440731995212,
96405084
],
[
2040,
2120,
2015,
2085,
559904,
47.917011693218456,
-28.421724894664294,
-28.214444757962777,
-0.20728013670151668,
2003.694856769152,
2085,
2166.305143230848,
-0.07799054506556162,
2056,
2085,
2065.070571749505,
98.79194965424126,
96964988
],
[
2080,
2080,
2005,
2005,
419109,
40.85615559307645,
-31.60518243200613,
-28.89259229277145,
-2.712590139234681,
1995.7107972638826,
2077.5,
2159.2892027361177,
-0.0787381013103418,
2048,
2077.5,
2053.056457399604,
97.44966753608117,
96545879
],
[
2000,
2040,
2000,
2010,
260347,
41.436994490883464,
-33.34031090220833,
-29.78213601465883,
-3.5581748875495016,
1990.1421121791016,
2070.75,
2151.3578878208987,
-0.07785380931633326,
2039,
2070.75,
2044.4451659196832,
93.34611985493252,
96806226
],
[
2005,
2330,
1981,
2110,
10999524,
51.661726921695816,
-26.342587499634647,
-29.094226311653994,
2.7516388120193476,
2000.4964651364594,
2067.5,
2134.5035348635406,
-0.06481599503123638,
2049,
2067.5,
2057.5561327357464,
111.60711129386593,
107805750
],
[
2210,
2250,
2105,
2120,
1823097,
52.553828791956846,
-19.762119449189413,
-27.227804939161082,
7.465685489971669,
2000.4964651364594,
2067.5,
2134.5035348635406,
-0.06481599503123638,
2066,
2067.5,
2070.0449061885975,
113.99231763001836,
109628847
],
[
2100,
2125,
2025,
2030,
670559,
44.5796313507047,
-21.560759928764583,
-26.09439593708178,
4.533636008317199,
1997.189777960903,
2063.75,
2130.310222039097,
-0.06450415218810124,
2055,
2063.75,
2062.0359249508783,
112.99286637073133,
108958288
]
] |
no news data
|
0
|
[
[
1360,
1365,
1340,
1359,
21731,
38.9061768030456,
-43.66402141806134,
-51.141401076858706,
7.477379658797368,
1323.081160637368,
1377.25,
1431.418839362632,
-0.07866231891469533,
1370.2,
1377.25,
1374.054118863639,
84.59790196604449,
434047
],
[
1348,
1380,
1325,
1365,
35657,
40.03100974725353,
-41.66247427974986,
-49.24561571743694,
7.5831414376870825,
1322.6444454007744,
1377,
1431.3555545992256,
-0.07894779172000808,
1367,
1377,
1372.2432950909113,
82.48376611132703,
469704
],
[
1364,
1366,
1330,
1335,
35214,
36.42032759402996,
-42.01268692888175,
-47.79902995972591,
5.786343030844158,
1317.446779562987,
1373.75,
1430.053220437013,
-0.08197011164624261,
1356,
1373.75,
1364.794636072729,
79.1634971033751,
434490
],
[
1335,
1347,
1291,
1291,
65302,
31.878719200413997,
-45.31826450949643,
-47.30287686968001,
1.9846123601835828,
1304.1640564462607,
1367.3,
1430.4359435537392,
-0.09235126680865831,
1342,
1367.3,
1350.0357088581832,
77.50896159599117,
369188
],
[
1285,
1324,
1270,
1323,
121713,
37.939938823140224,
-44.838950482804194,
-46.81009159230485,
1.9711411095006568,
1304.774645992225,
1367.45,
1430.125354007775,
-0.09166748913346011,
1334.6,
1367.45,
1344.6285670865468,
75.82975005342037,
490901
],
[
1323,
1325,
1293,
1312,
59704,
36.73010215767759,
-44.82992723701636,
-46.41405872124716,
1.5841314842307952,
1301.6717470309216,
1366.6999999999998,
1431.728252969078,
-0.0951609760285041,
1325.2000000000003,
1366.6999999999998,
1338.1028536692377,
72.69905362103322,
431197
],
[
1320,
1320,
1279,
1304,
61018,
35.835106756593746,
-44.95015201895467,
-46.12127738078866,
1.1711253618339938,
1295.079518317631,
1364.9499999999998,
1434.8204816823686,
-0.10237808224824177,
1313,
1364.9499999999998,
1331.2822829353902,
70.43483550524513,
370179
],
[
1304,
1310,
1286,
1292,
30689,
34.47799199514638,
-45.48935773678136,
-45.9948934519872,
0.5055357152058448,
1284.1678329545455,
1359.9499999999998,
1435.7321670454542,
-0.1114484606720164,
1304.4,
1359.9499999999998,
1323.4258263483123,
67.11806154058476,
339490
],
[
1303,
1354,
1290,
1295,
58099,
35.13931570004384,
-45.15409888052841,
-45.826734537695444,
0.6726356571670351,
1277.889803749847,
1353.8,
1429.7101962501529,
-0.11214388572928487,
1305.2,
1353.8,
1317.74066107865,
66.89534285911442,
397589
],
[
1306,
1520,
1306,
1447,
768977,
58.17393080485623,
-32.25149893468301,
-43.11168741709296,
10.860188482409946,
1272.1110420539549,
1355.8999999999999,
1439.6889579460449,
-0.12359164827206286,
1330.0000000000002,
1355.8999999999999,
1343.59252886292,
78.18853265489196,
1166566
]
] |
no news data
|
0
|
[
[
24250,
24750,
23850,
24750,
14162,
48.69078882491368,
174.81356138199772,
322.4287149534761,
-147.6151535714784,
23151.203541107887,
24727.5,
26303.796458892113,
-0.1274933947137489,
24610,
24727.5,
24756.073581360968,
999.5526308446913,
-18116
],
[
24750,
24750,
23950,
24350,
18198,
46.16072053716584,
127.99183046554026,
283.54133805588896,
-155.5495075903487,
23367.40381371547,
24785,
26202.59618628453,
-0.11439146147141649,
24510,
24785,
24674.858865088776,
985.2988714986419,
-36314
],
[
24350,
24800,
23600,
23800,
24559,
42.86270717084788,
45.97489791885164,
236.02805002848152,
-190.05315210962988,
23503.070634528947,
24812.5,
26121.929365471053,
-0.10554594381630651,
24300,
24812.5,
24499.88709207102,
1000.634666391596,
-60873
],
[
24100,
24400,
23550,
24000,
16518,
44.41783913713293,
-2.8528970726438274,
188.25186060825646,
-191.1047576809003,
23485.908057243872,
24807.5,
26129.091942756128,
-0.10654777327470544,
24170,
24807.5,
24399.909673656817,
989.8750473636248,
-44355
],
[
24000,
25200,
23800,
25050,
37050,
51.83034591194453,
42.68490339923301,
159.13846916645178,
-116.45356576721878,
23486.686773761834,
24810,
26133.313226238166,
-0.10667579413447528,
24390,
24810,
24529.927738925453,
1019.1696868376516,
-7305
],
[
24800,
25150,
23900,
24550,
27133,
48.512553569439426,
37.990189770087454,
134.90881328717893,
-96.91862351709148,
23466.803755780827,
24795,
26123.196244219173,
-0.10713419997734805,
24350,
24795,
24533.942191140362,
1035.6575663492479,
-34438
],
[
24550,
25150,
24000,
24200,
16474,
46.27931686944291,
5.958830775514798,
109.1188167848461,
-103.1599860093313,
23441.36001062314,
24785,
26128.63998937686,
-0.10842364247543766,
24320,
24785,
24467.15375291229,
1043.8248830385874,
-50912
],
[
24000,
24700,
23550,
24000,
30516,
45.004398960879335,
-35.15928616639212,
80.26319619459846,
-115.42248236099059,
23356.36189398616,
24745,
26133.63810601384,
-0.1122358541938849,
24360,
24745,
24373.723002329833,
1051.4088199644027,
-81428
],
[
24000,
24700,
23550,
24050,
21664,
45.40929051033209,
-62.98505543807187,
51.61354586806439,
-114.59860130613626,
23282.168311533118,
24702.5,
26122.831688466882,
-0.11499497528322089,
24370,
24702.5,
24308.978401863867,
1058.4510471098026,
-59764
],
[
24100,
24550,
24050,
24350,
15027,
47.88832040871442,
-60.13646947784218,
29.263542798883076,
-89.40001227672526,
23293.18409692734,
24707.5,
26121.81590307266,
-0.11448474374766043,
24230,
24707.5,
24317.182721491095,
1018.5616866019595,
-44737
]
] |
no news data
|
0
|
[
[
18150,
18590,
17760,
17880,
2251547,
48.33708634021507,
717.9155239419124,
1010.8784418468115,
-292.9629179048991,
16287.688212100711,
18010,
19732.31178789929,
-0.19126171992218644,
18068,
18010,
18161.076624492845,
791.2756820489583,
11026427
],
[
17920,
17920,
17500,
17690,
368791,
46.51903745667076,
629.9960040684637,
934.701954291142,
-304.7059502226783,
16501.085706690243,
18071.5,
19641.914293309757,
-0.17380010439750518,
17840,
18071.5,
18066.861299594275,
764.7559904740327,
10657636
],
[
17850,
17850,
17500,
17650,
431661,
46.12570554414639,
550.7428645201071,
857.910136336935,
-307.1672718168279,
16680.91374527335,
18121,
19561.08625472665,
-0.1589411461538162,
17826,
18121,
17983.48903967542,
735.1305625830304,
10225975
],
[
18110,
19790,
18100,
19160,
3717264,
59.90720415609312,
602.8295174150408,
806.8940125525562,
-204.06449513751545,
17009.711821656114,
18261,
19512.288178343886,
-0.13704486921240744,
18096,
18261,
18218.79123174034,
835.4783795413854,
13943239
],
[
19560,
19570,
19070,
19200,
1455420,
60.19766734599858,
639.9591797411013,
773.5070459902653,
-133.54786624916403,
17163.116114995642,
18364,
19564.883885004358,
-0.13078674417385727,
18316,
18364,
18415.032985392274,
811.5156381455721,
15398659
],
[
19030,
19030,
18310,
18730,
598887,
55.142518927934354,
624.2635114240111,
743.6583390770145,
-119.3948276530034,
17430.702829667025,
18451,
19471.297170332975,
-0.11059532495073165,
18486,
18451,
18478.026388313818,
817.1216639923169,
14799772
],
[
18630,
19120,
18470,
18630,
393959,
54.10151939255186,
596.8750133245958,
714.3016739265308,
-117.42666060193505,
17451.31147263284,
18470,
19488.68852736716,
-0.11030736625524216,
18674,
18470,
18508.421110651056,
805.18440227858,
14405813
],
[
18640,
18660,
17540,
17560,
664582,
44.435229356499825,
483.2586685079659,
668.093072842818,
-184.83440433485202,
17323.73056408246,
18417.5,
19511.26943591754,
-0.11877501679571498,
18656,
18417.5,
18318.736888520845,
827.6712306872529,
13741231
],
[
17600,
17630,
17300,
17470,
247556,
43.72753012709662,
381.5563052640755,
610.7857193270695,
-229.229414062994,
17194.91952853955,
18367,
19539.08047146045,
-0.1276289509947677,
18318,
18367,
18148.989510816675,
792.1232856381635,
13493675
],
[
17470,
17560,
17030,
17220,
342198,
41.73894167922875,
277.58372659420274,
544.1453207804961,
-266.5615941862934,
17036.783134306897,
18316,
19595.216865693103,
-0.13968299472516954,
17922,
18316,
17963.19160865334,
773.4001938068661,
13151477
]
] |
no news data
|
0
|
[
[
133800,
141500,
133000,
137800,
878264,
70.38192771046624,
-1262.4102025644388,
-4277.526582048369,
3015.1163794839304,
110906.41487445493,
121200,
131493.58512554507,
-0.16986114068556218,
127420,
121200,
126243.76725541275,
6041.606686752774,
-447483
],
[
137800,
137900,
131300,
132100,
353685,
60.29403614881049,
-618.4937502996327,
-3545.7200156986223,
2927.2262653989897,
111166.38398946186,
122070,
132973.61601053813,
-0.17864530204863005,
129520,
122070,
127415.0138043302,
6081.49192341329,
-801168
],
[
134100,
134200,
126500,
128000,
322140,
54.26868664713273,
-434.01796860725153,
-2923.3796062803485,
2489.361637673097,
111816.9279940454,
122660,
133503.0720059546,
-0.17679882612024458,
130980,
122660,
127532.01104346417,
6197.099643169484,
-1123308
],
[
128500,
128900,
123600,
125400,
258885,
50.801639187928416,
-491.9469947046018,
-2437.093083965199,
1945.1460892605974,
112189.10071127252,
122970,
133750.8992887275,
-0.1753419417537202,
130760,
122970,
127105.60883477134,
6133.021097228807,
-1382193
],
[
126100,
126700,
123000,
123200,
170272,
48.00685822546446,
-707.2253257529082,
-2091.119532322741,
1383.894206569833,
112296.11627782097,
123055,
133813.88372217905,
-0.17486300795870202,
129300,
123055,
126324.48706781707,
5959.2338759981785,
-1552465
],
[
124900,
126500,
123500,
124900,
199063,
50.28293274439262,
-732.2186013519677,
-1819.3393461285864,
1087.1207447766187,
112556.22650378513,
123275,
133993.77349621488,
-0.1739001986812391,
126720,
123275,
126039.58965425366,
5769.288599141166,
-1353402
],
[
130300,
131500,
127400,
128900,
465664,
55.24721262881517,
-424.36753691986087,
-1540.3449842868413,
1115.9774473669804,
112982.82447179535,
123775,
134567.17552820465,
-0.17438376939130923,
126080,
123775,
126611.67172340293,
5828.62512777394,
-887738
],
[
130100,
130300,
122400,
123200,
241230,
47.906404372522,
-633.0384404340875,
-1358.8836755162906,
725.8452350822031,
113393.61117462907,
123975,
134556.38882537093,
-0.17070197742078533,
125120,
123975,
125929.33737872235,
5976.580475790088,
-1128968
],
[
124200,
124700,
119000,
121600,
288166,
46.0564796412905,
-916.9482544075145,
-1270.4965912945354,
353.5483368870209,
113750.02354840563,
124115,
134479.97645159438,
-0.16702213997654394,
124360,
124115,
125063.46990297789,
5956.824727519367,
-1417134
],
[
122100,
127000,
122000,
124700,
200675,
50.078759168679355,
-881.6417182965815,
-1192.7256166949446,
311.0838983983631,
114510.84540917046,
124455,
134399.15459082954,
-0.1598032154727337,
124660,
124455,
124990.77592238231,
5917.051532696555,
-1216459
]
] |
no news data
|
0
|
[
[
2935,
2945,
2925,
2930,
110661,
67.49472742166064,
1.87132970743869,
-4.132577085530602,
6.003906792969292,
2874.2194547769122,
2905.25,
2936.2805452230878,
-0.021361703965639967,
2922,
2905.25,
2918.016474384218,
38.303720351786964,
161072
],
[
2920,
2955,
2920,
2930,
109790,
67.49472742166064,
2.9196617006332417,
-2.722129328297833,
5.641791028931075,
2873.3426340032797,
2906.25,
2939.1573659967203,
-0.022645929288065563,
2927,
2906.25,
2920.4131795073745,
38.067740326659326,
161072
],
[
2930,
2945,
2925,
2925,
28485,
64.61977325185528,
3.308871533470665,
-1.5159291559441335,
4.824800689414799,
2872.990011224746,
2906.75,
2940.509988775254,
-0.023228684114735693,
2930,
2906.75,
2921.3305436058995,
36.77718744618366,
132587
],
[
2940,
2940,
2915,
2935,
32055,
67.59291569092176,
4.373820872206579,
-0.33797915031399084,
4.7118000225205705,
2871.8444220723886,
2907.75,
2943.6555779276114,
-0.024696468353614564,
2932,
2907.75,
2924.0644348847195,
35.935959771456254,
164642
],
[
2935,
2945,
2920,
2935,
68317,
67.59291569092176,
5.158338777231165,
0.7612844351950403,
4.3970543420361246,
2873.150376706917,
2910,
2946.849623293083,
-0.025326201576002003,
2931,
2910,
2926.2515479077756,
35.15481978778081,
164642
],
[
2935,
2935,
2900,
2920,
36706,
58.97185817694502,
4.517623873450248,
1.5125523228460818,
3.005071550604166,
2875.64943294877,
2911.5,
2947.35056705123,
-0.024626870720405272,
2929,
2911.5,
2925.0012383262206,
35.14376123151075,
127936
],
[
2930,
2935,
2905,
2925,
14920,
60.768089431952845,
4.3630167679416445,
2.0826452118651946,
2.28037155607645,
2878.415806272693,
2913.25,
2948.084193727307,
-0.023914318185742477,
2928,
2913.25,
2925.0009906609766,
34.77634971497427,
142856
],
[
2935,
2935,
2900,
2910,
80512,
53.23787943930085,
2.9955836594322136,
2.2652329013785986,
0.730350758053615,
2883.5503036452023,
2914.75,
2945.9496963547977,
-0.021408145710470984,
2925,
2914.75,
2922.0007925287814,
34.79232473533325,
62344
],
[
2910,
2945,
2905,
2925,
61194,
58.74352564855429,
3.0866764244528895,
2.429521605993457,
0.6571548184594325,
2886.1842825061326,
2916.25,
2946.3157174938674,
-0.02061943762974189,
2923,
2916.25,
2922.600634023025,
35.164301539952305,
123538
],
[
2925,
2925,
2870,
2895,
45760,
46.86031085194486,
0.7297072070250579,
2.0895587261997774,
-1.3598515191747196,
2887.2821251538326,
2916.5,
2945.7178748461674,
-0.02003625910932106,
2915,
2916.5,
2917.0805072184203,
36.58113714424143,
77778
]
] |
no news data
|
0
|
[
[
5920,
6030,
5880,
5900,
36367,
55.72585564101752,
2.9968792062491048,
-31.24446581065179,
34.241345016900894,
5561.707818654341,
5796.5,
6031.292181345659,
-0.08101170752890838,
5928,
5796.5,
5896.1749066102375,
156.2230807535766,
554669
],
[
5860,
5890,
5750,
5850,
65217,
52.32371518326372,
0.31115707708795526,
-24.93334123310384,
25.244498310191794,
5579.223968592241,
5806,
6032.776031407759,
-0.07811781998200436,
5926,
5806,
5886.93992528819,
155.778574985464,
489452
],
[
5810,
5950,
5810,
5860,
61088,
52.94249912126283,
-0.998866324129267,
-20.146446251308927,
19.14757992717966,
5610.423597028197,
5818.5,
6026.576402971803,
-0.07152235214292445,
5914,
5818.5,
5881.551940230553,
154.6515339150737,
550540
],
[
5810,
6070,
5800,
5840,
156641,
51.50276644005884,
-3.609296438198726,
-16.83901628868689,
13.229719850488163,
5643.5203746303605,
5829.5,
6015.4796253696395,
-0.06380637288605867,
5884,
5829.5,
5873.241552184442,
162.890710063997,
393899
],
[
5840,
5910,
5750,
5800,
71372,
48.65304673344258,
-8.804256824570984,
-15.23206439586371,
6.427807571292725,
5654.112152028071,
5833.5,
6012.887847971929,
-0.06150264780043842,
5850,
5833.5,
5858.593241747554,
162.6842307737115,
322527
],
[
5800,
5800,
5660,
5770,
71618,
46.571722063906016,
-15.167211465464788,
-15.219093809783924,
0.051882344319135854,
5660.123712819369,
5835.5,
6010.876287180631,
-0.060106687406608225,
5824,
5835.5,
5840.8745933980435,
161.06392857558927,
250909
],
[
5720,
5780,
5690,
5720,
60181,
43.25080934206931,
-23.968190611858518,
-16.968913170198846,
-6.999277441659672,
5666.415864253381,
5837,
6007.584135746619,
-0.0584492498703508,
5798,
5837,
5816.699674718435,
155.98793367733288,
190728
],
[
5670,
5850,
5510,
5570,
113891,
35.15245517205033,
-42.5562148363897,
-22.086373503437017,
-20.469841332952683,
5625.462857391943,
5829,
6032.537142608057,
-0.06983604138207493,
5740,
5829,
5767.359739774748,
169.13165270038053,
76837
],
[
5570,
5680,
5550,
5600,
38543,
37.666309160521514,
-54.2413481765625,
-28.517368438062114,
-25.723979738500383,
5592.797331372233,
5820,
6047.202668627767,
-0.07807651842878584,
5692,
5820,
5733.887791819799,
166.33653465035334,
115380
],
[
5600,
5650,
5550,
5550,
33469,
35.216004823609964,
-66.7668361419228,
-36.16726197883425,
-30.599574163088548,
5566.605710135614,
5814.5,
6062.394289864386,
-0.08526762055701655,
5642,
5814.5,
5697.110233455839,
161.59821074675668,
81911
]
] |
no news data
|
0
|
[
[
4515,
4570,
4515,
4535,
66812,
59.662266342136704,
-43.404239396147204,
-74.17399726139134,
30.76975786524413,
4352.9270882588135,
4475.25,
4597.5729117411865,
-0.05466640377238659,
4519,
4475.25,
4503.456707039739,
91.25762237761603,
320644
],
[
4535,
4550,
4515,
4525,
48525,
58.61033629064105,
-38.22165428062817,
-66.98352866523871,
28.761874384610536,
4355.34513226003,
4479,
4602.65486773997,
-0.055215390819365766,
4529,
4479,
4507.765365631791,
87.23922077921489,
272119
],
[
4550,
4590,
4550,
4570,
67678,
61.8684675187007,
-30.13590634931643,
-59.614004202054254,
29.478097852737825,
4355.237757132264,
4484.75,
4614.262242867736,
-0.05775672796375983,
4542,
4484.75,
4520.212292505433,
85.65070500927096,
339797
],
[
4570,
4580,
4530,
4535,
45844,
58.041493881929235,
-26.249512313681407,
-52.94110582437968,
26.691593510698276,
4354.987746655835,
4486,
4617.012253344165,
-0.05840938624349773,
4542,
4486,
4523.169834004346,
83.10422608003732,
293953
],
[
4530,
4540,
4475,
4485,
48985,
52.99799217823866,
-26.894080948854935,
-47.73170084927474,
20.837619900419803,
4354.962176640938,
4483,
4611.037823359062,
-0.05712149157218907,
4530,
4483,
4515.535867203476,
81.81106707432036,
244968
],
[
4450,
4500,
4450,
4465,
39662,
51.085770604515325,
-28.6880412077644,
-43.92296892097268,
15.234927713208279,
4353.875823191032,
4479.25,
4604.624176808968,
-0.05597998629635211,
4516,
4479.25,
4505.428693762781,
79.53884799758319,
205306
],
[
4500,
4675,
4460,
4520,
116255,
55.80792878574463,
-25.379171995139586,
-40.21420953580606,
14.835037540666477,
4354.122697714078,
4480.75,
4607.377302285922,
-0.05652058351210055,
4515,
4480.75,
4508.342955010225,
89.2146445691844,
321561
],
[
4540,
4540,
4380,
4400,
81782,
45.489380956800495,
-32.07018133573183,
-38.58540389579122,
6.515222560059385,
4345.069565454449,
4476.75,
4608.430434545551,
-0.0588285852663433,
4481,
4476.75,
4486.67436400818,
94.27074138567123,
239779
],
[
4400,
4435,
4385,
4435,
39623,
48.48136000751874,
-34.15493017709832,
-37.69930915205264,
3.54437897495432,
4342.680375578084,
4475.5,
4608.319624421916,
-0.05935409425624675,
4461,
4475.5,
4476.339491206545,
91.108545572409,
279402
],
[
4390,
4420,
4385,
4385,
24458,
44.70622828997943,
-39.38765442401473,
-38.03697820644506,
-1.3506762175696636,
4362.889625120468,
4479.25,
4595.610374879532,
-0.05195529380120876,
4441,
4479.25,
4458.071592965236,
88.1722208886655,
254944
]
] |
no news data
|
0
|
[
[
2195,
2315,
2185,
2225,
1788021,
61.476485650352586,
19.271018763527536,
2.658377825633304,
16.61264093789423,
2029.8379428002643,
2128,
2226.162057199736,
-0.09225757255614271,
2202,
2128,
2173.8053497968813,
63.82344733149558,
7553590
],
[
2235,
2260,
2200,
2245,
372145,
63.94893136958848,
24.407556924537403,
7.0082136454141235,
17.39934327912328,
2033.6511097687953,
2137.75,
2241.8488902312047,
-0.097391079622224,
2220,
2137.75,
2188.044279837505,
63.55034395067447,
7925735
],
[
2235,
2265,
2210,
2225,
362578,
59.81471156832374,
26.558319792284692,
10.918234874788238,
15.640084917496454,
2036.8282447179536,
2144.75,
2252.6717552820464,
-0.10063807463065293,
2219,
2144.75,
2195.4354238700043,
62.939605097054866,
7563157
],
[
2255,
2272,
2225,
2230,
325929,
60.502188291736495,
28.339591899012248,
14.402506279633041,
13.937085619379207,
2035.61826632536,
2149.75,
2263.88173367464,
-0.1061814012556251,
2226,
2149.75,
2202.3483390960037,
61.80106187583666,
7889086
],
[
2210,
2230,
2195,
2200,
236436,
54.47987999196754,
27.01905475301237,
16.925815974308907,
10.093238778703462,
2037.3882402670274,
2153.25,
2269.1117597329726,
-0.10761570624216657,
2225,
2153.25,
2201.8786712768033,
59.8867003132769,
7652650
],
[
2200,
2230,
2195,
2200,
182070,
54.479879991967536,
25.676536422066874,
18.6759600638605,
7.000576358206374,
2041.3104996137774,
2157.5,
2273.6895003862223,
-0.10770753222361293,
2220,
2157.5,
2201.5029370214424,
58.10907886232855,
7652650
],
[
2200,
2230,
2185,
2190,
190007,
52.46115185782068,
23.53437492150215,
19.647643035388832,
3.886731886113317,
2049.0908200807376,
2162.25,
2275.4091799192624,
-0.10466798928825292,
2209,
2162.25,
2199.202349617154,
57.17271608644794,
7462643
],
[
2190,
2220,
2145,
2180,
207733,
50.44802766364983,
20.790124458990704,
19.876139320109207,
0.9139851388814968,
2057.6737260826376,
2166.5,
2275.3262739173624,
-0.10046274998141003,
2200,
2166.5,
2195.3618796937235,
58.44609350884451,
7254910
],
[
2250,
2295,
2240,
2280,
1215110,
64.93768268388028,
26.380354159769922,
21.17698228804135,
5.203371871728571,
2062.231999689118,
2176,
2289.768000310882,
-0.1045661767563255,
2210,
2176,
2212.289503754979,
62.485658258212766,
8470020
],
[
2290,
2340,
2280,
2325,
1153774,
69.28959240706962,
34.0492765275053,
23.75144113593414,
10.297835391571159,
2061.28112330922,
2187.25,
2313.21887669078,
-0.11518470836966947,
2235,
2187.25,
2234.831603003983,
62.308111239769,
9623794
]
] |
no news data
|
0
|
[
[
155300,
155500,
155300,
155500,
1197,
56.34808795249092,
-1691.3659991844033,
-3617.2846980442782,
1925.918698859875,
141610.7838644827,
150000,
158389.2161355173,
-0.11185621514023049,
154520,
150000,
153065.00417977807,
3505.5947395507574,
-33636
],
[
155500,
155900,
155500,
155900,
1366,
57.01810779611186,
-1305.2848354569578,
-3154.8847255268142,
1849.5998900698564,
141557.1082423505,
150030,
158502.8917576495,
-0.11294930024194476,
155260,
150030,
153632.00334382246,
3283.7665438685603,
-32270
],
[
155900,
157000,
155900,
156200,
2198,
57.54444595049934,
-963.9929284288082,
-2716.7063661072134,
1752.7134376784052,
141370.22921214812,
150265,
159159.77078785188,
-0.1183877920720312,
155500,
150265,
154145.60267505798,
3127.78321930652,
-30072
],
[
157100,
157850,
157000,
157200,
815,
59.33214345621025,
-605.8412300058699,
-2294.533338886945,
1688.692108881075,
141340.45881642087,
150705,
160069.54118357913,
-0.12427644980032687,
156020,
150705,
154756.48214004637,
3022.22727507034,
-29257
],
[
157200,
157700,
157200,
157500,
1755,
59.877962195816565,
-294.40224998781923,
-1894.5071211071197,
1600.1048711193005,
141755.37611483384,
151290,
160824.62388516616,
-0.1260443371692268,
156460,
151290,
155305.18571203708,
2842.0681839938875,
-27502
],
[
158000,
161400,
157700,
161400,
4272,
66.2243783419767,
264.0687713936786,
-1462.79194260696,
1726.8607140006386,
143618.8421066834,
152395,
161171.1578933166,
-0.11517645452037911,
157640,
152395,
156524.14856962967,
2917.634742280038,
-23230
],
[
161400,
161900,
152700,
153600,
3434,
49.395718000272744,
76.38573946873657,
-1154.9564061918209,
1231.3421456605574,
144086.7490659057,
152660,
161233.2509340943,
-0.11231823574078746,
157180,
152660,
155939.31885570375,
3366.375117831464,
-26664
],
[
153600,
153800,
148200,
152000,
1600,
46.77022321080312,
-199.16519140661694,
-963.7981632347802,
764.6329718281632,
144562.27678659276,
152860,
161157.72321340724,
-0.10856631183314458,
156340,
152860,
155151.455084563,
3525.919752272074,
-28264
],
[
153500,
155200,
151100,
152500,
1668,
47.70565323578394,
-372.89694418464205,
-845.6179194247526,
472.72097524011053,
145347.1662927248,
153145,
160942.8337072752,
-0.10183595556205151,
155400,
153145,
154621.1640676504,
3566.92548425264,
-26596
],
[
151000,
153100,
150000,
150000,
1504,
43.581684530826905,
-704.1922269117786,
-817.3327809221579,
113.14055401037933,
145716.89329927065,
153255,
160793.10670072935,
-0.09837338684844665,
153900,
153255,
153696.9312541203,
3533.5736639488805,
-28100
]
] |
no news data
|
0
|
[
[
8240,
8270,
8180,
8230,
1291,
40.914981700770326,
-21.732760614646395,
-19.260091548963057,
-2.4726690656833377,
8083.3314264015535,
8275,
8466.668573598447,
-0.04632473077908073,
8232,
8275,
8229.843327012562,
209.19495856851157,
94913
],
[
8230,
8230,
8140,
8160,
1087,
37.211388200234005,
