labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
3230,
3240,
3155,
3210,
73878,
50.40423561191522,
1.5382038075435958,
8.993645920440027,
-7.455442112896431,
3198.4137591881286,
3257.75,
3317.0862408118714,
-0.03642774357263231,
3243,
3257.75,
3239.971334606158,
122.36199724131676,
5817100
],
[
3210,
3275,
3210,
3245,
43344,
53.70107109064928,
1.5768619116888658,
7.510289118689795,
-5.933427207000929,
3201.2083083543544,
3254.25,
3307.2916916456456,
-0.032598412319671595,
3236,
3254.25,
3240.9770676849266,
118.26471172407985,
5860444
],
[
3245,
3250,
3180,
3225,
43704,
51.59064438386517,
-0.006261931634981011,
6.00697890862484,
-6.013240840259821,
3197.968502583127,
3252.5,
3307.031497416873,
-0.0335320506790919,
3228,
3252.5,
3237.7816541479415,
114.817232315217,
5816740
],
[
3245,
3465,
3125,
3240,
487293,
53.07997629745494,
-0.049948567497267504,
4.795593413400419,
-4.8455419808976865,
3197.0182099390126,
3250.75,
3304.4817900609874,
-0.03305808817102967,
3232,
3250.75,
3238.2253233183533,
130.90171572127292,
6304033
],
[
3230,
3265,
3205,
3245,
69206,
53.592499814528416,
0.3152536245479496,
3.899525455629925,
-3.5842718310819754,
3197.0283478078763,
3249,
3300.9716521921237,
-0.03199239901023309,
3233,
3249,
3239.580258654683,
125.83730745546772,
6373239
],
[
3220,
3255,
3180,
3225,
63272,
51.18406432502727,
-0.9976535312512169,
2.920089658253697,
-3.9177431895049137,
3205.2565795059463,
3244,
3282.7434204940537,
-0.023886202524077485,
3236,
3244,
3236.6642069237464,
122.20607120864861,
6309967
],
[
3135,
3235,
3120,
3230,
113308,
51.76763605208225,
-1.6160548239004129,
2.012860761822875,
-3.6289155857232878,
3205.4363082222912,
3241.75,
3278.0636917777088,
-0.02240375832664996,
3233,
3241.75,
3235.3313655389975,
121.69135183660228,
6423275
],
[
3205,
3250,
3180,
3240,
54102,
52.97835984619809,
-1.2844198842508376,
1.3534046326081324,
-2.63782451685897,
3205.4363082222912,
3241.75,
3278.0636917777088,
-0.02240375832664996,
3236,
3241.75,
3236.2650924311984,
117.99911241970212,
6477377
],
[
3235,
3245,
3175,
3210,
118588,
49.004196272432594,
-3.403117069605287,
0.4021002921654486,
-3.8052173617707354,
3201.252699148732,
3240.25,
3279.247300851268,
-0.024070550637307578,
3230,
3240.25,
3231.012073944959,
114.5706043897234,
6358789
],
[
3190,
3220,
3165,
3220,
107107,
50.341422640750395,
-4.226562248220944,
-0.5236322159118298,
-3.702930032309114,
3199.030589393252,
3238.75,
3278.469410606748,
-0.024527617510921293,
3225,
3238.75,
3228.8096591559674,
110.31556121902888,
6465896
]
] |
no news data
|
0
|
[
[
2775,
2855,
2730,
2730,
336688,
44.74280107588491,
19.629993749190362,
20.72608209792598,
-1.0960883487356163,
2600.6107119371422,
2752.25,
2903.8892880628578,
-0.11019296071422129,
2802,
2752.25,
2786.9464462366336,
84.87405463605138,
923120
],
[
2700,
2855,
2690,
2830,
404232,
56.00186150736209,
21.90466326531441,
20.961798331403664,
0.942864933910748,
2606.0775910538464,
2759,
2911.9224089461536,
-0.1108535041291436,
2794,
2759,
2795.557156989307,
90.59733644776199,
1327352
],
[
2890,
2890,
2800,
2815,
380247,
54.217317537602646,
22.240604757829715,
21.217559616688874,
1.023045141140841,
2626.187189577064,
2768.25,
2910.312810422936,
-0.10263726933834434,
2794,
2768.25,
2799.4457255914454,
90.55466955863614,
947105
],
[
2805,
2825,
2695,
2700,
385508,
42.92410908706332,
13.076563422816434,
19.58936037791439,
-6.512796955097954,
2652.1436304883323,
2773.5,
2894.8563695116677,
-0.08751135353284133,
2771,
2773.5,
2779.5565804731564,
93.3721931615907,
561597
],
[
2700,
2730,
2670,
2700,
271436,
42.92410908706332,
5.747738292275244,
16.82103596078656,
-11.073297668511316,
2657.210532944082,
2774.75,
2892.289467055918,
-0.08472076191074372,
2755,
2774.75,
2763.645264378525,
90.98846507861994,
561597
],
[
2700,
2700,
2535,
2630,
447641,
37.42148437015292,
-5.643765593958051,
12.328075649837638,
-17.971841243795687,
2648.9720856306326,
2773.25,
2897.5279143693674,
-0.08962618903407008,
2735,
2773.25,
2736.9162115028203,
96.27500328728993,
113956
],
[
2570,
2645,
2530,
2610,
185334,
36.001429928922896,
-16.09985820460861,
6.64248887894839,
-22.742347083557,
2634.276499438375,
2770.5,
2906.723500561625,
-0.09833856745109176,
2691,
2770.5,
2711.5329692022565,
97.6125030524835,
-71378
],
[
2610,
2625,
2530,
2550,
337437,
32.06969079818946,
-28.89480417358436,
-0.4649697315581607,
-28.429834442026202,
2593.021304608998,
2761,
2928.978695391002,
-0.1216796054987338,
2638,
2761,
2679.2263753618054,
97.42589569159183,
-408815
],
[
2545,
2605,
2535,
2570,
168882,
34.6323522148619,
-36.99460737806885,
-7.770897260860298,
-29.22371011720855,
2562.3553189781564,
2750,
2937.6446810218436,
-0.13646885892497712,
2612,
2750,
2657.3811002894445,
95.46690314219242,
-239933
],
[
2565,
2595,
2535,
2535,
313089,
32.33353935650603,
-45.71103886445326,
-15.358925581578891,
-30.352113282874367,
2527.6755119403992,
2737.5,
2947.3244880596008,
-0.15329642963258502,
2579,
2737.5,
2632.9048802315556,
92.93355291775012,
-553022
]
] |
no news data
|
0
|
[
[
1153,
1161,
1135,
1137,
11322,
40.09754162770978,
-5.091442956431592,
-1.4133032510587984,
-3.6781397053727938,
1137.6534472221633,
1159.9999999999998,
1182.3465527778362,
-0.03852853927213182,
1145.2,
1159.9999999999998,
1151.2419759505074,
24.975947693955668,
97701
],
[
1137,
1145,
1130,
1135,
14164,
39.24214757083433,
-6.210602520539169,
-2.3727631049548723,
-3.8378394155842965,
1134.47754057542,
1159.2,
1183.92245942458,
-0.04265434683329872,
1141.4,
1159.2,
1147.993580760406,
24.263380001530265,
83537
],
[
1141,
1147,
1118,
1127,
18279,
35.93947941967674,
-7.654837477939282,
-3.4291779795517545,
-4.225659498387527,
1129.0307205210413,
1157.6499999999999,
1186.2692794789584,
-0.04944375152931985,
1137.6000000000001,
1157.6499999999999,
1143.794864608325,
24.60171000142096,
65258
],
[
1126,
1126,
1110,
1110,
30030,
30.13540668418932,
-10.055251333703609,
-4.754392650382126,
-5.300858683321483,
1119.5738248450846,
1155.25,
1190.9261751549154,
-0.061763557939693445,
1132.1999999999998,
1155.25,
1137.03589168666,
24.05873071560518,
35228
],
[
1113,
1118,
1091,
1106,
60312,
28.950686771568947,
-12.140416020314433,
-6.231597324368588,
-5.908818695945845,
1110.7267261717473,
1152.45,
1194.1732738282528,
-0.07240795492776743,
1123,
1152.45,
1130.8287133493282,
24.268821378776238,
-25084
],
[
1098,
1123,
1085,
1097,
34280,
26.432732208396036,
-14.353688455461679,
-7.856015550587207,
-6.497672904874472,
1100.9955336279288,
1149.15,
1197.3044663720714,
-0.08380884370547148,
1115,
1149.15,
1124.0629706794625,
25.249619851720794,
-59364
],
[
1097,
1097,
1078,
1080,
15007,
22.45921820196929,
-17.28028436954628,
-9.740869314379022,
-7.539415055167257,
1088.4542583642797,
1144.75,
1201.0457416357203,
-0.098354647976799,
1104,
1144.75,
1115.25037654357,
24.80321843374074,
-74371
],
[
1080,
1100,
1068,
1075,
57634,
21.438439436620577,
-19.775135477509366,
-11.747722547005091,
-8.027412930504275,
1076.9447193523442,
1140.1000000000001,
1203.255280647656,
-0.11078901964328725,
1093.6,
1140.1000000000001,
1107.200301234856,
25.317274259902113,
-132005
],
[
1078,
1080,
1056,
1072,
61382,
20.826800009271512,
-21.74374947403294,
-13.746927932410662,
-7.9968215416222765,
1066.8214869083015,
1135.1999999999998,
1203.5785130916981,
-0.12046954385429587,
1086,
1135.1999999999998,
1100.160240987885,
25.22318324133768,
-193387
],
[
1071,
1072,
1037,
1050,
85878,
16.99711088488881,
-24.79330460550841,
-15.956203267030212,
-8.837101338478199,
1052.940462629948,
1129.3,
1205.659537370052,
-0.13523339656433556,
1074.8,
1129.3,
1090.1281927903078,
25.921527295527845,
-279265
]
] |
no news data
|
0
|
[
[
5700,
5700,
5480,
5480,
137387,
55.18897084166614,
127.77348197029914,
87.12935218310948,
40.64412978718967,
4898.6388783010325,
5368.5,
5838.3611216989675,
-0.17504372606834964,
5720,
5368.5,
5569.456048702145,
180.77353413932954,
457980
],
[
5490,
5560,
5430,
5540,
54003,
58.04599894391486,
119.37345323029513,
93.5781723925466,
25.79528083774852,
4912.925081385805,
5384,
5855.074918614195,
-0.1749906829919,
5666,
5384,
5563.564838961716,
177.14685312937743,
511983
],
[
5540,
5570,
5430,
5450,
46746,
52.625924238594415,
104.25236571912046,
95.71301105786138,
8.539354661259082,
4945.517062205392,
5400.5,
5855.482937794608,
-0.16849659764636904,
5598,
5400.5,
5540.851871169373,
174.49350647727906,
465237
],
[
5510,
5520,
5300,
5380,
130493,
48.80851442062163,
85.63325310245546,
93.6970594667802,
-8.063806364324748,
4977.81421269089,
5413.5,
5849.18578730911,
-0.16096269966162752,
5520,
5413.5,
5508.681496935499,
177.74397030033057,
334744
],
[
5450,
5480,
5340,
5440,
37582,
52.02111750533987,
74.85607651558257,
89.92886287654068,
-15.072786360958105,
5020.546215698452,
5430.5,
5840.453784301548,
-0.15098196641250264,
5458,
5430.5,
5494.9451975484,
175.04797242173555,
372326
],
[
5460,
5500,
5250,
5440,
68435,
52.02111750533987,
65.55935894449249,
85.05496209013104,
-19.495603145638555,
5054.8186186801195,
5444.5,
5834.1813813198805,
-0.14314680184401893,
5450,
5444.5,
5483.95615803872,
180.40168867732586,
372326
],
[
5390,
5430,
5270,
5400,
52553,
49.61376529657048,
54.33760746919961,
78.91149116594477,
-24.573883696745156,
5085.323655110444,
5455.5,
5825.676344889556,
-0.13570757763341812,
5422,
5455.5,
5467.164926430976,
179.65871091465974,
319773
],
[
5360,
5420,
5250,
5320,
74871,
45.116862249485024,
38.54463856440634,
70.83812064563708,
-32.293482081230735,
5103.11733766498,
5461,
5818.88266233502,
-0.13106854507783178,
5396,
5461,
5437.731941144782,
178.96880299218404,
244902
],
[
5320,
5370,
5300,
5360,
29972,
47.67079894561189,
28.922857928862868,
62.45506810228224,
-33.53221017341937,
5117.263936328252,
5466,
5814.736063671748,
-0.1276019259684404,
5392,
5466,
5422.185552915826,
171.1853170641709,
274874
],
[
5380,
5400,
5210,
5210,
64686,
40.12943073792946,
9.089008622623624,
51.781856206350525,
-42.6928475837269,
5106.224971371827,
5463,
5819.775028628173,
-0.13061505715840108,
5346,
5463,
5379.7484423326605,
172.52922298815872,
210188
]
] |
no news data
|
0
|
[
[
138800,
140900,
137600,
140700,
659,
51.67859222397123,
-609.5025181933888,
-872.4233300316325,
262.9208118382437,
137094.12672353085,
140160,
143225.87327646915,
-0.04374819173043881,
140380,
140160,
140328.80603003042,
3510.013298719735,
1212
],
[
142100,
143000,
138200,
138400,
582,
44.38694046151751,
-719.200488106464,
-841.7787616465988,
122.57827354013477,
137157.08766652682,
139910,
142662.91233347318,
-0.03935261716064877,
139860,
139910,
139943.04482402434,
3602.1552059540395,
630
],
[
137100,
140700,
136100,
137300,
867,
41.379803548107645,
-884.6994618206227,
-850.3629016814036,
-34.336560139219046,
136793.82052570445,
139720,
142646.17947429555,
-0.04188633659169129,
139380,
139720,
139414.43585921946,
3673.4298341001795,
-237
],
[
138700,
141500,
137100,
139600,
1006,
49.13878255513768,
-820.8060712910374,
-844.4515356033304,
23.64546431229303,
136890.59947759603,
139770,
142649.40052240397,
-0.0412019821478711,
139300,
139770,
139451.54868737556,
3725.327703093024,
769
],
[
141400,
141700,
138200,
138200,
998,
45.21566673724251,
-873.0741434255324,
-850.1760571677708,
-22.898086257761634,
136963.13638554385,
139790,
142616.86361445615,
-0.040444432569656574,
138840,
139790,
139201.23894990043,
3709.232867157808,
-229
],
[
136900,
141400,
135900,
138000,
936,
44.667035526120046,
-920.0297652582522,
-864.1467987858671,
-55.88296647238508,
136752.0073843576,
139660,
142567.9926156424,
-0.04164388680570535,
138300,
139660,
138960.99115992035,
3837.1448052179644,
-1165
],
[
139300,
141200,
135000,
138700,
761,
47.08698771286377,
-890.4932323321991,
-869.4160854951335,
-21.077146837065584,
136658.33493186327,
139585,
142511.66506813673,
-0.04193380475175315,
138360,
139585,
138908.7929279363,
4005.920176273824,
-404
],
[
135500,
138500,
135000,
136500,
839,
41.01568191754155,
-1032.7025785316655,
-902.0733841024401,
-130.62919442922544,
136203.75786476137,
139440,
142676.24213523863,
-0.046417701308643575,
138200,
139440,
138427.03434234904,
3984.068735111408,
-1243
],
[
134700,
137800,
134700,
135800,
1240,
39.28021974984149,
-1188.1919229496852,
-959.297091871889,
-228.8948310777962,
135812.23382998773,
139350,
142887.76617001227,
-0.05077525898833541,
137440,
139350,
137901.62747387926,
3920.920968317736,
-2483
],
[
134100,
138800,
133700,
138800,
803,
49.20066451833194,
-1057.157170878898,
-978.8691076732908,
-78.28806320560705,
135898.71762362623,
139390,
142881.28237637377,
-0.050093728048981545,
137560,
139390,
138081.30197910342,
4005.1408991521835,
-1680
]
] |
no news data
|
0
|
[
[
9790,
9790,
9350,
9360,
44762,
50.41509927997982,
175.9722719813908,
286.879953696351,
-110.90768171496018,
8588.605154960333,
9753.5,
10918.394845039667,
-0.23886704158295327,
9852,
9753.5,
9846.748954351906,
316.9364844801765,
-66578
],
[
9560,
9670,
9460,
9600,
17423,
54.95218725106149,
142.93470452941256,
258.09090386296333,
-115.15619933355077,
8732.370585849858,
9797,
10861.629414150142,
-0.21733784100237666,
9732,
9797,
9797.399163481525,
316.44102130302105,
-49155
],
[
9680,
9680,
9490,
9550,
14890,
53.846758483644564,
111.43308097553563,
228.75933928547778,
-117.32625830994215,
8917.436702023506,
9842.5,
10767.563297976494,
-0.1879732380952998,
9618,
9842.5,
9747.91933078522,
307.4095197813767,
-64045
],
[
9560,
9690,
9420,
9530,
24175,
53.38416141247274,
83.88698752477103,
199.78486893333644,
-115.89788140856541,
9064.77498580492,
9877,
10689.22501419508,
-0.16446795873141254,
9558,
9877,
9704.335464628177,
304.7374112255641,
-88220
],
[
9720,
10490,
9450,
9840,
213797,
59.23063089275769,
86.07865804027097,
177.04362675472336,
-90.9649687144524,
9205.823065911909,
9917,
10628.176934088091,
-0.1434258211330223,
9576,
9917,
9731.468371702542,
357.2561675665952,
125577
],
[
9910,
10110,
9640,
9810,
63674,
58.466423980612234,
84.42166305338105,
158.5192340144549,
-74.09757096107384,
9282.80789878239,
9941,
10599.19210121761,
-0.13241969645259227,
9666,
9941,
9747.174697362034,
365.3092984546955,
61903
],
[
9690,
9860,
9490,
9630,
38051,
53.96726876488225,
67.80240301460981,
140.37586781448587,
-72.57346479987606,
9307.25701022379,
9948,
10588.74298977621,
-0.1288184539156032,
9672,
9948,
9723.739757889627,
365.64434856507444,
23852
],
[
9830,
9830,
9480,
9630,
56637,
53.96726876488224,
54.00893827751497,
123.1024819070917,
-69.09354362957673,
9287.071374901,
9940,
10592.928625099,
-0.13137396883279695,
9688,
9940,
9704.991806311702,
364.52689509614055,
23852
],
[
9720,
9870,
9630,
9850,
35626,
58.494659408110856,
60.13646375953431,
110.50927827758022,
-50.372814518045914,
9295.82385023888,
9912.5,
10529.17614976112,
-0.12442393942216808,
9752,
9912.5,
9733.993445049362,
355.6321168749877,
59478
],
[
9880,
9900,
9750,
9840,
28604,
58.21439135977816,
63.45419496328759,
101.09826161472171,
-37.644066651434116,
9297.246551256563,
9891,
10484.753448743437,
-0.12005933651671961,
9752,
9891,
9755.194756039491,
340.9441085267743,
30874
]
] |
no news data
|
0
|
[
[
167100,
169500,
161200,
162400,
150479,
34.47392143174602,
1701.5848585413478,
5260.236673050561,
-3558.651814509213,
163659.44175448062,
178820,
193980.55824551938,
-0.16956222173715893,
172720,
178820,
174600.8130165068,
6850.422953055674,
-234795
],
[
164500,
165600,
161200,
162300,
83542,
34.39094553395675,
500.1392489078571,
4308.217188222021,
-3808.077939314164,
161187.28246807415,
178055,
194922.71753192585,
-0.18946637310859962,
167980,
178055,
172140.65041320547,
6675.3927421231265,
-318337
],
[
162200,
169400,
161300,
167000,
165398,
41.51589315197187,
-71.93510905466974,
3432.186728766683,
-3504.1218378213525,
160040.62517030875,
177605,
195169.37482969125,
-0.1977914453950199,
165000,
177605,
171112.52033056438,
6777.150403400046,
-152939
],
[
168500,
168500,
165500,
167000,
90782,
41.51589315197187,
-519.3217415432155,
2641.8850347047032,
-3161.2067762479187,
159285.53270036247,
177340,
195394.46729963753,
-0.2036141569824916,
164840,
177340,
170290.01626445152,
6507.353946014329,
-152939
],
[
168000,
172700,
167300,
171200,
176360,
47.43229560069434,
-528.8774024212325,
2007.732547279516,
-2536.6099497007485,
158876.89988259782,
177125,
195373.10011740218,
-0.20604770774766046,
165980,
177125,
170472.0130115612,
6449.685807013306,
23421
],
[
173000,
174700,
169200,
171900,
163267,
48.36976559482564,
-474.4964825687348,
1511.2867413098659,
-1985.7832238786007,
158579.4152776132,
176960,
195340.5847223868,
-0.20773716910473317,
167880,
176960,
170757.61040924897,
6381.851106512356,
186688
],
[
168000,
171800,
166700,
171200,
98782,
47.45831040962248,
-482.32343729891,
1112.5647055881107,
-1594.8881428870206,
158043.56156348588,
176575,
195106.43843651412,
-0.20989877883634847,
169660,
176575,
170846.0883273992,
6297.433170332902,
87906
],
[
171300,
181500,
171300,
175900,
261675,
53.75880812039745,
-108.03032847153372,
868.4456987761819,
-976.4760272477156,
157970.47874620787,
176500,
195029.52125379213,
-0.20996624650189386,
171440,
176500,
171856.87066191935,
6583.330801023409,
349581
],
[
178800,
185400,
177400,
184900,
235787,
62.92656327268132,
904.3990910196735,
875.6363772248803,
28.76271379479317,
157904.15085725026,
176775,
195645.84914274974,
-0.21350133381699601,
175020,
176775,
174465.49652953548,
6791.664315236022,
585368
],
[
184500,
185400,
181600,
183800,
109358,
61.32621320028133,
1599.5571935724292,
1020.4205404943903,
579.136653078039,
157893.7636160461,
176795,
195696.2363839539,
-0.21382093819343181,
177540,
176795,
176332.3972236284,
6577.974007004878,
476010
]
] |
no news data
|
0
|
[
[
1186,
1217,
1130,
1130,
2443954,
51.91431465029435,
2.359150116318915,
-4.025325955085332,
6.384476071404247,
953.2647264386819,
1116.1,
1278.935273561318,
-0.29179334031236986,
1140.8000000000002,
1116.1,
1135.8996972486632,
88.90630654009124,
48633629
],
[
978,
1111,
974,
1081,
15051818,
47.326950615887235,
-1.9234914935007055,
-3.6049590627684074,
1.681467569267702,
954.9670704142904,
1116.8999999999999,
1278.8329295857093,
-0.2899685371755922,
1126.4,
1116.8999999999999,
1124.9197577989305,
93.698713215799,
33581811
],
[
1080,
1090,
1043,
1062,
2070883,
45.64276396598226,
-6.772586868789858,
-4.238484623972697,
-2.534102244817161,
956.9459241338299,
1117.65,
1278.3540758661702,
-0.28757495793167837,
1112,
1117.65,
1112.3358062391444,
90.36309084324193,
31510928
],
[
1055,
1147,
1034,
1044,
6708119,
44.043688473183416,
-11.930452625853377,
-5.776878224348834,
-6.153574401504543,
954.8405059705195,
1107.8500000000001,