-26.2060163954593,
-20.649276518262308,
-5.556739877196993,
8071.7388988793045,
8264.5,
8457.261101120695,
-0.0466479765553138,
8222,
8264.5,
8215.87466161005,
200.681032956475,
93826
],
[
8160,
8180,
8140,
8150,
3053,
36.70029842682792,
-30.20978070925412,
-22.56137735646067,
-7.648403352793448,
8060.266596636132,
8254,
8447.733403363869,
-0.0469429133423476,
8206,
8254,
8202.69972928804,
189.2038163167268,
90773
],
[
8200,
8230,
8180,
8210,
727,
41.86008398786298,
-28.216037300297103,
-23.692309345227958,
-4.523727955069145,
8056.760277193917,
8248,
8439.239722806084,
-0.046372386713405225,
8198,
8248,
8204.159783430434,
181.4035437226749,
91500
],
[
8120,
8220,
8120,
8160,
688,
39.0066239721164,
-30.321041326895283,
-25.018055741561426,
-5.302985585333857,
8049.7339236543085,
8238.5,
8427.266076345692,
-0.04582535081524344,
8182,
8238.5,
8195.327826744347,
175.58900488534098,
90812
],
[
8160,
8210,
8100,
8160,
324,
39.0066239721164,
-31.62472207335486,
-26.339389007920115,
-5.285333065434745,
8087.335008385784,
8220,
8352.664991614216,
-0.032278586767449144,
8168,
8220,
8188.262261395478,
170.9040759649595,
90812
],
[
8160,
8190,
8090,
8150,
654,
38.39947351228217,
-33.08344947216574,
-27.68820110076924,
-5.395248371396498,
8095.871126446658,
8208.5,
8321.128873553342,
-0.027442010977241076,
8166,
8208.5,
8180.609809116383,
165.83949911031954,
90158
],
[
8150,
8230,
8140,
8200,
2471,
43.163153976909165,
-29.860703708018264,
-28.122701622219047,
-1.7380020857992164,
8116.902086922145,
8200,
8283.097913077854,
-0.02026778367752552,
8176,
8200,
8184.487847293107,
160.422392031011,
92629
],
[
8160,
8360,
8070,
8150,
9869,
39.844857684690744,
-30.984071514363677,
-28.694975600647975,
-2.289095913715702,
8114.953045266553,
8194,
8273.046954733447,
-0.019293862517316795,
8164,
8194,
8177.590277834486,
169.67793545736737,
82760
],
[
8210,
8250,
7990,
8090,
4377,
36.244014449301815,
-36.297432940825274,
-30.215467068683438,
-6.081965872141836,
8097.298741427594,
8187,
8276.701258572406,
-0.021913096023550998,
8150,
8187,
8160.0722222675895,
176.12951149612684,
78383
]
] |
no news data
|
0
|
[
[
4470,
4540,
4410,
4410,
91738,
46.49496238553296,
26.347980090020428,
7.107547167220538,
19.24043292279989,
3733.1929518107418,
4395.75,
5058.307048189258,
-0.3014534712798764,
4487,
4395.75,
4507.945089257982,
235.60430034178998,
-2746027
],
[
4405,
4450,
4210,
4305,
107373,
43.503185800684534,
9.097831899056473,
7.505604113587725,
1.592227785468748,
3741.651208305806,
4400.25,
5058.848791694194,
-0.29934607883379083,
4428,
4400.25,
4467.356071406386,
235.918278888805,
-2853400
],
[
4305,
4405,
4220,
4345,
70528,
44.956256013377434,
-1.3300372750509268,
5.738475835859995,
-7.068513110910922,
3752.2028827531253,
4406.25,
5060.297117246875,
-0.29687245038156024,
4404,
4406.25,
4442.884857125109,
232.28125896817608,
-2782872
],
[
4255,
4600,
4250,
4310,
227408,
43.892491230583694,
-12.276885918296102,
2.1354034850287755,
-14.412289403324877,
3761.436583866558,
4411,
5060.563416133442,
-0.2945197987456096,
4366,
4411,
4416.307885700087,
240.6897404704492,
-3010280
],
[
4335,
4340,
4230,
4230,
58780,
41.47666376383353,
-27.095335585587236,
-3.710744329094427,
-23.384591256492808,
3761.984220344566,
4411.25,
5060.515779655434,
-0.29436816306282076,
4320,
4411.25,
4379.0463085600695,
231.35475900827427,
-3069060
],
[
4205,
4235,
4125,
4135,
35099,
38.74921328009686,
-45.97480087380063,
-12.163555638035668,
-33.811245235764964,
3748.7370224785673,
4405.75,
5062.762977521433,
-0.29825250071902976,
4265,
4405.75,
4330.237046848056,
222.6865619362547,
-3104159
],
[
4145,
4245,
4130,
4135,
25645,
38.74921328009686,
-60.2424753774003,
-21.779339585908595,
-38.4631357914917,
3736.2719161549844,
4400.5,
5064.728083845015,
-0.3018875508896786,
4231,
4400.5,
4291.189637478445,
214.99466465509366,
-3104159
],
[
4135,
4140,
4010,
4070,
60750,
36.82751756311375,
-75.91951408674595,
-32.60737448607607,
-43.31213960066988,
3723.740651549607,
4396,
5068.259348450393,
-0.30585047700199874,
4176,
4396,
4246.951709982755,
208.92361717972983,
-3164909
],
[
4110,
4130,
4045,
4065,
20208,
36.67683779321496,
-87.73577502327862,
-43.633054593516576,
-44.102720429762044,
3711.910429141358,
4391.75,
5071.589570858642,
-0.3095984839112619,
4127,
4391.75,
4210.5613679862045,
200.0719302383206,
-3185117
],
[
4070,
4105,
4015,
4040,
51088,
35.88622298913521,
-97.98799342058192,
-54.504042358929645,
-43.48395106165227,
3716.833163395451,
4393.25,
5069.666836604549,
-0.30793459812419005,
4089,
4393.25,
4176.449094388963,
192.20964950701196,
-3236205
]
] |
no news data
|
0
|
[
[
173300,
174600,
169100,
171700,
19428,
26.55355777792914,
-6514.660039176029,
-7059.152411544718,
544.4923723686888,
170482.1099003025,
180040,
189597.8900996975,
-0.10617518440010568,
175780,
180040,
176251.40607798693,
5648.137055509879,
-129523
],
[
170600,
172400,
168700,
170500,
14360,
25.60468977456692,
-6588.471939352021,
-6965.0163171061795,
376.54437775415863,
169189.14448008113,
179295,
189400.85551991887,
-0.11272880470642094,
173440,
179295,
175101.12486238955,
5508.984408687746,
-143883
],
[
169600,
170000,
167400,
168500,
8004,
24.061433623446547,
-6730.763633913215,
-6918.165780467587,
187.40214655437194,
167744.18374869725,
178420,
189095.81625130275,
-0.11967062270264263,
171760,
178420,
173780.89988991164,
5336.914093781478,
-151887
],
[
166400,
167000,
164400,
164700,
8465,
21.41980210993718,
-7068.675774849631,
-6948.267779343996,
-120.40799550563497,
165661.82160177856,
177355,
189048.17839822144,
-0.1318618409204301,
169760,
177355,
171964.7199119293,
5248.563087082802,
-160352
],
[
163900,
166800,
161900,
163200,
9094,
20.46470281354382,
-7372.525164188963,
-7033.11925631299,
-339.40590787597284,
163691.98151920974,
176200,
188708.01848079026,
-0.14197523814744897,
167720,
176200,
170211.77592954345,
5223.665723719745,
-169446
],
[
163200,
163800,
159000,
159900,
12469,
18.509323643790378,
-7789.8142850196455,
-7184.4582620543215,
-605.356022965324,
161160.49689950832,
174955,
188749.50310049168,
-0.1576920133804885,
165360,
174955,
168149.42074363478,
5193.403886311192,
-181915
],
[
159900,
163300,
158300,
159000,
11722,
18.00406996188773,
-8099.772265328356,
-7367.521062709129,
-732.2512026192271,
158860.45278025017,
173710,
188559.54721974983,
-0.17096939980139117,
163060,
173710,
166319.53659490784,
5179.58932300325,
-193637
],
[
158200,
159000,
154200,
156000,
8276,
16.397296614714463,
-8489.627979070763,
-7591.942445981456,
-897.6855330893068,
156386.58979169503,
172275,
188163.41020830497,
-0.18445404392169457,
160560,
172275,
164255.62927592627,
5152.47579993159,
-201913
],
[
157500,
161500,
153000,
160800,
15992,
27.539918901621345,
-8315.416609734239,
-7736.637278732013,
-578.7793310022253,
155482.46599424054,
171100,
186717.53400575946,
-0.18255445944780196,
159780,
171100,
163564.50342074104,
5391.584671365047,
-185921
],
[
159200,
160600,
156000,
158700,
8007,
25.91271228439717,
-8251.685005727166,
-7839.646824131045,
-412.0381815961209,
153893.15186083928,
170185,
186476.84813916072,
-0.1914604476206566,
158880,
170185,
162591.60273659282,
5349.328623410402,
-193928
]
] |
no news data
|
0
|
[
[
299000,
326500,
297000,
319000,
227223,
74.21054287415328,
6445.463898050948,
7439.5136545303285,
-994.0497564793804,
278710.38973851316,
298175,
317639.61026148684,
-0.1305582980564222,
299400,
298175,
301640.2418061141,
9326.105611930292,
678734
],
[
322500,
322500,
311500,
312000,
68584,
66.24817611985097,
6886.961843327328,
7329.003292289728,
-442.04144896239995,
280723.2714757257,
299650,
318576.7285242743,
-0.1263255699934878,
303600,
299650,
303712.19344489125,
9445.669496792414,
610150
],
[
316000,
337500,
316000,
333500,
189108,
75.08900142947827,
8869.480611354928,
7637.098756102769,
1232.3818552521589,
279731.78464865225,
302225,
324718.21535134775,
-0.1488507922994309,
311900,
302225,
309669.75475591305,
10592.40738987867,
799258
],
[
362500,
373500,
357500,
366000,
157927,
82.53585093342339,
12914.251946859702,
8692.529394254156,
4221.722552605546,
271562.91044841794,
306375,
341187.08955158206,
-0.22725150258070703,
325900,
306375,
320935.8038047304,
12692.949719173052,
957185
],
[
391500,
396500,
382000,
384500,
248382,
85.24058007503619,
17411.844851350877,
10436.392485673501,
6975.452365677376,
262660.5641303656,
311100,
359539.4358696344,
-0.31140749514390476,
343000,
311100,
333648.6430437843,
13964.881882089263,
1205567
],
[
395500,
396500,
383000,
393000,
169094,
86.29111470676366,
21415.2370716632,
12632.161402871443,
8783.075668791756,
255622.27426368796,
315850,
376077.72573631204,
-0.3813691672395887,
357800,
315850,
345518.91443502746,
13931.676033368602,
1374661
],
[
390500,
390500,
372500,
375000,
163623,
74.24023657396907,
22871.85220641893,
14680.099563580941,
8191.75264283799,
254393.76846053018,
319600,
384806.2315394698,
-0.408049008382164,
370400,
319600,
351415.131548022,
14400.84203098513,
1211038
],
[
373500,
387500,
373500,
377000,
112971,
74.66362527411182,
23911.9711614963,
16526.473883164013,
7385.497278332288,
253747.66724517616,
323275,
392802.33275482384,
-0.43014357902605427,
379100,
323275,
356532.1052384176,
14372.210457343335,
1324009
],
[
380500,
381000,
370000,
372500,
68728,
71.80397400170358,
24095.40371990169,
18040.25985051155,
6055.14386939014,
254591.91331746517,
326750,
398908.08668253483,
-0.44167153286937927,
380400,
326750,
359725.68419073406,
14131.338281818813,
1255281
],
[
391500,
391500,
362000,
367000,
213045,
68.35787753253278,
23525.780753183353,
19137.36403104591,
4388.416722137445,
256434.9349045842,
329900,
403365.0650954158,
-0.44537778172425463,
376900,
329900,
361180.5473525873,
15229.099833117469,
1042236
]
] |
한투증권 "한미약품, '엔서퀴다' 기술이전으로 실적 우려 해소": 한미약품 본사 전경한미약품 제공 (서울=연합뉴스) 임은진 기자 = 한국투자증권은 30일 한미약품이 경구 흡수 강화제 '엔서퀴다'를 기술 이전하면서 실적에 대한 불확실성이 해소됐다고 평가했다. 앞서 한미약품은 엔서퀴다의 글로벌 개발 및 상업화를 위한 독점 권리를 미국 길리어드사이언스에 부여하는 글로벌 기술 이전 계약을 길리어드, 홍콩 헬스호프파마(HHP)와 체결했다고 전날 공시했다. 이번 계약에 대해 위해주 연구원은 보고서에서 "총 규모 3천450만달러(약 480억원), 반환 의무 없는 계약금 250만 달러(약 35억원), 추가적으로 경상 기술료가 포함된 것"이라고 설명했다. 그는 "계약일이 9월 29일이므로 약 35억원의 계약금은 회계적으로 3분기 인식할 수 있다"며 "실적 불확실성 해소로 임상 모멘텀(동력)에 대한 관심이 높아질 것"이라고 평가했다. 아울러 그는 "4분기 한국형 비만 치료제 에페글레나타이드의 3상 결과 발표 및 품목 허가 신청서를 제출할 예정"이고 "올해 4분기∼내년 1분기 MASH(대사기능이상지방간염) 신약 후보 에피노페그듀타이드의 세마글로타이드 대비 우수한 간 섬유화 개선 데이터 확인이 가능할 전망"이라고 전했다. 그러면서 한미약품에 대해 제약사 중 최선호주, 목표주가 52만원을 모두 유지했다. engine@yna.co.kr 한미약품, 美 길리어드에 483억원 기술 수출…태광, 석화서 K뷰티·에너지로 사업영토 넓힌다 [AI 프리즘*스타트업 창업자 뉴스]: 한미약품, 美 길리어드에 ‘엔서퀴다’ 기술 수출···계약 규모는 최대 3450달러로 로열티 계약도 포함돼태광산업, 뷰티 산업, 에너지, 부동산 개발로 사업 개편···‘투트랙’ 전략으로 사업 포트폴리오 재편 성공시킨다카카오, 카카오톡 ‘친구’ 탭 연내 되돌리기로···개편된 피드형 게시물에 대한 이용자 혹평 쏟아져[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다. 한미약품 483억 기술수출부터 카톡 대참사까지 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 바이오·제약 분야 기술수출: 한미약품이 독자 개발한 오라스커버리 플랫폼 기술을 미국 길리어드에 483억 원 규모로 수출하며 국내 바이오테크의 글로벌 기술력을 입증했다. 이에 따라 바이오테크 스타트업들도 독자 기술 개발과 해외 빅파마와의 전략적 파트너십을 통한 대규모 기술수출 기회를 적극 모색해야 하는 절호의 시점이다.■ 대기업 사업 포트폴리오 재편 가속화: 태광산업이 애경산업 인수를 통해 석화·섬유에서 K뷰티·에너지로 사업영역을 과감히 확장하며 1조 5000억 원 투자를 단행했다. 또한 범용 저수익 사업은 과감히 정리하고 고부가가치 니치 비즈니스에 집중하는 전략으로, 스타트업들도 선택과 집중을 통한 핵심 경쟁력 강화와 신성장 동력 발굴이 생존의 핵심 과제로 부상하고 있다.■ 투자자금 유동성: 펀드 판매잔액이 1000조 원을 사상 처음 돌파하고 공모펀드만 29.8% 폭증하며 시장에 풍부한 투자자금이 공급되고 있는 상황이다. 한편 기업 회사채 발행도 105조 원으로 3분기 만에 100조 원을 넘어서면서 자금조달 경쟁이 치열해지고 있어, 스타트업들은 차별화된 투자 스토리와 명확한 수익 모델로 투자유치 기회를 선점해야 한다.[스타트업 창업자 관심 뉴스]1. 한미약품, 美 길리어드에 483억원 기술 수출- 핵심 요약: 한미약품이 독자 개발한 플랫폼 기술 '오라스커버리'를 통해 경구용 흡수 강화제 '엔서퀴다'를 미국 길리어드사이언스에 최대 483억 원 규모로 수출한다, 계약금 35억 원은 조건 없이 지급되며 개발 성과 및 판매 조건 충족 시 최대 448억 원을 추가 수령하는 단계적 구조다. 오라스커버리는 기존 주사제를 경구 제형으로 전환하는 독자 기술로, 2011년 아테넥스에 기술수출한 이후 두 번째 글로벌 진출 성과다. 또한 이번 계약으로 한미약품과 헬스호프파마(HHP)는 길리어드에 항바이러스 분야에서 엔서퀴다에 대한 독점권 권리를 부여하게 된다.2. 태광, 석화서 K뷰티·에너지로 사업영토 넓힌다- 핵심 요약: 태광산업이 애경산업 인수를 공식화하고 뷰티 산업과 에너지, 부동산 개발로 사업을 재편하는 데 집중하고 있다. 기존 주력인 섬유·석화사업 부문에서는 기존 ‘니치 비즈니스(틈새 사업)’로 꼽힌 청화소다(NaCN)·아라미드·모다크릴 등에 역량을 집중해 ‘캐시카우’로 키우고 의류용 범용 제품을 축소해 궁극적으로는 철수하기로 했다. 회사 측은 애경산업 인수 이후 헬스케어, 바이오, 고부가 소재 등으로 사업을 확장시키고 에너지 사업 진출도 적극 추진할 방침이다. 한편 태광산업은 애경산업 인수를 비롯한 사업 재편에 필요한 1조 5000억 원의 투자 계획을 수립해 이중 일부 교환사채로 조달하기로 한 것에 일부 주주들이 법원에 발행 금지 가처분 신청을 했지만 최근 법원이 이를 기각했다.3. 혹평에 백기 든 카카오…연내 ‘친구탭’ 되돌린다- 핵심 요약: 카카오가 잇따른 개편에 대한 이용자들의 혹평으로 결국 신설된 ‘친구’ 탭을 연내 업데이트 전으로 되돌리기로 했다. 카카오는 29일 카카오톡 업데이트에 따른 이용자들의 의견을 반영해 기존 ‘친구 목록’을 친구 탭의 첫 화면으로 되돌릴 예정이라고 밝혔다. 현재의 피드형 게시물은 별도 ‘소식’ 메뉴를 통해 볼 수 있도록 한다. 동시에 카카오는 세 번째 탭인 ‘지금’ 탭에 추가한 숏폼에서 미성년자 보호를 위한 절차도 강화할 계획이다. 지난 23일 카카오는 이용자의 체류 시간을 늘리기 위해 카카오톡의 ‘친구’ 탭을 인스타그램과 같은 사회관계망서비스(SNS)처럼 업데이트했지만 양대 앱마켓에서 카카오톡에 대한 1점 혹평이 쏟아졌다. 혹평에 결국 카카오톡이 ‘친구’ 탭을 되돌리기로 하자 이번 개편의 성공 여부는 다음 달 중 탑재되는 ‘인공지능(AI)’ 서비스에 달려있다는 분석이 나온다.[스타트업 창업자 참고 뉴스]4. 자금줄 막힌 기업…회사채 발행 3분기만에 100조 넘겨- 핵심 요약: 이달 말 누적 회사채 발행액이 105조 원으로 사상 처음으로 3분기 만에 100조 원을 넘겼다. 29일 금융투자협회에 따르면 올해 1월 1일~9월 26일 발행된 회사채는 105조 3296억 원으로 세 분기 만에 100조 원을 돌파했다. 3분기 누적 회사채 발행액은 2022년 66조 원, 2023년 77조 원, 2024년 89조 원을 기록하는 등 최근 꾸준히 증가하는 모습을 보였다. 아울러 기업들이 앞으로 6개월 사이에 상환해야 하는 회사채는 약 44조 원으로, 통상 기업들이 만기 도래 이전 차환 목적의 채권을 선제적으로 발행하는 점을 고려하면 연간 발행액도 사상 최고치를 경신할 가능성이 커졌다.5. 미래에셋자산운용, 운용 자산 450조 돌파- 핵심 요약: 미래에셋자산운용이 총 운용자산 450조 원을 돌파하며 2022년 말 250조 원 대비 2년 10개월 만에 200조 원이 넘게 불어났다. 29일 금융투자 업계에 따르면 미래에셋자산운용은 2003년 홍콩법인을 설립하며 국내 운용사 최초로 해외 시장에 진출했고 현재 미국·캐나다·인도·일본·호주 등 16개 지역에서 총 456조 원을 운용 중이다. 전체 운용 자산의 약 45%를 해외가 차지하며, 킬러 상품을 지속적으로 선보인 것에 대해 글로벌 투자자들에게 인정 받은 결과로 해석된다. 실제 국내에서는 ‘TIGER ETF’가 다양한 명품 ETF들을 선보이며 개인 투자자 선호도 1위 브랜드로 자리매김했고 해외에서는 ‘글로벌 엑스(Global X)’가 현지 전문성 강화와 지속적인 혁신을 바탕으로 빠르게 성장하고 있다.6. 증시 호조 업고…펀드 판매잔액 첫 1000조 돌파- 핵심 요약: 국내외 증시 호조로 펀드 판매 잔액이 지난해 말 대비 15% 가까이 늘어나며 사상 처음으로 1000조 원을 돌파했다. 이는 지난해 말 대비 130조 2000억 원(14.9%) 증가한 수치다. 일반 투자자들이 가입하는 공모펀드는 올 들어 69조 5000억 원 증가한 302조 5000억 원을 기록했고 전문 투자자들이 주로 투자하는 사모펀드 판매 잔액은 지난해 말 638조 8000억 원 대비 60조 6000억 원(9.5%) 증가한 700조 5000억 원으로 집계된 것으로 알려졌다. 펀드 유형별로는 단기금융펀드(MMF) 판매 잔액이 224조 7000억 원으로 전체 판매 비중의 22.4%를 차지했다. 부동산 펀드 판매 잔액은 185조 7000억 원을 기록하며 전체의 18.5%를 차지했으며, 채권형 펀드 판매 잔액이 17.2%인 172조 5000억 원으로 뒤를 이었다.[자주 묻는 질문]Q. 바이오테크 스타트업이 기술수출을 성공시키려면?A. 독자 플랫폼 기술 개발과 글로벌 빅파마 파트너십이 핵심입니다. 한미약품이 오라스커버리 기술로 길리어드에 483억 원 기술수출에 성공한 것처럼, 기존 치료법의 한계를 해결하는 독창적 플랫폼을 개발하셔야 해요. 특히 계약금과 마일스톤 페이먼트, 로열티까지 포함한 단계적 수익 구조 설계로 초기 자금 확보와 장기 수익을 동시에 추구하시고, 글로벌 임상 진행과 현지 파트너와의 전략적 협력을 통해 해외 시장 진출 기반을 구축하셔야 합니다.Q. 사업 포트폴리오 재편 시 어떤 전략이 필요한가요?A. 선택과 집중을 통한 고부가가치 사업 강화가 생존 전략입니다. 태광산업이 범용 저수익 사업을 과감히 정리하고 K뷰티·에너지로 사업영역을 확장한 것처럼, 핵심 경쟁력이 있는 니치 분야에 자원을 집중하셔야 해요. 1조 5000억 원 규모의 대규모 투자처럼 미래 성장 동력 확보를 위한 과감한 의사결정과 M&A를 통한 신사업 진출을 적극 검토하시되, 기존 사업과의 시너지 효과와 시장 진입 타이밍을 면밀히 분석하셔야 합니다.Q. 현재 투자환경을 어떻게 활용해야 하나요?A. 펀드 1000조 원 돌파로 투자자금이 풍부한 지금이 절호의 기회입니다. 다만 회사채 발행 러시로 자금조달 경쟁이 치열해진 만큼 차별화된 투자 스토리와 명확한 수익 모델이 필수예요. 미래에셋자산운용처럼 킬러 상품 개발과 글로벌 진출 전략으로 투자자 관심을 집중시키시고, 혁신 기술 접목으로 시장 차별화를 이뤄내셔야 해요. 또한 공모펀드 29.8% 증가 추세를 활용해 기관투자자와의 전략적 파트너십도 적극 모색하셔야 합니다.[스타트업 창업자 핵심 체크포인트]✓ 기술수출 전략 수립: 한미약품 사례처럼 독자 플랫폼 기술 개발로 글로벌 빅파마와 파트너십 구축하고 단계적 수익 구조로 대규모 기술수출 기회 선점✓ 사업 포트폴리오 재편: 태광산업처럼 저수익 범용 사업 과감히 정리하고 고부가가치 니치 분야 집중으로 수익성 극대화 전략 수립✓ 사용자 경험 최우선: 카카오톡 개편 실패 사례를 교훈 삼아 급진적 변화보다 기존 사용자 니즈 중심의 점진적 개선 추진 필수✓ 건전 자금조달 체계: 회사채 105조 원 발행 러시 상황에서 차별화된 투자 스토리와 명확한 수익 모델로 투자유치 경쟁력 확보✓ 투자환경 적극 활용: 펀드 1000조 원 돌파와 공모펀드 29.8% 폭증 추세를 활용한 기관투자자 파트너십과 투자유치 기회 선점[키워드 TOP 5]기술수출, 사업 포트폴리오 재편, 투자자금 유동성, 플랫폼 기술, 글로벌 진출, AI PRISM, AI 프리즘 2025년 9월30일(화) 1면 언박싱 [ON AIR 서울경제]
|
0
|
[
[
28350,
30250,
27900,
28550,
7198962,
68.97310166221467,
2073.2163032530225,
1071.726992946993,
1001.4893103060294,
15427.280508242718,
22918.5,
30409.71949175728,
-0.6537268574956722,
28070,
22918.5,
26501.04494780644,
2339.820214810344,
35472680
],
[
28900,
29450,
27750,
28000,
3946068,
66.3941684263879,
2106.182598757776,
1278.6181141091497,
827.5644846486261,
15604.069900512126,
23308.5,
31012.930099487872,
-0.6610833043299975,
28900,
23308.5,
26800.835958245152,
2294.11877089532,
31526612
],
[
27500,
28000,
25150,
25450,
6754177,
55.94901219103531,
1904.5900086403271,
1403.8124930153854,
500.77751562494177,
15927.235942589625,
23561,
31194.764057410375,
-0.6480000048733394,
28170,
23561,
26530.66876659612,
2333.8245729742257,
24772435
],
[
25450,
26200,
24750,
24750,
2818134,
53.462575399944775,
1669.1019108714972,
1456.8703765866078,
212.23153428488945,
16235.147206096564,
23763.5,
31291.852793903436,
-0.6336063958510687,
27060,
23763.5,
26174.535013276898,
2270.6942463332093,
21954301
],
[
25100,
26800,
24800,
26300,
4618736,
57.92181065669714,
1589.2283082221693,
1483.3419629137202,
105.88634530844911,
16585.856358092376,
24046,
31506.143641907624,
-0.6204893655416804,
26610,
24046,
26199.62801062152,
2254.9303715951232,
26573037
],
[
27050,
28000,
26250,
27700,
5424916,
61.50933211472418,
1620.2193225770025,
1510.7174348463768,
109.50188773062564,
17167.49632964556,
24461,
31754.50367035444,
-0.5963373263852205,
26440,
24461,
26499.702408497218,
2218.863916481186,
31997953
],
[
28200,
28250,
25300,
25550,
3066731,
53.908060082649,
1454.5260224552658,
1499.4791523681547,
-44.953129912888926,
17835.71514992895,
24761.5,
31687.28485007105,
-0.5593994588430466,
25950,
24761.5,
26309.761926797775,
2271.087922446816,
28931222
],
[
25500,
26100,
24000,
24200,
2707294,
49.75063983967472,
1200.4412315056943,
1439.6715681956628,
-239.23033668996845,
18448.890161106567,
24981,
31513.109838893433,
-0.5229662414549805,
25700,
24981,
25887.809541438222,
2258.867356557758,
26223928
],
[
24300,
24900,
23750,
24050,
1370707,
49.29573376946008,
975.7258969269096,
1346.882433941912,
-371.1565370150024,
18883.965558669188,
25141,
31398.034441330812,
-0.4977554147671781,
25560,
25141,
25520.24763315058,
2179.662545375061,
24853221
],
[
24050,
24950,
23850,
24500,
1700207,
50.75062238676552,
824.4449265654439,
1242.3949324666185,
-417.95000590117456,
19626.453272897208,
25375,
31123.546727102792,
-0.45308742676672253,
25200,
25375,
25316.198106520464,
2102.5437921339853,
26553428
]
] |
no news data
|
0
|
[
[
31550,
37500,
31250,
36500,
419868,
82.09316706653198,
1855.435455475952,
843.2165733137878,
1012.2188821621643,
20714.026431530987,
27367.5,
34020.97356846901,
-0.48623173972551464,
31940,
27367.5,
30782.960527662202,
1879.5468227601375,
869017
],
[
35150,
38150,
34800,
37100,
255911,
82.86138947464703,
2287.784511942955,
1132.1301610396213,
1155.6543509033336,
20324.634807758906,
28037.5,
35750.36519224109,
-0.5501820912878177,
33340,
28037.5,
32046.368422129763,
1984.5791925629849,
1124928
],
[
36500,
37100,
34950,
36850,
142070,
81.29639461149537,
2580.5048893807107,
1421.805106707839,
1158.6997826728716,
20325.00974659437,
28695,
37064.99025340563,
-0.5833762156058987,
34670,
28695,
33007.09473770381,
1996.3949645227717,
982858
],
[
36700,
38900,
36100,
37750,
97220,
82.57249024731063,
2852.2316251011107,
1707.8904103864934,
1144.3412147146173,
20331.508039563225,
29362.5,
38393.491960436775,
-0.6151378091400103,
35880,
29362.5,
33955.67579016305,
2053.7953241997166,
1080078
],
[
38600,
38850,
36700,
38450,
89747,
83.5145919887681,
3088.4593339977073,
1984.0041951087362,
1104.455138888971,
20327.563752332015,
30015,
39702.43624766798,
-0.6455063300128592,
37330,
30015,
34854.54063213044,
2060.6670867568796,
1169825
],
[
37400,
39350,
36750,
38850,
113616,
84.04534979911081,
3270.250737446633,
2241.253503576316,
1028.9972338703174,
20585.82899427807,
30715,
40844.17100572193,
-0.6595585873821866,
37800,
30715,
35653.63250570436,
2099.1908662742453,
1283441
],
[
37950,
39700,
37650,
38950,
71365,
84.18245704525978,
3383.3892929983995,
2469.6806614607326,
913.7086315376669,
21077.49491482454,
31427.5,
41777.505085175464,
-0.6586591415273542,
38170,
31427.5,
36312.90600456348,
2095.677232968942,
1354806
],
[
38350,
38350,
36050,
36300,
105407,
67.60302012925564,
3222.077457114472,
2620.1600205914806,
601.9174365229915,
21918.69891437879,
32000,
42081.301085621206,
-0.6300813178513255,
38060,
32000,
36310.32480365079,
2153.1288591854463,
1249399
],
[
36300,
37200,
36100,
37100,
33838,
69.55254159500168,
3122.7923725089495,
2720.6864909749747,
402.10588153397475,
22466.500426646893,
32505,
42543.49957335311,
-0.6176587954685807,
37930,
32505,
36468.25984292063,
2077.9053692436287,
1283237
],
[
37100,
37950,
35800,
36100,
99183,
64.3405582801525,
2929.645455823611,
2762.478283944702,
167.1671718789089,
23280.285170910764,
32995,
42709.71482908924,
-0.5888598168867547,
37460,
32995,
36394.60787433651,
2083.0549857262267,
1184054
]
] |
no news data
|
0
|
[
[
28800,
29050,
28350,
28750,
24299,
55.089808625342,
-190.68095246962184,
-79.86394223554444,
-110.8170102340774,
28341.963913941432,
29220,
30098.036086058568,
-0.06009829473364599,
28670,
29220,
28910.966802493203,
893.967109865435,
1807
],
[
28850,
29050,
28400,
28950,
17629,
56.95541548204899,
-179.87919925839378,
-99.86699364011432,
-80.01220561827947,
28316.22817900832,
29200,
30083.77182099168,
-0.06053231650627934,
28700,
29200,
28918.773441994563,
876.5408877321896,
19436
],
[
28950,
29300,
28650,
28700,
34982,
53.939120703013856,
-189.30940173667477,
-117.75547525942642,
-71.55392647724835,
28282.034141420765,
29187.5,
30092.965858579235,
-0.062044769752752714,
28760,
29187.5,
28875.01875359565,
860.359395751319,
-15546
],
[
28500,
29450,
28400,
29300,
52750,
59.484776628961676,
-146.67711704887188,
-123.53980361731551,
-23.137313431556365,
28282.034141420765,
29187.5,
30092.965858579235,
-0.062044769752752714,
28920,
29187.5,
28960.01500287652,
873.9051531976534,
37204
],
[
29300,
29300,
28800,
28900,
14967,
54.75201904928717,
-143.51305221314033,
-127.53445333648048,
-15.978598876659845,
28263.58707082936,
29177.5,
30091.41292917064,
-0.06264504698282178,
28920,
29177.5,
28948.012002301217,
847.1976422549639,
22237
],
[
28900,
28950,
27450,
28800,
75993,
53.6037897831638,
-147.3758156357071,
-131.50272579632582,
-15.873089839381294,
28238.499529024026,
29132.5,
30026.500470975974,
-0.06137478561578815,
28930,
29132.5,
28918.409601840976,
893.826382093895,
-53756
],
[
28750,
28750,
28200,
28300,
12272,
48.16485987715784,
-188.60874064614472,
-142.9239287662896,
-45.68481187985512,
28122.99874587816,
29072.5,
30022.00125412184,
-0.06531954624623534,
28800,
29072.5,
28794.72768147278,
872.8387833729025,
-66028
],
[
28200,
28600,
27900,
27900,
23285,
44.29293357833221,
-250.67318342474027,
-164.47377969797975,
-86.19940372676052,
27934.38842869468,
28990,
30045.61157130532,
-0.07282591040395438,
28640,
28990,
28615.782145178226,
860.4931559891238,
-89313
],
[
28300,
28600,
27400,
27800,
25879,
43.3546012716007,
-304.4197048789101,
-192.46296473416584,
-111.95674014474429,
27756.121262179768,
28902.5,
30048.878737820232,
-0.07932730648353827,
28340,
28902.5,
28452.625716142582,
884.7436448470435,
-115192
],
[
27800,
27800,
26900,
27250,
46829,
38.52103631490519,
-386.9342763329878,
-231.35722705393025,
-155.57704927905755,
27509.985743514946,
28767.5,
30025.014256485054,
-0.08742603677657453,
28010,
28767.5,
28212.100572914067,
885.833384500826,
-162021
]
] |
no news data
|
0
|
[
[
11920,
11950,
11830,
11930,
23973,
60.33679043287185,
-43.192668688663616,
-134.42322930326893,
91.23056061460531,
11259.850126840052,
11680.5,
12101.149873159948,
-0.07202600456486412,
11962,
11680.5,
11875.17302094085,
190.6324410365989,
-290728
],
[
11990,
11990,
11710,
11850,
30171,
55.603928129873395,
-39.798321288453735,
-115.4982477003059,
75.69992641185216,
11281.378283572054,
11698.5,
12115.621716427946,
-0.07131200007316255,
11936,
11698.5,
11870.138416752681,
197.01583810541325,
-320899
],
[
11850,
12000,
11850,
11930,
24819,
59.062139174253225,
-30.303623794974555,
-98.45932291923963,
68.15569912426507,
11320.577084307964,
11725,
12129.422915692036,
-0.06898471909459028,
11922,
11725,
11882.110733402145,
193.6575639550266,
-296080
],
[
12150,
12380,
12150,
12360,
77015,
71.7843009565416,
11.782576506697296,
-76.41094303405225,
88.19351954074955,
11301.370118729768,
11771.5,
12241.629881270232,
-0.0798759514539747,
12004,
11771.5,
11977.688586721717,
211.96773795823898,
-219065
],
[
12400,
12400,
12190,
12350,
40973,
71.22991221043424,
43.82410008770239,
-52.36393440970132,
96.18803449740372,
11274.323733197944,
11806.5,
12338.676266802056,
-0.09014970851684352,
12084,
11806.5,
12052.150869377374,
211.8271852469362,
-260038
],
[
12350,
12500,
12230,
12400,
76510,
72.37855759471894,
72.41704192367433,
-27.4077391430262,
99.82478106670052,
11276.08948064663,
11851,
12425.91051935337,
-0.09702312367789563,
12178,
11851,
12121.7206955019,
215.9823863007265,
-183528
],
[
12400,
12480,
12300,
12420,
51279,
72.8455718324336,
95.58909559090353,
-2.8083721962402564,
98.39746778714378,
11286.585321468461,
11895,
12503.414678531539,