1260.8594940294806,
-0.27622781789859735,
1089.8,
1107.8500000000001,
1098.6686449913157,
91.98001292586751,
24802809
],
[
1045,
1074,
1027,
1069,
2925674,
46.82991591649074,
-13.841253972545928,
-7.389753373988253,
-6.451500598557676,
952.3463467317838,
1102.2500000000002,
1252.1536532682167,
-0.2719957419246385,
1077.2,
1102.2500000000002,
1092.7349159930525,
88.76715485973412,
27728483
],
[
1070,
1094,
1035,
1088,
2337895,
48.911937347883544,
-13.664915951036619,
-8.644785889397927,
-5.020130061638692,
951.1629479272516,
1101.1500000000003,
1251.1370520727492,
-0.2724189294333174,
1068.8000000000002,
1101.1500000000003,
1091.787932794442,
86.64092951261026,
30066378
],
[
1078,
1080,
1039,
1042,
2554364,
44.38085052993391,
-17.040549513090127,
-10.323938614136367,
-6.7166108989537605,
964.1534939821169,
1104.6000000000001,
1245.0465060178835,
-0.2542938729275454,
1061,
1104.6000000000001,
1081.8303462355536,
83.95229169028096,
27512014
],
[
1047,
1069,
1000,
1011,
2539867,
41.58500711721552,
-21.964016839336182,
-12.651954259176332,
-9.31206258015985,
966.5621149977594,
1105.2,
1243.8378850022407,
-0.25088288997871994,
1050.8,
1105.2,
1067.664276988443,
82.8842708552609,
24972147
],
[
1011,
1068,
1011,
1053,
1941882,
46.502284837261556,
-22.22070472355381,
-14.565704352051828,
-7.6550003715019805,
985.3946035807494,
1109.7000000000003,
1234.0053964192512,
-0.22403423703568687,
1052.6000000000001,
1109.7000000000003,
1064.7314215907545,
81.0353943655994,
26914029
],
[
1054,
1078,
1043,
1045,
2455966,
45.71294326984411,
-22.806762698669672,
-16.213916021375397,
-6.5928466772942755,
993.1039396645659,
1111.65,
1230.1960603354341,
-0.21327946806177142,
1047.8000000000002,
1111.65,
1060.7851372726036,
77.74715191091373,
24458063
]
] |
no news data
|
0
|
[
[
11250,
11420,
10940,
11040,
284737,
42.48619482402026,
-113.02018561482146,
347.6374568102759,
-460.6576424250974,
10152.15136454104,
12951,
15749.84863545896,
-0.432221239357418,
11222,
12951,
11669.721081589405,
692.9437121193945,
4146788
],
[
11040,
11150,
10800,
11060,
251281,
42.73811313138352,
-170.61324716517265,
243.98731601518622,
-414.6005631803589,
9921.900263421427,
12818,
15714.099736578573,
-0.45188012741123007,
11172,
12818,
11547.776865271524,
668.4477326822949,
4398069
],
[
11060,
11150,
10900,
11000,
213142,
42.141756301995315,
-218.57803046342087,
151.47424671946482,
-370.0522771828857,
9748.523011075631,
12645,
15541.476988924369,
-0.45812210184647983,
11106,
12645,
11438.221492217219,
638.558608919274,
4184927
],
[
10980,
11100,
10850,
10970,
202033,
41.82748315569049,
-256.0595213043471,
69.96749311470244,
-326.0270144190495,
9691.015441480338,
12439.5,
15187.984558519662,
-0.4418963074914043,
11064,
12439.5,
11344.577193773775,
610.8044225678973,
3982894
],
[
11020,
11070,
10560,
10850,
349847,
40.52560940334649,
-292.0799540565895,
-2.4419963195559475,
-289.63795773703356,
9626.007186167466,
12248,
14869.992813832534,
-0.42815036150106695,
10984,
12248,
11245.66175501902,
603.6041066701904,
3633047
],
[
10830,
10860,
10390,
10610,
400368,
37.97953296978935,
-336.1178434886133,
-69.17716575336742,
-266.94067773524586,
9496.449262453612,
12078,
14659.550737546388,
-0.4274798373151826,
10898,
12078,
11118.529404015217,
594.0609561937482,
3232679
],
[
10400,
10830,
10370,
10790,
205759,
40.97473272714767,
-352.4310862802158,
-125.8279498587371,
-226.60313642147872,
9445.982740311745,
11916,
14386.017259688255,
-0.41457154409000585,
10844,
11916,
11052.823523212173,
584.4851736084805,
3438438
],
[
10740,
10760,
10200,
10320,
258128,
36.07564813766461,
-398.68868577471585,
-180.40009704193287,
-218.28858873278298,
9422.358491034634,
11716.5,
14010.641508965366,
-0.3916086730619836,
10708,
11716.5,
10906.258818569739,
584.8790897793033,
3180310
],
[
10320,
10550,
10200,
10490,
170160,
38.92031456563421,
-416.825680412574,
-227.68521371606113,
-189.14046669651287,
9620.861385119584,
11507.5,
13394.138614880416,
-0.32789721744608574,
10612,
11507.5,
10823.00705485579,
568.1020119379245,
3350470
],
[
10410,
10490,
10110,
10160,
224404,
35.60778561631006,
-452.6102126170226,
-272.67021349625344,
-179.9399991207692,
9652.925730285559,
11331.5,
13010.074269714441,
-0.2962669143033917,
10474,
11331.5,
10690.405643884633,
554.6661539423585,
3126066
]
] |
no news data
|
0
|
[
[
2695,
2695,
2575,
2605,
63565,
33.83414487593532,
-45.75971695145154,
-55.15011980813093,
9.390402856679394,
2617.3499391899286,
2692,
2766.6500608100714,
-0.055460669249681585,
2697,
2692,
2685.34025259677,
85.81460599405463,
-36167
],
[
2605,
2660,
2605,
2660,
48591,
40.87196495460606,
-44.89143373835532,
-53.09838259417581,
8.206948855820492,
2622.704535790677,
2686,
2749.295464209323,
-0.047129906336055995,
2679,
2686,
2680.272202077416,
83.61356270876502,
12424
],
[
2670,
2670,
2570,
2600,
45068,
36.33186730505036,
-48.48589636355473,
-52.1758853480516,
3.689988984496871,
2607.597758319066,
2680.5,
2753.402241680934,
-0.05439450974141683,
2651,
2680.5,
2664.217761661933,
84.7840225152818,
-32644
],
[
2590,
2605,
2560,
2585,
24060,
35.27686277525497,
-51.94610615408328,
-52.12992950925794,
0.18382335517465975,
2591.253036491805,
2675.75,
2760.246963508195,
-0.0631575920831133,
2633,
2675.75,
2648.3742093295464,
81.9423066213331,
-56704
],
[
2590,
2645,
2530,
2645,
58540,
42.47275802711229,
-49.278793526673326,
-51.559702312741024,
2.280908786067698,
2590.6533891754,
2675.5,
2760.3466108246,
-0.06342486325890473,
2619,
2675.5,
2647.6993674636374,
84.30357043409502,
1836
],
[
2635,
2680,
2600,
2655,
92383,
43.598272570841964,
-45.829716185805864,
-50.413705087353996,
4.583988901548132,
2589.158580426988,
2674.5,
2759.841419573012,
-0.06381859754945746,
2629,
2674.5,
2649.15949397091,
83.99617254594537,
94219
],
[
2640,
2660,
2585,
2600,
45002,
39.07060000629823,
-46.99263603343661,
-49.72949127657053,
2.736855243133917,
2578.858707082936,
2670.25,
2761.641292917064,
-0.06845148800079709,
2617,
2670.25,
2639.3275951767278,
83.35358879266356,
49217
],
[
2580,
2605,
2545,
2580,
55434,
37.54375340158563,
-48.963668551854425,
-49.576326731627304,
0.612658179772879,
2565.5412135001975,
2665.25,
2764.9587864998025,
-0.07482133871104212,
2613,
2665.25,
2627.462076141382,
81.68547530747331,
-6217
],
[
2575,
2630,
2560,
2600,
28978,
40.066087660535864,
-48.35449267822878,
-49.331959920947604,
0.9774672427188236,
2557.655914537889,
2661,
2764.344085462111,
-0.07767311947546847,
2616,
2661,
2621.9696609131056,
80.85079849979665,
22761
],
[
2620,
2620,
2540,
2575,
37204,
38.00019713675017,
-49.32047177805816,
-49.32966229236972,
0.009190514311555376,
2546.5575201907586,
2654.5,
2762.4424798092414,
-0.08132791848501893,
2602,
2654.5,
2612.5757287304846,
80.7900271783826,
-14443
]
] |
no news data
|
0
|
[
[
4170,
4190,
4120,
4145,
65175,
52.05323607078303,
7.810498084696519,
27.82706341840071,
-20.01656533370419,
4074.4035255683475,
4221,
4367.5964744316525,
-0.06946054225617271,
4194,
4221,
4206.811823550164,
79.02999203028017,
-171821
],
[
4135,
4210,
4135,
4195,
47446,
56.13614819973749,
5.841240441594891,
23.429898823039547,
-17.588658381444656,
4076.4556497326757,
4222,
4367.544350267324,
-0.06894568937343641,
4183,
4222,
4204.449458840132,
78.74213545668873,
-124375
],
[
4220,
4250,
4195,
4195,
46853,
56.13614819973748,
4.2318079241613304,
19.590280643263906,
-15.358472719102576,
4082.8592386946516,
4224.5,
4366.140761305349,
-0.06705681680925489,
4185,
4224.5,
4202.559567072106,
77.04626863835382,
-124375
],
[
4200,
4240,
4145,
4190,
115173,
55.58717054461742,
2.523770391423568,
16.17697859289584,
-13.653208201472271,
4089.9483385918375,
4227,
4364.0516614081625,
-0.06484582985955172,
4183,
4227,
4200.047653657684,
78.32867802132856,
-239548
],
[
4200,
4250,
4185,
4245,
42531,
60.19814522149403,
5.5442678185781915,
14.05043643803231,
-8.506168619454119,
4101.323142154621,
4232.25,
4363.176857845379,
-0.0618710415714475,
4194,
4232.25,
4209.0381229261475,
77.37662959123365,
-197017
],
[
4245,
4260,
4075,
4175,
84552,
52.69907649869898,
2.2635262835156027,
11.69305440712897,
-9.429528123613368,
4105.433405481445,
4233.5,
4361.566594518555,
-0.060501520972507224,
4200,
4233.5,
4202.230498340918,
85.06401319185981,
-281569
],
[
4140,
4170,
4045,
4075,
184753,
44.22358631159932,
-8.309858409578737,
7.6924718437874295,
-16.002330253366168,
4086.1536026052045,
4229.25,
4372.3463973947955,
-0.06766986931242917,
4176,
4229.25,
4176.784398672735,
88.27372653529841,
-466322
],
[
4080,
4150,
4025,
4040,
102083,
41.69598382475029,
-19.291172816880135,
2.2957429116539165,
-21.586915728534052,
4053.5074694990203,
4219.75,
4385.992530500979,
-0.07879259695526013,
4145,
4219.75,
4149.427518938188,
90.89703178277709,
-568405
],
[
4050,
4135,
4040,
4100,
76970,
47.26086281636572,
-22.888599514145426,
-2.7411255735059523,
-20.147473940639472,
4040.499951267062,
4209.25,
4378.000048732938,
-0.0801805778858172,
4127,
4209.25,
4139.5420151505505,
91.19010094115016,
-491435
],
[
4105,
4165,
4095,
4100,
83444,
47.260862816365716,
-25.446257473380683,
-7.282151953480899,
-18.164105519899785,
4027.8102477891875,
4200.75,
4373.689752210813,
-0.08233755982184737,
4098,
4200.75,
4131.63361212044,
89.67652230249658,
-491435
]
] |
no news data
|
0
|
[
[
1292,
1304,
1278,
1280,
583604,
26.6240550296822,
-23.34695066326367,
-23.64927266626478,
0.3023220030011089,
1271.3702844004745,
1307.05,
1342.7297155995254,
-0.05459579296817334,
1285.4,
1307.05,
1296.516475275677,
29.68725399159889,
-3943607
],
[
1280,
1283,
1273,
1276,
305095,
26.02305125932103,
-23.62121228382898,
-23.64366058977762,
0.022448305948639558,
1267.7319505345129,
1305.8999999999999,
1344.0680494654869,
-0.058454781323971215,
1283.2,
1305.8999999999999,
1292.4131802205418,
28.281021563627544,
-4248702
],
[
1279,
1300,
1275,
1284,
449301,
29.45306472510847,
-22.928725379327943,
-23.500673547687686,
0.5719481683597429,
1266.954018976536,
1305.6499999999999,
1344.3459810234638,
-0.05927466169871544,
1283.2,
1305.6499999999999,
1290.7305441764333,
28.046662880511292,
-3799401
],
[
1283,
1288,
1274,
1276,
311252,
28.052338791946006,
-22.763059281735195,
-23.353150694497188,
0.5900914127619927,
1263.5883592569953,
1304.45,
1345.3116407430048,
-0.06264960825329408,
1282.4,
1304.45,
1287.7844353411467,
27.04332981761763,
-4110653
],
[
1277,
1300,
1276,
1290,
410691,
33.97045781981272,
-21.257046706336496,
-22.933929896865052,
1.6768831905285566,
1262.6170769686482,
1303.95,
1345.2829230313519,
-0.06339648457586841,
1281.2,
1303.95,
1288.2275482729174,
26.82594911635923,
-3699962
],
[
1313,
1338,
1304,
1333,
1048506,
48.093132077821494,
-16.404677347191182,
-21.62807938693028,
5.223402039739099,
1261.760568776169,
1304.9,
1348.0394312238311,
-0.06611913744169058,
1291.8000000000002,
1304.9,
1297.182038618334,
28.338381322333568,
-2651456
],
[
1323,
1342,
1301,
1337,
668977,
49.181993226068116,
-12.09692725273635,
-19.721848960091496,
7.624921707355146,
1261.4659613957988,
1305.05,
1348.6340386042011,
-0.0667929023473448,
1304,
1305.05,
1305.1456308946674,
29.242782656452597,
-1982479
],
[
1341,
1365,
1337,
1347,
920013,
51.89861958218268,
-7.786331853915726,
-17.334745538856343,
9.548413684940616,
1259.3379341082295,
1306.65,
1353.9620658917706,
-0.07241735107606558,
1316.6000000000001,
1306.65,
1313.516504715734,
29.154012466705986,
-1062466
],
[
1354,
1363,
1331,
1361,
638838,
55.48633781480663,
-3.2035425032279363,
-14.508504931730663,
11.304962428502726,
1255.9115564589856,
1309.1,
1362.2884435410142,
-0.08125955777406509,
1333.6000000000001,
1309.1,
1323.0132037725873,
29.3572972905127,
-423628
],
[
1362,
1365,
1331,
1341,
648514,
49.7747540103748,
-1.171972014760513,
-11.841198348336633,
10.66922633357612,
1255.3087088234595,
1310.2999999999997,
1365.29129117654,
-0.08393694753345074,
1343.8000000000002,
1310.2999999999997,
1326.61056301807,
29.688918912618934,
-1072142
]
] |
no news data
|
0
|
[
[
96900,
97000,
96100,
96600,
1061,
32.70000987599851,
-437.9324636774545,
-253.7007311512653,
-184.2317325261892,
96436.9818406869,
97805,
99173.0181593131,
-0.027974401294680196,
96800,
97805,
97211.76823125369,
866.3801277715622,
-19120
],
[
95900,
97100,
95900,
96400,
755,
31.31492017579987,
-483.171799382093,
-299.59494479743086,
-183.57685458466216,
96248.42188278295,
97750,
99251.57811721705,
-0.030722825927714654,
96640,
97750,
97049.41458500296,
890.210118645022,
-19875
],
[
96000,
96900,
96000,
96900,
579,
38.34591189880364,
-473.2234521491773,
-334.32064626778015,
-138.90280588139717,
96151.96812462577,
97695,
99238.03187537423,
-0.03158875838833578,
96640,
97695,
97019.53166800237,
890.9093958846634,
-19296
],
[
96100,
99000,
96100,
96200,
824,
33.219024559649746,
-515.8767589934869,
-370.6318688129215,
-145.2448901805654,
95935.05639192394,
97615,
99294.94360807606,
-0.03441978401016369,
96620,
97615,
96855.62533440189,
1034.4158676071875,
-20120
],
[
96200,
97500,
96000,
96000,
1415,
31.906433027802656,
-559.3700705211668,
-408.37950915457054,
-150.99056136659624,
95698.96035285575,
97515,
99331.03964714425,
-0.03724636511601807,
96420,
97515,
96684.50026752152,
1067.671877063817,
-21535
],
[
96000,
96800,
94400,
94800,
4023,
25.417045348442354,
-682.7979348745139,
-463.26319429855926,
-219.53474057595463,
95188.77602363253,
97355,
99521.22397636747,
-0.04450154540326585,
96060,
97355,
96307.60021401722,
1162.8381715592586,
-25558
],
[
94800,
95500,
93700,
93700,
1969,
21.16710323094566,
-859.4687923037709,
-542.5043138996016,
-316.9644784041693,
94452.48500616182,
97140,
99827.51499383818,
-0.055332818485447396,
95520,
97140,
95786.08017121378,
1208.3497307335974,
-27527
],
[
94500,
96700,
93800,
96000,
4624,
42.72992299082875,
-804.6158311181207,
-594.9266173433055,
-209.68921377481524,
94349.67414675288,
97025,
99700.32585324712,
-0.055147144617307346,
95340,
97025,
95828.86413697102,
1336.324749966912,
-22903
],
[
96400,
98300,
96400,
98100,
2651,
54.86819603656497,
-584.9490856750199,
-592.9311110096484,
7.982025334628474,
94386.12849562966,
96995,
99603.87150437034,
-0.05379393792196178,
95720,
96995,
96283.09130957682,
1405.1586963978468,
-20252
],
[
98100,
99600,
97600,
97600,
2445,
52.04004751534439,
-446.06546362501103,
-563.5579815327209,
117.49251790770984,
94420.59399525465,
96950,
99479.40600474535,
-0.05217959782868186,
96040,
96950,
96546.47304766146,
1447.6473609408579,
-22697
]
] |
no news data
|
0
|
[
[
2095,
2100,
2040,
2060,
30069,
42.70983160450996,
-22.70999058392499,
-25.510602592065098,
2.8006120081401065,
2013.1244806118832,
2067.75,
2122.3755193881166,
-0.0528357097213074,
2060,
2067.75,
2067.96461683487,
52.65776517083367,
-2522
],
[
2085,
2105,
2030,
2065,
24117,
44.045428543334346,
-21.512943614338838,
-24.71107079651985,
3.198127182181011,
2013.1244806118832,
2067.75,
2122.3755193881166,
-0.0528357097213074,
2059,
2067.75,
2067.371693467896,
54.25363908720269,
21595
],
[
2060,
2110,
2030,
2110,
24097,
54.35839135683106,
-16.74018096165082,
-23.116892829546046,
6.376711867895224,
2019.3872183458818,
2072.25,
2125.1127816541184,
-0.05101969516623795,
2072,
2072.25,
2075.897354774317,
56.09266486668822,
45692
],
[
2100,
2100,
2060,
2060,
23891,
44.536295992543764,
-16.798669698585854,
-21.853248203354006,
5.054578504768152,
2025.5938237955395,
2074,
2122.4061762044607,
-0.04667905130613367,
2076,
2074,
2072.717883819454,
55.65747451906763,
21801
],
[
2060,
2095,
2010,
2095,
56730,
51.18549273813448,
-13.861033584234974,
-20.2548052795302,
6.393771695295225,
2030.2657072369102,
2076.75,
2123.23429276309,
-0.04476638282228462,
2078,
2076.75,
2077.174307055563,
57.753369196277085,
78531
],
[
2050,
2070,
1966,
1973,
182423,
35.299727589422204,
-21.13370006348441,
-20.430584236321042,
-0.7031158271633693,
2006.9158918434932,
2072.4,
2137.884108156507,
-0.06319639852973061,
2060.6,
2072.4,
2056.3394456444507,
62.84241425368587,
-103892
],
[
1973,
1973,
1939,
1963,
62850,
34.358445893340104,
-27.388539042229922,
-21.82217519750282,
-5.566363844727103,
1985.8406949832747,
2067.55,
2149.2593050167256,
-0.07903973787016078,
2040.1999999999998,
2067.55,
2037.6715565155605,
60.78224180699402,
-166742
],
[
1983,
1983,
1950,
1963,
44224,
34.358445893340104,
-31.976933808571857,
-23.85312691971663,
-8.123806888855228,
1968.5375424011613,
2062.7000000000003,
2156.8624575988392,
-0.09130019644043141,
2010.7999999999997,
2062.7000000000003,
2022.7372452124487,
58.797795963637306,
-166742
],
[
1963,
1975,
1953,
1970,
26227,
35.74933746917013,
-34.64901593253148,
-26.0123047222796,
-8.636711210251882,
1954.9420319391218,
2057.7000000000003,
2160.457968060879,
-0.09987653016560102,
1992.8000000000002,
2057.7000000000003,
2012.189796169959,
56.16938196623464,
-140515
],
[
1977,
1983,
1965,
1973,
33259,
36.37159953421878,
-36.10835074836859,
-28.031513927497404,
-8.07683682087119,
1944.258454759049,
2051.1000000000004,
2157.9415452409517,
-0.10417975256296745,
1968.4,
2051.1000000000004,
2004.3518369359672,
53.44299754007502,
-107256
]
] |
no news data
|
0
|
[
[
10000,
10000,
9880,
9910,
19020,
31.269789941115235,
-41.90394319580628,
0.3087545428936398,
-42.212697738699916,
9877.349513659905,
10141,
10404.650486340095,
-0.05199694040826251,
10000,
10141,
10059.79609200755,
208.75911176539483,
-253319
],
[
9820,
10020,
9820,
9940,
18988,
33.544077230812384,
-50.35868213950562,
-9.824732793586213,
-40.5339493459194,
9854.802796184924,
10133,
10411.197203815076,
-0.05490914908024793,
9968,
10133,
10035.83687360604,
208.1334609250095,
-234331
],
[
9900,
10000,
9800,
9940,
19233,
33.54407723081237,
-56.40887724195272,
-19.141561683259518,
-37.267315558693205,
9839.366194488222,
10128,
10416.633805511778,
-0.05699719698099874,
9950,
10128,
10016.669498884832,
207.55249943036597,
-234331
],
[
9940,
10030,
9800,
9870,
41316,
30.7872199754572,
-66.09026796618491,
-28.531302939844597,
-37.55896502634032,
9805.116708308999,
10116,
10426.883291691001,
-0.061463679654211435,
9930,
10116,
9987.335599107866,
209.15589232819696,
-275647
],
[
9870,
9990,
9810,
9930,
32394,
35.66772990659465,
-68.1359129157554,
-36.45222493502676,
-31.683687980728635,
9785.671343397567,
10107.5,
10429.328656602433,
-0.06368115886271236,
9918,
10107.5,
9975.868479286293,
207.0733285904686,
-243253
],
[
9900,
9990,
9750,
9770,
45363,
29.661229945734295,
-81.72568131880143,
-45.5069162117817,
-36.218765107019735,
9735.062537886502,
10090.5,
10445.937462113498,
-0.07044992064089936,
9890,
10090.5,
9934.694783429035,
209.42523369114943,
-288616
],
[
9770,
9960,
9530,
9610,
65551,
25.107793842044597,
-104.20512173350835,
-57.24655731612703,