-0.10229754998428564,
12292,
11895,
12181.37655640152,
213.4122158506746,
-132249
],
[
12550,
12550,
12190,
12250,
48194,
63.08230945464193,
99.09325050863663,
17.571952344735124,
81.5212981639015,
11340.47706557858,
11934,
12527.52293442142,
-0.0994675606538328,
12356,
11934,
12195.101245121215,
223.88277186134073,
-180443
],
[
12250,
12600,
12220,
12510,
70900,
69.75819172903603,
121.45014395690487,
38.34759066716907,
83.1025532897358,
11366.438656506212,
11982.5,
12598.561343493788,
-0.10282684639996456,
12386,
11982.5,
12258.080996096973,
235.03400244267354,
-109543
],
[
12570,
12570,
12370,
12370,
28237,
63.13753407819083,
126.41409017470141,
55.960890568675545,
70.45319960602586,
11430.883027862323,
12026,
12621.116972137677,
-0.09897172328915305,
12390,
12026,
12280.464796877579,
232.53157369676828,
-137780
]
] |
no news data
|
0
|
[
[
1575,
1655,
1571,
1642,
349560,
54.66465767476891,
6.405725861687415,
5.389786084447805,
1.01593977723961,
1546.391600689088,
1603.7,
1661.0083993109122,
-0.07147022424507343,
1607.2000000000003,
1603.7,
1611.8499327229044,
72.55544702559898,
2851135
],
[
1624,
1692,
1624,
1687,
370700,
60.91178797704483,
12.077347330351813,
6.727298333628607,
5.350048996723206,
1539.009290144035,
1607.3,
1675.5907098559649,
-0.08497568575370486,
1623.6000000000001,
1607.3,
1626.8799461783237,
72.23005795234192,
3221835
],
[
1687,
1698,
1655,
1674,
324408,
58.40781218468143,
15.346254779244418,
8.45108962275177,
6.895165156492649,
1535.7442601999155,
1610.25,
1684.7557398000845,
-0.09253934457392887,
1637.2,
1610.25,
1636.303956942659,
70.14219667003178,
2897427
],
[
1618,
1640,
1588,
1597,
143617,
46.27398653547351,
11.590028367074865,
9.07887737161639,
2.5111509954584754,
1535.018550972939,
1609.75,
1684.481449027061,
-0.09284851564163503,
1636.0000000000002,
1609.75,
1628.4431655541273,
71.27489690788666,
2753810
],
[
1627,
1627,
1577,
1595,
101755,
46.00664200662204,
8.3554916809926,
8.934200233491632,
-0.5787085524990321,
1536.8693948250466,
1610.55,
1684.2306051749533,
-0.09149744518947363,
1639.0000000000002,
1610.55,
1621.754532443302,
69.75526141446618,
2652055
],
[
1580,
1598,
1550,
1570,
184559,
42.686762659054004,
3.7317892439650677,
7.8937180355863195,
-4.161928791621252,
1535.3675846808987,
1610.05,
1684.7324153191012,
-0.09277030566640938,
1624.6000000000001,
1610.05,
1611.4036259546417,
68.20131417057574,
2467496
],
[
1583,
1590,
1545,
1590,
137431,
46.041338416737815,
1.6621444372458427,
6.647403315918225,
-4.985258878672382,
1540.5793464004928,
1611.6999999999996,
1682.8206535995064,
-0.0882554490283636,
1605.2,
1611.6999999999996,
1607.1229007637135,
66.54407744410605,
2604927
],
[
1571,
1600,
1560,
1600,
118447,
47.68996523495009,
0.8194068315574441,
5.481804019046069,
-4.662397187488625,
1545.318315315544,
1613.3999999999999,
1681.4816846844558,
-0.08439529525778595,
1590.4,
1613.3999999999999,
1605.6983206109708,
64.6480719123842,
2723374
],
[
1593,
1600,
1552,
1552,
170277,
41.18524314211792,
-3.6792554729743188,
3.6495921206419917,
-7.32884759361631,
1548.4786093586304,
1613.9999999999998,
1679.5213906413692,
-0.081191314301573,
1581.4,
1613.9999999999998,
1594.9586564887768,
63.45892391864247,
2553097
],
[
1540,
1598,
1500,
1589,
269604,
47.16728985316601,
-4.210352657744352,
2.077603164964723,
-6.287955822709074,
1546.0530976399214,
1611.6999999999998,
1677.3469023600783,
-0.08146293027248057,
1580.2,
1611.6999999999998,
1593.7669251910215,
65.92614363873943,
2822701
]
] |
no news data
|
0
|
[
[
4980,
4985,
4905,
4950,
66168,
66.49324582457763,
107.4692542976245,
90.32072199632428,
17.14853230130022,
4550.252099942525,
4809.5,
5068.747900057475,
-0.1078065911456388,
4992,
4809.5,
4926.951750562988,
74.6499434001818,
828589
],
[
4900,
4985,
4895,
4985,
90128,
68.9044058448986,
106.44731899168346,
93.54604139539613,
12.90127759628733,
4561.72158448483,
4824.75,
5087.77841551517,
-0.10903297187011568,
4993,
4824.75,
4938.561400450391,
75.74637601445453,
918717
],
[
4970,
4970,
4870,
4935,
71402,
62.036453401166796,
100.44497857829174,
94.92582883197525,
5.5191497463164865,
4592.953925097991,
4840.75,
5088.546074902009,
-0.10237920772690572,
4980,
4840.75,
4937.8491203603135,
78.55020629913635,
847315
],
[
4935,
4950,
4850,
4945,
81853,
62.834332166954574,
95.3953388973905,
95.01973084505832,
0.37560805233218275,
4621.9197646852135,
4855.75,
5089.5802353147865,
-0.09631065656789846,
4961,
4855.75,
4939.27929628825,
80.08233442062661,
929168
],
[
4940,
4970,
4900,
4970,
48627,
64.82469690773993,
92.34624411722871,
94.4850334994924,
-2.1387893822636954,
4633.956069196792,
4867,
5100.043930803208,
-0.09576491917123824,
4957,
4867,
4945.4234370306,
79.36216767629614,
977795
],
[
4935,
5020,
4920,
4975,
114064,
65.22580597588498,
89.30383374397024,
93.44879354838797,
-4.144959804417724,
4648.120450469003,
4878.5,
5108.879549530997,
-0.09444687897140387,
4962,
4878.5,
4951.33874962448,
80.83629855656069,
1091859
],
[
4940,
5020,
4940,
5020,
78891,
68.68664519704811,
89.49221497581584,
92.65747783387354,
-3.1652628580577016,
4659.93552676812,
4891.5,
5123.06447323188,
-0.09468035295180606,
4969,
4891.5,
4965.070999699585,
80.77656294537778,
1170750
],
[
4980,
5030,
4930,
5000,
76931,
65.5635242275184,
87.02451121186823,
91.53088450947249,
-4.506373297604256,
4675.785959566551,
4903.5,
5131.214040433449,
-0.09287816475311457,
4982,
4903.5,
4972.056799759668,
82.1496655921365,
1093819
],
[
5000,
5190,
4980,
5110,
229701,
72.8700758061767,
92.8743215254508,
91.79957191266816,
1.0747496127826395,
4690.133432200419,
4922,
5153.866567799581,
-0.09421640300673767,
5015,
4922,
4999.645439807735,
91.28183233555532,
1323520
],
[
5110,
5150,
5090,
5140,
69097,
74.46155670021874,
98.79227181072929,
93.19811189228038,
5.594159918448909,
4710.836336391275,
4942.75,
5174.663663608725,
-0.09383993267259119,
5049,
4942.75,
5027.7163518461875,
89.04741574015853,
1392617
]
] |
no news data
|
0
|
[
[
11460,
11470,
11200,
11400,
51134,
68.50057662351139,
232.28743315190513,
61.66746318052403,
170.6199699713811,
9545.400053438392,
10550,
11554.599946561608,
-0.19044548749983087,
11236,
10550,
10967.140967051628,
373.6637997926632,
473533
],
[
11450,
11530,
11170,
11260,
46796,
64.83449099572104,
247.6751813960891,
98.86900682363705,
148.80617457245205,
9529.32272992453,
10583,
11636.67727007547,
-0.19912638572719835,
11322,
10583,
11025.712773641302,
372.6878140931873,
426737
],
[
11260,
11510,
11260,
11330,
49813,
65.8195028123193,
262.4926459019771,
131.59373463930507,
130.89891126267202,
9513.51320558245,
10619,
11724.48679441755,
-0.20820920885536293,
11330,
10619,
11086.570218913042,
363.92439880081673,
476550
],
[
11350,
11500,
11340,
11370,
30906,
66.39870105257812,
274.3012845216672,
160.13524461577748,
114.1660399058897,
9516.282171659825,
10666.5,
11816.717828340175,
-0.21566921264523048,
11364,
10666.5,
11143.256175130435,
350.07265602932983,
507456
],
[
11370,
11450,
11110,
11330,
58936,
65.20872223236248,
277.23624316077985,
183.55544432477797,
93.68079883600188,
9513.345965668803,
10701,
11888.654034331197,
-0.22197066336439533,
11338,
10701,
11180.604940104347,
349.3531805986634,
448520
],
[
11300,
11310,
10920,
11120,
36981,
59.20924815138001,
259.6241880414418,
198.76919306811072,
60.85499497333109,
9520.206139782873,
10722.5,
11924.793860217127,
-0.2242562574431573,
11282,
10722.5,
11168.483952083478,
353.68509627018744,
411539
],
[
11050,
11050,
10840,
10920,
23891,
54.10383464936884,
226.91247319818467,
204.39784909412555,
22.514624104059124,
9541.981134290769,
10743,
11944.018865709231,
-0.2235909644809143,
11214,
10743,
11118.787161666782,
348.4218751080312,
387648
],
[
10920,
10920,
10330,
10550,
48092,
46.17195600233585,
169.18207013639403,
197.35469330257925,
-28.17262316618522,
9584.333880025964,
10761,
11937.666119974036,
-0.2186908502878981,
11058,
10761,
11005.029729333426,
365.67745545745754,
339556
],
[
10700,
10820,
10540,
10690,
25396,
49.20632666350782,
133.19178773599924,
184.52211218926328,
-51.33032445326404,
9688.080039834214,
10799,
11909.919960165786,
-0.20574496900931302,
10922,
10799,
10942.02378346674,
359.5576372104963,
364952
],
[
10690,
10700,
10500,
10500,
19416,
45.46084413044407,
88.31972274724649,
165.28163430085993,
-76.96191155361345,
9763.385372932804,
10823,
11882.614627067196,
-0.195807932563466,
10756,
10823,
10853.619026773393,
348.1606631240323,
345536
]
] |
no news data
|
0
|
[
[
9310,
9330,
9190,
9190,
52009,
55.98538509408169,
-24.315188292777748,
-49.28956214244239,
24.974373849664644,
8950.1659411702,
9127.5,
9304.8340588298,
-0.038857093142656736,
9170,
9127.5,
9144.13212179131,
150.86897403579835,
150434
],
[
9190,
9210,
9070,
9090,
36667,
49.12184773488199,
-26.446218969076654,
-44.72089350776925,
18.274674538692594,
8951.174186214084,
9128,
9304.825813785916,
-0.03874360512399554,
9162,
9128,
9133.305697433048,
150.09261874752704,
113767
],
[
9120,
9160,
9050,
9090,
119256,
49.12184773488199,
-27.81444848504907,
-41.33960450322522,
13.525156018176148,
8948.881248026482,
9126.5,
9304.118751973518,
-0.03892373899600452,
9154,
9126.5,
9124.644557946438,
147.22886026556083,
113767
],
[
9120,
9120,
9000,
9040,
50344,
45.86152077578717,
-32.55805339374456,
-39.58329428132909,
7.0252408875845305,
8940.008674129609,
9119,
9297.991325870391,
-0.039256788215898876,
9126,
9119,
9107.715646357152,
145.28394167516365,
63423
],
[
9090,
9090,
8900,
8930,
93466,
39.629704281737446,
-44.67844979350593,
-40.60232538376446,
-4.076124409741475,
8917.496443846418,
9102.5,
9287.503556153582,
-0.040648954936244416,
9068,
9102.5,
9072.17251708572,
148.4779458412234,
-30043
],
[
8930,
8930,
8700,
8750,
60324,
31.97339511374644,
-68.02430509481746,
-46.08672132597506,
-21.9375837688424,
8850.620787396703,
9076,
9301.379212603297,
-0.0496648771712862,
8980,
9076,
9007.738013668577,
154.30094970970742,
-90367
],
[
8770,
8770,
8620,
8660,
55023,
28.960654821545894,
-92.71949879134445,
-55.413276819048946,
-37.3062219722955,
8765.1906098868,
9048.5,
9331.8093901132,
-0.06262018900661981,
8894,
9048.5,
8938.190410934862,
153.9937390161569,
-145390
],
[
8650,
8650,
8270,
8350,
104548,
21.459905976620817,
-135.7402972853033,
-71.47868091229982,
-64.26161637300349,
8592.570181387184,
9006.5,
9420.429818612816,
-0.09191801890030894,
8746,
9006.5,
8820.55232874789,
170.8513290864314,
-249938
],
[
8370,
8430,
8280,
8280,
31867,
20.188397876220478,
-173.48319870039813,
-91.87958446991948,
-81.60361423047866,
8442.556349047049,
8965,
9487.443650952951,
-0.11655184628063613,
8594,
8965,
8712.441862998312,
169.3619484374006,
-281805
],
[
8360,
8360,
8120,
8120,
47615,
17.618752992524946,
-213.84036421136443,
-116.27174041820847,
-97.56862379315596,
8277.456914183636,
8922,
9566.543085816364,
-0.1444839914405657,
8432,
8922,
8593.95349039865,
174.40752354901485,
-329420
]
] |
no news data
|
0
|
[
[
13150,
14350,
12930,
14020,
396067,
69.49378465159032,
318.2167025830804,
71.8987844649123,
246.3179181181681,
10215.664795328401,
11914.5,
13613.335204671599,
-0.28517104447045183,
12688,
11914.5,
12533.064835603851,
871.922865587693,
3053784
],
[
13800,
14430,
13780,
14400,
275895,
71.35464767366616,
456.94094917931943,
148.90721740779372,
308.0337317715257,
10055.483744269477,
12064.5,
14073.516255730523,
-0.3330459207974674,
13184,
12064.5,
12906.451868483082,
856.0712323314292,
3329679
],
[
14400,
14600,
13970,
14580,
227298,
72.219109516806,
574.7797070632187,
234.08171533887872,
340.69799172433994,
9961.747819114466,
12228,
14494.252180885534,
-0.37066604201595266,
13708,
12228,
13241.161494786465,
839.9232871648986,
3556977
],
[
14780,
15970,
14610,
15320,
707169,
75.49340940852471,
719.5846631595705,
331.1823049030171,
388.4023582565534,
9797.859452159057,
12420,
15042.140547840943,
-0.42224485472478956,
14294,
12420,
13656.929195829172,
879.2144809388344,
4264146
],
[
15410,
16130,
15250,
15600,
183623,
76.61644574929922,
847.1716269027584,
434.3801693029654,
412.791457599793,
9675.06397266835,
12621.5,
15567.93602733165,
-0.4668915782326428,
14784,
12621.5,
14045.543356663338,
879.2705894432034,
4447769
],
[
15600,
15970,
15160,
15950,
116495,
77.97513124738634,
965.3987736884155,
540.5838901800555,
424.81488350836,
9537.486228647063,
12819,
16100.513771352937,
-0.5119765615653228,
15170,
12819,
14426.43468533067,
874.3226901972604,
4564264
],
[
16000,
17600,
15780,
17300,
651275,
82.25741720178867,
1154.7174924100746,
663.4106106260593,
491.3068817840152,
9211.557836601354,
13053,
16894.442163398646,
-0.5885914599553583,
15750,
13053,
15001.147748264537,
941.8710694688847,
5215539
],
[
17300,
17500,
15390,
15770,
239921,
66.48118079612442,
1167.8336681331966,
764.2952221274868,
403.53844600570983,
9173.91662177482,
13200,
17226.08337822518,
-0.6100126330644211,
15988,
13200,
15154.918198611631,
1025.3088502211071,
4975618
],
[
16000,
16000,
15100,
15200,
213652,
61.73110544571166,
1119.3311429233,
835.3024062866494,
284.0287366366505,
9256.70028908276,
13349.5,
17442.29971091724,
-0.6131764801553975,
15964,
13349.5,
15163.934558889305,
1016.3582180624567,
4761966
],
[
15230,
15670,
14910,
15500,
151566,
63.22059531007981,
1092.50630245488,
886.7431855202956,
205.76311693458433,
9493.715385614258,
13564,
17634.284614385742,
-0.6001599254476175,
15944,
13564,
15231.147647111444,
998.0469167722813,
4913532
]
] |
no news data
|
0
|
[
[
23850,
24150,
23800,
24100,
3970,
51.343188554357994,
-691.9946339464514,
-1024.5952426993038,
332.6006087528524,
22784.244630266025,
23565,
24345.755369733975,
-0.06626398215437941,
23760,
23565,
23709.564805002865,
567.0412192883847,
-40442
],
[
24000,
24400,
23850,
24100,
9627,
51.343188554357994,
-610.3873952032118,
-941.7536732000855,
331.3662779968737,
22818.02919158004,
23552.5,
24286.97080841996,
-0.062368819311746884,
23880,
23552.5,
23787.651844002292,
565.8239893392144,
-40442
],
[
24100,
24600,
24050,
24250,
4520,
53.90058820145827,
-527.5283062140297,
-858.9085998028743,
331.38029358884455,
22784.113907036048,
23572.5,
24360.886092963952,
-0.06689032499429015,
24010,
23572.5,
23880.121475201835,
564.6937043864135,
-35922
],
[
24400,
24400,
23850,
24000,
6696,
49.25404195159501,
-476.5415179038282,
-782.4351834230652,
305.89366551923695,
22777.0743198061,
23582.5,
24387.9256801939,
-0.0683070650010729,
24110,
23582.5,
23904.09718016147,
563.6441540730983,
-42618
],
[
24000,
24150,
23650,
23950,
7406,
48.356192469838696,
-435.1525354054793,
-712.978653819548,
277.8261184140687,
22775.12671556464,
23585,
24394.87328443536,
-0.06867697981219942,
24080,
23585,
23913.277744129176,
559.098143067877,
-50024
],
[
24000,
24000,
23700,
24000,
4536,
49.35050174631886,
-393.77766267423067,
-649.1384555904845,
255.36079291625379,
22771.853454103046,
23602.5,
24433.146545896954,
-0.07038631889816369,
24060,
23602.5,
23930.622195303342,
540.591132848743,
-45488
],
[
23900,
23900,
23650,
23900,
8296,
47.385498074405795,
-364.8511650907785,
-592.2809974905433,
227.4298323997648,
22779.323580617798,
23620,
24460.676419382202,
-0.07118343940577493,
24020,
23620,
23924.497756242676,
526.9774805024042,
-53784
],
[
24100,
24100,
23200,
23650,
3110,
42.797579579834775,
-357.9731266411691,
-545.4194233206686,
187.44629667949948,
22784.887225615377,
23625,
24465.112774384623,
-0.07112065814896278,
23900,
23625,
23869.59820499414,
553.6219461808039,
-56894
],
[
23550,
24100,
23350,
23550,
5708,
41.08406302165158,
-356.482092224629,
-507.63195710146067,
151.14986487683166,
22793.088384217546,
23630,
24466.911615782454,
-0.07083466913097365,
23810,
23630,
23805.678563995312,
567.6489500250321,
-62602
],
[
24000,
24000,
23400,
23600,
3114,
42.327412514523324,
-347.2628248928704,
-475.5581306597427,
128.29530576687227,
22901.28332616424,
23665,
24428.71667383576,
-0.06454398257644278,
23740,
23665,
23764.54285119625,
569.9597393089584,
-59488
]
] |
no news data
|
0
|
[
[
5210,
5920,
5200,
5920,
7560419,
82.6204036330881,
353.60164848617296,
297.6312848977752,
55.97036358839779,
2993.7016886492424,
4018.5,
5043.298311350758,
-0.5100402196594539,
4173,
4018.5,
4280.763389703373,
321.1507388051091,
50359732
],
[
6900,
7690,
6740,
7690,
4087732,
88.8102412208511,
607.9070027648431,
359.6864284711888,
248.22057429365435,
2269.7181648903716,
4204.25,
6138.781835109628,
-0.9202744057130896,
4979,
4204.25,
4962.610711762698,
424.6399717476013,
54447464
],
[
9340,
9990,
9080,
9990,
2244704,
92.5321996586914,
983.6971577949698,
484.48857433594503,
499.2085834590248,
1280.0077010345713,
4504.75,
7729.492298965429,
-1.4317075526790293,
6332,
4504.75,
5968.088569410158,
558.5942594799155,
56692168
],
[
12710,
12980,
12500,
12980,
1685931,
94.90485769256264,
1505.4279384277488,
688.6764471543058,
816.751491273443,
-5.683314561453699,
4955,
9915.683314561455,
-2.0022939715687,
8227,
4955,
7370.470855528127,
732.266098088493,
58378099
],
[
14800,
15430,
12200,
13270,
12047193,
95.06851363531497,
1920.1693997391549,
934.9750376712757,
985.1943620678792,
-748.9105856581727,
5419.75,
11588.410585658174,
-2.276363517010258,
9970,
5419.75,
8550.376684422503,
910.6756625107435,
70425292
],
[
10150,
12610,
9740,
12610,
4576525,
88.13054194163959,
2170.577446068726,
1182.0955193507657,
988.4819267179605,
-1055.90266518084,
5851.5,
12758.90266518084,
-2.3608998257475315,
11308,
5851.5,
9362.301347538003,
1097.7702580456903,
65848767
],
[
15000,
16200,
12600,
15170,
12132868,
90.90353697342648,
2546.2466852606267,
1454.925752532738,
1091.3209327278887,
-1584.535649821707,
6411.25,
14407.035649821708,
-2.494298506475869,
12804,
6411.25,
10523.841078030404,
1276.5009538995696,
77981635
],
[
13780,
19240,
12910,
18300,
10547737,
93.04346901203014,
3061.243990208577,
1776.1894000679058,
1285.0545901406713,
-2374.0408722674256,
7127.5,
16629.040872267426,
-2.6661636961816697,
14466,
7127.5,
12079.072862424324,
1637.4651714781717,
88529372
],
[
19700,
22500,
19580,
21150,
6423153,
94.34741531092324,
3657.196363142628,
2152.39079268285,
1504.8055704597778,
-3259.9872069856974,
7986.25,
19232.487206985697,
-2.81639998922791,
16100,
7986.25,
13893.25828993946,
1820.5033735154452,
94952525
],
[
18700,
21750,
15350,
15370,
6746208,
66.94213703854992,
3621.350542926939,
2446.182742731668,
1175.167800195271,
-2985.2954668283037,
8556,
20097.295466828306,
-2.6978250273090945,
16520,
8556,
14188.606631951568,
2147.610275407199,
88206317
]
] |
no news data
|
0
|
[
[
48100,
48250,
47700,
47850,
24174,
38.98286123807484,
-1069.0209608282748,
-1153.065752613557,
84.04479178528209,
46605.89577749329,
49140,
51674.10422250671,
-0.10313814499416796,
48160,
49140,
48385.62572190188,
1429.531804001887,
1485176
],
[
48000,
48450,
47750,
48000,
26543,
40.21759357095747,
-1036.6809978777164,
-1129.788801666389,
93.10780378867253,
46799.66768097705,
48930,
51060.33231902295,
-0.0870767348875107,
48140,
48930,
48308.5005775215,
1377.4223894303236,
1511719
],
[
48050,
48500,
47850,
48200,
32010,
41.905617285205345,
-983.574975647185,
-1100.5460364625483,
116.97106081536322,
46784.163174773734,
48820,
50855.836825226266,
-0.08340175441320222,
48120,
48820,
48286.80046201721,
1325.4636473281575,
1543729
],
[
49000,
49050,
47750,
47850,
47765,
39.788312388727384,
-958.6790895617669,
-1072.1726470823921,
113.49355752062525,
46841.5827827608,
48667.5,
50493.4172172392,
-0.07503640898912824,
48050,
48667.5,
48199.44036961377,
1323.6448153761464,
1495964
],
[
48050,
48050,
47350,
47500,
35368,
37.73506649703943,
-956.1688757961238,
-1048.9718928251384,
92.80301702901465,
46932.26082204331,
48497.5,
50062.73917795669,
-0.06454927276485137,
47880,
48497.5,
48059.55229569101,
1279.098757134993,
1460596
],
[
47450,
47450,
46450,
46700,
29234,
33.4819888033121,
-1007.1233365119842,
-1040.6021815625077,
33.47884505052343,
46846.687320629186,
48307.5,
49768.312679370814,
-0.060479746597145966,
47650,
48307.5,
47787.641836552815,
1262.7345601967793,
1431362
],
[
46650,
46900,
46250,
46250,
19561,
31.342089426523494,
-1071.4651694202767,
-1046.7747791340614,
-24.690390286215234,
46713.59989066724,
48100,
49486.40010933276,
-0.057646574192630376,
47300,
48100,
47480.11346924226,
1218.9678058970094,
1411801
],
[
46250,
46250,
44800,
45000,
33989,
26.31158730309741,
-1209.3801078023316,
-1079.2958448677155,
-130.08426293461616,
46039.9771168471,
47880,
49720.0228831529,
-0.07685976955525907,
46660,
47880,
46984.09077539381,
1235.4701054757945,
1377812
],
[
45000,
45400,
44350,
45100,
18193,
27.3166496418663,
-1295.6738047363833,
-1122.571436841449,
-173.10236789493433,
45516.631704442014,
47735,
49953.368295557986,
-0.09294514698053781,
46110,
47735,
46607.272620315045,
1222.222240798952,
1396005
],
[
45400,
45700,
45000,
45350,
18243,
29.89114071901627,
-1328.5742931635177,
-1163.7720081058628,
-164.8022850576549,
45160.8150522146,
47565,
49969.1849477854,
-0.10109050553076411,
45680,
47565,
46355.818096252035,
1184.9206521704555,
1414248
]
] |
no news data
|
0
|
[
[
2900,
2900,
2755,
2765,
119896,
49.53795779914539,
-123.48354771749837,
-179.97711763719968,
56.493569919701315,
2543.411655018186,
2705.5,
2867.588344981814,
-0.11982136017875725,
2745,
2705.5,
2722.1649384371945,
122.60954607068261,
-265475
],
[
2760,
2820,
2720,
2760,
101443,
49.2181608099971,
-111.53082466330125,
-166.28785904242,
54.75703437911875,
2545.794074671517,
2703.25,
2860.705925328483,
-0.11649379474964051,
2754,
2703.25,
2729.7319507497555,
120.99457849420529,
-366918
],
[
2790,
2860,
2780,
2830,
128619,
53.72238463020502,
-95.3111034708304,
-152.0925079281021,
56.78140445727169,
2542.5516276344797,
2705,
2867.4483723655203,
-0.12010970230352702,
2789,
2705,
2749.7855605998043,
119.4949657446192,
-238299
],
[
2815,
2865,
2720,
2770,
114577,
49.65675540137884,
-86.3035030668052,
-138.93470695584273,
52.63120388903752,
2542.2865326824012,
2707,
2871.7134673175988,
-0.12169447160517087,
2789,
2707,
2753.8284484798437,
121.31675390571783,
-352876
],
[
2770,
2800,
2720,
2785,
98983,
50.662015816902375,
-77.06616938197794,
-126.56099944106978,
49.49483005909184,
2543.5645877344136,
2706,
2868.4354122655864,
-0.1200557370772996,
2782,
2706,
2760.062758783875,
118.36555719816656,
-253893
],
[
2785,
2815,
2700,
2740,
116196,
47.591756543950225,
-72.54043878125094,
-115.75688730910602,
43.21644852785508,
2545.740576384798,
2703,
2860.259423615202,
-0.11635917396611335,
2777,
2703,
2756.0502070271,
118.12516025544038,
-370089
],
[
2745,
2760,
2720,
2735,
74463,
47.2491240706544,
-68.56682718488355,
-106.31887528426154,
37.75204809937799,
2546.170130299904,
2701.5,
2856.829869700096,
-0.11499527647610289,
2772,
2701.5,
2751.84016562168,
112.54479166576607,
-444552
],
[
2755,
2755,
2615,
2625,
112918,
40.36418177843691,
-73.44713915713237,
-99.74452805883571,
26.297388901703343,
2539.2308022182415,
2698.25,
2857.2691977817585,
-0.1178683945385035,
2731,
2698.25,
2726.4721324973443,
114.50587797535421,
-557470
],
[
2625,
2685,
2600,
2640,
66220,
41.61358215075073,
-75.23715977177608,
-94.8430544014238,
19.60589462964772,
2534.626477590389,
2695.75,
2856.873522409611,
-0.11953892045598502,
2705,
2695.75,
2709.1777059978754,
112.39831526282892,
-491250
],
[
2645,
2670,
2565,
2580,
65228,
38.16890281660724,
-80.56851883143418,
-91.98814728742587,
11.419628455991699,
2527.047857359931,
2693.5,
2859.952142640069,
-0.12359542798594306,
2664,
2693.5,
2683.3421647983005,
111.86986417262685,
-556478
]
] |
no news data
|
0
|
[
[
1433,
1440,
1415,
1416,
166448,
57.122660869241074,
0.1668729092993999,
-8.518686261853116,
8.685559171152516,
1347.2252718786083,
1406.45,
1465.6747281213918,
-0.08421874666200968,
1445.4,
1406.45,
1428.0963118744085,
48.37849358527669,
410795
],
[
1416,
1498,
1392,
1456,
304273,
62.51460714045391,
2.6513107428663716,
-6.284686860909219,
8.93599760377559,
1351.6360790500914,
1411.1000000000001,
1470.5639209499088,
-0.08428023662378101,
1446.8,
1411.1000000000001,
1433.677049499527,
52.49431547204264,
715068
],
[
1456,
1475,
1437,
1465,
209613,
63.62304480940275,
5.285541971525845,
-3.9706410944222066,
9.25618306594805,
1353.6836335757685,
1415.5000000000002,
1477.316366424232,
-0.08734209314621232,
1448,
1415.5000000000002,
1439.9416395996216,
51.4590072240396,
924681
],
[
1439,
1441,
1422,
1424,
89064,
55.56261958769417,
4.018508980059323,
-2.372811079525901,
6.391320059585224,
1362.0895445165456,
1418.6000000000001,
1475.1104554834546,
-0.07967073943811434,
1438.8,
1418.6000000000001,
1436.7533116796972,
50.85479242232249,
835617
],
[
1439,
1460,
1410,
1417,
162437,
54.29781132312283,
2.4216197818439014,