-46.95856441738132,
9650.794280538328,
10066,
10481.205719461672,
-0.08249666589741145,
9824,
10066,
9869.755826743229,
225.18057414178162,
-354167
],
[
9600,
9940,
9600,
9850,
62433,
39.98951520088628,
-101.48439702442192,
-66.094125257786,
-35.39027176663592,
9627.686846016632,
10053.5,
10479.313153983368,
-0.08470943531772387,
9806,
10053.5,
9865.804661394584,
233.38196170308294,
-291734
],
[
9880,
9950,
9750,
9840,
19702,
39.636103487250686,
-98.99397855406096,
-72.674095917041,
-26.31988263701996,
9606.064658197689,
10034.5,
10462.935341802311,
-0.08539246435842565,
9800,
10034.5,
9860.643729115669,
230.99753586714843,
-311436
],
[
9870,
10000,
9800,
9840,
28473,
39.63610348725068,
-95.91465948407313,
-77.32220863044743,
-18.592450853625692,
9603.370005281,
10007.5,
10411.629994719,
-0.08076542487514364,
9782,
10007.5,
9856.514983292534,
228.7834261623521,
-311436
]
] |
no news data
|
0
|
[
[
223000,
228500,
218500,
225000,
438850,
62.18716205103883,
742.022539434256,
753.4372847669376,
-11.414745332681605,
209646.68145296827,
220775,
231903.31854703173,
-0.10081140117342748,
221800,
220775,
220952.82203341884,
10872.347050570015,
-1596024
],
[
221000,
247500,
218500,
246500,
981236,
71.52679547965123,
2741.561311048863,
1151.0620900233228,
1590.4992210255402,
205907.02048224516,
221750,
237592.97951775484,
-0.14289045788279447,
226100,
221750,
226062.25762673508,
12167.179404100729,
-614788
],
[
245500,
257500,
243000,
250000,
639665,
72.70856085905844,
4556.110931988573,
1832.0718584163728,
2724.0390735722,
202733.10753594627,
222975,
243216.89246405373,
-0.18156199093220074,
232500,
222975,
230849.80610138807,
12333.809446664964,
24877
],
[
253000,
264000,
252500,
261000,
592613,
76.07014717405588,
6803.338003300392,
2826.3250873931765,
3977.0129159072158,
198670.18420118495,
225025,
251379.81579881505,
-0.23423900276693743,
241200,
225025,
236879.84488111048,
12452.823057617466,
617490
],
[
258000,
265000,
255000,
255000,
589281,
70.93754909071045,
8007.822597595456,
3862.6245894336325,
4145.198008161823,
198390.36411281372,
227175,
255959.63588718628,
-0.25341376372564123,
247500,
227175,
240503.87590488838,
12277.62141064479,
28209
],
[
252000,
258500,
248000,
257000,
563105,
71.6248155088576,
9019.794030760007,
4894.058477698908,
4125.735553061099,
197849.92433168727,
229150,
260450.07566831273,
-0.27318416468088785,
253900,
229150,
243803.10072391073,
12150.64845274159,
591314
],
[
252500,
263500,
250500,
259000,
275420,
72.32949978404568,
9869.403626193613,
5889.1275073978495,
3980.276118795763,
198036.35012460983,
231325,
264613.64987539017,
-0.28780849346495335,
256400,
231325,
246842.4805791286,
12211.316420402907,
866734
],
[
256500,
257500,
246000,
247000,
511417,
62.32780389685805,
9465.315376163635,
6604.365081151007,
2860.950295012628,
198772.84607263058,
232525,
266277.1539273694,
-0.29030989293512016,
255800,
232525,
246873.98446330288,
12267.650961802701,
355317
],
[
248500,
251500,
245000,
248000,
251688,
62.78957447409686,
9120.627255756524,
7107.617516072111,
2013.009739684413,
199003.04403245545,
233425,
267846.9559675445,
-0.2949294717150651,
253200,
233425,
247099.18757064233,
11855.675893102509,
607005
],
[
251500,
258000,
241000,
242500,
488318,
58.53945291625924,
8307.88724967395,
7347.671462792479,
960.2157868814702,
199643.13066166276,
234175,
268706.8693383372,
-0.2949236198427435,
250700,
234175,
246179.35005651388,
12223.127615023757,
118687
]
] |
시총 9.3조 에이피알, 내달 MSCI 편입 유력: 11월 6일 한국지수 정기 리뷰3분기 역대 최대 실적 기록 전망에이피알 편입시 화장품株 3년 만에HD현대마린솔루션도 가능성 높아[서울경제] 15일 서울 중구 하나은행 딜링룸 현황판에 코스피 지수 등이 표시되고 있다. 이날 코스피는 전 거래일 대비 18.83포인트(0.53%) 오른 3580.64에, 코스닥은 5.21포인트(0.61%) 오른 853.17로 개장했다. 연합뉴스글로벌 지수 산출기관 ‘모건스탠리캐피털인터내셔널(MSCI)’이 다음 달 6일 한국 지수 정기 리뷰를 발표할 예정인 가운데 편입 종목에 이목이 집중되고 있다. 증권가에서는 ‘HD현대마린솔루션’과 ‘에이피알’의 편입 가능성을 높게 점치고 있다.15일 한국거래소에 따르면 에이피알은 전 거래일 대비 0.4% 오른 24만 8000원에 장을 마감하며 시가총액 9조 2828억 원을 기록했다. 에이피알의 3분기 예상 연결 기준 매출은 3667억 원, 영업이익 849억 원으로 시장 기대치에 부합할 것으로 전망된다. 허제나 DB증권 연구원은 “역대 최대 분기 실적 경신이 예상된다”며 “선진국에서의 시장점유율이 확대되는 구간으로 연말까지 긍정적인 주가 모멘텀이 있을 것”이라고 내다봤다. 에이피알이 MSCI에 편입되면 2022년 아모레가 제외된 이후 3년 만에 화장품 업종이 지수에 포함된다.또 편입이 확실시되는 종목은 시가총액 10조 4900억 원의 HD현대마린솔루션이다. HD현대마린솔루션의 주가는 이날까지 올 들어 51%가 급등했는데 MSCI 편입 요건을 안정적으로 충족하며 가장 확률이 높은 종목으로 평가된다. 노후화 선박 증가에 따른 선박 사후관리(MRO) 사업 호조세가 꾸준히 실적을 견인하고 있다는 분석이다.반면 편출 유력 후보로는 오리온이 지목된다. 김동영 삼성증권 연구원은 “편입 유지를 위한 시가총액 최소 요건인 4조 2000억 원에 미달하고 있다”며 “하루 이틀 내 주가 수익률이 6% 이상 급등하지 않는 한 편출이 거의 확정적인 상황”이라고 짚었다.전 세계적으로 가장 영향력 있는 글로벌 주가지수 중 하나인 MSCI 지수는 매년 2월과 5월, 8월, 11월 정기 리뷰를 통해 전체 시가총액과 유동 시가총액을 기준으로 지수 편입 종목을 조정한다. 올해 5월, 8월 두 차례 리뷰에서 신규 편입된 종목들은 발표 45일 전부터 발표일까지 평균 19% 상승, 코스피 대비 16% 초과 수익률을 기록한 바 있다.MSCI 지수가 글로벌 투자자의 벤치마크 지수 역할을 하는 만큼 편입 시 이 지수를 추종하는 글로벌 패시브 자금의 유입이, 편출되면 자금의 유출이 발생할 가능성이 있다. 이번 MSCI 정기변경으로 예상되는 패시브(지수 추종) 자금 유입 규모는 △HD현대마린솔루션 1280억 원, △에이피알 2100억 원, △오리온 -840억 원 수준으로 추정된다.다만 변수도 존재한다. MSCI는 편입·편출 평가 기준일을 이달 14일부터 27일 사이 랜덤으로 지정한다. 해당 기간 동안의 주가 수준이 최종 결과에 직접적인 영향을 미칠 수 있다는 의미다.
|
0
|
[
[
1111,
1115,
1075,
1088,
292082,
49.73216314280662,
-11.985421432225394,
-10.901976113220346,
-1.0834453190050475,
1091.7240448913365,
1118.9500000000003,
1146.175955108664,
-0.04866339891624077,
1106.4,
1118.9500000000003,
1111.172502093998,
29.056238640860848,
-74388
],
[
1088,
1089,
1072,
1087,
106114,
49.43060943827126,
-13.269879574878132,
-11.375556805551904,
-1.8943227693262283,
1086.5251140641324,
1116.95,
1147.3748859358677,
-0.054478510113913206,
1100,
1116.95,
1106.3380016751985,
28.195078737942218,
-180502
],
[
1085,
1093,
1068,
1073,
299702,
45.290191386521705,
-15.24180684248472,
-12.148806812938469,
-3.0930000295462516,
1078.4959533474364,
1114.2000000000003,
1149.9040466525641,
-0.06408911623149141,
1092.8000000000002,
1114.2000000000003,
1099.6704013401588,
27.9668588280892,
-480204
],
[
1073,
1078,
1045,
1057,
176715,
41.057493321305294,
-17.889421575310735,
-13.296929765412923,
-4.592491809897812,
1068.5525666959759,
1112.1000000000001,
1155.6474333040244,
-0.07831567899293992,
1083.2,
1112.1000000000001,
1091.1363210721272,
28.32636891179712,
-656919
],
[
1057,
1080,
1051,
1071,
135111,
45.82816386955152,
-18.643086433504095,
-14.366161099031158,
-4.276925334472937,
1062.6925689231966,
1109.3,
1155.9074310768033,
-0.08403034540125003,
1075.2,
1109.3,
1087.1090568577017,
28.374485418097322,
-521808
],
[
1069,
1175,
1050,
1098,
1505472,
53.62402800583606,
-16.86726161945603,
-14.866381203116132,
-2.000880416339898,
1061.8444906413872,
1107.7500000000002,
1153.6555093586132,
-0.08288063075353284,
1077.2,
1107.7500000000002,
1089.2872454861613,
35.27630788823323,
983664
],
[
1060,
1109,
1060,
1096,
247747,
53.01541145713754,
-15.443270535863348,
-14.981759069665575,
-0.4615114661977735,
1061.04735710453,
1107.25,
1153.45264289547,
-0.08345476251157379,
1079,
1107.25,
1090.629796388929,
36.256571610502284,
735917
],
[
1096,
1104,
1070,
1088,
320255,
50.54425198834978,
-14.789792957141344,
-14.943365847160731,
0.15357289001938668,
1059.1309703269285,
1105.55,
1151.9690296730714,
-0.08397454601433037,
1082,
1105.55,
1090.103837111143,
36.09538792403784,
415662
],
[
1095,
1110,
1080,
1100,
158066,
54.007336864475654,
-13.151999492819186,
-14.585092576292423,
1.4330930834732367,
1058.5504509669277,
1104.6499999999999,
1150.749549033072,
-0.08346453452780919,
1090.6000000000001,
1104.6499999999999,
1092.0830696889145,
35.660003072320855,
573728
],
[
1093,
1105,
1080,
1091,
154687,
51.116312044012936,
-12.436896357035948,
-14.15545333244113,
1.718556975405182,
1057.2405509473724,
1103.3999999999999,
1149.5594490526273,
-0.08366766186809399,
1094.6000000000001,
1103.3999999999999,
1091.8664557511318,
34.898574281440794,
419041
]
] |
no news data
|
0
|
[
[
5750,
5750,
5500,
5520,
58429,
47.02572515139418,
154.96704771425084,
222.46328646129996,
-67.49623874704912,
5470.4158414160875,
5716,
5961.5841585839125,
-0.085928676901299,
5704,
5716,
5707.70456457583,
225.2535493998204,
3228977
],
[
5520,
5740,
5500,
5530,
40352,
47.475406816948194,
129.69116896035393,
203.90886296111074,
-74.21769400075681,
5477.1603280880645,
5717.5,
5957.8396719119355,
-0.08407159489704784,
5674,
5717.5,
5672.163651660664,
226.30686729983324,
3269329
],
[
5650,
5720,
5400,
5470,
30203,
45.0067875753097,
103.6238432248474,
183.8518590138581,
-80.2280157890107,
5472.043567545419,
5716.5,
5960.956432454581,
-0.08552660979780666,
5612,
5716.5,
5631.730921328532,
232.99923392127374,
3239126
],
[
5550,
5590,
5340,
5450,
32205,
44.18208928822767,
80.42438467737156,
163.1663641465608,
-82.74197946918923,
5447.509263120973,
5711,
5974.490736879027,
-0.09227481592681747,
5544,
5711,
5595.3847370628255,
234.2135743554685,
3206921
],
[
5450,
5800,
5450,
5580,
31489,
50.52774911681063,
71.70202388174403,
144.87349609359745,
-73.17147221185343,
5447.509263120973,
5711,
5974.490736879027,
-0.09227481592681747,
5510,
5711,
5592.307789650261,
242.4840333300779,
3238410
],
[
5690,
5700,
5470,
5520,
43204,
47.82532373933018,
59.26482355603366,
127.75176158608471,
-68.48693803005105,
5423.55642052748,
5700,
5976.44357947252,
-0.0969977471833402,
5510,
5700,
5577.846231720209,
241.59231666364374,
3195206
],
[
5400,
5680,
5400,
5530,
46007,
48.321422047736185,
49.64291647969549,
112.12999256480688,
-62.4870760851114,
5404.307456549704,
5686.5,
5968.692543450296,
-0.09924999330002511,
5510,
5686.5,
5568.276985376167,
244.33572261624062,
3241213
],
[
5530,
5790,
5400,
5420,
84934,
43.42959462421849,
32.76372527766853,
96.25673910737922,
-63.49301382971069,
5365.714815207492,
5670,
5974.285184792508,
-0.10733163484744536,
5500,
5670,
5538.6215883009345,
254.74031385793774,
3156279
],
[
5440,
5950,
5440,
5930,
171762,
62.423373657823504,
59.849672623343395,
88.97532581057206,
-29.125653187228664,
5354.952573866628,
5677.5,
6000.047426133372,
-0.1136230475150584,
5596,
5677.5,
5616.897270640748,
274.4017200109422,
3328041
],
[
5930,
5970,
5740,
5780,
86696,
56.422928382361555,
68.42299692410506,
84.86486003327866,
-16.441863109173596,
5362.18666882576,
5671.5,
5980.81333117424,
-0.10907637527082444,
5636,
5671.5,
5649.517816512598,
271.23016858158917,
3241345
]
] |
no news data
|
0
|
[
[
1386,
1386,
1334,
1358,
142927,
36.86739011097961,
-3.498506955355424,
5.618073163056973,
-9.116580118412397,
1350.740636204094,
1414.8500000000001,
1478.9593637959063,
-0.09062354849758789,
1395.2000000000003,
1414.8500000000001,
1405.0107905233936,
49.145732273390855,
196752
],
[
1358,
1592,
1358,
1453,
3778240,
54.54819452761911,
0.23011420310058384,
4.540481371065695,
-4.310367167965111,
1352.5752243341813,
1417.8999999999999,
1483.2247756658185,
-0.09214299409805855,
1401,
1417.8999999999999,
1414.608632418715,
62.34960853957722,
3974992
],
[
1453,
1477,
1420,
1421,
426342,
49.51760413902745,
0.5960696497184017,
3.751599026796237,
-3.155529377077835,
1355.4550166439828,
1419.45,
1483.4449833560172,
-0.09016870387265095,
1401.8,
1419.45,
1415.886905934972,
61.96749364389313,
3548650
],
[
1421,
1433,
1370,
1376,
230533,
43.449284799448975,
-2.713749526289803,
2.458529316179029,
-5.172278842468832,
1353.1134408676314,
1418.75,
1484.3865591323686,
-0.09252730802800857,
1398.8,
1418.75,
1407.9095247479777,
62.041244097900766,
3318117
],
[
1393,
1473,
1370,
1424,
330130,
50.4277630223406,
-1.4469269487888141,
1.6774380631854604,
-3.1243650119742745,
1358.8644057075771,
1421.2,
1483.535594292423,
-0.0877224800062242,
1406.4,
1421.2,
1411.127619798382,
64.96686951947929,
3648247
],
[
1427,
1427,
1384,
1399,
210434,
47.16331046256827,
-2.432214935660568,
0.8555074634162547,
-3.2877223990768227,
1357.9799562660378,
1420.8,
1483.6200437339621,
-0.0884291156165008,
1414.6,
1420.8,
1408.7020958387056,
63.397807410945056,
3437813
],
[
1360,
1415,
1310,
1388,
128910,
45.75965424867184,
-4.053939541493037,
-0.12638193756560356,
-3.927557603927433,
1356.3231447895325,
1420.2,
1484.0768552104676,
-0.08995473202431702,
1401.6,
1420.2,
1404.5616766709645,
66.36939259587756,
3308903
],
[
1380,
1460,
1357,
1379,
178804,
44.590338633011264,
-5.996271474364448,
-1.3003598449253726,
-4.695911629439076,
1353.8163049788163,
1419.4,
1484.9836950211838,
-0.092410448106501,
1393.2,
1419.4,
1399.4493413367716,
68.98586455331488,
3130099
],
[
1390,
1400,
1366,
1381,
98382,
44.9271284148814,
-7.290163769641367,
-2.4983206298685716,
-4.791843139772796,
1349.51716570152,
1417.25,
1484.98283429848,
-0.09558346699379774,
1394.2,
1417.25,
1395.7594730694173,
66.48687422807811,
3228481
],
[
1381,
1417,
1352,
1364,
231434,
42.559190153208554,
-9.57694361614449,
-3.9140452271237556,
-5.662898389020734,
1343.025568579433,
1413,
1482.974431420567,
-0.09904378120391655,
1382.2,
1413,
1389.407578455534,
66.38066892607253,
2997047
]
] |
no news data
|
0
|
[
[
1110,
1130,
1067,
1093,
390418,
38.60683301976697,
-12.056860450205022,
-9.297805243165575,
-2.759055207039447,
1078.8200288831908,
1131.3000000000002,
1183.7799711168095,
-0.09277816868524588,
1120,
1131.3000000000002,
1125.42646539516,
61.32335465068383,
808485
],
[
1093,
1114,
1079,
1103,
203959,
41.35282981417911,
-13.253135565339335,
-10.088871307600328,
-3.1642642577390063,
1079.1560378708941,
1131.4,
1183.643962129106,
-0.0923527702476683,
1110,
1131.4,
1120.941172316128,
59.44311503277785,
1012444
],
[
1092,
1101,
1032,
1073,
245790,
36.13159673004202,
-16.43251765764876,
-11.357600577610015,
-5.074917080038745,
1072.5850571098636,
1129.8500000000001,
1187.1149428901367,
-0.10136733706268368,
1096,
1129.8500000000001,
1111.3529378529024,
60.26860681615086,
766654
],
[
1073,
1112,
1071,
1072,
142759,
35.96857163297791,
-18.815993454670206,
-12.849279153022053,
-5.966714301648153,
1064.7641292904584,
1127.4999999999998,
1190.2358707095411,
-0.11128314094818868,
1088.2,
1127.4999999999998,
1103.482350282322,
58.89227775785437,
623895
],
[
1073,
1096,
1070,
1083,
174458,
39.21738001997175,
-19.591468868807624,
-14.197717096179167,
-5.393751772628457,
1059.250604825342,
1124.95,
1190.6493951746581,
-0.11680411604899434,
1084.8000000000002,
1124.95,
1099.3858802258576,
56.54282934657906,
798353
],
[
1083,
1090,
1056,
1083,
278532,
39.21738001997175,
-19.97577047397135,
-15.353327771737604,
-4.622442702233748,
1054.4092901440345,
1122.7,
1190.9907098559656,
-0.12165442211804682,
1082.8000000000002,
1122.7,
1096.1087041806861,
54.932627250394845,
798353
],
[
1054,
1122,
1040,
1066,
445829,
35.94823571465373,
-21.405342723328204,
-16.563730762055723,
-4.841611961272481,
1046.8396869310277,
1119.6,
1192.3603130689721,
-0.12997555031970742,
1075.4,
1119.6,
1090.0869633445488,
56.86601101822378,
352524
],
[
1066,
1085,
1030,
1045,
350823,
32.35971647184946,
-23.956656107031222,
-18.042315831050825,
-5.914340275980397,
1035.705000156259,
1115.7,
1195.694999843741,
-0.14339876282825306,
1069.8000000000002,
1115.7,
1081.0695706756392,
56.73272451692208,
1701
],
[
1035,
1090,
1035,
1076,
384973,
41.62376576093882,
-23.209603560279675,
-19.075773376896596,
-4.133830183383079,
1032.0732034069429,
1113.9999999999998,
1195.9267965930567,
-0.1470858107595277,
1070.6000000000001,
1113.9999999999998,
1080.0556565405113,
56.60895847999908,
386674
],
[
1075,
1111,
1072,
1095,
306909,
46.463505001023776,
-20.84413955857667,
-19.429446613232614,
-1.4146929453440578,
1030.364394956672,
1112.6,
1194.8356050433279,
-0.14782600223499542,
1073,
1112.6,
1083.0445252324091,
55.351175731427716,
693583
]
] |
no news data
|
0
|
[
[
24200,
25000,
23700,
24700,
268825,
79.10578335722377,
1161.4415334408877,
596.7768744733198,
564.6646589675679,
16837.632239028004,
20837.5,
24837.367760971996,
-0.3839105229487219,
23710,
20837.5,
22862.201740330223,
925.2397483584086,
1517652
],
[
25300,
25700,
24950,
25550,
239860,
81.57352016622802,
1329.1884353560745,
743.2591866498708,
585.9292487062037,
16678.952121327828,
21140.5,
25602.047878672172,
-0.42208536966222865,
24670,
21140.5,
23399.76139226418,
930.579766332808,
1757512
],
[
25350,
25400,
24250,
24500,
181856,
70.49710809304798,
1361.7059404422616,
866.948537408349,
494.7574030339126,
16918.16059783772,
21440,
25961.83940216228,
-0.4218133770673769,
24850,
21440,
23619.809113811345,
956.9669258804647,
1575656
],
[
25800,
26500,
24750,
25000,
273923,
72.41774412449905,
1411.5506416870849,
975.8689582640961,
435.6816834229887,
17096.384548777212,
21737.5,
26378.615451222788,
-0.4270146476110673,
24940,
21737.5,
23895.84729104908,
1031.4692883175744,
1849579
],
[
25800,
25900,
24050,
24125,
328088,
64.50387244634223,
1364.7161410477056,
1053.6383948208181,
311.0777462268875,
17433.10833639748,
21996.25,
26559.39166360252,
-0.4149017822221988,
24775,
21996.25,
23941.677832839265,
1089.935767723462,
1521491
],
[
23400,
23950,
22500,
23700,
194286,
61.016055368594905,
1278.5669893667364,
1098.6241137300017,
179.9428756367347,
17830.720830787905,
22229.75,
26628.779169212095,
-0.39577855524349986,
24575,
22229.75,
23893.34226627141,
1128.1546414575005,
1327205
],
[
22550,
22950,
22200,
22950,
116237,
55.33030257144281,
1136.671591447266,
1106.2336092734545,
30.437982173811633,
18258.997948798336,
22419.75,
26580.502051201664,
-0.37116846095087264,
24055,
22419.75,
23704.67381301713,
1154.715024210536,
1210968
],
[
23150,
23150,
21600,
22100,
159329,
49.680045858296154,
944.7401931747772,
1073.9349260537192,
-129.19473287894198,
18557.65025431894,
22535.25,
26512.84974568106,
-0.35301137069090055,
23575,
22535.25,
23383.739050413704,
1182.949665338355,
1051639
],
[
22700,
22700,
22050,
22250,
63347,
50.638022027053914,
795.5661324977591,
1018.2611673425273,
-222.6950348447682,
18852.752280794884,
22648.75,
26444.747719205116,
-0.33520593579823305,
23025,
22648.75,
23156.991240330965,
1144.8818320999012,
1114986
],
[
22900,
22900,
21950,
22000,
65253,
48.96488078966633,
649.682567779324,
944.5454474298867,
-294.8628796505627,
19105.335084611404,
22738.75,
26372.164915388596,
-0.31957912509602293,
22600,
22738.75,
22925.592992264774,
1130.9617012356225,
1049733
]
] |
no news data
|
0
|
[
[
41550,
41650,
40500,
40900,
16073,
53.19976283996463,
1266.2765248225987,
1046.269225404433,
220.00729941816576,
33886.987230119594,
39482.5,
45078.012769880406,
-0.28344267814248875,
42080,
39482.5,
41447.54207079758,
1854.0179275459159,
19699
],
[
40100,
41400,
40100,
40900,
8626,
53.19976283996462,
1156.5870723556363,
1068.3327947946736,
88.25427756096269,
34231.15712640193,
39695,
45158.84287359807,
-0.27529123938017735,
41640,
39695,
41338.033656638065,
1814.4452184354934,
19699
],
[
40850,
41500,
40300,
40700,
9614,
51.958012184256575,
1041.5131472335925,
1062.9688652824575,
-21.455718048865037,
34737.758824837525,
39930,
45122.241175162475,
-0.2600671763166779,