-1.4139249072519406,
3.8355446890958422,
1363.6100972704803,
1419.45,
1475.2899027295198,
-0.078678224283377,
1435.6000000000001,
1419.45,
1432.8026493437578,
50.793735820728024,
673180
],
[
1410,
1414,
1375,
1391,
108178,
49.76635492500334,
-0.9311751145564813,
-1.317374948712849,
0.3861998341563677,
1362.6100381530152,
1419.1000000000001,
1475.589961846985,
-0.07961378598687181,
1430.6000000000001,
1419.1000000000001,
1424.4421194750064,
50.16561183353317,
565002
],
[
1391,
1431,
1376,
1386,
87502,
48.92082191718141,
-3.946257439490637,
-1.8431514468684067,
-2.10310599262223,
1359.685720069758,
1417.95,
1476.2142799302421,
-0.08218100769454788,
1416.6000000000001,
1417.95,
1416.7536955800051,
50.51092527399509,
477500
],
[
1386,
1386,
1334,
1358,
142927,
44.37411321184642,
-8.497148065128613,
-3.173950770520448,
-5.323197294608165,
1350.7406362040933,
1414.8500000000001,
1478.959363795907,
-0.09062354849758886,
1395.2000000000003,
1414.8500000000001,
1405.002956464004,
50.61728775442402,
334573
],
[
1358,
1592,
1358,
1453,
3778240,
58.47540862450015,
-4.387479489031648,
-3.416656514222688,
-0.9708229748089598,
1352.5752243341806,
1417.8999999999999,
1483.2247756658192,
-0.09214299409805951,
1401,
1417.8999999999999,
1414.6023651712035,
63.7160529148223,
4112813
],
[
1453,
1477,
1420,
1421,
426342,
53.550931240854084,
-3.67036046799808,
-3.4673973049777667,
-0.20296316302031325,
1355.4550166439824,
1419.45,
1483.4449833560177,
-0.09016870387265159,
1401.8,
1419.45,
1415.881892136963,
63.23633484947785,
3686471
]
] |
no news data
|
0
|
[
[
4180,
4180,
4120,
4175,
27418,
55.88952977804316,
7.922703813468615,
4.9825978536802396,
2.940105959788376,
4089.3802111531986,
4179.25,
4269.119788846801,
-0.04300761564721009,
4193,
4179.25,
4185.493310898663,
71.41821875618547,
-39906
],
[
4175,
4265,
4175,
4210,
31002,
59.681431556793086,
9.443352210428202,
5.874748725029832,
3.56860348539837,
4089.8321654922465,
4180.75,
4271.6678345077535,
-0.04349355235675583,
4191,
4180.75,
4190.394648718931,
72.74548884502937,
-8904
],
[
4175,
4200,
4140,
4200,
13813,
58.14351313195964,
9.729406057500455,
6.645680191523957,
3.083725865976498,
4092.5391913879985,
4183,
4273.4608086120015,
-0.04325164169830339,
4193,
4183,
4192.3157189751455,
72.54938249895585,
-22717
],
[
4210,
4290,
4190,
4285,
57534,
66.13233790254047,
16.62327267777073,
8.641198688773311,
7.982073988997417,
4089.3474847255957,
4189.5,
4289.652515274404,
-0.04781120194505517,
4210,
4189.5,
4210.852575180117,
74.51014089188757,
34817
],
[
4250,
4260,
4150,
4210,
49892,
55.97972351062406,
15.852105241483514,
10.083379999315351,
5.768725242168163,
4093.1359699602494,
4186.5,
4279.864030039751,
-0.04460242686719254,
4216,
4186.5,
4210.682060144094,
78.8308451138956,
-15075
],
[
4185,
4195,
4085,
4120,
52153,
46.7122610754213,
7.887776278677848,
9.644259255187851,
-1.7564829765100036,
4088.372558873213,
4179.5,
4270.627441126787,
-0.04360686260403725,
4205,
4179.5,
4192.545648115276,
82.1286418914745,
-67228
],
[
4120,
4120,
4050,
4080,
25484,
43.28264107101065,
-1.6328549745603596,
7.388836409238209,
-9.021691383798569,
4072.8175176384652,
4174,
4275.182482361535,
-0.04848226275109487,
4179,
4174,
4170.036518492221,
81.26231032779775,
-92712
],
[
4085,
4120,
4030,
4120,
13777,
47.43855987018374,
-5.882547780092864,
4.734559571371995,
-10.61710735146486,
4069.4632249765873,
4172.75,
4276.036775023413,
-0.04950537416495726,
4163,
4172.75,
4160.029214793777,
81.88643101866934,
-78935
],
[
4165,
4165,
4065,
4080,
12378,
43.96894120835505,
-12.335924789783348,
1.320462699140926,
-13.656387488924274,
4063.3575096511145,
4171.25,
4279.142490348886,
-0.05173149072766473,
4122,
4171.25,
4144.023371835022,
83.18025737447867,
-91313
],
[
4100,
4110,
4085,
4110,
6488,
47.0942917021362,
-14.858246665869046,
-1.9152791738610688,
-12.942967492007977,
4062.5370545932115,
4171,
4279.462945406788,
-0.0520081253448997,
4102,
4171,
4137.218697468017,
79.3816675620159,
-84825
]
] |
no news data
|
0
|
[
[
1935,
2035,
1920,
2000,
113680,
64.88856374538338,
29.551466421363784,
35.831883774318136,
-6.280417352954352,
1855.8826251192042,
1946.6000000000001,
2037.317374880796,
-0.09320597439720116,
1932.4,
1946.6000000000001,
1936.4695182266596,
88.39939519622907,
2790263
],
[
2000,
2055,
1995,
2045,
92708,
68.9144577348717,
36.302796077794255,
35.92606623501336,
0.3767298427808967,
1850.056284102118,
1949.5,
2048.9437158978817,
-0.10201971366799878,
1962,
1949.5,
1958.1756145813279,
86.370866967927,
2882971
],
[
2040,
2195,
1920,
2120,
192577,
74.22000311353484,
47.16149827496588,
38.17315264300386,
8.98834563196202,
1832.0725502797013,
1955,
2077.9274497202987,
-0.12575698181104725,
2003,
1955,
1990.5404916650623,
99.84437647021792,
3075548
],
[
2145,
2145,
2045,
2050,
86430,
63.35192264405899,
49.54752993058514,
40.44802810052012,
9.099501830065023,
1830.604400586232,
1955.75,
2080.895599413768,
-0.12797709258726123,
2030,
1955.75,
2002.43239333205,
99.85549243663093,
2989118
],
[
2050,
2130,
2035,
2065,
86580,
64.54984299365836,
52.048864932217384,
42.768195466859574,
9.28066946535781,
1826.0192891735387,
1960.2,
2094.3807108264614,
-0.1369051227695759,
2056,
1960.2,
2014.94591466564,
99.50867154830016,
3075698
],
[
2065,
2150,
2060,
2065,
75964,
64.54984299365836,
53.415450874439784,
44.89764654837562,
8.517804326064166,
1822.3700358664537,
1962.95,
2103.5299641335464,
-0.14323336216770305,
2069,
1962.95,
2024.956731732512,
98.82948072342158,
3075698
],
[
2050,
2060,
1920,
1994,
84170,
54.72934609744365,
48.21359711550326,
45.56083666180115,
2.6527604537021148,
1822.4656741225685,
1963.4,
2104.3343258774316,
-0.14356150135217638,
2058.8,
1963.4,
2018.7653853860097,
102.1273749574629,
2991528
],
[
2005,
2035,
1990,
2005,
34678,
55.85004150410844,
44.46612084151616,
45.34189349774415,
-0.8757726562279942,
1823.2401196576648,
1965.4,
2107.5598803423354,
-0.14466254232455003,
2035.8,
1965.4,
2016.0123083088079,
98.04684817478699,
3026206
],
[
2010,
2030,
1980,
1997,
60878,
54.787767835874895,
40.38515087367432,
44.35054497293019,
-3.9653940992558674,
1826.7333825241412,
1968.6499999999999,
2110.5666174758585,
-0.14417658545283177,
2025.2,
1968.6499999999999,
2012.2098466470466,
94.6149304480165,
2965328
],
[
2010,
2010,
1945,
1980,
53996,
52.50250297376785,
35.37145473506689,
42.554726925357535,
-7.183272190290644,
1832.8959345769686,
1972.1499999999999,
2111.404065423031,
-0.14122056174533512,
2008.2,
1972.1499999999999,
2005.7678773176374,
92.49957827315818,
2911332
]
] |
no news data
|
0
|
[
[
5960,
6010,
5870,
5920,
201320,
53.02564605226179,
122.33009929086711,
134.5332034942798,
-12.203104203412693,
5610.669025513708,
5928,
6245.330974486292,
-0.10706173228282449,
6038,
5928,
5997.845597262468,
221.7934529496427,
15652190
],
[
5960,
6040,
5910,
5940,
135665,
53.81805144486911,
110.09617388825791,
129.64579757307544,
-19.549623684817533,
5613.801490112616,
5919.5,
6225.198509887384,
-0.10328524702673665,
6006,
5919.5,
5986.2764778099745,
215.23677773895395,
15787855
],
[
5930,
5970,
5790,
5820,
275010,
48.5284938209297,
89.68388277352733,
121.65341461316584,
-31.969531839638506,
5616.320343944745,
5920.5,
6224.679656055255,
-0.10275471870796547,
5948,
5920.5,
5953.02118224798,
212.7198650433144,
15512845
],
[
5820,
5860,
5750,
5790,
210790,
47.27745674370886,
70.27614605658982,
111.37796090185064,
-41.10181484526082,
5617.761341167514,
5921,
6224.238658832486,
-0.10242819078955791,
5888,
5921,
5920.4169457983835,
205.3827318259348,
15302055
],
[
5790,
5850,
5720,
5840,
268689,
49.60908364745327,
58.2583905540705,
100.75404683229462,
-42.49565627822412,
5616.735894847752,
5920.5,
6224.264105152248,
-0.10261434174554439,
5862,
5920.5,
5904.333556638707,
199.99825098122517,
15570744
],
[
5840,
5850,
5700,
5740,
167586,
45.29464547456944,
40.20164888623822,
88.64356724308335,
-48.441918356845136,
5596.782509113598,
5911,
6225.217490886402,
-0.10631618707034401,
5826,
5911,
5871.466845310965,
196.4269473397091,
15403158
],
[
5730,
5730,
5490,
5560,
299978,
38.7602321356593,
11.237516253193462,
73.16235704510537,
-61.924840791911905,
5542.6776858480935,
5894,
6245.3223141519065,
-0.11921354399453904,
5750,
5894,
5809.173476248772,
200.2535939583013,
15103180
],
[
5560,
5600,
5500,
5520,
277074,
37.466699631918395,
-14.774126308344421,
55.57506037441541,
-70.34918668275984,
5491.551278483465,
5879.5,
6267.448721516535,
-0.13196656910163634,
5690,
5879.5,
5751.338780999018,
193.0926229612798,
14826106
],
[
5520,
5550,
5430,
5470,
145740,
35.85588303535525,
-38.97385622056572,
36.66527705541919,
-75.6391332759849,
5463.607844735512,
5873.5,
6283.392155264488,
-0.13957339074299407,
5626,
5873.5,
5695.071024799215,
187.8717213211884,
14680366
],
[
5510,
5530,
5460,
5490,
121486,
37.02224277969425,
-55.89417046836843,
18.153387550661666,
-74.04755801903009,
5428.70792017052,
5864.5,
6300.29207982948,
-0.14862036996486655,
5556,
5864.5,
5654.056819839372,
179.45231265538925,
14801852
]
] |
no news data
|
0
|
[
[
63800,
68600,
63700,
68000,
503895,
64.80984437711989,
1338.7209846849364,
851.4154347709539,
487.30554991398253,
57534.39318657879,
61660,
65785.60681342121,
-0.13381793102242007,
63460,
61660,
63272.48637569244,
2115.614540499411,
1416042
],
[
67400,
68500,
66600,
67050,
241557,
61.31126085135419,
1579.5554584660204,
997.0434395099672,
582.5120189560531,
57148.87709772936,
61927.5,
66706.12290227064,
-0.15432959193478307,
64530,
61927.5,
64027.989100553954,
2100.21350189231,
1174485
],
[
68000,
69000,
65300,
66500,
232423,
59.31490091813227,
1706.368160619677,
1138.9083837319092,
567.4597768877677,
57098.88785218335,
62232.5,
67366.11214781666,
-0.1649817104508627,
65450,
62232.5,
64522.39128044317,
2214.4839660428593,
942062
],
[
66600,
66700,
64200,
65000,
163503,
54.137519031305196,
1666.6189311318594,
1244.4504932118994,
422.16843791996007,
57190.53622575217,
62432.5,
67674.46377424782,
-0.16792419891075405,
66010,
62432.5,
64617.91302435454,
2234.877968468369,
778559
],
[
65600,
66500,
64600,
65200,
150478,
54.70521784404508,
1632.4379800387615,
1322.0479905772718,
310.3899894614897,
57198.77452408648,
62582.5,
67966.22547591351,
-0.17205210644872013,
66350,
62582.5,
64734.33041948363,
2210.9581135777717,
929037
],
[
64800,
65500,
63800,
63900,
183491,
50.34309036663844,
1483.3510470736364,
1354.3086018765448,
129.04244519709164,
57286.1478301116,
62687.5,
68088.8521698884,
-0.17232629056473459,
65530,
62687.5,
64567.464335586905,
2174.461105465074,
745546
],
[
64200,
64500,
62000,
62200,
130981,
45.26056215954777,
1214.028224413516,
1326.252526383939,
-112.22430197042308,
57375.75686239219,
62737.5,
68099.24313760782,
-0.17092626061312016,
64560,
62737.5,
64093.97146846953,
2197.7138836461404,
614565
],
[
63300,
64300,
62400,
63000,
99704,
47.92493790414406,
1053.0028992591397,
1271.602600958979,
-218.59970169983944,
57699.56198157939,
62892.5,
68085.43801842061,
-0.16513695650262303,
63860,
62892.5,
63875.17717477563,
2190.734320528559,
714269
],
[
62800,
63500,
61700,
61700,
84570,
44.16315858949777,
811.1397197306724,
1179.5100247133178,
-368.3703049826454,
58128.57691748265,
63027.5,
67926.42308251734,
-0.15545351100765054,
63200,
63027.5,
63440.14173982051,
2162.8247262050904,
629699
],
[
62900,
63900,
62100,
62100,
86219,
45.578634593642875,
644.3108500746894,
1072.470189785592,
-428.1593397109027,
58661.33338679114,
63187.5,
67713.66661320886,
-0.14326145561096285,
62580,
63187.5,
63172.11339185641,
2165.480102904727,
715918
]
] |
no news data
|
0
|
[
[
40100,
40100,
39100,
39300,
1269,
38.96061103877755,
311.403139762253,
458.6466197605405,
-147.2434799982875,
38692.68146205634,
40015,
41337.31853794366,
-0.06609114271866359,
40160,
40015,
40086.512575564186,
1398.7143570034473,
-94759
],
[
40500,
40500,
38750,
39050,
5282,
37.50457578180314,
205.9201592624304,
408.1013276609185,
-202.18116839848813,
38725.34724756184,
40022.5,
41319.65275243816,
-0.0648211757105708,
39790,
40022.5,
39879.210060451354,
1423.8061886460582,
-100041
],
[
39400,
40350,
38900,
38900,
3063,
36.620267727552104,
108.96431802454026,
348.2739257336429,
-239.30960770910264,
38725.34724756184,
40022.5,
41319.65275243816,
-0.0648211757105708,
39520,
40022.5,
39683.36804836108,
1425.67717517134,
-103104
],
[
38900,
39800,
38900,
39450,
3869,
42.01865142288537,
75.63464961280988,
293.74607050947634,
-218.11142089666646,
38858.11808611314,
40055,
41251.88191388686,
-0.05976192305014888,
39360,
40055,
39636.694438688864,
1388.1288055162443,
-99235
],
[
40400,
41400,
39100,
39350,
1689,
41.32937381813383,
40.68252023481182,
243.13336045454344,
-202.45084021973162,
38820.64851449467,
40042.5,
41264.35148550533,
-0.06102773230968741,
39210,
40042.5,
39579.35555095109,
1453.262462265084,
-100924
],
[
40800,
40800,
39100,
39250,
1039,
40.61192598580447,
4.857546844817989,
195.47819773259837,
-190.62065088778039,
38728.44893721756,
40000,
41271.55106278244,
-0.06357755313912203,
39200,
40000,
39513.484440760876,
1470.886572103292,
-101963
],
[
39900,
39900,
38300,
38700,
2214,
36.82551537237001,
-67.14045278374397,
142.9544676293299,
-210.09492041307388,
38556.02801508178,
39950,
41343.97198491822,
-0.06978583153533026,
39130,
39950,
39350.7875526087,
1480.1089598101998,
-104177
],
[
39900,
40050,
38200,
38700,
2321,
36.82551537237002,
-122.78400858636451,
89.80677238619103,
-212.59078097255554,
38379.89542374659,
39872.5,
41365.10457625341,
-0.07486887334646246,
39090,
39872.5,
39220.63004208697,
1506.5297483951856,
-104177
],
[
39500,
39500,
38150,
38600,
621,
36.11548928919218,
-172.95734708031523,
37.253948492889776,
-210.211295573205,
38310.367083291836,
39735,
41159.632916708164,
-0.07170670274106777,
38920,
39735,
39096.504033669575,
1495.3490520812438,
-104798
],
[
38850,
38850,
37750,
37800,
2158,
30.970866917631056,
-274.1135826857717,
-25.01955774284252,
-249.09402494292917,
37966.10092527892,
39622.5,
41278.89907472108,
-0.08360901380382749,
38610,
39622.5,
38837.20322693566,
1467.1098340754409,
-106956
]
] |
no news data
|
0
|
[
[
4120,
4120,
4060,
4090,
12176,
57.74421952922219,
33.46512246957218,
34.01905200278762,
-0.5539295332154381,
3945.253864269952,
4079.75,
4214.246135730048,
-0.0659335183430593,
4126,
4079.75,
4115.329421258344,
79.61010842085797,
147493
],
[
4135,
4155,
4070,
4135,
46084,
62.221758282851,
33.04793707925819,
33.82482901808173,
-0.7768919388235389,
3951.929596723007,
4085.5,
4219.070403276994,
-0.06538754290882065,
4116,
4085.5,
4119.2635370066755,
79.99510067651097,
193577
],
[
4140,
4140,
4085,
4095,
45442,
56.49156833290488,
29.153584570273324,
32.89058012852005,
-3.7369955582467256,
3960.971324092765,
4089.75,
4218.528675907235,
-0.06297630706387192,
4107,
4089.75,
4114.41082960534,
78.20973634247449,
148135
],
[
4100,
4100,
4045,
4065,
53447,
52.580483288331976,
23.37705671200547,
30.987875445217135,
-7.610818733211666,
3964.473155028009,
4091.25,
4218.0268449719915,
-0.06197462632300216,
4096,
4091.25,
4104.528663684272,
76.55189803229774,
94688
],
[
4100,
4100,
4000,
4030,
52340,
48.37277072619549,
15.792859025761118,
27.948872161325934,
-12.156013135564816,
3964.473155028009,
4091.25,
4218.0268449719915,
-0.06197462632300216,
4083,
4091.25,
4089.622930947418,
78.22676245856219,
42348
],
[
4070,
4095,
4020,
4070,
51197,
53.001697334731944,
12.861731390946261,
24.93144400725,
-12.06971261630374,
3970.1221038307203,
4093.5,
4216.87789616928,
-0.060279905298292254,
4079,
4093.5,
4085.6983447579346,
77.99627942580776,
93545
],
[
4085,
4095,
4015,
4085,
28466,
54.64399626722531,
11.61527262986965,
22.268209731773933,
-10.652937101904282,
3974.86401631028,
4095.75,
4216.63598368972,
-0.059029962126457905,
4069,
4095.75,
4085.5586758063478,
78.13940232396435,
122011
],
[
4085,
4105,
4060,
4085,
17551,
54.64399626722532,
10.506334596207125,
19.915834704660572,
-9.409500108453447,
3980.629960533036,
4098.25,
4215.870039466964,
-0.05740012906336316,
4067,
4098.25,
4085.4469406450785,
75.77230215796689,
122011
],
[
4085,
4120,
4060,
4060,
21623,
51.18663521664304,
7.523476198366552,
17.43736300340177,
-9.913886805035219,
3993.9355883083313,
4101.75,
4209.564411691669,
-0.052569957550640076,
4066,
4101.75,
4080.357552516063,
74.64570914668354,
100388
],
[
4050,
4090,
4040,
4060,
14857,
51.18663521664304,
5.100741257626396,
14.970038654246697,
-9.8692973966203,
4007.2893638284336,
4105,
4202.710636171566,
-0.04760566926751093,
4072,
4105,
4076.286042012851,
72.88530135049186,
100388
]
] |
no news data
|
0
|
[
[
93500,
93600,
91300,
91600,
103098,
43.72533304960663,
1119.1517674808274,
1962.992283557511,
-843.8405160766836,
88555.38733715053,
94235,
99914.61266284947,
-0.1205414689414648,
93440,
94235,
93952.6096531909,
3254.999456221113,
822153
],
[
92400,
92600,
90400,
90500,
111601,
41.770616959558275,
755.060003618928,
1721.4058275697944,
-966.3458239508664,
89108.6663007047,
94350,
99591.3336992953,
-0.11110405297923259,
93260,
94350,
93262.08772255272,
3179.6423522053196,
710552
],
[
94300,
95000,
93100,
94800,
116085,
50.99346427244801,
804.2181942841853,
1537.9683009126727,
-733.7501066284874,
89364.66560782821,
94490,
99615.33439217179,
-0.10848416535446692,
93180,
94490,
93569.67017804219,
3273.9536127620827,
826637
],
[
94800,
95900,
92500,
93300,
91318,
48.129661381168866,
713.9094468648254,
1373.1565301031033,
-659.2470832382778,
89431.89208985666,
94520,
99608.10791014334,
-0.10766203787861495,
92780,
94520,
93515.73614243376,
3282.9569261362194,
735319
],
[
93500,
93800,
90900,
92300,
105956,
46.26427917186015,
555.2469302614627,
1209.5746101347752,
-654.3276798733125,
89235.9759584703,
94420,
99604.0240415297,
-0.10980775347446942,
92500,
94420,
93272.58891394701,
3255.6028599836327,
629363
],
[
92300,
92900,
90800,
91000,
73219,
43.883160928568785,
320.90738670884457,
1031.8411654495892,
-710.9337787407446,
88836.920955798,
94240,
99643.079044202,
-0.11466636341685045,
92380,
94240,
92818.07113115762,
3173.0597985562304,
556144
],
[
89800,
89800,
88000,
88900,
123440,
40.276940557317644,
-33.870402532760636,
818.6988518531193,
-852.56925438588,
88105.88903256472,
94010,
99914.11096743528,
-0.1256060199433098,
92060,
94010,
92034.45690492609,
3160.6983843736425,
432704
],
[
89500,
90000,
88000,
89600,
47518,
41.988269935808596,
-255.60376558492135,
603.8383283655113,
-859.4420939504326,
87660.03395595036,
93860,
100059.96604404964,
-0.13211093211271335,
91020,
93860,
91547.56552394088,
3077.7913569183825,
480222
],
[
89600,
89900,
88800,
89500,
40450,
41.80398244422195,
-434.39083047669556,
396.19249659707,
-830.5833270737655,
87207.28691659136,
93695,
100182.71308340864,
-0.13848579077664,
90260,
93695,
91138.05241915271,
2936.5205457099264,
439772
],
[
90000,
90000,
88000,
88500,
60797,
39.917238144526486,
-649.2879231357656,
187.09641265050288,
-836.3843357862685,
86524.70593416423,
93335,
100145.29406583577,
-0.1459322669060003,
89500,
93335,
90610.44193532217,
2869.62622101636,
378975
]
] |
no news data
|
0
|
[
[
3415,
3630,
3355,
3360,
28407315,
69.1226259545591,
218.97243465015072,
125.50442621720309,
93.46800843294763,
2097.8249463763013,
2781.5,
3465.1750536236987,
-0.4915873116115036,
3277,
2781.5,
3118.7412225559747,
198.71720532275538,
148046284
],
[
3455,
3635,
3425,
3510,
30410788,
72.1210187761055,
240.77767378742783,
148.55907573124804,
92.21859805617979,
2107.872757257302,
2837.75,
3567.627242742698,
-0.5144055979157417,
3388,
2837.75,
3196.99297804478,
204.16597637113,
178457072
],
[
3570,
3695,
3510,
3535,
13609233,
72.59860768688377,
257.11194748429807,
170.26965008185806,
86.84229740244001,
2120.6871503484244,
2891.25,
3661.8128496515756,
-0.5330309379345097,
3491,
2891.25,
3264.594382435824,
202.79697805890643,
192066305
],
[
3535,
3565,
3400,
3415,
7951057,
66.69276369813348,
257.4067551102298,
187.69707108753244,
69.70968402269739,
2141.7741509087673,
2932.5,
3723.2258490912327,
-0.5392844665583855,
3447,
2932.5,
3294.6755059486595,
200.09719391184169,
184115248
],
[
3410,
3470,
3260,
3310,
8425073,
61.94435440878295,
246.32825105521715,
199.4233070810694,
46.904943974147756,
2165.4710894071336,
2964,
3762.5289105928664,
-0.5388184282003147,
3426,
2964,
3297.740404758928,
200.804537203853,
175690175
],
[
3345,
3480,
3280,
3285,
9859092,
60.83377506414132,
232.84704986048882,
206.10805563695328,
26.738994223535542,
2209.9046683285083,
2999.25,
3788.5953316714917,
-0.5263618115672196,
3411,
2999.25,
3295.1923238071427,
200.74707026072062,
165831083
],
[
3285,
3375,
3105,
3170,
7886036,
55.871501332125106,
210.45753838472774,
206.9779521865082,
3.4795861982195504,
2260.7274185397714,
3028.5,
3796.2725814602286,
-0.5070315875583481,
3343,
3028.5,
3270.1538590457144,
205.69370809924058,
157945047
],
[
3180,
3335,
3175,
3280,
5691836,
59.29204227239401,
199.2924506087361,
205.4408518709538,
-6.148401262217703,
2324.0688646247754,
3065,
3805.9311353752246,
-0.4834787180262477,
3292,
3065,
3272.123087236572,
202.78701466358055,
163636883
],
[
3360,
3360,
3180,
3200,
3895286,
55.898466728725,
181.8919692958225,
200.73107535592754,
-18.839106060105053,
2403.4106734158736,
3099.25,
3795.0893265841264,
-0.44903723583713895,
3249,
3099.25,
3257.6984697892576,
201.1593707590391,
159741597
],
[
3210,
3245,
3140,
3145,
2636886,
53.626018231392734,
161.79880622392875,
192.94462152952778,
-31.14581530559903,
2448.735941563095,
3120.75,
3792.764058436905,
-0.43067471501203564,
3216,
3120.75,
3235.1587758314063,
194.2908442762506,
157104711
]
] |
no news data
|
0
|
[
[
4140,
4200,
4120,
4160,
9533,
47.92918743175199,
-48.612460171312705,
-71.18951313057332,
22.577052959260612,
4014.989651360185,
4146.75,
4278.510348639815,
-0.06354873027783926,
4151,
4146.75,
4147.528562018531,
84.87851300097826,
-57746
],
[
4160,
4220,
4150,
4185,
26109,
51.461762174884996,
-42.168429769322756,
-65.38529645832321,
23.216866689000454,
4017.2662739183,
4144.5,
4271.7337260817,
-0.06139883029639284,
4156,
4144.5,
4155.022849614825,
83.81576207233695,
-31637
],
[
4145,
4160,
4120,
4140,
18208,
45.48066328655777,
-40.228879684922504,
-60.35401310364307,
20.125133418720566,
4017.5581321558866,
4141,
4264.441867844113,
-0.05961935177209051,
4154,
4141,
4152.01827969186,
82.47177906717002,
-49845
],
[
4100,
4160,
4100,
4145,
22988,
46.22847261127634,
-37.85197999275897,
-55.85360648146625,
18.00162648870728,
4018.6094372843068,
4137.75,
4256.890562715694,
-0.057587124749292964,
4154,
4137.75,
4150.614623753489,
80.8666519909436,
-26857
],
[
4120,
4155,
4060,
4090,
66010,
39.766884777282414,
-39.94583943630187,
-52.67205307243338,
12.726213636131511,
4021.3416588953864,
4129.75,
4238.158341104613,
-0.05250116404364106,
4144,
4129.75,
4138.4916990027905,
81.87617684873335,
-92867
],
[
4090,
4115,
4045,
4095,
28635,
40.58000417697726,
-40.7322439640202,
-50.28409125075075,
9.551847286730549,
4023.657408857245,
4123.25,
4222.842591142755,
-0.04830781114060745,
4131,
4123.25,
4129.793359202233,
81.02787850239525,
-64232
],
[
4095,
4115,
4040,
4075,
25839,
38.34988662113824,
-42.47962934654606,
-48.723198869909815,
6.243569523363753,
4018.9673414496783,
4118.75,
4218.532658550322,
-0.04845288427329733,
4109,
4118.75,
4118.834687361787,
80.59731575222418,
-90071
],
[
4075,
4125,
4045,
4085,
27252,
40.121786550925535,
-42.56684434030194,
-47.491927963988246,
4.925083623686305,
4021.043490766085,
4119.5,
4217.956509233915,
-0.04780022295614278,
4098,
4119.5,
4112.067749889429,
80.55465034135102,
-62819
],
[
4090,
4120,
4070,
4115,
27524,
45.20943429132195,
-39.75692053950934,
-45.944926479092466,
6.188005939583128,
4033.348081434424,
4123.5,
4213.651918565576,
-0.043725921457779135,
4092,
4123.5,
4112.654199911543,
78.37217531696881,
-35295
],
[
4115,
4120,
4085,
4115,
27527,
45.209434291321955,
-37.10234296863746,
-44.17640977700147,
7.074066808364009,
4050.4452655081145,
4128,
4205.554734491886,
-0.037574968261572535,
4097,
4128,
4113.123359929235,
75.27416279432818,
-35295
]
] |
no news data
|
0
|
[
[
5400,
5400,
5350,
5400,
22261,
44.77185937783554,
12.874508851076826,
26.443704218347413,
-13.569195367270588,
5390.390096630005,
5453,
5515.609903369995,
-0.02296347088574904,
5438,
5453,
5440.355076942047,
77.46530039960888,
93267
],
[
5390,
5450,
5390,
5420,
35764,
47.987459528305024,
10.060327144704388,
23.167028803618813,
-13.106701658914425,
5394.387214370352,
5454,
5513.612785629648,
-0.021860207418279425,
5422,
5454,
5436.284061553638,
76.21777894249396,
129031
],
[
5400,
5410,
5340,
5380,
32719,
42.640153312320834,
4.549953133789131,
19.443613669652876,
-14.893660535863745,
5382.297515093887,
5450.5,
5518.702484906113,
-0.025026138851889795,
5406,
5450.5,
5425.02724924291,
76.48793758945868,
96312
],
[
5430,
5430,
5330,
5340,
45990,
38.07146464370712,
-3.0100259703040138,
14.952885741661499,
-17.96291171196551,
5361.275987921933,
5445.5,
5529.724012078067,
-0.030933435709509526,
5386,
5445.5,
5408.021799394329,
78.16737061878305,
50322
],
[
5400,
5400,
5250,
5290,
56651,
33.272447981021564,
-12.887388220287903,
9.384830949271619,
-22.27221916955952,
5328.724876428443,
5438,
5547.275123571557,
-0.04018945331796868,
5366,
5438,
5384.417439515463,
83.2982727174414,
-6329
],
[
5300,
5330,
5250,
5300,
41747,
35.03620493754099,
-19.681476727024346,
3.5715694140124254,
-23.253046141036773,
5305.965353912073,
5431.5,
5557.034646087927,
-0.046224669460711514,
5346,
5431.5,
5367.53395161237,
83.06268180905273,
35418
],
[
5300,
5300,
5210,
5240,
47246,
29.925197567173107,
-29.566514996095975,
-3.056047468009255,
-26.51046752808672,
5269.5067969462825,
5420.5,
5571.4932030537175,
-0.05571190962225532,
5310,
5420.5,
5342.027161289897,
83.55820453697754,
-11828
],
[
5260,
5270,
5170,
5190,
75452,
26.461024778042564,
-40.96286674541443,
-10.63741132349029,
-30.32545542192414,
5226.1287009817115,
5406,
5585.8712990182885,
-0.06654506068009193,
5272,
5406,
5311.621729031917,
84.732618498622,
-87280
],
[
5190,
5190,
5130,
5160,
32456,
24.6194995452387,
-51.81798145789526,
-18.873525350371285,
-32.944456107523976,
5182.212989816427,
5391.5,
5600.787010183573,
-0.07763591215193298,
5236,
5391.5,
5281.297383225534,
82.96600289157759,
-119736
],
[
5200,
5200,
5140,
5160,
24126,
24.6194995452387,
-59.732182654763164,
-27.04525681124966,
-32.68692584351351,
5146.272472606992,
5376,
5605.727527393008,
-0.08546410989323219,
5210,
5376,
5257.037906580427,
81.32557411360777,
-119736
]
] |
no news data
|
0
|
[
[
2490,
2495,
2450,
2475,
134449,
55.13028461783091,
-0.7416419397386562,
-16.752820069234286,
16.01117812949563,
2360.6359074109523,
2438.25,
2515.8640925890477,
-0.06366376916973049,
2491,
2438.25,
2472.2370474391746,
50.69896008902899,
275317
],
[
2480,
2545,
2480,
2507,
209197,
60.19960563812676,
2.5799630907931714,
-12.886263437228795,
15.466226528021966,
2363.269801309175,
2443.85,
2524.430198690825,
-0.06594529016987541,
2497.4,
2443.85,
2479.1896379513396,
52.077605796955496,
484514
],
[
2545,
2550,
2500,
2525,
203390,
62.74902529826412,
6.588856341600149,
-8.991239481463007,
15.580095823063155,
2361.6714727996564,
2449.1,
2536.5285272003434,
-0.07139645355464744,
2504.4,
2449.1,
2488.351710361072,
51.92920538288725,
687904
],
[
2510,
2560,
2490,
2520,
270866,
61.569248127802304,
9.255780041331036,
-5.341835576904199,
14.597615618235235,
2359.5931524875145,
2452.6,
2545.6068475124853,
-0.07584347020507655,
2503.4,
2452.6,
2494.681368288858,
53.21997642696673,
417038
],
[
2500,
2595,
2485,
2510,
519962,
59.17300273440553,
10.442050403896701,
-2.185058380744019,
12.62710878464072,
2362.047881332618,
2457.1,
2552.1521186673817,
-0.07736935303193343,
2507.4,
2457.1,
2497.7450946310864,
57.275692396469104,
-102924
],
[
2510,
2550,
2495,
2545,
152282,
64.39599121646363,
14.044489572243947,
1.060851209853574,
12.983638362390373,
2363.0490964211335,
2463.6,
2564.1509035788663,
-0.08162924466542165,
2521.4,
2463.6,
2507.196075704869,
57.11314293957846,
49358
],
[
2520,
2550,
2460,
2465,
240180,
48.97390872223247,
10.325095877105468,
2.913700143303953,
7.411395733801515,
2366.7042015686784,
2465.6,
2564.4957984313214,
-0.08022047244591297,
2513,
2465.6,
2498.7568605638953,
59.46220415818,
-190822
],
[
2670,
2835,
2520,
2635,
10297451,
67.03867826600887,
20.854629638725328,
6.501886042388229,
14.352743596337099,
2356.718326276708,
2477.1,
2597.481673723292,
-0.09719565114310436,
2535,
2477.1,
2526.0054884511164,
81.64347528973857,
10106629
],
[
2630,
2710,
2530,
2530,
2489666,
54.26097547999067,
20.49053637915449,
9.299616109741482,
11.19092026941301,
2370.0092810937413,
2484.35,
2598.6907189062586,
-0.09204880061686851,
2537,
2484.35,
2526.8043907608935,
88.66894134047153,
7616963
],
[
2525,
2660,
2450,
2515,
2966232,
52.715188150332715,
18.77518654468622,
11.19473019673043,
7.580456347955792,
2383.3954597307315,
2490.35,
2597.3045402692683,
-0.08589518763970395,
2538,
2490.35,
2524.4435126087146,
97.33544553043785,
4650731
]
] |
no news data
|
0
|
[
[
3995,
4010,
3955,
3985,
27656,
45.471328903087894,
-49.47604299763361,
-75.63878203511143,
26.16273903747782,
3864.9899221527703,
3959,
4053.0100778472297,
-0.0474918301829905,
3990,
3959,
3975.305245428688,
88.4523766688237,
-220556
],
[
3970,
4040,
3960,
4005,
50934,
48.32084813814011,
-43.43158743662207,
-69.19734311541356,
25.765755678791493,
3865.653831063821,
3961.75,
4057.846168936179,
-0.048511980279512264,
3999,
3961.75,
3981.2441963429505,
87.84863547819343,
-169622
],
[
4015,
4035,
3975,
3980,
42786,
45.145059399659104,
-40.1952580092011,
-63.39692609417107,
23.201668084969974,
3865.632767246626,
3961.5,
4057.367232753374,
-0.04839946119064702,
3995,
3961.5,
3980.9953570743605,
85.85944722975105,
-212408
],
[
4100,
4160,
4000,
4030,
104418,
51.94726625648079,
-33.213002668524496,
-57.36014140904176,
24.147138740517263,
3864.4061394228966,
3962.25,
4060.0938605771034,
-0.04938802981997776,
3999,
3962.25,
3990.7962856594886,
92.58377242762599,
-107990
],
[
4040,
4055,
3935,
4020,
64561,
50.59592721580039,
-28.16179973587441,
-51.520473074408294,
23.358673338533883,
3863.7829666797543,
3962.75,
4061.7170333202457,
-0.0499486635898029,
4004,
3962.75,
3996.637028527591,
94.54207439708128,
-172551
],
[
3990,
3990,
3950,
3955,
24122,
42.80188790997754,
-29.06855755518427,
-47.030089970563495,
17.961532415379224,
3863.5362080472946,
3960,
4056.4637919527054,
-0.048719086844800696,
3998,
3960,
3988.309622822073,
92.78906908300405,
-196673
],
[
3815,
3955,
3815,
3855,
83642,
34.099054086250135,
-37.4249227121345,
-45.1090565188777,
7.684133806743198,
3847.1703444552654,
3954.25,
4061.3296555447346,
-0.054159274474165554,
3968,
3954.25,
3961.6476982576587,
96.16127843421805,
-280315
],
[
3855,
3920,
3855,
3855,
27963,
34.09905408625014,
-43.545437604763265,
-44.79633273605482,
1.250895131291557,
3835.3890105159594,
3950.75,
4066.1109894840406,
-0.05839953906678003,
3943,
3950.75,
3940.3181586061273,
93.93547283177391,
-280315
],
[
3855,
3890,
3790,
3805,
34929,
30.50260388165067,
-51.83307249095651,
-46.20368068703516,
-5.629391803921351,
3832.3528548178315,
3950.25,
4068.1471451821685,
-0.05969097914419012,
3898,
3950.25,
3913.254526884902,
94.36865334379006,
-315244
],
[
3805,
3830,
3765,
3775,
29059,
28.556472260666084,
-60.12870583494305,
-48.988685716616736,
-11.140020118326312,
3800.9856339820094,
3942.5,
4084.0143660179906,
-0.07178915207000157,
3849,
3942.5,
3885.603621507922,
92.2708923906622,
-344303
]
] |
no news data
|
0
|
[
[
20550,
20650,
20250,
20600,
57019,
57.753990508901765,
117.5923723312626,
115.26609428313776,
2.326278048124834,
19634.076027405827,
20354,
21073.923972594173,
-0.07074029405465003,
20410,
20354,
20459.99581875063,
628.5702102724067,
559961
],
[
20750,
21100,
20600,
20700,
96179,
59.15146557997452,
130.01413009664975,
118.21570144584015,
11.798428650809598,
19634.076027405827,
20354,
21073.923972594173,
-0.07074029405465003,
20450,
20354,
20507.996655000505,
619.3866238243776,
656140
],
[
20300,
20350,
20050,
20100,
48636,
48.73470559143776,
90.40138612256123,
112.65283838118437,
-22.251452258623132,
19612.657370245568,
20341.5,
21070.342629754432,
-0.07166065725285077,
20390,
20341.5,
20426.397324000405,
621.5732935512078,
607504
],
[
20050,
20150,
19960,
20050,
34602,
47.97647909258118,
54.346941286767105,
100.99165896230092,
-46.64471767553381,
19586.136646816693,
20326.5,
21066.863353183307,
-0.07284710630785501,
20370,
20326.5,
20351.117859200327,
590.7466297261216,
572902
],
[
20150,
20150,
19330,
19780,
73843,
43.99585794621874,
3.9413569705538976,
81.58159856395152,
-77.64024159339762,
19527.175889456958,
20305.5,
21083.824110543042,
-0.07666140804639555,
20246,
20305.5,
20236.894287360265,
607.1218704599701,
499059
],
[
19780,
19910,
19670,
19830,
26684,
44.907461852884,
-31.606509453496983,
58.94397696046182,
-90.5504864139588,
19495.040314040994,
20294.5,
21093.959685959006,
-0.0787858469988426,
20092,
20294.5,
20155.51542988821,
580.8988797128293,
525743
],
[
19790,
19850,
19510,
19610,
39978,
41.691774833116185,
-76.64707135890421,
31.825767296588616,
-108.47283865549284,
19412.917923008106,
20267.5,
21122.082076991894,
-0.08433029006950968,
19874,
20267.5,
20046.412343910568,
563.6918168761987,
485765
],
[
19800,
19990,
19750,
19940,
38965,
47.737162934483266,
-84.73700366247067,
8.51321310477676,
-93.25021676724742,
19427.33106640401,
20272.5,
21117.66893359599,
-0.08338082955688633,
19842,
20272.5,
20025.129875128456,
550.570972813613,
524730
],
[
19880,
19900,
19480,
19500,
33482,
41.55127386706102,
-125.20932095258831,
-18.231293706696256,
-106.97802724589206,
19415.58730543632,
20270,
21124.41269456368,
-0.08430317657263757,
19732,
20270,
19920.103900102768,
544.1016176126407,
491248
],
[
19500,
19500,
19280,
19360,
29300,
39.78473952707809,
-166.65960577017177,
-47.91695611939136,
-118.74264965078041,
19297.41563516694,
20238,
21178.58436483306,
-0.09295230406493321,
19648,
20238,
19808.083120082214,
520.9515020688806,
461948
]
] |
no news data
|
0
|
[
[
3490,
3505,
3465,
3490,
58790,
53.50813872040724,
39.26097162242331,
30.137039620239698,
9.123932002183615,
3283.035400120118,
3460.5,
3637.964599879882,
-0.10256587191439498,
3550,
3460.5,
3519.567607857649,
81.52836563824235,
151304
],
[
3490,
3555,
3470,
3505,
45555,
55.29066889270221,
36.0516381097018,
31.31995931813212,
4.731678791569678,
3286.798298441342,
3464.5,
3642.201701558658,
-0.10258432764246384,
3532,
3464.5,
3516.6540862861193,
81.77633952122504,
196859
],
[
3545,
3545,
3450,
3490,
92555,
53.098243639857344,
31.929776946062702,
31.44192284371824,
0.487854102344464,
3295.77253624467,
3469.75,
3643.72746375533,
-0.10028242020625697,
3507,
3469.75,
3511.3232690288955,
82.72088669828041,
104304
],
[
3460,
3480,
3405,
3440,
60650,
46.48187067440086,
24.347922450949227,
30.023122765164437,
-5.6752003142152105,
3303.277909455024,
3472.75,
3642.222090544976,
-0.09760108878841023,
3483,
3472.75,
3497.0586152231167,
82.8836805055461,
43654
],
[
3440,
3445,
3375,
3400,
57898,
41.97565499322008,
14.939370667586445,
27.006372345648842,
-12.067001678062397,
3309.037331289374,
3474.5,
3639.962668710626,
-0.09524401710210165,
3465,
3474.5,
3477.6468921784935,
81.9634176122928,
-14244
],
[
3420,
3435,
3380,
3400,
29582,
41.97565499322009,
7.3977489493668145,
23.08464766639244,
-15.686898717025624,
3312.2146508006363,
3475.5,
3638.7853491993637,
-0.09396365944431807,
3447,
3475.5,
3462.117513742795,
80.03745921141474,
-14244
],
[
3385,
3410,
3370,
3405,
26481,
42.77984155626497,
1.803626532535418,
18.828443439621037,
-17.02481690708562,
3311.5276740942145,
3475.25,
3638.9723259057855,
-0.09422189822647896,
3427,
3475.25,
3450.694010994236,
77.1776406963137,
12237
],
[
3410,
3450,
3405,
3410,
17865,
43.62132602765068,
-2.2009266605095945,
14.62256941959491,
-16.823496080104505,
3312.936739192604,
3475.75,
3638.563260807396,
-0.09368525400698904,
3411,
3475.75,
3442.5552087953893,
74.87923778943414,
30102
],
[
3425,
3425,
3400,
3400,
19672,
42.28205696709457,
-6.111036123316353,
10.475848311012658,
-16.58688443432901,
3313.6942456511874,
3476,
3638.3057543488126,
-0.09338650998205557,
3403,
3476,
3434.0441670363116,
71.31643509018886,
10430
],
[
3410,
3455,
3400,
3420,
32878,
45.862075336381984,
-7.509429165420897,
6.878792815725948,
-14.388221981146845,
3317.201487617692,
3477.25,
3637.298512382308,
-0.09205464800190277,
3407,
3477.25,
3431.2353336290494,
70.15097544088967,
43308
]
] |
no news data
|
0
|
[
[
2425,
2425,
2370,
2385,
14937,
61.06953051493618,
34.7071269672706,
29.45265551322335,
5.254471454047248,
2214.8304114100197,
2365.25,
2515.6695885899803,
-0.12719128091320606,
2433,
2365.25,
2416.0135430785326,
57.93498623282187,
-74814
],
[
2385,
2530,
2375,
2395,
44746,
62.37034940215252,
31.179640814759296,
29.79805257353054,
1.381588241228755,
2223.856859941163,
2370.5,
2517.143140058837,
-0.12372338330211952,
2422,
2370.5,
2411.8108344628263,
64.86820150190603,
-30068
],
[
2510,
2510,
2475,
2485,
12652,
71.57576132267639,
35.240104475159114,
30.886462953856256,
4.353641521302858,
2230.250877195547,
2380.25,
2530.249122804453,
-0.1260364439066928,
2427,
2380.25,
2426.448667570261,
68.44904425176988,
-17416
],
[
2480,
2480,
2435,
2460,
21595,
66.69499025913858,
36.02548079626831,
31.91426652233867,
4.11121427392964,
2241.034947137723,
2388.75,
2536.465052862277,
-0.1236756067920686,
2429,
2388.75,
2433.1589340562086,
67.13125537664347,
-39011
],
[
2460,
2480,
2435,
2460,
11908,
66.69499025913858,
36.230257335071656,
32.77746468488527,
3.452792650186389,
2252.9459165890516,
2397,
2541.0540834109484,
-0.12019531365118762,
2437,
2397,
2438.5271472449667,
65.55045142116893,
-39011
],
[
2455,
2460,
2430,
2460,
14538,
66.69499025913858,
35.97781436877722,
33.417534621663656,
2.5602797471135617,
2265.9430256863643,
2405,
2544.0569743136357,
-0.11563989547911492,
2452,
2405,
2442.821717795973,
63.01113346251401,
-39011
],
[
2460,
2460,
2375,
2400,
27415,
55.37596432320408,
30.583703049101587,
32.85076830715124,
-2.267065258049655,
2281.1040197662883,
2410.25,
2539.3959802337117,
-0.10716397073640636,
2453,
2410.25,
2434.2573742367786,
64.58176678662015,
-66426
],
[
2435,
2435,
2380,
2410,
13681,
56.69509071024194,
26.806736026004273,
31.64196185092185,
-4.8352258249175755,
2298.7687844695924,
2416,
2533.2312155304076,
-0.09704570822053606,
2438,
2416,
2429.405899389423,
63.89735487329014,
-52745
],
[
2430,
2430,
2345,
2400,
31950,
54.94589853132141,
22.744363161457386,
29.86244211302896,
-7.118078951571572,
2319.8763392656383,
2421.5,
2523.1236607343617,
-0.08393447097614015,
2426,
2421.5,
2423.524719511539,
65.40468666805513,
-84695
],
[
2395,
2395,
2355,
2365,
17598,
49.221856784254435,
16.51037458483006,
27.192028607389183,
-10.681654022559123,
2332.870225662925,
2424.25,
2515.629774337075,
-0.07538807824034247,
2407,
2424.25,
2411.8197756092313,
63.94720904890834,
-102293
]
] |
no news data
|
0
|
[
[
1701,
1750,
1690,
1728,
58783,
49.561763650503785,
-34.917809825685026,
-43.04365545123393,
8.125845625548905,
1563.706461287186,
1742.4499999999998,
1921.1935387128137,
-0.2051634637582874,
1755.4,
1742.4499999999998,
1764.4775420298524,
100.03009828034457,
-531774
],
[
1729,
1729,
1668,
1700,
78832,
46.901257686800484,
-37.7807593164498,
-41.99107622427711,
4.2103169078273055,
1564.8823570309712,
1743,
1921.1176429690288,
-0.20438054270686035,
1736,
1743,
1751.5820336238821,
97.24223411746283,
-610606
],
[
1716,
1769,
1693,
1705,
56219,
47.44380554287922,
-39.19440054919755,
-41.431741089261195,
2.2373405400636415,
1566.4475524852037,
1743.75,
1921.0524475147963,
-0.20335764589510688,
1720,
1743.75,
1742.2656268991059,
95.7249316805012,
-554387
],
[
1705,
1720,
1660,
1700,
52903,
46.92743046285565,
-40.254154785120136,
-41.196223828432984,
0.9420690433128485,
1567.5303290370214,
1744.25,
1920.9696709629786,
-0.20263112622958707,
1706.6,
1744.25,
1733.8125015192848,
93.1731508461797,
-607290
],
[
1700,
1713,
1645,
1664,
80796,
43.27532526569698,
-43.49750463052851,
-41.6564799888521,
-1.8410246416764124,
1567.3853780754655,
1744.2,
1921.0146219245346,
-0.20274581117364354,
1699.3999999999999,
1744.2,
1719.850001215428,
91.37506864288115,
-688086
],
[
1664,
1699,
1635,
1661,
51185,
42.975175780417516,
-45.78220887259431,
-42.48162576560054,
-3.30058310699377,
1566.7995485333056,
1744,
1921.2004514666944,
-0.20321152691134678,
1686,
1744,
1708.0800009723425,
89.41970659696106,
-739271
],
[
1662,
1696,
1591,
1597,
63299,
37.068470152903615,
-52.15589785002385,
-44.41648018248521,
-7.739417667538639,
1553.0860034527552,
1740,
1926.9139965472448,
-0.21484367419223538,
1665.4,
1740,
1685.8640007778743,
90.53258469717814,
-802570
],
[
1600,
1649,
1598,
1606,
39130,
38.351675504581586,
-55.83721089102983,
-46.70062632419413,
-9.136584566835694,
1548.6326498774515,
1738.8,
1928.9673501225484,
-0.21873401210323032,
1645.6000000000001,
1738.8,
1669.8912006222995,
87.78025721880827,
-763440
],
[
1676,
1676,
1587,
1587,
55180,
36.65254108750661,
-59.600778534085066,
-49.28065676617232,
-10.320121767912745,
1540.427489354022,
1736.6499999999999,
1932.8725106459776,
-0.22597818863441427,
1623.0000000000002,
1736.6499999999999,
1653.3129604978399,
87.86738170317912,
-818620
],
[
1567,
1600,
1565,
1597,
63238,
38.204329574680436,
-61.072510692785954,
-51.639027551495055,
-9.4334831412909,
1533.5526593971986,
1734.6999999999996,
1935.8473406028006,
-0.23191023301181884,
1609.6000000000004,
1734.6999999999996,
1642.050368398272,
84.09114015295204,
-755382
]
] |
no news data
|
0
|
[
[
31250,
32100,
31050,
31700,
87892,
70.79981722633643,
1547.484683537743,
1344.4538313438761,
203.03085219386685,
22864.498374921583,
29265,
35665.50162507842,
-0.4374168204393246,
31970,
29265,
31522.14914150918,
1384.312086660909,
1166837
],
[
31850,
33800,
31500,
33400,
286644,
75.86719926391525,
1616.5370543900717,
1398.8704759531151,
217.66657843695657,
23300.880421084385,
29670,
36039.11957891561,
-0.4293306086225557,
32290,
29670,
31897.719313207344,
1449.7183661851298,
1453481
],
[
33150,
35950,
32500,
34800,
580868,
79.08603139053909,
1763.8967517314668,
1471.8757311087854,
292.02102062268136,
23690.24693217319,
30135,
36579.75306782681,
-0.4277254400416,
32850,
30135,
32478.175450565876,
1592.5956257433347,
2034349
],
[
34900,
35300,
32750,
33150,
308804,
67.63594519989951,
1727.6241869507176,
1523.025422277172,
204.59876467354547,
24232.757253944383,
30495,
36757.242746055614,
-0.4107061974786434,
33010,
30495,
32612.540360452702,
1660.9816524759538,
1725545
],
[
33150,
34500,
32500,
34050,
274113,
70.17263364216213,
1751.3123577128026,
1568.6828093642985,
182.62954834850416,
24864.38517053456,
30907.5,
36950.61482946544,
-0.39104520452740865,
33420,
30907.5,
32900.03228836216,
1685.1972487276714,
1999658
],
[
33900,
34100,
33100,
33450,
95628,
66.43420277109219,
1702.050242410016,
1595.3562959734422,
106.6939464365737,
25508.51506588357,
31260,
37011.48493411643,
-0.3679772830528746,
33770,
31260,
33010.02583068973,
1636.2545881042663,
1904030
],
[
32950,
33150,
31500,
31550,
151294,
56.22009995104539,
1492.4910325014534,
1574.7832432790447,
-82.29221077759121,
26346.325809733982,
31537.5,
36728.674190266014,
-0.32920644884762684,
33400,
31537.5,
32718.020664551786,
1658.6649746682472,
1752736
],
[
31300,
32350,
31300,
32200,
75271,
58.56702415299455,
1363.1498733707958,
1532.4565692973952,
-169.30669592659933,
27507.91454993325,
31870,
36232.08545006675,
-0.27374241920720105,
32880,
31870,
32614.41653164143,
1615.1889050490868,
1828007
],
[
32400,
33050,
32100,
32150,
84090,
58.308086968341975,
1242.2911319052291,
1474.423481818962,
-232.13234991373292,
28985.60188927419,
32197.5,
35409.39811072581,
-0.1995122671465679,
32680,
32197.5,
32521.533225313146,
1567.675411831295,
1743917
],
[
32500,
33250,
32100,
32300,
138014,
58.89522402018783,
1145.4098828150527,
1408.6207620181804,
-263.21087920312766,
30680.590197088834,
32485,
34289.40980291117,
-0.11109187642980874,
32330,
32485,
32477.226580250517,
1537.8414538433453,
1881931
]
] |
no news data
|
0
|
[
[
122600,
124700,
121400,
121700,
355734,
59.39747013733709,
-1324.8665134405455,
-1648.4259868268064,
323.55947338626083,
111277.00154427414,
122115,
132952.99845572584,
-0.1775047857466462,
120180,
122115,
120158.39042362203,
4015.8868105867373,
5791777
],
[
122000,
123600,
120000,
121550,
309243,
59.05996941853546,
-1129.5408880060568,
-1544.6489670626565,
415.10807905659976,
111485.87397335004,
121702.5,
131919.12602664996,
-0.16789508887081137,
121110,
121702.5,
120436.71233889763,
3986.1806098305415,
5482534
],
[
119000,
120600,
117800,
118100,
281523,
51.773358033996544,
-1238.8494049675792,
-1483.4890546436413,
244.63964967606216,
111341.03137862192,
121197.5,
131053.96862137808,
-0.16265135207208203,
120930,
121197.5,
119969.3698711181,
3969.310566271217,
5201011
],
[
118200,
120700,
117700,
118700,
289084,
52.862576681410275,
-1262.5087911343726,
-1439.2930019417877,
176.7842108074151,
111999.03373685633,
120542.5,
129085.96626314367,
-0.14175027501741985,
120470,
120542.5,
119715.49589689448,
3900.0740972518443,
5490095
],
[
120600,
120700,
115100,
115200,
348084,
46.29422575909046,
-1545.860061878906,
-1460.6064139292114,
-85.2536479496946,
112394.51270073668,
119762.5,
127130.48729926332,
-0.12304331154181514,
119050,
119762.5,
118812.3967175156,
4021.49737601957,
5142011
],
[
115700,
121500,
115700,
120400,
603613,
55.200587332430686,
-1335.4274670277082,
-1435.570624548911,
100.14315752120274,
113831.3156763101,
119262.5,
124693.6843236899,
-0.0910794981438407,
118790,
119262.5,
119129.91737401248,
4184.247563446744,
5745624
],
[
118800,
118900,
115100,
115100,
326714,
46.69992553717716,
-1578.1321010670508,
-1464.0829198525391,
-114.04918121451169,
114201.04405707015,
118682.5,
123163.95594292985,
-0.07552007992635566,
117500,
118682.5,
118323.93389921,
4263.94416605769,
5418910
],
[
116100,
116700,
114400,
115400,
253388,
47.19561433240103,
-1726.369269034447,
-1516.5401896889207,
-209.82907934552622,
113846.79352372799,
118392.5,
122938.20647627201,
-0.0767904466291701,
116960,
118392.5,
117739.147119368,
4123.662439910713,
5672298
],
[
114800,
116000,
112900,
113000,
277604,
43.694675857598426,
-2014.2887679372652,
-1616.0899053385897,
-398.19886259867553,
112967.56268169626,
118047.5,
123127.43731830374,
-0.0860659873068678,
115820,
118047.5,
116791.3176954944,
4050.5436942028055,
5394694
],
[
113500,
114300,
112000,
112600,
205555,
43.12055854186611,
-2248.8206970726897,
-1742.63606368541,
-506.18463338727975,
112129.43808278776,
117692.5,
123255.56191721224,
-0.09453553824096249,
115300,
117692.5,
115953.05415639553,
3925.504858902605,
5189139
]
] |
no news data
|
0
|
[
[
6370,
6410,
6370,
6400,
16101,
60.689372499197006,
10.227575012315356,
13.69662064634988,
-3.469045634034524,
6325.950875707385,
6399.5,
6473.049124292615,
-0.02298589711465414,
6410,
6399.5,
6404.558060476771,
66.42509915482735,
8176
],
[
6400,
6410,
6370,
6380,
17188,
56.990276648200066,
7.6071262288460275,
12.478721762849109,
-4.871595534003081,
6332.744139005808,
6401.5,
6470.255860994192,
-0.021481171911018233,
6406,
6401.5,
6399.646448381417,
64.53759207233969,
-9012
],
[
6380,
6400,
6350,
6380,
10892,
56.990276648200066,
5.467377167964514,
11.076452843872191,
-5.609075675907677,
6340.162973330221,
6403.5,
6466.837026669779,
-0.019782002551660603,
6398,
6403.5,
6395.717158705134,
63.499192638601144,
-9012
],
[
6380,
6410,
6360,
6400,
15494,
59.8298662812721,
5.32407089897697,
9.925976454893148,
-4.6019055559161774,
6342.100607290405,
6404.5,
6466.899392709595,
-0.019486109051321823,
6392,
6404.5,
6396.573726964108,
62.534964592986775,
6482
],
[
6400,
6410,
6370,
6390,
5103,
57.775913563196816,
4.35339993724665,
8.811461151363849,
-4.458061214117199,
6344.81097385246,
6405.5,
6466.18902614754,
-0.018949036342999003,
6390,
6405.5,
6395.258981571286,
60.92532426491629,
1379
],
[
6390,
6400,
6360,
6370,
15052,
53.79801810391675,
1.9478497542686455,
7.438738871944809,
-5.490889117676163,
6344.81097385246,
6405.5,
6466.18902614754,
-0.018949036342999003,
6384,
6405.5,
6390.20718525703,
59.4306582459937,
-13673
],
[
6400,
6400,
6330,
6340,
23296,
48.41347628268712,
-2.3522006711891663,
5.480550963318014,
-7.83275163450718,
6334.69081551683,
6402,
6469.30918448317,
-0.021027549041914933,
6376,
6402,
6380.165748205624,
60.18561122842272,
-36969
],
[
6340,
6400,
6320,
6360,
15431,
51.87187338859981,
-4.0989387461640945,
3.5646530214215923,
-7.663591767585687,
6330.112872957062,
6400,
6469.887127042938,
-0.02183972720091816,
6372,
6400,
6376.1325985645,
61.60092471210682,
-21538
],
[
6380,
6390,
6290,
6340,
11397,
48.37902007742078,
-7.016195770761442,
1.4484832629849858,
-8.464679033746428,
6329.059237941423,
6393,
6456.940762058577,
-0.02000336682577103,
6360,
6393,
6368.9060788516,
64.34371580409919,
-32935
],
[
6350,
6380,
6320,
6330,
5619,
46.686272119017175,
-10.0195601544674,
-0.8451254205054912,
-9.174434733961908,
6327.097761636671,
6386,
6444.902238363329,
-0.01844730296377362,
6348,
6386,
6361.124863081281,
64.03345038952068,
-38554
]
] |
no news data
|
0
|
[
[
72900,
74400,
72300,
73700,
174681,