41290,
39930,
41210.42692531045,
1770.5562742615298,
10085
],
[
40950,
40950,
40000,
40600,
10403,
51.31308964615692,
931.5092099187823,
1036.6769342097225,
-105.16772429094021,
35237.33681934703,
40145,
45052.66318065297,
-0.24449685792267875,
40890,
40145,
41088.34154024836,
1711.9451118142777,
-318
],
[
40350,
40350,
39650,
39750,
14671,
46.07769546197121,
766.9020315676535,
982.7219536813087,
-215.81992211365525,
35748.00446179404,
40317.5,
44886.99553820596,
-0.22667553981303223,
40570,
40317.5,
40820.673232198686,
1657.5204609704008,
-14989
],
[
39400,
40050,
38250,
39200,
15665,
43.0191726629091,
585.3220253772524,
903.2419680204976,
-317.9199426432451,
36173.81133271089,
40445,
44716.18866728911,
-0.21120972517191802,
40230,
40445,
40496.53858575895,
1667.6975709010867,
-30654
],
[
39150,
39300,
38350,
38900,
6987,
41.40476022549235,
412.4565273605258,
805.0848798885032,
-392.6283525279774,
36613.16915941277,
40560,
44506.83084058723,
-0.1946169053543999,
39830,
40560,
40177.23086860716,
1616.4334586938662,
-37641
],
[
38950,
39500,
38150,
38650,
9915,
40.055733459218025,
252.37721663676348,
694.5433472381553,
-442.16613060139184,
37071.423860040784,
40665,
44258.576139959216,
-0.17674049624784044,
39420,
40665,
39871.78469488573,
1597.40249735859,
-47556
],
[
38550,
39450,
38550,
39200,
9318,
44.35141229227712,
167.9575034869631,
589.2261784879169,
-421.26867500095375,
37338.29343623282,
40737.5,
44136.70656376718,
-0.16688341522023573,
39140,
40737.5,
39737.42775590859,
1547.5880332615477,
-38238
],
[
39400,
39650,
38900,
39150,
6880,
44.0424202265821,
95.91405297372694,
490.5637533850789,
-394.64970041135194,
37489.59928852043,
40780,
44070.40071147957,
-0.16137325706128336,
39020,
40780,
39619.942204726874,
1490.6174594571517,
-45118
]
] |
no news data
|
0
|
[
[
14650,
14710,
13890,
14110,
444183,
59.69065309954961,
1450.2129362885807,
1341.7456869131674,
108.4672493754133,
7850.900914846735,
12827,
17803.099085153266,
-0.7758788625794443,
15254,
12827,
14596.784185987377,
987.0818501208553,
4552310
],
[
14110,
15940,
13680,
14750,
2322560,
62.74587004888109,
1382.3116087626531,
1349.8588712830647,
32.45273747958845,
8226.736891358993,
13070.5,
17914.263108641007,
-0.7411748760400915,
14818,
13070.5,
14627.427348789903,
1078.0045751122227,
6874870
],
[
15000,
15830,
14790,
15200,
1099505,
64.76791964659529,
1349.2571600313713,
1349.738529032726,
-0.48136900135477845,
8673.669987651025,
13342.5,
18011.330012348975,
-0.6998433595426607,
14818,
13342.5,
14741.941879031923,
1078.1471054613496,
7974375
],
[
15490,
15720,
15210,
15230,
537005,
64.90467993581899,
1310.376812335564,
1341.8661856932938,
-31.489373357729846,
9189.615939669331,
13614.5,
18039.384060330667,
-0.650025202589984,
14794,
13614.5,
14839.55350322554,
1038.2794550712533,
8511380
],
[
15950,
16820,
15800,
15870,
2128984,
67.77820418665068,
1316.0360634304652,
1336.7001612407282,
-20.664097810263,
9775.963229198838,
13919,
18062.03677080116,
-0.5953066701345157,
15032,
13919,
15045.642802580433,
1077.6880654233066,
10640364
],
[
16500,
16940,
16000,
16150,
1003358,
68.97505341039569,
1327.8085699756975,
1334.9218429877221,
-7.113273012024592,
10369.05655322116,
14219.5,
18069.943446778838,
-0.5415722700205828,
15440,
14219.5,
15266.514242064346,
1077.1389178930704,
11643722
],
[
15180,
15850,
15150,
15650,
473236,
64.37657427739474,
1282.0142822834914,
1324.3403308468762,
-42.3260485633848,
10914.426264243488,
14461,
18007.573735756512,
-0.4905018651208785,
15620,
14461,
15343.211393651478,
1071.6289951864226,
11170486
],
[
15950,
16020,
14280,
14500,
556702,
55.252539395876454,
1139.7878257464818,
1287.4298298267975,
-147.6420040803157,
11517.930685392446,
14641.5,
17765.069314607554,
-0.4266734029447193,
15480,
14641.5,
15174.569114921183,
1119.3697812445353,
10613784
],
[
14600,
14930,
14470,
14870,
333470,
57.34711505675434,
1044.8834757445911,
1238.9205590103563,
-194.0370832657652,
12055.528895920426,
14809.5,
17563.471104079574,
-0.37191952518040094,
15408,
14809.5,
15113.655291936948,
1072.2719397270685,
10947254
],
[
14840,
14910,
14400,
14480,
292695,
54.453751356033855,
927.5096006633976,
1176.6383673409646,
-249.128766677567,
12598.55286743636,
14947.5,
17296.44713256364,
-0.3142929764259763,
15130,
14947.5,
14986.924233549558,
1032.1096583179922,
10654559
]
] |
no news data
|
0
|
[
[
5620,
5620,
5420,
5440,
32059,
41.75585696156385,
-36.081918516800215,
-66.80217678898966,
30.72025827218944,
5295.938555510643,
5517.5,
5739.061444489357,
-0.08031225899025182,
5636,
5517.5,
5555.036222104553,
222.20496487707933,
759238
],
[
5440,
5500,
5310,
5400,
28828,
39.916103011061125,
-45.47160728561175,
-62.53606288831408,
17.064455602702324,
5286.271851261893,
5513.5,
5740.728148738107,
-0.08242609911602682,
5570,
5513.5,
5524.028977683643,
219.90461024300225,
730410
],
[
5450,
5450,
5300,
5380,
30367,
38.99105969553255,
-53.905447690968685,
-60.809939848845005,
6.904492157876319,
5273.887217111393,
5508.5,
5743.112782888607,
-0.0851820941775828,
5494,
5508.5,
5495.223182146914,
214.91142379707352,
700043
],
[
5430,
5440,
5300,
5390,
27749,
39.74298762617019,
-59.10112951635074,
-60.46817778234615,
1.3670482659954146,
5260.96685981801,
5500,
5739.03314018199,
-0.08692114188436012,
5446,
5500,
5474.178545717531,
209.56060781156827,
727792
],
[
5390,
5500,
5300,
5380,
44337,
39.222390840928604,
-63.296024057419345,
-61.03374703736079,
-2.262277020058555,
5248.300398985119,
5493,
5737.699601014881,
-0.08909506681772489,
5398,
5493,
5455.342836574025,
208.8777072535991,
683455
],
[
5400,
5400,
5130,
5250,
50608,
33.144173800638825,
-76.23167050347092,
-64.07333173058282,
-12.1583387728881,
5212.841537343616,
5480.5,
5748.158462656384,
-0.09767665820869759,
5360,
5480.5,
5414.27426925922,
213.24358530691347,
632847
],
[
5190,
5220,
5000,
5190,
29283,
30.773805012623836,
-90.28402403808741,
-69.31547019208375,
-20.96855384600366,
5167.82027412072,
5465,
5762.17972587928,
-0.10875744771428375,
5318,
5465,
5369.419415407377,
215.8690434992768,
603564
],
[
5190,
5230,
5100,
5190,
22902,
30.773805012623832,
-100.2648249664835,
-75.5053411469637,
-24.7594838195198,
5128.416129412109,
5448.5,
5768.583870587891,
-0.11749430874108155,
5280,
5448.5,
5333.535532325902,
209.7355403921856,
603564
],
[
5240,
5410,
5050,
5400,
61134,
46.34873490482741,
-90.18978495350075,
-78.44222990827112,
-11.747555045229632,
5123.679326562689,
5443.5,
5763.320673437311,
-0.11750552895648413,
5282,
5443.5,
5346.828425860722,
220.46871607845807,
664698
],
[
5360,
5430,
5260,
5330,
30420,
42.88514879698806,
-86.85247685269042,
-80.12427929715498,
-6.728197555535431,
5112.477051000121,
5435,
5757.522948999879,
-0.11868369788404018,
5272,
5435,
5343.4627406885775,
216.86380778713965,
634278
]
] |
no news data
|
0
|
[
[
1823,
1836,
1799,
1805,
50634,
45.183655542279624,
3.402954816267311,
7.503786422606061,
-4.10083160633875,
1807.1128864459417,
1832.0000000000005,
1856.8871135540592,
-0.027169337941112127,
1830.6,
1832.0000000000005,
1829.11291465873,
29.05306942754457,
-1661
],
[
1805,
1825,
1805,
1825,
26311,
51.92703856235914,
2.7388817928635945,
6.550805496657568,
-3.8119237037939735,
1807.7733731254107,
1832.2500000000002,
1856.7266268745898,
-0.02671756242280208,
1826.6,
1832.2500000000002,
1828.290331726984,
28.406421611291385,
24650
],
[
1825,
1830,
1810,
1826,
14575,
52.24337995891369,
2.2671564122153995,
5.694075679769134,
-3.4269192675537345,
1807.2327189495722,
1831.8500000000004,
1856.4672810504285,
-0.026876961596667973,
1823.0000000000002,
1831.8500000000004,
1827.8322653815874,
27.805962924770572,
39225
],
[
1827,
1843,
1819,
1837,
43312,
55.69693433766666,
2.749227337209504,
5.105106011257208,
-2.3558786740477036,
1807.4945776248042,
1832.2,
1856.905422375196,
-0.026968041016478435,
1825.2,
1832.2,
1829.66581230527,
27.534108430144105,
82537
],
[
1835,
1850,
1830,
1842,
46856,
57.21161342698314,
3.494448405655703,
4.7829744901369065,
-1.2885260844812034,
1811.083439845277,
1833.8,
1856.5165601547228,
-0.024775395522655532,
1827.0000000000002,
1833.8,
1832.1326498442163,
26.995957827990953,
129393
],
[
1832,
1841,
1820,
1826,
18369,
51.18138770149997,
2.762135015912463,
4.378806595292017,
-1.6166715793795543,
1813.3097178776577,
1834.3999999999999,
1855.490282122342,
-0.022994202052270128,
1831.2000000000003,
1834.3999999999999,
1830.9061198753732,
26.639103697420172,
111024
],
[
1812,
1826,
1791,
1797,
40340,
42.44822407261421,
-0.15648242637576004,
3.471748790958462,
-3.628231217334222,
1805.6273036464145,
1832.5499999999997,
1859.472696353585,
-0.029382768659611203,
1825.6000000000004,
1832.5499999999997,
1824.1248959002987,
27.236310576175875,
70684
],
[
1797,
1810,
1791,
1797,
30292,
42.44822407261422,
-2.4413652381240354,
2.2891259851419625,
-4.730491223265998,
1799.4341133563794,
1830.6499999999996,
1861.86588664362,
-0.03410360980375305,
1819.8000000000002,
1830.6499999999996,
1818.6999167202391,
26.6480026778776,
70684
],
[
1791,
1826,
1788,
1822,
61290,
50.83552662689907,
-2.2093917688314377,
1.3894224343472825,
-3.59881420317872,
1798.611609217413,
1829.9499999999994,
1861.2883907825858,
-0.03425054321985457,
1816.8000000000004,
1829.9499999999994,
1819.3599333761915,
27.458859629457773,
131974
],
[
1837,
1862,