68.40101590436247,
3342.3622393402184,
1703.3759082567155,
1638.9863310835028,
50420.667926485905,
63165,
75909.33207351409,
-0.40352511908538247,
71400,
63165,
69389.98910913593,
2803.2532254023895,
2231678
],
[
74200,
76700,
72100,
75300,
267952,
70.64593920319643,
3676.671519740543,
2098.035030553481,
1578.6364891870617,
50561.46858268333,
64070,
77578.53141731667,
-0.42168039386036116,
72660,
64070,
70571.99128730875,
2931.59228073079,
2499630
],
[
77700,
79500,
76100,
78700,
227906,
74.75097230432678,
4167.920425812132,
2512.0121096052117,
1655.90831620692,
50543.04285493936,
65140,
79736.95714506065,
-0.4481718497101824,
74680,
65140,
72197.59302984699,
3022.1928321071623,
2727536
],
[
80500,
81000,
77200,
79500,
187006,
75.61507556027102,
4569.122042525632,
2923.434096189296,
1645.6879463363366,
50710.736214832934,
66220,
81729.26378516707,
-0.46841630278366264,
76460,
66220,
73658.0744238776,
3077.750486956651,
2914542
],
[
78400,
80500,
77200,
80300,
191461,
76.48185524775285,
4895.201690463262,
3317.787615044089,
1577.414075419173,
51056.136830056435,
67315,
83573.86316994356,
-0.4830680582320007,
77500,
67315,
74986.45953910207,
3093.6254521740334,
3106003
],
[
78400,
79300,
77600,
78300,
191506,
69.80182006230505,
4935.347264312266,
3641.2995448977244,
1294.0477194145415,
52003.65783708806,
68335,
84666.34216291194,
-0.47797884430853704,
78420,
68335,
75649.16763128166,
3065.509348447317,
2914497
],
[
76400,
78300,
75900,
77000,
155457,
65.7800906835985,
4806.853371865611,
3874.410310291302,
932.443061574309,
53257.962544965565,
69280,
85302.03745503444,
-0.4625299496257055,
78760,
69280,
75919.33410502534,
3017.972966415366,
2759040
],
[
77300,
80600,
76500,
79000,
200436,
68.76203893706277,
4810.946722548542,
4061.71759274275,
749.2291298057921,
54629.35914226841,
70320,
86010.64085773159,
-0.44626396068633645,
78820,
70320,
76535.46728402027,
3095.2606116714114,
2959476
],
[
79200,
80500,
76900,
77800,
115168,
65.09668390150883,
4663.601664279631,
4182.094407050126,
481.50725722950483,
56764.42071299475,
71380,
85995.57928700525,
-0.4095146900253642,
78480,
71380,
76788.37382721622,
3131.3134251234533,
2844308
],
[
78000,
81450,
77700,
79900,
168343,
68.28295518744274,
4662.535289119871,
4278.182583464075,
384.35270565579594,
59579.206912342896,
72600,
85620.7930876571,
-0.358699534095237,
78400,
72600,
77410.69906177298,
3175.505323328921,
3012651
]
] |
no news data
|
0
|
[
[
12660,
12940,
12310,
12350,
78899,
59.59594617452428,
417.636337765236,
323.0495606753564,
94.5867770898796,
10313.292544671578,
11698,
13082.707455328422,
-0.2367425979361296,
12688,
11698,
12254.5869085747,
738.4407728561561,
4699812
],
[
12580,
12940,
12420,
12480,
105746,
61.20815179600187,
414.73535835060466,
341.38672021040605,
73.3486381401986,
10433.407264860261,
11784.5,
13135.592735139739,
-0.22929996777796913,
12624,
11784.5,
12299.66952685976,
727.8378605092878,
4805558
],
[
12000,
12000,
11690,
11770,
54407,
49.57368742400846,
351.0980057226079,
343.3289773128464,
7.769028409761518,
10561.331867512152,
11832.5,
13103.668132487848,
-0.21486044918450847,
12362,
11832.5,
12193.73562148781,
732.278013330053,
4751151
],
[
11870,
12430,
11620,
11650,
179430,
47.91591653708726,
287.66591456708375,
332.19636476369385,
-44.530450196610104,
10636.153715337045,
11861,
13085.846284662955,
-0.2065333925744803,
12136,
11861,
12084.988497190248,
737.8295838064778,
4571721
],
[
11590,
11740,
11200,
11740,
85661,
49.28569308313746,
241.86965039033748,
314.1310218890226,
-72.2613714986851,
10733.468118281038,
11896.5,
13059.531881718962,
-0.1955250505138422,
11998,
11896.5,
12015.9907977522,
723.6988992488722,
4657382
],
[
11780,
12050,
11610,
11840,
84847,
50.83294513771719,
211.2102451192095,
293.54686653505996,
-82.33662141585046,
10835.917659938614,
11934.5,
13033.082340061386,
-0.18410194646803574,
11896,
11934.5,
11980.79263820176,
703.4346921596671,
4742229
],
[
11840,
11930,
11350,
11450,
42622,
45.05913246100849,
153.67127808206533,
265.571748844461,
-111.90047076239568,
10922.437290445854,
11957,
12991.562709554146,
-0.17304720407362145,
11690,
11957,
11874.634110561408,
694.6179284339765,
4699607
],
[
11400,
11710,
11250,
11410,
28769,
44.50083500990927,
103.64876797510806,
233.18715267059042,
-129.53838469548236,
10862.650787042949,
11923.5,
12984.349212957051,
-0.17794258614619052,
11618,
11923.5,
11781.707288449126,
677.8595049744068,
4670838
],
[
11410,
11520,
11280,
11470,
17548,
45.58986186668469,
68.06248492293162,
200.16221912105868,
-132.09973419812707,
10820.923979283712,
11901,
12981.076020716288,
-0.1815101286809995,
11582,
11901,
11719.365830759301,
646.5838260476635,
4688386
],
[
11650,
11910,
11280,
11320,
52504,
43.302225207095105,
27.440041108000514,
165.61778351844706,
-138.17774241044654,
10785.627439039818,
11888,
12990.372560960182,
-0.18545971752358387,
11498,
11888,
11639.492664607442,
645.399267044259,
4635882
]
] |
no news data
|
0
|
[
[
27000,
27000,
26150,
26350,
182698,
28.644564367466053,
-1168.360144524875,
-1266.068504982512,
97.7083604576369,
25591.54884269034,
28260,
30928.45115730966,
-0.1888500465187304,
27250,
28260,
27553.652709192582,
1468.2300937937514,
-3233987
],
[
26450,
26800,
25800,
26500,
190413,
29.77011361969779,
-1184.3117392790737,
-1249.7171518418245,
65.40541256275083,
25419.398739486194,
28095,
30770.601260513806,
-0.19046814454627556,
26820,
28095,
27342.922167354067,
1434.7850870941977,
-3043574
],
[
26000,
27200,
25800,
26350,
238625,
29.272849498298875,
-1195.2788093653653,
-1238.8294833465327,
43.55067398116739,
25318.894565664203,
27900,
30481.105434335797,
-0.18502547916385645,
26550,
27900,
27144.337733883254,
1432.3004380160407,
-3282199
],
[
26450,
26650,
25900,
25900,
182175,
27.774023002146325,
-1226.1472681581545,
-1236.2930403088571,
10.145772150702669,
25151.72917245317,
27700,
30248.27082754683,
-0.1839906734690851,
26410,
27700,
26895.470187106606,
1383.5646924434666,
-3464374
],
[
26100,
27500,
25800,
27100,
281411,
37.0328099499632,
-1140.6322741279146,
-1217.1608870726686,
76.52861294475406,
25198.783936501975,
27567.5,
29936.216063498025,
-0.17184844933331092,
26440,
27567.5,
26936.376149685286,
1406.1672144117904,
-3182963
],
[
26900,
27200,
26200,
26300,
126351,
33.9117356473078,
-1124.4523526041885,
-1198.6191801789726,
74.16682757478407,
25100.05718747831,
27432.5,
29764.94281252169,
-0.17004959901734737,
26430,
27432.5,
26809.10091974823,
1377.1552705252338,
-3309314
],
[
26300,
27050,
25450,
26600,
211775,
36.087051118216266,
-1075.0298801556346,
-1173.901320174305,
98.87144001867046,
25039.656442548414,
27332.5,
29625.343557451586,
-0.16777415585486774,
26450,
27332.5,
26767.280735798588,
1393.0727512020028,
-3097539
],
[
26900,
27050,
26200,
26650,
137555,
36.462423211991236,
-1020.0689130787832,
-1143.1348387552007,
123.06592567641746,
24990.43737466026,
27245,
29499.56262533974,
-0.16550285375956972,
26510,
27245,
26743.824588638872,
1354.2818404018599,
-2959984
],
[
26700,
27100,
26100,
26100,
129440,
34.09058557353631,
-1009.2582532541419,
-1116.359521654989,
107.10126840084718,
24905.176682191093,
27210,
29514.823317808907,
-0.1694100196845944,
26550,
27210,
26615.059670911098,
1328.97599465887,
-3089424
],
[
26000,
26150,
23250,
24100,
530131,
27.169514659756768,
-1148.8310040666984,
-1122.853818137331,
-25.97718592936735,
24410.133546139623,
27090,
29769.866453860377,
-0.19784912911483035,
25950,
27090,
26112.04773672888,
1441.1919950403792,
-3619555
]
] |
no news data
|
0
|
[
[
1589,
1655,
1533,
1533,
7385071,
70.28425418905042,
138.79570471074703,
122.74688989024591,
16.04881482050112,
927.065064393169,
1314.6,
1702.1349356068308,
-0.5895860879458861,
1534.4,
1314.6,
1469.3759024393798,
132.95915494638345,
349061784
],
[
1570,
1608,
1500,
1542,
5481904,
70.71617329447395,
137.20426535621573,
125.63836498343989,
11.565900372775843,
976.9190299967386,
1342.8,
1708.6809700032613,
-0.5449522937194837,
1536.6000000000004,
1342.8,
1483.900721951504,
131.17635816449894,
354543688
],
[
1444,
1490,
1416,
1418,
2777408,
58.17077416248462,
124.50209189775137,
125.41111036630218,
-0.909018468550812,
1033.2124060203844,
1363.5,
1693.7875939796156,
-0.4844702515285891,
1517.2000000000003,
1363.5,
1470.7205775612033,
130.80661829560614,
351766280
],
[
1427,
1486,
1402,
1415,
4096682,
57.90313352759632,
112.89210309812529,
122.90730891266682,
-10.015205814541531,
1098.7215709498034,
1383.85,
1668.9784290501964,
-0.41207996394146257,
1500,
1383.85,
1459.5764620489626,
127.46328841734856,
347669598
],
[
1415,
1438,
1380,
1389,
2285752,
55.51902608474481,
100.43536425969319,
118.41291998207211,
-17.977555722378924,
1193.0989824212327,
1404.45,
1615.8010175787674,
-0.30097335979033407,
1459.3999999999999,
1404.45,
1445.46116963917,
122.50162495896653,
345383846
],
[
1400,
1424,
1340,
1340,
2365349,
51.23731339841829,
85.62241657420145,
111.85481930049798,
-26.232402726296527,
1203.7772403343797,
1407.95,
1612.1227596656204,
-0.2900284238298524,
1420.8,
1407.95,
1424.368935711336,
119.75150889046893,
343018497
],
[
1340,
1351,
1312,
1314,
1373851,
49.07462178992005,
70.96700267161737,
103.67725597472186,
-32.710253303104494,
1197.3695022633224,
1405.2,
1613.0304977366777,
-0.29580201784326454,
1375.2,
1405.2,
1402.2951485690687,
113.98354396972115,
341644646
],
[
1312,
1324,
1295,
1307,
1299196,
48.481297868426246,
58.11769545253742,
94.56534387028498,
-36.44764841774756,
1190.186512190019,
1402.1,
1614.013487809981,
-0.3022801338135383,
1353,
1402.1,
1383.2361188552552,
107.91329082902679,
340345450
],
[
1307,
1342,
1291,
1307,
1426803,
48.481297868426246,
47.38826449226053,
85.12992799468009,
-37.741663502419556,
1188.5305186182736,
1401.5,
1614.4694813817264,
-0.3039164914473441,
1331.4,
1401.5,
1367.9888950842044,
103.84805576981059,
340345450
],
[
1317,
1337,
1288,
1294,
1048948,
47.25086109077179,
37.4049409251802,
75.58493058078011,
-38.17998965559991,
1189.8157069266501,
1401.8999999999999,
1613.9842930733496,
-0.30256693497874276,
1312.4,
1401.8999999999999,
1353.1911160673635,
99.9303375005384,
339296502
]
] |
no news data
|
0
|
[
[
2140,
2160,
2100,
2110,
75352,
55.99696379744889,
36.368321732229106,
17.40009473514973,
18.968226997079377,
1790.8350363231314,
2017.8,
2244.7649636768683,
-0.2249627948031207,
2123,
2017.8,
2099.6157498637576,
92.09946399832312,
7638612
],
[
2095,
2135,
2085,
2120,
129260,
56.92942537680328,
36.56284298266246,
21.232644384652275,
15.330198598010185,
1801.3550723395242,
2027.8,
2254.2449276604757,
-0.22334049478299214,
2138,
2027.8,
2103.6925998910065,
89.09235942701433,
7767872
],
[
2085,
2100,
2050,
2060,
74813,
50.07313754602156,
31.51225031012291,
23.288565569746403,
8.223684740376505,
1815.4425342110071,
2035.3,
2255.157465788993,
-0.21604428417333352,
2118,
2035.3,
2094.9540799128054,
87.72861946794188,
7693059
],
[
2060,
2080,
2010,
2040,
122424,
47.99803699477459,
25.60067769989837,
23.750987995776796,
1.8496897041215732,
1823.6406046212041,
2039.8,
2255.9593953787958,
-0.21194175446494343,
2094,
2039.8,
2083.9632639302445,
86.46228950594603,
7570635
],
[
2040,
2060,
1993,
2005,
68263,
44.52090589326647,
17.88533531069197,
22.57785745875983,
-4.692522148067859,
1832.553692228671,
2043.45,
2254.346307771329,
-0.20641200692097092,
2067,
2043.45,
2068.1706111441954,
85.07212596980703,
7502372
],
[
2005,
2015,
1975,
2005,
67981,
44.52090589326647,
11.636729902502566,
20.389631947508377,
-8.752902045005811,
1844.8990859803612,
2047.95,
2251.000914019639,
-0.19829674945153825,
2046,
2047.95,
2055.536488915356,
81.85268840053511,
7502372
],
[
2000,
2015,
1943,
1960,
98216,
40.18053230977814,
3.018742988365375,
16.91545415567978,
-13.896711167314404,
1852.423305082141,
2050.2,
2247.976694917859,
-0.19293405025642268,
2014,
2050.2,
2036.429191132285,
81.14892494335403,
7404156
],
[
1950,
2030,
1950,
1950,
64776,
39.264449360315396,
-4.5653634883899485,
12.619290626865833,
-17.184654115255782,
1859.0422554049076,
2052.05,
2245.0577445950926,
-0.18811212650285566,
1992,
2052.05,
2019.1433529058281,
81.0668588759716,
7339380
],
[
1950,
1978,
1920,
1925,
62477,
36.993688296113596,
-12.449602312191018,
7.605512039054463,
-20.055114351245482,
1868.8354623200373,
2054.3,
2239.7645376799633,
-0.18056227199529082,
1969,
2054.3,
2000.3146823246625,
79.41922609911649,
7276903
],
[
1915,
1941,
1915,
1930,
24581,
37.768853745449974,
-18.085976293092926,
2.467214372624985,
-20.55319066571791,
1875.1676604113666,
2055.8,
2236.4323395886336,
-0.17572948690401155,
1954,
2055.8,
1986.2517458597301,
75.60356709203674,
7301484
]
] |
no news data
|
0
|
[
[
1740,
1740,
1702,
1721,
94358,
58.34687045056141,
-32.9639001922867,
-41.32095134354031,
8.357051151253607,
1628.0829960875797,
1760.6499999999999,
1893.21700391242,
-0.15058870748010134,
1745.6000000000001,
1760.6499999999999,
1745.676581266807,
91.73632688094892,
7627486
],
[
1744,
1744,
1700,
1727,
95939,
58.78223517487239,
-32.34679620140582,
-39.52612031511341,
7.179324113707587,
1625.2477318491724,
1756.4999999999998,
1887.7522681508271,
-0.14944750145269273,
1740.8000000000002,
1756.4999999999998,
1741.941265013446,
88.32658924659543,
7723425
],
[
1654,
1674,
1620,
1636,
161642,
50.21039502586491,
-38.75394496978788,
-39.37168524604831,
0.6177402762604274,
1608.3193780926836,
1748.2499999999995,
1888.1806219073155,
-0.16008079154276106,
1713.0000000000002,
1748.2499999999995,
1720.753012010757,
89.66040430041004,
7561783
],
[
1636,
1642,
1594,
1629,
176312,
49.6110897983803,
-43.890555030830456,
-40.275459203004736,
-3.6150958278257193,
1594.713849537707,
1737.8999999999996,
1881.0861504622924,
-0.1647806553452935,
1690.4,
1737.8999999999996,
1702.4024096086057,
86.68466113609504,
7385471
],
[
1674,
1758,
1616,
1617,
438998,
48.541456003318196,
-48.37205231477196,
-41.89477782535818,
-6.47727448941378,
1581.2494592656017,
1727.2499999999998,
1873.2505407343979,
-0.16905548210669924,
1666.0000000000002,
1727.2499999999998,
1685.3219276868847,
90.63575676923111,
6946473
],
[
1661,
1770,
1636,
1678,
345441,
53.973883665104275,
-46.465851584927805,
-42.80899257727211,
-3.6568590076556973,
1595.4975740717991,
1715.8,
1836.1024259282008,
-0.14022896133372284,
1657.4,
1715.8,
1683.857542149508,
95.09034557142888,
7291914
],
[
1678,
1707,
1580,
1601,
208357,
47.20018691206758,
-50.58531424291414,
-44.36425691040051,
-6.221057332513624,
1584.9222727807708,
1704.75,
1824.5777272192292,
-0.14058099688426953,
1632.2,
1704.75,
1667.2860337196064,
97.3696066020411,
7083557
],
[
1602,
1652,
1602,
1632,
72550,
49.92489274627807,
-50.763408185861636,
-45.64408716549274,
-5.1193210203688935,
1577.123385539196,
1701.2999999999997,
1825.4766144608034,
-0.14597850403903329,
1631.4,
1701.2999999999997,
1660.2288269756853,
94.05749184475245,
7156107
],
[
1649,
1649,
1600,
1617,
85133,
48.61753506985941,
-51.52102129573973,
-46.81947399154214,
-4.7015473041975895,
1574.7774244993866,
1700.6499999999999,
1826.5225755006131,
-0.1480287837010711,
1629.0000000000002,
1700.6499999999999,
1651.5830615805485,
90.83909957012727,
7070974
],
[
1596,
1617,
1582,
1582,
139262,
45.615918764053184,
-54.31948146677496,
-48.3194754865887,
-6.000005980186259,
1560.9083335891305,
1696.6499999999999,
1832.3916664108692,
-0.16001139470234801,
1622.0000000000002,
1696.6499999999999,
1637.666449264439,
86.85059245797532,
6931712
]
] |
no news data
|
0
|
[
[
9880,
9950,
9140,
9670,
117680,
64.7289878582088,
148.2395445811817,
87.05139446191369,
61.188150119268,
8861.371839756543,
9510.5,
10159.628160243457,
-0.13650768313831185,
9898,
9510.5,
9742.903274340682,
498.26054061152945,
413289
],
[
9670,
9670,
9210,
9330,
48888,
55.77842404444965,
108.47874078508721,
91.3368637265484,
17.14187705853881,
8895.746310022425,
9522,
10148.253689977575,
-0.1315382671660523,
9770,
9522,
9660.322619472547,
495.52764485356306,
364401
],
[
9480,
9600,
9160,
9370,
46996,
56.53981705348202,
79.28177210398462,
88.92584540203566,
-9.64407329805104,
8893.795676706628,
9521,
10148.204323293372,
-0.13175177466513432,
9646,
9521,
9602.258095578038,
491.56138450688,
411397
],
[
9370,
9450,
9140,
9300,
54341,
54.762833880963726,
49.9191126290043,
81.1244988474294,
-31.20538621842509,
8893.795676706628,
9521,
10148.204323293372,
-0.13175177466513432,
9510,
9521,
9541.80647646243,
478.5927141849601,
357056
],
[
9480,
9480,
9040,
9140,
60605,
50.83041983149266,
13.58176845197886,
67.6159527683393,
-54.03418431636044,
8870.043015271995,
9513,
10155.956984728005,
-0.13517438972521925,
9362,
9513,
9461.445181169944,
475.83609174317724,
296451
],
[
9350,
9350,
9000,
9210,
31907,
52.43951718485217,
-9.45839315055855,
52.201083584559726,
-61.659476735118275,
8838.244179896135,
9488.5,
10138.755820103865,
-0.13706187913871837,
9270,
9488.5,
9411.156144935954,
466.84779947580745,
328358
],
[
9210,
9360,
8640,
9240,
181213,
53.14718494124929,
-25.008851464221152,
36.75909657480355,
-61.7679480390247,
8816.322247728402,
9476,
10135.677752271598,
-0.13923126894715035,
9252,
9476,
9376.924915948763,
484.9300995132498,
509571
],
[
9230,
9370,
9020,
9240,
101588,
53.14718494124929,
-36.907257818636936,
22.025825696115454,
-58.93308351475239,
8795.950206709267,
9464,
10132.049793290733,
-0.14117704845535353,
9226,
9464,
9349.53993275901,
475.2922352623034,
509571
],
[
9240,
9340,
8830,
9090,
131722,
48.925750752983845,
-57.77458749439029,
6.065743058014306,
-63.840330552404595,
8802.948045220553,
9466,
10129.051954779447,
-0.14009126447907175,
9184,
9466,
9297.631946207208,
477.77136131499606,
377849
],
[
9090,
9140,
8860,
8920,
69048,
44.60185673034607,
-87.02648866491654,
-12.552703286571866,
-74.47378537834467,
8786.26725930875,
9462,
10137.73274069125,
-0.1428308477470408,
9140,
9462,
9222.105556965766,
463.64483550678204,
308801
]
] |
no news data
|
0
|
[
[
2515,
2620,
2480,
2535,
107061,
37.30495929502074,
-47.38611150905626,
-33.16215732681366,
-14.2239541822426,
2532.878655365617,
2665.5,
2798.121344634383,
-0.09950954390124415,
2583,
2665.5,
2606.412407390807,
125.70345821106633,
238108
],
[
2540,
2560,
2480,
2535,
61808,
37.30495929502073,
-50.894319646314216,
-36.70858979071377,
-14.185729855600442,
2515.382581575113,
2655.25,
2795.117418424887,
-0.10535160035769671,
2556,
2655.25,
2592.129925912646,
122.43892548170444,
238108
],
[
2460,
2470,
2365,
2405,
101909,
29.344925757624612,
-63.43329388893699,
-42.05353061035842,
-21.379763278578565,
2465.140015544167,
2638.5,
2811.859984455833,
-0.13140798518539548,
2508,
2638.5,
2554.7039407301168,
125.83614509015413,
136199
],
[
2400,
2430,
2380,
2430,
36239,
32.33507768034386,
-70.54008802331191,
-47.75084209294913,
-22.78924593036278,
2430.8419917179053,
2625.25,
2819.6580082820947,
-0.14810628190236713,
2488,
2625.25,
2529.7631525840934,
120.41927758371456,
172438
],
[
2455,
2465,
2415,
2455,
21732,
35.284538511904955,
-73.30991148445082,
-52.86265597124947,
-20.447255513201355,
2407.662907429529,
2613.25,
2818.837092570471,
-0.1573420779263149,
2472,
2613.25,
2514.810522067275,
115.38932918487781,
194170
],
[
2455,
2460,
2355,
2380,
88908,
30.928920844130438,
-80.62746648694474,
-58.415618074388526,
-22.211848412556215,
2370.462606944432,
2598.5,
2826.537393055568,
-0.1755146377183513,
2441,
2598.5,
2487.8484176538204,
114.64723424310083,
105262
],
[
2400,
2400,
2260,
2320,
72855,
27.955804067897937,
-90.22808688505847,
-64.77811183652253,
-25.449975048535947,
2324.608907017958,
2580.25,
2835.891092982042,
-0.19815218911504096,
2398,
2580.25,
2454.2787341230564,
116.45814608287934,
32407
],
[
2375,
2450,
2320,
2365,
46548,
33.1464080260551,
-93.13195657719916,
-70.44888078465786,
-22.683075792541302,
2299.353549624714,
2562,
2824.646450375286,
-0.20503235782614043,
2390,
2562,
2436.422987298445,
117.42542136267366,
78955
],
[
2335,
2910,
2330,
2495,
918274,
45.38764537007877,
-83.97536495050326,
-73.15417761782695,
-10.821187332676317,
2295.517724014431,
2552,
2808.482275985569,
-0.20100491848398808,
2403,
2552,
2448.138389838756,
150.46646269391127,
997229
],
[
2525,
2770,
2450,
2565,
296027,
50.62974546676841,
-70.26036735180423,
-72.5754155646224,
2.3150482128181693,
2295.7183759549557,
2547.25,
2798.7816240450443,
-0.197492687443356,
2425,
2547.25,
2471.510711871005,
162.57600107291762,
1293256
]
] |
no news data
|
0
|
[
[
8230,
8230,
8140,
8160,
1087,
47.24737240840155,
-25.22884247525144,
-20.75692591793601,
-4.471916557315431,
8071.738898879303,
8264.5,
8457.261101120697,
-0.04664797655531424,
8222,
8264.5,
8215.863378302402,
203.6588441531662,
100840
],
[
8160,
8180,
8140,
8150,
3053,
46.5713784142582,
-29.28503977298169,
-22.462548688945144,
-6.822491084036546,
8060.26659663613,
8254,
8447.73340336387,
-0.04694291334234804,
8206,
8254,
8202.690702641921,
191.96892671365433,
97787
],
[
8200,
8230,
8180,
8210,
727,
51.092789580184736,
-27.342914695442232,
-23.438621890244562,
-3.90429280519767,
8056.7602771939155,
8248,
8439.239722806084,
-0.04637238671340544,
8198,
8248,
8204.152562113537,
183.9711462341076,
98514
],
[
8120,
8220,
8120,
8160,
688,
47.48639940722096,
-29.498310549843154,
-24.65055962216428,
-4.847750927678874,
8049.733923654307,
8238.5,
8427.266076345693,
-0.04582535081524388,
8182,
8238.5,
8195.322049690829,
177.97320721738564,
97826
],
[
8160,
8210,
8100,
8160,
324,
47.48639940722096,
-30.850847922381945,
-25.890617282207817,
-4.960230640174128,
8087.335008385782,
8220,
8352.664991614218,
-0.03227858676744959,
8168,
8220,
8188.257639752664,
173.11797813042952,
97826
],
[
8160,
8190,
8090,
8150,
654,
46.7214568305198,
-32.35667238323185,
-27.18382830241263,
-5.172844080819225,
8095.871126446656,
8208.5,
8321.128873553345,
-0.027442010977241853,
8166,
8208.5,
8180.606111802132,
167.8952654068274,
97172
],
[
8150,
8230,
8140,
8200,
2471,
50.97392801699877,
-29.179108386653752,
-27.582884319260856,
-1.596224067392896,
8116.902086922141,
8200,
8283.097913077858,
-0.020267783677526408,
8176,
8200,
8184.4848894417055,
162.3313178777683,
99643
],
[
8160,
8360,
8070,
8150,
9869,
46.93924156529383,
-30.34564248179595,
-28.135435951767878,
-2.2102065300280707,
8114.953045266549,
8194,
8273.04695473345,
-0.019293862517317684,
8164,
8194,
8177.587911553364,
171.45050945792772,
89774
],
[
8210,
8250,
7990,
8090,
4377,
42.58343751258779,
-35.70009919472068,
-29.648368600358438,
-6.05173059436224,
8097.29874142759,
8187,
8276.70125857241,
-0.021913096023551886,
8150,
8187,
8160.0703292426915,
177.77547306807577,
85397
],
[
8090,
8200,
8090,
8180,
2970,
50.06831102586761,
-32.308860446217295,
-30.18046696953021,
-2.1283934766870836,
8096.757678821378,
8186.5,
8276.242321178623,
-0.02192446617690642,
8154,
8186.5,
8164.056263394154,
172.9343678489275,
88367
]
] |
no news data
|
0
|
[
[
1519,
1525,
1508,
1511,
44964,
58.28944651916673,
9.259788721977884,
6.381421714997441,
2.878367006980443,
1457.360641710784,
1500.6,
1543.8393582892159,
-0.05762942594857516,
1524,
1500.6,
1517.545001040136,
22.22989660299543,
18561
],
[
1525,
1525,
1511,
1521,
67065,
62.28365296094181,
9.093347007594048,
6.9238067735167625,
2.169540234077285,
1461.5237178164914,
1503.1499999999999,
1544.7762821835083,
-0.05538540023751252,
1522.2,
1503.1499999999999,
1518.2360008321089,
21.642046845638614,
85626
],
[
1519,
1535,
1508,
1534,
94424,
66.74231546717756,
9.896353105924618,
7.518316039998334,
2.378037065926284,
1464.1079080443446,
1506,
1547.8920919556554,
-0.05563358825452239,
1524.4,
1506,
1521.388800665687,
22.024757785235856,
180050
],
[
1536,
1538,
1519,
1519,
50582,
58.19391014147634,
9.216128788594688,
7.857878589717605,
1.3582501988770828,
1469.312770805833,
1508.3500000000001,
1547.3872291941673,
-0.05176149990939389,
1522.1999999999998,
1508.3500000000001,
1520.9110405325496,
21.80870365771901,
129468
],
[
1528,
1528,
1495,
1505,
78513,
51.55663446367717,
7.461353283124254,
7.778573528398935,
-0.3172202452746813,
1472.634876868829,
1509.55,
1546.465123131171,
-0.04890877828647075,
1518,
1509.55,
1517.7288324260396,
22.60808196788194,
50955
],
[
1500,
1526,
1496,
1506,
55536,
51.977952102391775,
6.081271581879719,
7.439113139095092,
-1.357841557215373,
1477.5994866690314,
1511.05,
1544.5005133309685,
-0.04427452874619441,
1517,
1511.05,
1515.3830659408318,
23.13607611303323,
106491
],
[
1503,
1505,
1475,
1488,
120732,
44.4791927128169,
3.494811313589935,
6.650252773994061,
-3.155441460404126,
1478.2177081004456,
1511.2,
1544.1822918995545,
-0.043650465722014836,
1510.4,
1511.2,
1509.9064527526657,
23.697784962102286,
-14241
],
[
1489,
1502,
1450,
1495,
70109,
47.64262358576018,
1.986959977310562,
5.717594214657361,
-3.7306342373467993,
1479.0740830245684,
1511.45,
1543.8259169754317,
-0.04284087065457893,
1502.6,
1511.45,
1506.9251622021327,
25.719371750523553,
55868
],
[
1482,
1500,
1478,
1494,
39676,
47.22862909730882,
0.7031794719368918,
4.714711266113267,
-4.011531794176375,
1480.620627860769,
1511.85,
1543.0793721392308,
-0.04131279179711072,
1497.6000000000001,
1511.85,
1504.340129761706,
25.453702339771873,
16192
],
[
1497,
1500,
1491,
1495,
33331,
47.71788572278133,
-0.23087282682513433,
3.725594447525587,
-3.956467274350721,
1481.9546871834914,
1512.2,
1542.4453128165087,
-0.04000173630010403,
1495.6,
1512.2,
1502.4721038093649,
24.278437886931027,
49523
]
] |
no news data
|
0
|
[
[
24950,
24950,
23600,
24150,
1150094,
75.84729863749276,
3165.2260559011556,
2676.6143809070245,
488.61167499413114,
8926.949935938395,
19095,
29263.050064061605,
-1.0649960789800057,
24820,
19095,
23286.919637479736,
1753.2011221924524,
59536386
],
[
24300,
24350,
22250,
23150,
1161544,
68.93233892541382,
2988.787437851759,
2739.0489922959714,
249.73844555578762,
9694.367943705565,
19599.5,
29504.632056294435,
-1.0107535453755896,
24230,
19599.5,
23259.53570998379,
1777.9724706072773,
58374842
],
[
22900,
22950,
21700,
22000,
2057855,
61.93883109669048,
2724.753905900223,
2736.189975016822,
-11.436069116598901,
10599.473043758857,
20049.5,
29499.52695624114,
-0.9426695883928419,
23580,
20049.5,
23007.62856798703,
1754.5458655639004,
56316987
],
[
21650,
22450,
21300,
21450,
2747048,
58.862989955402035,
2442.9640571529962,
2677.544791444057,
-234.5807342910607,
11657.93815930435,
20482,
29306.06184069565,
-0.8616406445362415,
22950,
20482,
22696.102854389625,
1711.3640180236218,
53569939
],
[
21600,
21950,
21250,
21800,
1577365,
60.21689923378965,
2222.2687163151095,
2586.4895764182675,
-364.220860103158,
12888.442056578344,
20935,
28981.557943421656,
-0.7687182176662676,
22510,
20935,
22516.8822835117,
1639.1237310219346,
55147304
],
[
22200,
22200,
20400,
20550,
2172383,
53.450809120684475,
1924.319161911466,
2454.0554935169075,
-529.7363316054416,
14089.674209126653,
21297.5,
28505.325790873347,
-0.6768705989785981,
21790,
21297.5,
22123.50582680936,
1650.6148930917966,
52974921
],
[
20350,
20800,
19700,
20100,
1617529,
51.219587794795416,
1633.055902342665,
2289.855575282059,
-656.799672939394,
15269.214517468474,
21609.5,
27949.785482531526,
-0.5868053849030774,
21180,
21609.5,
21718.804661447488,
1611.2852578709542,
51357392
],
[
20050,
20950,
19900,
20600,
1015951,
53.540227004575165,
1426.1339080669095,
2117.111241839029,
-690.9773337721194,
16270.75316557864,
21879.5,
27488.24683442136,
-0.5126942420458749,
20900,
21879.5,
21495.04372915799,
1571.1934537373147,
52373343
],
[
20700,
22300,
20350,
21600,
3248080,
57.858290173968555,
1327.5353779868528,
1959.196069068594,
-631.6606910817411,
17318.884091122723,
22166.5,
27014.115908877277,
-0.4373821675841722,
20930,
22166.5,
21516.034983326394,
1598.2510641846493,
55621423
],
[
21600,
21750,
21150,
21300,
1440816,
56.171602542660175,
1211.2255851550508,
1809.6019722858855,
-598.3763871308347,
17749.600682902983,
22306,
26862.399317097017,
-0.40853575872832576,
20830,
22306,
21472.827986661116,
1526.9474167428887,
54180607
]
] |
no news data
|
0
|
[
[
44050,
44500,
43200,
44400,
25847,
58.74302423330135,
-799.9555684753941,
-1340.6649943272002,
540.7094258518061,
40217.37842862782,
42930,
45642.62157137218,
-0.1263741705740593,
43300,
42930,
43125.045338189586,
1433.593147186916,
-18157
],
[
44900,
45000,
43500,
44250,
16560,
57.74148684072978,
-647.2306048795726,
-1201.9781164376748,
554.7475115581021,
40210.46671705023,
42937.5,
45664.53328294977,
-0.12702338435865018,
43790,
42937.5,
43350.03627055167,
1438.336493816422,
-34717
],
[
43650,
44450,
43150,
43200,
23038,
51.16536746894521,
-603.9591307816445,
-1082.3743193064688,
478.4151885248243,
40206.47403719163,
42910,
45613.52596280837,
-0.12600913366620242,
43760,
42910,
43320.02901644134,
1428.4553156866777,
-57755
],
[
43250,
43550,
42850,
43400,
15465,
52.28019018481525,
-547.2198376190936,
-975.3434229689939,
428.1235853499003,
40341.32810753347,
42815,
45288.67189246653,
-0.1155516474350827,
43790,
42815,
43336.02321315307,
1376.4227931376295,
-42290
],
[
43600,
43900,
42300,
42500,
19578,
47.07253015271356,
-568.3247237439355,
-893.9396831239823,
325.6149593800468,
40375.413419616096,
42712.5,
45049.586580383904,
-0.10943337806889807,
43550,
42712.5,
43168.81857052246,
1392.3925936277988,
-61868
],
[
42350,
43900,
42350,
43600,
16491,
53.20755172311248,
-490.6339681580648,
-813.2785401307988,
322.64457197273396,
40477.87006891134,
42655,
44832.12993108866,
-0.10208087825993017,
43390,
42655,
43255.05485641797,
1403.6502655115276,
-45377
],
[
43150,
43150,
41750,
41950,
24483,
44.815972027755784,
-555.7978038881265,
-761.7823928822644,
205.98458899413788,
40441.32793456526,
42557.5,
44673.67206543474,
-0.09945001776113434,
42930,
42557.5,
42994.04388513438,
1435.5323894035614,
-69860
],
[
42450,
42450,
41850,
42050,
15207,
45.37823170935994,
-592.5410050568316,
-727.9341153171779,
135.39311026034625,
40393.196489782305,
42512.5,
44631.803510217695,
-0.09970260559683361,
42700,
42512.5,
42805.2351081075,
1375.8515044461642,
-54653
],
[
41800,
42400,
41500,
41500,
15381,
42.79555760837969,
-658.450453208301,
-714.0373828954025,
55.586929687101474,
40443.35559647685,
42527.5,
44611.64440352315,
-0.09801396289568619,
42320,
42527.5,
42544.18808648601,
1341.8621112714382,
-70034
],
[
41750,
42350,
41250,
41250,
23020,
41.635582456508494,
-722.528220811786,
-715.7355504786792,
-6.792670333106798,
40513.17427187426,
42545,
44576.82572812574,
-0.09551419570458287,
42070,
42545,
42285.35046918881,
1324.5862461806212,
-93054
]
] |
no news data
|
0
|
[
[
1132,
1132,
1112,
1127,
112161,
50.48238460705434,
-8.265490366552967,
-13.041115741846637,
4.77562537529367,
1090.6152015005882,
1120.9499999999998,
1151.2847984994114,
-0.05412337481495445,
1130.0000000000002,
1120.9499999999998,
1126.7944822203697,
30.214559872117437,
-31677
],
[
1127,
1134,
1117,
1125,
109194,
49.80085071890574,
-7.771619333659828,
-11.987216460209277,
4.215597126549449,
1096.0711671896415,
1122.6999999999998,
1149.328832810358,
-0.047437129794884285,
1132.6,
1122.6999999999998,
1126.4355857762957,
29.270662738394766,
-140871
],
[
1124,
1133,
1109,
1119,
194527,
47.71948094548561,
-7.774750355368724,
-11.144723239241166,
3.3699728838724425,
1098.9133319593898,
1123.6,
1148.28666804061,
-0.04394209334391266,
1128,
1123.6,
1124.9484686210367,
28.894186828509426,
-335398
],
[
1120,
1120,
1086,
1109,
304200,
44.38961112712213,
-8.48632308912488,
-10.61304320921791,
2.1267201200930295,
1100.3795010436233,
1123.95,
1147.5204989563767,
-0.04194225536078419,
1121.2,
1123.95,
1121.7587748968294,
29.25888776933018,
-639598
],
[
1108,
1108,
1092,
1105,
134131,
43.09423643279656,
-9.26620117865923,
-10.343674803106174,
1.0774736244469434,
1098.450429366764,
1122.2,
1145.9495706332361,
-0.042326805619739956,
1117,
1122.2,
1118.4070199174635,
28.38325292866374,
-773729
],
[
1095,
1111,
1085,
1111,
172206,
45.6560144621897,
-9.292986563010345,
-10.133537155087009,
0.8405505920766636,
1097.7219704756533,
1120.9,
1144.078029524347,
-0.04135610585127453,
1113.8,
1120.9,
1116.925615933971,
28.21302057661633,
-601523
],
[
1111,
1115,
1075,
1088,
292082,
38.5008887933087,
-11.04282711698329,
-10.315395147466266,
-0.7274319695170242,
1091.7240448913387,
1118.9500000000003,
1146.1759551086618,
-0.04866339891623671,
1106.4,
1118.9500000000003,
1111.1404927471767,
29.054947678286595,
-893605
],
[
1088,
1089,
1072,
1087,
106114,
38.22042831794478,
-12.367712712067714,
-10.725858660386557,
-1.6418540516811575,
1086.5251140641344,
1116.95,
1147.3748859358657,
-0.05447851011390954,
1100,
1116.95,
1106.3123941977415,
28.193879986980413,
-999719
],
[
1085,
1093,
1068,
1073,
299702,
34.43815031595421,
-14.381595013492188,
-11.457005931007684,
-2.9245890824845038,
1078.4959533474382,
1114.2000000000003,
1149.9040466525623,
-0.06408911623148815,
1092.8000000000002,
1114.2000000000003,
1099.649915358193,
27.9657457021961,
-1299421
],
[
1073,
1078,
1045,
1057,
176715,
30.699108736810366,
-17.07188348311547,
-12.579981441429242,
-4.491902041686229,
1068.5525666959772,
1112.1000000000001,
1155.647433304023,
-0.07831567899293748,
1083.2,
1112.1000000000001,
1091.1199322865546,
28.32533529489638,
-1476136
]
] |
no news data
|
0
|
[
[
5820,
5970,
5760,
5910,
683756,
58.939700350998244,
31.448981227465083,
-20.342483635388753,
51.791464862853836,
5150.4307442725385,
5537,
5923.5692557274615,
-0.13963130060590986,
5664,
5537,
5657.861220173698,
347.9576983589355,
12401975
],
[
6020,
6430,
5840,
6130,
2045274,
63.290841032817745,
69.15578070651463,
-2.4428307670080756,
71.59861147352271,
5121.248451802729,
5577,
6032.751548197271,
-0.16343968018550167,
5784,
5577,
5752.288976138959,
365.24643419044014,
14447249
],
[
5830,
5830,
5650,
5710,
221079,
51.9685801990172,
64.4057714014225,
10.92688966667804,
53.47888173474446,
5130.4734692766015,
5588,
6045.5265307233985,
-0.1637532321844662,
5806,
5588,
5743.831180911167,
373.4431174625516,
14226170
],
[
5690,
5850,
5610,
5730,
211027,
52.40521370446541,
61.545726830179774,
21.05065709937839,
40.49506973080138,
5141.738509393871,
5600.5,
6059.261490606129,
-0.16382876193415907,
5876,
5600.5,
5741.064944728934,
363.9114662152265,
14437197
],
[
5760,
5790,
5500,
5660,
221289,
50.66906371853667,
53.01952978057125,
27.444431635616965,
25.575098144954282,
5181.656055806027,
5618.5,
6055.343944193973,
-0.15550198244868654,
5828,
5618.5,
5724.851955783148,
358.63207577128173,
14215908
],
[
5660,
5660,
5500,
5500,
114939,
46.84860074600648,
32.971716937936435,
28.54988869608086,
4.421828241855575,
5187.658029775681,
5621,
6054.341970224319,
-0.1541867889074254,
5746,
5621,
5679.881564626518,
344.4440703590474,
14100969
],
[
5470,
5620,
5410,
5450,
148732,
45.6892317655969,
12.900391013502485,
25.419989159565187,
-12.519598146062702,
5181.656055806027,
5618.5,
6055.343944193973,
-0.15550198244868654,
5610,
5618.5,
5633.905251701215,
334.8409224762583,
13952237
],
[
5410,
5510,
5410,
5500,
65837,
47.09908188395233,
1.0165841950620234,
20.539308166664558,
-19.522723971602534,
5170.69490433055,
5606,
6041.30509566945,
-0.1552997130465393,
5568,
5606,
5607.124201360973,
318.0665708708113,
14018074
],
[
5500,
5500,
5350,
5370,
128213,
43.90765243480015,
-18.67604603813288,
12.696237325705072,
-31.37228336383795,
5148.849995737977,
5596.5,
6044.150004262023,
-0.1599749858883312,
5496,
5596.5,
5559.6993610887785,
306.0618158086105,
13889861
],
[
5370,
5470,
5270,
5280,
106221,
41.79614379878471,
-41.07139968478987,
1.9427099236060847,
-43.014109608395955,
5152.936346396534,
5597.5,
6042.063653603466,
-0.15884364577167173,
5420,
5597.5,
5503.759488871023,
298.48597182228116,
13783640
]
] |
no news data
|
0
|
[
[
2705,
2710,
2625,
2630,
987673,
44.41541072143083,
-123.38268191768157,
-166.16253836930696,
42.77985645162539,
2344.5595773280356,
2654.25,
2963.9404226719644,
-0.23335437330467315,
2610,
2654.25,
2613.206057143506,
155.48504460373837,
32942486
],
[
2625,
2755,
2575,
2705,
1658253,
49.49448579868089,
-107.69072208831994,
-154.46817511310957,
46.77745302478962,
2360.3173622519175,
2643,
2925.6826377480825,
-0.2139104334075539,
2651,
2643,
2631.564845714805,
157.2361128463285,
34600739
],
[
2625,
2675,
2535,
2575,
1036372,
42.28246029933803,
-104.53957724094789,
-144.48245553867724,
39.94287829772935,
2369.2485897736206,
2627,
2884.7514102263794,
-0.19623251635049824,
2645,
2627,
2620.251876571844,
158.14781907159076,
33564367
],
[
2575,
2590,
2520,
2560,
942438,
41.53049102952883,
-102.07597854581581,
-136.00116014010496,
33.92518159428914,
2384.244061559149,
2610.25,
2836.255938440851,
-0.1731680401807114,
2635,
2610.25,
2608.2015012574752,
151.85154628076285,
32621929
],
[
2650,
2765,
2510,
2525,
1822189,
39.75392510818668,
-101.77457240523336,
-129.15584259313064,
27.381270187897286,
2393.374221077029,
2594.5,
2795.625778922971,
-0.1550401070903613,
2599,
2594.5,
2591.5612010059804,
159.2192929749941,
30799740
],
[
2590,
2655,
2525,
2535,
1348288,
40.536598640908174,
-99.5808830084211,
-123.24085067618873,
23.65996766776763,
2411.9511069002515,
2579.5,
2747.0488930997485,
-0.12990803884454236,
2580,
2579.5,
2580.2489608047845,
157.13220061963736,
32148028
],
[
2545,
2545,
2420,
2430,
1245808,
35.34445016854474,
-105.1034239880305,
-119.61336533855709,
14.509941350526589,
2403.5625122117904,
2563.5,
2723.4374877882096,
-0.12478056390732174,
2525,
2563.5,
2550.1991686438278,
154.8370434325204,
30902220
],
[
2430,
2455,
2405,
2405,
601434,
34.22056393128703,
-110.22674328558196,
-117.73604092796207,
7.509297642380105,
2388.966241287828,
2548.25,
2707.533758712172,
-0.12501423228660621,
2491,
2548.25,
2521.1593349150626,
147.34868318734038,
30300786
],
[
2405,
2415,
2355,
2360,
732619,
32.23369851216659,
-116.57433825334374,
-117.5037003930384,
0.9293621396946605,
2361.0638701425128,
2540.75,
2720.4361298574872,
-0.1414433768434417,
2451,
2540.75,
2488.92746793205,
141.10949153110178,
29568167
],
[
2370,
2420,
2350,
2355,
847735,
32.0113025952511,
-120.61790310553988,
-118.1265409355387,
-2.4913621700011817,
2337.479361411489,
2534.25,
2731.020638588511,
-0.15528905087383707,
2417,
2534.25,
2462.14197434564,
136.03024213602308,
28720432
]
] |
no news data
|
0
|
[
[
7250,
7280,
7160,
7220,
20899,
46.18150931692996,
-13.539646668834393,
-46.19333547236716,
32.653688803532766,
6984.912019045953,
7196.5,
7408.087980954047,
-0.0588030239572146,
7296,
7196.5,
7264.971435562638,
158.8286409270911,
-257793
],
[
7220,
7300,
7170,
7210,
17309,
45.499245170620874,
-16.17995511684512,
-40.19065940126276,
24.010704284417635,
6993.828701017564,
7201.5,
7409.171298982436,
-0.05767445642780987,
7264,
7201.5,
7253.977148450111,
156.76945228944174,
-275102
],
[
7120,
7240,
7100,
7240,
19322,
47.9820555448588,
-15.671023500707634,
-35.28673222115173,
19.615708720444097,
6999.128567768084,
7206,
7412.871432231916,
-0.057416439698006,
7258,
7206,
7251.181718760089,
155.57163426876733,
-255780
],
[
7200,
7210,
7100,
7140,
21575,
41.23825465966271,
-23.070908718825194,
-32.84356752068643,
9.772658801861233,
6997.002024301349,
7205,
7412.997975698651,
-0.057737120249452135,
7226,
7205,
7228.945375008072,
154.4593746781411,
-277355
],
[
7140,
7140,
7040,
7100,
35914,
38.88406102763675,
-31.796506439927725,
-32.63415530453469,
0.8376488646069618,
6995.494837636156,
7204.5,
7413.505162363844,
-0.05802072659139253,
7182,
7204.5,
7203.156300006458,
150.56941934398816,
-313269
],
[
7100,
7150,
7050,
7130,
18165,
41.57786076716142,
-35.87728520785731,
-33.28278128519921,
-2.594503922658099,
6995.494837636156,
7204.5,
7413.505162363844,
-0.05802072659139253,
7164,
7204.5,
7188.525040005166,
146.95731796227471,
-295104
],
[
7090,
7130,
6940,
7050,
43411,
36.906273849030505,
-45.04738498093229,
-35.63570202434583,
-9.41168295658646,
6982.6178493337575,
7200.5,
7418.3821506662425,
-0.060518616947779325,
7132,
7200.5,
7160.820032004133,
150.03179525068367,
-338515
],
[
7050,
7200,
7000,
7090,
16492,
40.505692748906064,
-48.52769238170822,
-38.21410009581831,
-10.31359228588991,
6971.581582062526,
7195,
7418.418417937474,
-0.062103799287692635,
7102,
7195,
7146.656025603307,
153.6009527327777,
-322023
],
[
7020,
7110,
7020,
7090,
5410,
40.50569274890607,
-50.70140681386329,
-40.71156143942731,
-9.98984537443598,
6966.437588475517,
7193,
7419.562411524483,
-0.06299524858181085,
7092,
7193,
7135.324820482646,
149.05802753757928,
-322023
],
[
7040,
7120,
6930,
7020,
35731,
36.30240580407876,
-57.41071120584911,
-44.05139139271167,
-13.35931981313744,
6949.44870079617,
7187.5,
7425.55129920383,
-0.06624036151758754,
7076,
7187.5,
7112.2598563861175,
151.9824541420379,
-357754
]
] |
no news data
|
0
|
[
[
4725,
4725,
4640,
4680,
7833,
51.88978173439806,
39.854905716634676,
28.8091446135782,
11.045761103056474,
4491.387660014698,
4644,
4796.612339985302,
-0.06572452195749451,
4731,
4644,
4696.16281130567,
83.4382388735622,
127296
],
[
4670,
4675,
4650,
4660,
8551,
49.78067603917653,
34.98679794234522,
30.044675279331607,
4.942122663013613,
4498.284480289767,
4648,
4797.715519710233,
-0.06442148008185582,
4713,
4648,
4688.930249044537,
79.6212218111649,
118745
],
[
4585,
4630,
4585,
4610,
5528,
44.870448649409504,
26.78543945317506,
29.392828114100297,
-2.6073886609252384,
4519.410477665107,
4653.5,
4787.589522334893,
-0.057629535762283635,
4684,
4653.5,
4673.14419923563,
79.29113453893885,
113217
],
[
4610,
4630,
4590,
4630,
9685,
47.11742292315131,
21.650068107493098,
27.844276112778857,
-6.194208005285759,
4521.4823913516475,
4654.5,
4787.5176086483525,
-0.05715656188563863,
4661,
4654.5,
4664.515359388504,
76.48462492901466,
122902
],
[
4630,
4635,
4580,
4625,
8635,
46.60600002959301,
16.981044197257688,
25.671629729674628,
-8.69058553241694,
4520.219991545366,
4653.75,
4787.280008454634,
-0.057385982682625535,
4641,
4653.75,
4656.612287510803,
74.95000886265647,
114267
],
[
4630,
4630,
4580,
4580,
8471,
42.1696498082505,
9.539717268186905,
22.44524723737708,
-12.905529969190177,
4513.633797154429,
4651,
4788.366202845571,
-0.05906953465730855,
4621,
4651,
4641.289830008643,
73.16786537246672,
105796
],
[
4580,
4595,
4500,
4500,
22146,
35.66924926597604,
-2.780863286134263,
17.400025132674813,
-20.180888418809076,
4490.084474644538,
4643,
4795.915525355462,
-0.06586927648307637,
4589,
4643,
4613.0318640069145,
74.72730356014767,
83650
],
[
4500,
4535,
4450,
4535,
7793,
40.025094461139595,
-9.610026247086353,
11.99801485672258,
-21.608041103808933,
4477.91236282539,
4638.25,
4798.58763717461,
-0.06913712593094805,
4574,
4638.25,
4597.425491205531,
75.4610675915657,
91443
],
[
4535,
4540,
4525,
4535,
2337,
40.02509446113959,
-14.850994079773955,
6.628213069423273,
-21.47920714919723,
4470.434512140224,
4635.75,
4801.065487859776,
-0.07132200306736822,
4555,
4635.75,
4584.940392964425,
71.14241990645385,
91443
],
[
4535,
4550,
4510,
4535,
2743,
40.02509446113959,
-18.787923360884633,
1.5449857833616916,
-20.332909144246326,
4464.420828204197,
4633.75,
4803.079171795803,
-0.07308515642656713,
4537,
4633.75,
4574.95231437154,
68.91796134170716,
91443
]
] |
no news data
|
0
|
[
[
68300,
69400,
68200,
68600,
25425,
52.197232315069414,
975.9348002577171,
807.1279597581638,
168.80684049955335,
64207.90420296703,
67500,
70792.09579703296,
-0.09754357917134712,
69120,
67500,
68574.84712386053,
2007.3053681121962,
28597
],
[
68400,
69100,
67900,
68400,
45337,
51.170170814406326,
910.9831787728617,
827.8990035611034,
83.08417521175829,
64451.59997226789,
67640,
70828.40002773212,
-0.09427557740189574,
69000,
67640,
68539.87769908842,
1949.6406989613251,
-16740
],
[
68000,
68000,
66100,
66700,
42979,
43.36028458583277,
714.1010459425743,
805.1394120373977,
-91.03836609482346,
64826.22148007816,
67740,
70653.77851992185,
-0.08602829996816785,
68400,
67740,
68171.90215927074,
1974.6663633212304,
-59719
],
[
66100,
67300,
65000,
65600,
50151,
39.19203164864648,
463.9614712642215,
736.9038238827625,
-272.942352618541,
64868.84526073677,
67750,
70631.15473926323,
-0.08505253842843487,
67640,
67750,
67657.5217274166,
1997.9044802268568,
-109870
],
[
66200,
66500,
64800,
65900,
28451,
40.861751654019564,
286.62748573260615,
646.8485562527312,
-360.22107052012507,
64648.131900638924,
67620,
70591.86809936108,
-0.08789908605031281,
67040,
67620,
67306.01738193328,
1976.6255887820812,
-81419
],
[
65300,
65700,
64600,
65300,
47081,
38.580041244408704,
96.56094452425896,
536.7910339070369,
-440.2300893827779,
64345.2547874071,
67485,
70624.7452125929,
-0.093050165595107,
66380,
67485,
66904.81390554663,
1928.2951895833612,
-128500
],
[
64700,
65500,
62800,
63600,
58628,
32.96360758300109,
-189.06453299823625,
391.61992052598225,
-580.6844535242185,
63721.773638543316,
67310,
70898.22636145668,
-0.10661792784004398,
65420,
67310,
66243.85112443731,
1983.4169617559783,
-187128
],
[
64200,
64400,
63100,
63600,
73007,
32.963607583001085,
-410.69059620818007,
231.15781717914982,
-641.8484133873299,
63222.104990919535,
67165,
71107.89500908046,
-0.11740921637997352,
64800,
67165,
65715.08089954985,
1934.601464487694,
-187128
],
[
63300,
64000,
62200,
62700,
49400,
30.258935911422487,
-651.4438868004945,
54.63747638322096,
-706.0813631837154,
62682.97687699641,
67035,
71387.02312300359,
-0.1298433094056415,
64220,
67035,
65112.064719639886,
1924.9870741671448,
-236528
],
[
62800,
64900,
61500,
64600,
92234,
41.22324345219944,
-681.0774462468908,
-92.50550814280138,
-588.5719381040894,
62565.68378807031,
66995,
71424.31621192969,
-0.13222826216671962,
63960,
66995,
65009.651775711915,
2030.3451402980631,
-144294
]
] |
no news data
|
0
|
[
[
45000,
45000,
44200,
44450,
6054,
50.58689868570546,
-493.40907296407386,
-794.9890948268968,
301.58002186282295,
42019.572779040136,
44245,
46470.427220959864,
-0.10059564791320438,
44910,
44245,
44872.199388258116,
1250.9236666385173,
-6821
],
[
44950,
44950,
43550,
44100,
9108,
47.83970857143871,
-516.6388924617786,
-739.3190543538732,
222.6801618920946,
42278.197198354144,
44330,
46381.802801645856,
-0.09256949251729554,
44650,
44330,
44717.75951060649,
1261.5719761643375,
-15929
],
[
44000,
44000,
42950,
43250,
6841,
41.88998930690619,
-596.757538592894,
-710.8067512016773,
114.04921260878336,
42419.93877785443,
44365,
46310.06122214557,
-0.08768449102425636,
44320,
44365,
44424.207608485194,
1253.6025492954561,
-22770
],
[
43050,
43700,
42700,
43100,
5836,
40.922759053452424,
-664.6937138968351,
-701.5841437407089,
36.89042984387379,
42626.82153675253,
44407.5,
46188.17846324747,
-0.0801971947642838,
43920,
44407.5,
44159.366086788155,
1235.4880814886378,
-28606
],
[
43250,
43300,
42250,
42450,
9833,
36.94215790558214,
-762.1970567828685,
-713.7067263491408,
-48.49033043372765,
42393.90291921046,
44350,
46306.09708078954,
-0.08821181875037397,
43470,
44350,
43817.49286943053,
1222.238932810878,
-38439
],
[
42800,
42850,
41550,
41850,
9221,
33.68497214871362,
-877.7658062601622,
-746.5185423313451,
-131.24726392881712,
42059.623116297866,
44275,
46490.376883702134,
-0.10007348994701906,
42950,
44275,
43423.99429554442,
1227.7932947529582,
-47660
],
[
42000,
42150,
41300,
41650,
5992,
32.651527551264564,
-974.2625096254487,
-792.0673357901659,
-182.19517383528284,
41665.02228045048,
44167.5,
46669.97771954952,
-0.11331760772285138,
42460,
44167.5,
43069.19543643554,
1200.8080594134613,
-53652
],
[
42000,
42150,
41600,
41650,
3518,
32.651527551264564,
-1038.76263323499,
-841.4063952791308,
-197.35623795585923,
41317.81493196246,
44060,
46802.18506803754,
-0.12447503713288892,
42140,
44060,
42785.35634914843,
1154.3217694553568,
-53652
],
[
41850,
45200,
41500,
44250,
14624,
53.951505764283475,
-870.0517599007653,
-847.1354682034578,
-22.916291697307543,
41332.06649542393,
44075,
46817.93350457607,
-0.12446663662285047,
42370,
44075,
43078.285079318746,
1336.1559287799741,
-39028
],
[
44050,
44200,
42950,
43850,
9211,
51.26525907872208,
-759.8645883722347,
-829.6812922372133,
69.81670386497854,
41325.74283850425,
44070,
46814.25716149575,
-0.12454082874952342,
42650,
44070,
43232.628063455,
1333.5733624385475,
-48239
]
] |
no news data
|
0
|
[
[
2075,
2145,
1698,
1698,
1852419,
36.17775494873016,
2.2281839823626797,
-15.68094038794427,
17.909124370306948,
1577.171759315838,
1842.25,
2107.3282406841618,
-0.2877766217225261,
1930.8000000000002,
1842.25,
1902.754024274228,
189.6670323783351,
1025864
],
[
1700,
1868,
1615,
1648,
1135720,
34.688076215709636,
-17.722797448641586,
-16.089311800083735,
-1.6334856485578513,
1557.2426560896997,
1835.3500000000001,
2113.4573439103006,
-0.30305646760596117,
1876,
1835.3500000000001,
1851.8032194193825,
194.1908157798826,
-109856
],
[
1168,
1168,
833,
833,
28612341,
20.134608587457173,
-98.16618406895941,
-32.50468625385887,
-65.66149781510055,
1259.4970095778465,
1787.5000000000002,
2315.5029904221537,
-0.5907725766961158,
1659.7999999999997,
1787.5000000000002,
1648.0425755355059,
238.5343289384624,
-28722197
],
[
845,
883,
806,
827,
7313491,
20.06785638818365,
-160.551558953038,
-58.114060793694705,
-102.4374981593433,
1059.1246216339239,
1739.9,
2420.675378366076,
-0.7825454087776034,
1416.2000000000003,
1739.9,
1483.8340604284049,
226.9961625857151,
-36035688
],
[
860,
882,
805,
810,
4144015,
19.86688486836326,
-208.95546737842142,
-88.28234211064006,
-120.67312526778136,
894.0473545524289,
1690.7500000000002,
2487.4526454475717,
-0.9424251313885215,
1163.2,
1690.7500000000002,
1349.067248342724,
216.28215097244973,
-40179703
],
[
811,
825,
790,
791,
1396213,
19.630266157794868,
-246.01316808345496,
-119.82850730520303,
-126.18466077825192,
750.7749442199223,
1641.5500000000002,
2532.325055780078,
-1.0852853166581313,
981.8000000000001,
1641.5500000000002,
1237.4537986741793,
203.33342590298903,
-41575916
],
[
793,
796,
752,
762,
1235181,
19.25334153953254,
-274.55680062348415,
-150.77416596885928,
-123.78263465462487,
620.686347967278,
1591.9000000000003,
2563.1136520327227,
-1.22019429867796,
804.6,
1591.9000000000003,
1142.3630389393436,
191.9524669099184,
-42811097
],
[
768,
838,
765,
797,
2024668,
21.219426068886957,
-290.999170270248,
-178.81916682913703,
-112.18000344111096,
514.3443503484052,
1545.8500000000001,
2577.355649651595,
-1.3345481769273795,
797.4,
1545.8500000000001,
1073.2904311514749,
183.67014784492423,
-40786429
],
[
797,
844,
793,
837,
1436791,
23.511611604644386,
-297.37425565993203,
-202.53018459529605,
-94.84407106463598,
426.774000307596,
1499.95,
2573.125999692404,
-1.430949031224246,
799.4,
1499.95,
1026.03234492118,
174.19370871314393,
-39349638
],
[
848,
848,
815,
832,
961078,
23.4198818938471,
-299.37896067281895,
-221.89993981080065,
-77.4790208620183,
348.9521025082636,
1460.9999999999998,
2573.047897491736,
-1.5223106057381743,
803.8,
1460.9999999999998,
987.2258759369441,
164.10844380506222,
-40310716
]
] |
no news data
|
0
|
[
[
3455,
3840,
3400,
3590,
1358479,
80.51730074626916,
203.6709450160456,
120.41922583893509,
83.25171917711052,
2265.2142401195624,
2916,
3566.7857598804376,
-0.4463551165160752,
3345,
2916,
3247.242862001704,
208.9588314662893,
8268970
],
[
3670,
4200,
3620,
4065,
1956945,
85.90755353518895,
260.0404232012015,
148.34346531138837,
111.69695788981315,
2171.6640989267376,
2987,
3802.3359010732624,
-0.5459229334270254,
3542,
2987,
3410.7942896013633,
237.6046292186972,
10225915
],
[
4400,
4940,
4320,
4755,
2604024,
90.16448922574142,
356.28385570294813,
189.93154338970032,
166.3523123132478,
1982.2832291294878,
3095.5,
4208.716770870512,
-0.7192484386176785,
3857,
3095.5,
3679.6354316810907,
283.1328699887903,
12829939
],
[
4850,
4855,
4470,
4530,
1128378,
81.51723464895638,
409.67932155812923,
233.88109902338613,
175.7982225347431,
1937.4129072945902,
3193,
4448.587092705409,
-0.7864623192642716,
4081,
3193,
3849.7083453448727,
290.4090935610196,
11701561
],
[
4515,
4680,
4395,
4590,
651861,
82.0126431830272,
451.63099057221007,
277.43107733315094,
174.19991323905913,
1927.5836890859473,
3293.5,
4659.416310914053,
-0.8294618557243375,
4306,
3293.5,
3997.766676275898,
290.0227297352325,
12353422
],
[
4580,
4670,
4415,
4555,
378281,
80.65455825972569,
476.56029261375807,
317.2569203892724,
159.30337222448566,
1938.205245893857,
3385.5,
4832.794754106143,
-0.854996162520244,
4499,
3385.5,
4109.213341020719,
287.52110618271587,
11975141
],
[
4455,
4715,
4445,
4570,
402141,
80.8012906696591,
491.8574917333326,
352.1770346580845,
139.6804570752481,
1976.7727943421403,
3478.75,
4980.7272056578595,
-0.863515461391511,
4600,
3478.75,
4201.370672816575,
286.26959859823614,
12377282
],
[
4620,
4850,
4550,
4635,
574963,
81.45761685439183,
503.42244840270496,
382.4261174070086,
120.99633099569638,
2039.3457598878567,
3576.5,
5113.654240112143,
-0.8595857626797949,
4576,
3576.5,
4288.09653825326,
287.25034155550503,
12952245
],
[
4635,
4835,
4470,
4730,
521144,
82.40439212285726,
514.3246515094474,
408.8058242274964,
105.51882728195108,
2127.8280333798384,
3681,
5234.171966620162,
-0.8438858824342089,
4616,
3681,
4376.477230602608,
292.8038885872547,
13473389
],
[
4785,
5170,
4700,
5030,
1293134,
85.0077327817732,
540.9366379718867,
435.23198697637446,
105.70465099551228,
2208.052147364574,
3798.25,
5388.447852635426,
-0.8373318515818737,
4704,
3798.25,
4507.181784482087,
305.460753688165,
14766523
]
] |
no news data
|
0
|
[
[
4795,
4895,
4650,
4740,
229008,
57.77379041862171,
186.6758482976702,
198.8176434459422,
-12.141795148271996,
3619.279340966166,
4569.75,
5520.220659033834,
-0.4159836573264769,
4832,
4569.75,
4816.735514179993,
361.1107706613405,
14549985
],
[
4780,
4780,
4655,
4690,
135159,
56.22718778891682,
165.70393313029763,
192.1949013828133,
-26.49096825251567,
3708.5754417584126,
4608.5,
5508.424558241588,
-0.3905498788072421,
4797,
4608.5,
4791.388411343994,
344.2457156141019,
14414826
],
[
4685,
4775,
4490,
4490,
281945,
50.413647605700895,
131.43016559882017,
180.04195422601467,
-48.6117886271945,
3810.16138710186,
4640.25,
5470.33861289814,
-0.3577775390973073,
4718,
4640.25,
4731.110729075195,
340.01387878452323,
14132881
],
[
4495,
4740,
4410,
4540,
259795,
51.75658886146122,
107.06832305308853,
165.44722799142943,
-58.378904938340895,
3932.8323632426145,
4675.25,
5417.6676367573855,
-0.3175948395304574,
4645,
4675.25,
4692.888583260156,
339.29860172848583,
14392676
],
[
4615,
4615,
4350,
4370,
213038,
47.08718750913392,
73.20000398673983,
146.9977831904915,
-73.79777920375167,
4088.3030912460076,
4706.75,
5325.196908753992,
-0.2627914840405767,
4566,
4706.75,
4628.310866608125,
333.9915587478797,
14179638
],
[
4405,
4440,
4270,
4270,
177528,
44.54154952450966,
37.853600114394794,
125.16894657527217,
-87.31534646087738,
4209.726426239991,
4727.5,
5245.273573760009,
-0.2190475193061909,
4472,
4727.5,
4556.648693286501,
322.27787598017403,
14002110
],
[
4200,
4260,
4100,
4150,
169448,
41.632868136433224,
0.15651901652563538,
100.16646106352286,
-100.00994204699722,
4154.541097195513,
4715.25,
5275.958902804487,
-0.23782785761284622,
4364,
4715.25,
4475.3189546292015,
311.4008848387331,
13832662
],
[
4150,
4270,
4125,
4225,
110802,
44.09030654860175,
-23.39710884096712,
75.45374708262487,
-98.850855923592,
4086.455903410952,
4684,
5281.544096589048,
-0.2551426543932742,
4311,
4684,
4425.255163703361,
299.51510735025215,
13943464
],
[
4225,
4300,
4160,
4170,
76577,
42.671452179069405,
-45.97163654879296,
51.16867035634131,
-97.14030690513427,
4037.286545275451,
4670,
5302.71345472455,
-0.2709693596250747,
4237,
4670,
4374.204130962689,
288.1211711109484,
13866887
],
[
4300,
4300,
4100,
4115,
97041,
41.24216072380801,
-67.52180342473821,
27.430575600125408,
-94.95237902486362,
3981.938394613894,
4654.25,
5326.561605386106,
-0.288902231459894,
4186,
4654.25,
4322.363304770151,
281.8268017458807,
13769846
]
] |
no news data
|
0
|
[
[
9170,
9170,
8980,
9050,
5807,
37.79103823870457,
-100.04254744304126,
-110.22732378864966,
10.184776345608398,
9014.898528217365,
9176,
9337.101471782635,
-0.03511365993518629,
9094,
9176,
9119.753233296185,
172.53492513521877,
-31305
],
[
9070,
9100,
9000,
9080,
1518,
40.44173084346454,
-97.18467688990131,
-107.61879440889999,
10.434117518998676,
9006.332324701483,
9166.5,
9326.667675298517,
-0.034946309998039986,
9100,
9166.5,
9111.80258663695,
167.3538590541317,
-29787
],
[
9100,
9100,
8980,
9100,
1720,
42.20962140476699,
-92.24264523841157,
-104.5435645748023,
12.300919336390734,
9000.131633095078,
9160,
9319.868366904922,
-0.034905756966140254,
9106,
9160,
9109.44206930956,
163.97144055026516,
-28067
],
[
9200,
9200,
8990,
9090,
2147,
41.5455835163674,
-88.11720567968405,
-101.25829279577866,
13.14108711609461,
9009.259172760741,
9147.5,
9285.740827239259,
-0.030224832410879164,
9090,
9147.5,
9105.55365544765,
167.2591947966748,
-30214
],
[
9080,
9080,
8970,
8980,
617,
35.019296253984336,
-92.65576778404466,
-99.53778779343186,
6.882020009387205,
8981.815261188902,
9136.5,
9291.184738811098,
-0.03386083047361642,
9060,
9136.5,
9080.44292435812,
163.88353802548374,
-30831
],
[
8930,
8980,
8890,
8940,
1815,
32.98986717349295,
-98.34659828992335,
-99.29954989273017,
0.9529516028068201,
8956.698862023875,
9119.5,
9282.301137976125,
-0.03570396139615652,
9038,
9119.5,
9052.354339486497,
158.6061424522349,
-32646
],
[
8940,
9140,
8870,
8980,
2495,
36.92627109258904,
-98.4935840333892,
-99.13835672086198,
0.6447726874727806,
8945.437512202248,
9105.5,
9265.562487797752,
-0.035157319817198746,
9018,
9105.5,
9037.883471589197,
166.56284656278956,
-30151
],
[
8980,
8980,
8910,
8910,
923,
33.245683369588555,
-103.07035538187847,
-99.92475645306529,
-3.145598928813186,
8919.55508580257,
9089,
9258.44491419743,
-0.037285711122770196,
8980,
9089,
9012.306777271358,
159.66550037973317,
-31074
],
[
8910,
9060,
8870,
8960,
883,
37.99940985763234,
-101.49294996679964,
-100.23839515581216,
-1.2545548109874858,
8908.995430254752,
9076,
9243.004569745248,
-0.03680135957365532,
8954,
9076,
9001.845421817088,
161.8322503526094,
-30191
],
[
8980,
9050,
8880,
8950,
1004,
37.42537837102707,
-99.89819700664702,
-100.17035552597913,
0.272158519332109,
8894.376775700248,
9065.5,
9236.623224299752,
-0.03775262794104067,
8948,
9065.5,
8991.47633745367,
162.41566104170874,
-31195
]
] |
no news data
|
0
|
[
[
7300,
7300,
7050,
7090,
313593,
53.34901326702798,
271.9793967086016,
229.66857956980476,
42.310817138796835,
5751.768220113736,
6797,
7842.231779886264,
-0.3075567985541457,
7288,
6797,
7158.165428867433,
375.1569925272458,
9426490
],
[
7110,
7230,
7090,
7130,
186081,
54.10024746660326,
255.33477559182666,
234.80181877420915,
20.532956817617503,
5896.461689074146,
6859,
7821.538310925854,
-0.2806643274313613,
7228,
6859,
7152.532343093946,
358.3600644895854,
9612571
],
[
7100,
7300,
7090,
7110,
321879,
53.63517682890507,
237.78887841381857,
235.39923070213106,
2.389647711687502,
6064.681459699135,
6919.5,
7774.318540300865,
-0.2470752338466261,
7196,
6919.5,
7144.025874475157,
347.76291702604357,
9290692
],
[
7150,
7160,
6970,
7010,
224588,
51.26231436269812,
213.3550401300381,
230.99039258771248,
-17.635352457674372,
6174.794696642306,
6960,
7745.205303357694,
-0.22563370786140632,
7104,
6960,
7117.220699580126,
336.494137238469,
9066104
],
[
7050,
7420,
6770,
6780,
584094,
46.199703383773034,
173.4327447210353,
219.47886301437705,
-46.04611829334175,
6235.613336306499,
6979.5,
7723.386663693501,
-0.2131633107510569,
7024,
6979.5,
7049.776559664101,
358.887413150007,
8482010
],
[
6780,
6880,
6690,
6780,
145984,
46.199703383773034,
140.17815151203195,
203.61872071390803,
-63.44056920187609,
6329.145122527192,
7004.5,
7679.854877472808,
-0.19283457133922702,
6962,
7004.5,
6995.821247731281,
346.82402649643507,
8482010
],
[
6720,
6820,
6540,
6620,
207374,
42.79026507034232,
99.76297846780471,
182.8475722646874,
-83.08459379688267,
6289.551009946325,
6986.5,
7683.448990053675,
-0.19951305805587194,
6860,
6986.5,
6920.656998185025,
342.0508817466897,
8274636
],
[
6650,
7350,
6650,
7230,
1044189,
56.09372906786677,
115.62273772411845,
169.4026053565736,
-53.77986763245514,
6302.568134040187,
7005,
7707.431865959813,
-0.20055156772585667,
6884,
7005,
6982.525598548021,
369.76153305049763,
9318825
],
[
7230,
7470,
7150,
7220,
393382,
55.864386492455765,
125.93311619873384,
160.70870752500565,
-34.77559132627181,
6343.954894150803,
7033,
7722.045105849197,
-0.19594628347766163,
6926,
7033,
7030.020478838417,
366.20713783260493,
8925443
],
[
7190,
7400,
7130,
7230,
310908,
56.057866544128714,
133.37363362244923,
155.24169274449437,
-21.86805912204514,
6414.220822151417,
7067.5,
7720.779177848583,
-0.18486853281884189,
7016,
7067.5,
7070.016383070734,
359.3351994159903,
9236351
]
] |
no news data
|
0
|
[
[
17110,
17110,
16800,
16910,
30798,
30.506995309197308,
-732.3933893484646,
-967.8331519632562,
235.43976261479168,
16196.808439400364,
17197,
18197.191560599636,
-0.11632163291267505,
17104,
17197,
17070.073411194222,
512.8859419840006,
-1381195
],
[
17000,
17000,
16850,
16940,
22531,
31.222042703523552,
-693.5717016354283,
-912.9808618976907,
219.4091602622624,
16223.76724321184,
17140.5,
18057.232756788162,
-0.10696686290226787,
17076,
17140.5,
17044.05872895538,
486.965517556572,
-1358664
],
[
17090,
17090,
16520,
16580,
80647,
27.55765120419971,
-683.9698471407646,
-867.1786589463056,
183.20881180554102,
16228.57537652634,
17066,
17903.42462347366,
-0.09813953163877419,
16968,
17066,
16951.246983164303,
492.8965520168169,
-1439311
],
[
16790,
16790,
16290,
16290,
79459,
25.011094073354762,
-691.7864016290987,
-832.1002074828642,
140.31380585376553,
16180.418961926427,
16984.5,
17788.58103807357,
-0.09468409880462446,
16766,
16984.5,
16818.99758653144,
493.40394115847283,
-1518770
],
[
16300,
16300,
15700,
15740,
113608,
21.04002953826735,
-733.9015209389981,
-812.460470174091,
78.55894923509288,
16006.350625779523,
16878,
17749.649374220477,
-0.1032882301481783,
16492,
16878,
16603.198069225153,
501.01794536143905,
-1632378
],
[
15790,
16010,
15650,
15710,
78209,
20.845613457385767,
-760.9273093334887,
-802.1538380059707,
41.226528672482004,
15856.081902783191,
16776.5,
17696.91809721681,
-0.10972707027291863,
16252,
16776.5,
16424.558455380124,
490.94523497847916,
-1710587
],
[
15700,
16040,
15520,
15820,
72124,
23.632074317905683,
-764.6548950062861,
-794.6540494060338,
29.99915439974768,
15749.269562305752,
16690.5,
17631.73043769425,
-0.11278636801704543,
16028,
16690.5,
16303.6467643041,
493.02057533715924,
-1638463
],
[
15640,
16160,
15640,
16100,
34985,
30.353018494774034,
-736.525169878063,
-783.0282735004396,
46.50310362237656,
15679.802314237882,
16655,
17630.19768576212,
-0.11710569627884941,
15932,
16655,
16262.91741144328,
494.9476770987908,
-1603478
],
[
16110,
16250,
15680,
15790,
62973,
27.470487376682343,
-730.822106944237,
-772.5870401891991,
41.764933244962094,
15571.56518884949,
16619.5,
17667.43481115051,
-0.12610906599482652,
15832,
16619.5,
16168.333929154625,
500.30855730602,
-1666451
],
[
15640,
15940,
15630,
15730,
73929,
26.93727524531859,
-722.8117629710778,
-762.6319847455749,
39.8202217744971,
15454.97790997867,
16576,
17697.02209002133,
-0.135258456807593,
15830,
16576,
16080.6671433237,
486.71508892701866,
-1740380
]
] |
no news data
|
0
|
[
[
16300,
16390,
15890,
16240,
339451,
57.72693258572998,
1441.6028833416858,
1449.6166632798324,
-8.013779938146627,
10541.737661089443,
14954,
19366.262338910557,
-0.5901113199024418,
16852,
14954,
16403.251038379,
1100.2219408474532,
5285743
],
[
16190,
16260,
15600,
15700,
433762,
53.84346375080431,
1301.888991771968,
1420.0711289782596,
-118.1821372062916,
10897.094395457167,
15127.5,
19357.905604542833,
-0.5593000303477552,
16304,
15127.5,
16262.6008307032,
1068.7775165012065,
4851981
],
[
15910,
15920,
15150,
15560,
405866,
52.85077822627383,
1166.4221081572687,
1369.3413248140616,
-202.91921665679297,
11262.687459012452,
15288,
19313.31254098755,
-0.526597663656142,
15986,
15288,
16122.080664562562,
1047.436265322549,
4446115
],
[
15560,
15800,
15220,
15280,
269728,
50.83225945756107,
1024.6583434089152,
1300.4047285330325,
-275.7463851241173,
11699.240680751049,
15444.5,
19189.75931924895,
-0.4849958650974717,
15772,
15444.5,
15953.66453165005,
1014.0479606566527,
4176387
],
[
15280,
15470,
14950,
15190,
293247,
50.16899614158624,
894.7333614162308,
1219.2704551096724,
-324.53709369344165,
12241.735052144819,
15607.5,
18973.26494785518,
-0.4313009704123249,
15594,
15607.5,
15800.931625320041,
978.7588206097489,
3883140
],
[
15190,
15450,
14960,
15040,
252134,
49.02094386104149,
770.7780808075331,
1129.5719802492447,
-358.7938994417116,
12585.65165687301,
15715,
18844.348343126992,
-0.3982625953709184,
15354,
15715,
15648.745300256034,
943.8474762804811,
3631006
],
[
15020,
15030,
14150,
14400,
375266,
44.35691735908281,
613.8241933698628,
1026.4224228733683,
-412.59822950350554,
12818.56082309358,
15777.5,
18736.43917690642,
-0.37508340065364226,
15094,
15777.5,
15398.996240204828,
940.0012279747325,
3255740
],
[
14400,
14630,
14010,
14550,
121237,
45.66182671038963,
495.82528790308606,
920.302995879312,
-424.47770797622593,
12879.758443680497,
15797.5,
18715.241556319503,
-0.36939282244905874,
14892,
15797.5,
15229.196992163863,
917.1439974051088,
3376977
],
[
14550,
14950,
14390,
14940,
211766,
49.01003094355823,
428.8366834729568,
822.009733398041,
-393.17304992508423,
13005.148169979595,
15840.5,
18675.851830020405,
-0.3579876683211269,
14824,
15840.5,
15171.35759373109,
891.6337118761726,
3588743
],
[
14950,
15180,
14720,
15070,
204939,
50.11348312475878,
381.8360767715967,
733.9750020727522,
-352.1389253011555,
13164.58832180877,
15893.5,
18622.41167819123,
-0.3433997141210219,
14800,
15893.5,
15151.086074984873,
860.802732456446,
3793682
]
] |
no news data
|
0
|
[
[
6010,
6190,
5950,
6020,
41733,
61.01970377551942,
-68.19976636640149,
-149.47793178328604,
81.27816541688455,
5507.8098090836165,
5813,
6118.1901909163835,
-0.10500264610919782,
6012,
5813,
5954.775558963455,
130.54790402628748,
-1071521
],
[
6000,
6040,
5940,
6030,
49921,
61.5224873499022,
-55.59895405624775,
-130.7021362378784,
75.10318218163064,
5506.698129960807,
5826,
6145.301870039193,
-0.10961272572577861,
6022,
5826,
5969.820447170764,
128.36591088155268,
-1021600
],
[
5970,
6060,
5950,
6050,
48928,
62.56254390471539,
-43.49747484964519,
-113.26120396023175,
69.76372911058657,
5519.617633835935,
5845,
6170.382366164065,
-0.11133699441028756,
6022,
5845,
5985.856357736611,
127.05406010429893,
-972672
],
[
6050,
6050,
5900,
5970,
78413,
56.03763519070286,
-39.90232760971958,
-98.58942869012932,
58.68710108040975,
5552.882874418476,
5863,
6173.117125581524,
-0.10578786477282084,
6014,
5863,
5982.685086189289,
128.6930558111347,
-1051085
],
[
5920,
5950,
5850,
5910,
51087,
51.68390689212842,
-41.417214215363856,
-87.15498579517624,
45.73777157981239,
5569.2630768211975,
5872.5,
6175.7369231788025,
-0.10327353705536058,
5996,
5872.5,
5968.148068951431,
128.07212325319654,
-1102172
],
[
5910,
5910,
5830,
5890,
51305,
50.281565532877224,
-43.727541735851446,
-78.46949698331129,
34.74195524745984,
5586.353021218165,
5881,
6175.646978781835,
-0.10020301948030438,
5970,
5881,
5952.518455161145,
124.63840016368249,
-1153477
],
[
5890,
5900,
5720,
5730,
80492,
40.754686789555,
-57.80284059964106,
-74.33616570657725,
16.53332510693619,
5595.254855794768,
5883.5,
6171.745144205232,
-0.09798424210256873,
5910,
5883.5,
5908.014764128916,
128.59280015199087,
-1233969
],
[
5730,
5870,
5730,
5780,
70054,
44.30596913778322,
-64.18317058580487,
-72.30556668242278,
8.122396096617905,
5607.88560386433,
5887.5,
6167.11439613567,
-0.09498578212676693,
5856,
5887.5,
5882.411811303133,
129.40760014113437,
-1163915
],
[
5780,
5820,
5740,
5760,
42028,
43.190733955034155,
-70.04601407256268,
-71.85365616045077,
1.807642087888084,
5639.739555087667,
5895,
6150.260444912333,
-0.08660235620435379,
5814,
5895,
5857.929449042506,
125.87848584533906,
-1205943
],
[
5760,
5780,
5700,
5700,
45921,
39.94251313335091,
-78.62748957845452,
-73.20842284405153,
-5.419066734402989,
5659.88760625575,
5899,
6138.11239374425,
-0.08106878919961005,
5772,
5899,
5826.343559234006,
122.60145114210054,
-1251864
]
] |
KB증권 "와이솔, 중국향 실적 부진 지속…투자의견·목표가↓": 여의도 증권가[촬영 임은진](서울=연합뉴스) 이민영 기자 = KB증권은 24일 와이솔에 대해 중국 시장 내 경쟁 격화로 실적 부진이 당분간 지속될 것이라며 투자의견을 '매수'에서 '중립'으로 내리면서 목표주가를 9천원에서 6천원으로 하향했다. 전날 종가는 전장 대비 1.32% 내린 5천970원이다. 이창민 연구원은 "와이솔의 3분기 영업적자는 47억원으로 작년 동기 대비 적자가 지속될 것"이라며 "폴더블폰 신제품 출시 등으로 통신 모듈 출하가 증가하고 있어 삼성전자향 매출은 전분기 대비 반등할 것으로 보이나, 중국향 실적 부진이 길어지고 있는 점이 아쉽다"고 짚었다. 구체적으로 "RF필터(고주파여파기)를 오포와 비보, 샤오미 등의 스마트폰에 공급하고 있는데, 중국 내수 업체들과의 경쟁이 심화하면서 통신모듈의 판가 하락과 수익성 악화 흐름이 지속되고 있다"며 "전방 수요의 단기 반등 가능성이 제한적인 만큼 당분간 중국향 실적 부진에 따른 전사 영업적자가 불가피할 것"이라고 설명했다. 또한 "삼성전자향 비즈니스의 경우 판매 흐름이 나쁘지 않으나 실적의 추가 업사이드(상승 여력)가 제한적인 점이 아쉽다"고 지적했다. 이에 따라 올해 연간 영업적자는 400억원으로 예상했다. 직전 추정치(영업이익 110억원) 대비 적자 전환한 수치다. 다만 "전장용 통신 모듈이 높은 성장세와 뛰어난 수익성을 보이고 있어 내년 하반기에는 분기 기준 흑자 달성이 가능할 것"이라고 내다봤다. mylux@yna.co.kr
|
0
|
[
[
8410,
8450,
8370,
8450,
77306,
44.85972610893968,
-111.1301586753907,
-148.01571561446485,
36.88555693907415,
8262.883662138516,
8481,
8699.116337861484,
-0.05143646689340497,
8482,
8481,
8461.53434746373,
134.48054071459097,
-108085
],
[
8460,
8460,
8380,
8430,
35337,
43.74188937496335,
-106.24134069254796,
-139.66084063008148,
33.419499937533516,
8260.7528817073,
8472.5,
8684.2471182927,
-0.049984566135780506,
8448,
8472.5,
8455.227477970984,
130.5890735206916,
-143422
],
[
8420,
8470,
8360,
8360,
53092,
39.986239877471306,
-106.78438824795558,
-133.0855501536563,
26.301161905700724,
8258.042109696224,
8458,
8657.957890303776,
-0.047282546773179564,
8416,
8458,
8436.181982376787,
129.1184254120708,
-196514
],
[
8370,
8380,
8220,
8230,
88147,
34.12614389208761,
-116.36330712187191,
-129.74110154729942,
13.37779442542751,
8239.489796183974,
8435.5,
8631.510203816026,
-0.04647269369119216,
8378,
8435.5,
8394.94558590143,
131.32425216835145,
-284661
],
[
8240,
8290,
8150,
8150,
73832,
31.10509969901973,
-128.92384689919345,
-129.57765061767822,
0.6538037184847667,
8188.667644185874,
8416,
8643.332355814126,
-0.0540238488151439,
8324,
8416,
8345.956468721146,
131.94394844204064,
-358493
],
[
8170,
8170,
8040,
8040,
64250,
27.500200668128112,
-146.07043678855734,
-132.87620785185405,
-13.194228936703297,
8116.091402749741,
8391,
8665.90859725026,
-0.065524632880529,
8242,
8391,
8284.765174976917,
131.80509498189488,
-422743
],
[
8050,
8060,
7920,
7940,
75346,
24.69790693561469,
-165.81696235100935,
-139.4643587516851,
-26.352603599324254,
8031.669812892486,
8359.5,
8687.330187107515,
-0.07843296539446477,
8144,
8359.5,
8215.812139981535,
132.39044534033098,
-498089
],
[
7980,
8000,
7920,
7950,
47702,
25.515297394569316,
-178.60051414665213,
-147.2915898306785,
-31.308924315973627,
7964.47640976434,
8331.5,
8698.52359023566,
-0.08810504476640697,
8062,
8331.5,
8162.649711985228,
128.6482706731645,
-450387
],
[
7950,
8000,
7910,
7940,
40686,
25.220475005269694,
-187.37850470851754,
-155.30897280624632,
-32.06953190227122,
7904.634854374853,
8311,
8717.365145625148,
-0.09778971137652455,
8004,
8311,
8118.119769588183,
125.8876799107956,
-491073
],
[
7940,
7970,
7870,
7900,
43225,
24.02466589359706,
-195.31136335717656,
-163.30945091643238,
-32.00191244074418,
7842.936346396533,
8287.5,
8732.063653603467,
-0.10728534626931334,
7954,
8287.5,
8074.495815670547,
124.03855991716733,
-534298
]
] |
no news data
|
0
|
[
[
4560,
4600,
4560,
4600,
313607,
62.99949856597139,
68.17314797847939,
63.393014476647465,
4.780133501831926,
4325.764581160184,
4516.5,
4707.235418839816,
-0.0844616047115314,
4622,
4516.5,
4589.910290812286,
72.6742846878847,
588605
],
[
4600,
4620,
4565,
4580,
322925,
60.716462851687304,
63.61969058474642,
63.43834969826726,
0.18134088647916258,
4347.427408022622,
4527,
4706.572591977378,
-0.07933403665888124,
4618,
4527,
4587.928232649829,
71.41183578160722,
265680
],
[
4575,
4575,
4490,
4555,
504064,
57.892291463251006,
57.33285427245028,
62.21725061310387,
-4.884396340653595,
4369.798992645103,
4535.75,
4701.701007354897,
-0.07317467115907941,
4592,
4535.75,
4581.342586119863,
72.73956179720672,
-238384
],
[
4560,
4570,
4465,
4495,
364932,
51.679346273479,
46.96757962011179,
59.16731641450546,
-12.199736794393665,
4377.480223509494,
4538.5,
4699.519776490506,
-0.07095726627322069,
4557,
4538.5,
4564.07406889589,
75.04387881169195,
-603316
],
[
4530,
4530,
4440,
4495,
289321,
51.679346273479,
38.31139486833581,
54.996132105271535,
-16.684737236935725,
4386.475383958072,
4541.5,
4696.524616041928,
-0.06827022615520348,
4545,
4541.5,
4550.259255116713,
76.11217318228539,
-603316
],
[
4520,
4530,
4435,
4520,
302043,
54.06171868059331,
33.087188639812666,
50.614343412179764,
-17.527154772367098,
4395.615297055942,
4545,
4694.384702944058,
-0.06573584287967331,
4529,
4545,
4544.20740409337,
77.461303669265,
-301273
],
[
4530,
4530,
4455,
4475,
239788,
49.34562234015833,
25.0273440033352,
45.49694353041085,
-20.46959952707565,
4399.823262435837,
4546.25,
4692.676737564163,
-0.06441649164219433,
4508,
4546.25,
4530.365923274696,
77.28549626431752,
-541061
],
[
4475,
4515,
4460,
4515,
244644,
53.249624791663265,
21.618322205487857,
40.72121926542626,
-19.1028970599384,
4426.280740161055,
4552.75,
4679.219259838945,
-0.05555730485484365,
4500,
4552.75,
4527.292738619757,
75.69367510258056,
-296417
],
[
4515,
4570,
4485,
4530,
442808,
54.66080618763,
19.897654731898,
36.556506358720604,
-16.658851626822603,
4436.915221022184,
4556.25,
4675.584778977816,
-0.05238289337846532,
4507,
4556.25,
4527.834190895806,
76.35841259525337,
146391
],
[
4530,
4540,
4460,
4540,
199035,
55.62253722999069,
19.12052033256714,
33.06930915348991,
-13.948788820922772,
4438.862811859604,
4557.25,
4675.637188140396,
-0.05195553816024825,
4516,
4557.25,
4530.267352716645,
76.6185259813067,
345426
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.