1824,
1839,
55722,
55.576523991189504,
-0.6463425633305633,
0.9822694348117134,
-1.6286119981422766,
1799.0874538201037,
1829.4499999999996,
1859.8125461798954,
-0.03319308664341288,
1816.2000000000003,
1829.4499999999996,
1823.2879467009532,
28.35465537021079,
187696
]
] |
no news data
|
0
|
[
[
1757,
1757,
1714,
1717,
1075668,
51.19831896393632,
24.544017800538313,
16.33042808142664,
8.213589719111674,
1401.7005104287048,
1713.1,
2024.499489571295,
-0.36355086051169827,
1778.4000000000003,
1713.1,
1779.2934058970334,
109.44748842735531,
128915435
],
[
1714,
1747,
1710,
1717,
803802,
51.198318963936316,
18.335604095466124,
16.731463284234536,
1.6041408112315878,
1407.663867558081,
1717.0499999999995,
2026.436132441918,
-0.3603693922039762,
1750.0000000000002,
1717.0499999999995,
1766.8347247176268,
104.27266782540136,
128915435
],
[
1724,
1724,
1680,
1701,
799435,
50.049057213418266,
11.986156274164841,
15.782401882220599,
-3.7962456080557576,
1417.4981718961444,
1722.0999999999995,
2026.7018281038545,
-0.3537562605003834,
1726.8000000000002,
1722.0999999999995,
1753.6677797741015,
99.96747726644412,
128116000
],
[
1721,
1731,
1680,
1681,
689398,
48.58106097480092,
5.279481698795962,
13.681817845535672,
-8.40233614673971,
1426.968679344538,
1726.3999999999994,
2025.8313206554608,
-0.346885218553593,
1712.6000000000001,
1726.3999999999994,
1739.1342238192813,
96.46980031884097,
127426602
],
[
1674,
1703,
1665,
1688,
651060,
49.14331147147974,
0.5232041061417476,
11.050095097656888,
-10.52689099151514,
1439.8389872300231,
1731.8499999999997,
2023.8610127699762,
-0.3372243702052448,
1700.8000000000002,
1731.8499999999997,
1728.9073790554253,
92.29338601035232,
128077662
],
[
1695,
1733,
1679,
1711,
729990,
51.037758673538214,
-1.3744288123893966,
8.565190315647632,
-9.939619128037029,
1449.0621454421416,
1736.4499999999996,
2023.8378545578576,
-0.3310061960411852,
1699.6000000000001,
1736.4499999999996,
1725.3259032443405,
89.55814415247002,
128807652
],
[
1700,
1745,
1636,
1706,
1152605,
50.59651158314827,
-3.2443756424368075,
6.203277124030745,
-9.447652766467552,
1462.242216568185,
1742.0999999999997,
2021.9577834318143,
-0.3212878519394003,
1697.4000000000003,
1742.0999999999997,
1721.4607225954726,
90.94684814157931,
127655047
],
[
1722,
1746,
1681,
1695,
999166,
49.580935781996075,
-5.549953635864767,
3.8526309720516423,
-9.40258460791641,
1480.6496512337944,
1748.6999999999998,
2016.7503487662052,
-0.3065709941856298,
1696.2000000000003,
1748.6999999999998,
1716.1685780763783,
89.09350184575221,
126655881
],
[
1696,
1708,
1679,
1708,
545029,
50.836869298536,
-6.25603378871142,
1.8308980198990301,
-8.08693180861045,
1493.0723365654203,
1753.7,
2014.3276634345798,
-0.297231753931208,
1701.6,
1753.7,
1714.5348624611029,
84.80110885676991,
127200910
],
[
1711,
1711,
1676,
1687,
636044,
48.725385380123505,
-8.4131503325234,
-0.21791165058545614,
-8.195238681937944,
1503.8455393184395,
1757.6,
2011.3544606815603,
-0.2887510931742836,
1701.4,
1757.6,
1709.0278899688824,
81.24388679557207,
126564866
]
] |
no news data
|
0
|
[
[
4395,
4440,
4250,
4310,
288284,
41.44821705851377,
-106.81945466738216,
-69.51676942368141,
-37.30268524370075,
4235.521871682745,
4684,
5132.478128317255,
-0.1914936500073677,
4457,
4684,
4537.610692761818,
330.223442219822,
68273314
],
[
4310,
4340,
4285,
4285,
130527,
40.76315541709732,
-122.1752624680139,
-80.04846803254792,
-42.12679443546598,
4202.682516929446,
4644.25,
5085.817483070554,
-0.19015663802360075,
4402,
4644.25,
4487.088554209455,
310.5646249184062,
68142787
],
[
4280,
4420,
4255,
4280,
306778,
40.61855718972176,
-133.21271573098238,
-90.6813175722348,
-42.53139815874758,
4171.428044218663,
4608.25,
5045.071955781337,
-0.18958257723922844,
4352,
4608.25,
4445.670843367564,
300.1671517099486,
67836009
],
[
4290,
4360,
4275,
4285,
162735,
40.84453963108558,
-139.9433390483391,
-100.53372186745568,
-39.40961718088343,
4151.620641689321,
4573.25,
4994.879358310679,
-0.18438937661867555,
4312,
4573.25,
4413.536674694051,
284.79806944495226,
67998744
],
[
4285,
4310,
4100,
4225,
257022,
38.92995830551239,
-148.40814832491924,
-110.1086071589484,
-38.29954116597084,
4111.343839140963,
4543.5,
4975.656160859037,
-0.19023050989723223,
4277,
4543.5,
4375.829339755241,
279.4553501988843,
67741722
],
[
4235,
4240,
4080,
4160,
352475,
36.91137434224411,
-158.5340456404747,
-119.79369485525368,
-38.74035078522101,
4057.645203402534,
4520.75,
4983.854796597466,
-0.20487963129899497,
4247,
4520.75,
4332.663471804193,
270.9228251846783,
67389247
],
[
4090,
4155,
4040,
4130,
166779,
35.98397954999558,
-167.05394757556314,
-129.24574539931558,
-37.80820217624756,
4004.7238447154195,
4498.75,
4992.77615528458,
-0.2196281879564681,
4216,
4498.75,
4292.130777443355,
260.1426233857727,
67222468
],
[
4150,
4150,
3950,
4000,
359865,
32.20764712774054,
-182.19570609934362,
-139.8357375393212,
-42.35996856002242,
3931.340364883978,
4473.25,
5015.159635116022,
-0.24228900021953712,
4160,
4473.25,
4233.704621954685,
255.84672171536036,
66862603
],
[
4030,
4220,
3985,
3995,
450725,
32.06825198243583,
-192.38146327781214,
-150.34488268701938,
-42.03658059079277,
3865.229562365649,
4447,
5028.770437634351,
-0.2616462503415115,
4102,
4447,
4185.963697563748,
254.3576701642632,
66411878
],
[
3995,
4000,
3865,
3935,
281654,
30.369639853963644,
-202.95570080193647,
-160.86704631000282,
-42.08865449193365,
3793.876565192033,
4416.75,
5039.623434807967,
-0.2820505732984511,
4044,
4416.75,
4135.770958050998,
245.83212229538725,
66130224
]
] |
no news data
|
0
|
[
[
23650,
23650,
22700,
22900,
24836,
40.78742053885496,
231.7746435611989,
314.22105432181917,
-82.44641076062027,
22520.56749599282,
23462.5,
24404.43250400718,
-0.0802925949073783,
23700,
23462.5,
23585.087638817353,
605.7588592233816,
73152
],
[
22900,
23500,
22850,
23250,
10679,
47.18788604575214,
188.78139734363867,
289.1331229261831,
-100.35172558254442,
22569.59234116626,
23480,
24390.40765883374,
-0.07754750075244814,
23540,
23480,
23518.070111053883,
608.9189407074258,
83831
],
[
23250,
23350,
22850,
22850,
9562,
41.647239662924825,
121.0370432148593,
255.51390698391836,
-134.47686376905907,
22655.525503574154,
23497.5,
24339.474496425846,
-0.07166502789027311,
23290,
23497.5,
23384.456088843108,
601.1390163711811,
74269
],
[
22900,
23450,
22900,
23200,
6865,
47.46036514734107,
94.50187068416199,
223.3114997239671,
-128.80962903980512,
22767.92807822716,
23525,
24282.07192177284,
-0.06436318144721276,
23140,
23525,
23347.564871074486,
601.057658058954,
81134
],
[
23450,
23800,
22800,
23800,
20931,
55.622107107376884,
120.49850906399297,
202.7489015919723,
-82.25039252797933,
22821.153103246634,
23560,
24298.846896753366,
-0.06272044963950478,
23200,
23560,
23438.05189685959,
629.5535396261715,
102065
],
[
23800,
23800,
23100,
23400,
12142,
50.04105946083828,
107.58421139504208,
183.71596355258626,
-76.13175215754418,
22863.811225001275,
23575,
24286.188774998725,
-0.06033414846224606,
23300,
23575,
23430.441517487674,
634.5854296528736,
89923
],
[
22950,
23300,
22650,
22750,
18005,
42.56666568214667,
44.388289159880514,
155.85042867404513,
-111.46213951416462,
22739.60536049562,
23540,
24340.39463950438,
-0.0680029430335071,
23200,
23540,
23294.35321399014,
642.8293275348112,
71918
],
[
22850,
23000,
22300,
22450,
32743,
39.62488636870125,
-29.561658906528464,
118.76801115793042,
-148.32967006445887,
22545.340650622675,
23477.5,
24409.659349377325,
-0.07940874023020554,
23120,
23477.5,
23125.48257119211,
646.9129469966105,
39175
],
[
22500,
22950,
22500,
22850,
8855,
45.075324073545666,
-55.25393549523142,
83.96362182729806,
-139.21755732252947,
22468.5749309293,
23437.5,
24406.4250690707,
-0.08268160589403317,
23050,
23437.5,
23070.38605695369,
636.4191650682811,
48030
],
[
22950,
22950,
22350,
22400,
18039,
40.63134667348418,
-110.65097344370224,
45.040702773098005,
-155.69167621680026,
22307.538673201456,
23375,
24442.461326798544,
-0.09133358945869896,
22770,
23375,
22936.30884556295,
633.8177961348325,
29991
]
] |
no news data
|
0
|
[
[
4626.0830078125,
4685.8291015625,
4472.44921875,
4532.1953125,
327532,
29.069010756357574,
-425.5929122607695,
-410.07701205647186,
-15.515900204297623,
4418.955719150702,
5163.37421875,
5907.792718349298,
-0.2883457475911999,
4629.496875000001,
5163.37421875,
4841.911978296987,
332.38387498746584,
-1171215
],
[
4540.73095703125,
4916.27978515625,
4532.1953125,
4532.1953125,
493880,
29.069010756357578,
-426.5674717587708,
-413.37510399693167,
-13.192367761839137,
4390.822335905807,
5093.483984375001,
5796.145632844194,
-0.27590609909630004,
4641.446093750001,
5093.483984375001,
4779.96864513759,
336.07677482095045,
-1171215
],
[
4540,
4980,
4530,
4810,
419117,
37.31037830155588,
-400.3087900633727,
-410.7618412102199,
10.453051146847201,
4362.498821238272,
5074.983984375001,
5787.469147511729,
-0.2807832163925431,
4654.33095703125,
5074.983984375001,
4785.974916110072,
344.21414804802544,
-752098
],
[
4710,
5030,
4700,
4880,
179101,
39.22648964806711,
-369.5897797314992,
-402.5274289144758,
32.9376491829766,
4355.824440121007,
5043.983984375001,
5732.143528628994,
-0.272863492979256,
4674.38759765625,
5043.983984375001,
4804.779932888057,
343.1988517588808,
-572997
],
[
4890,
5470,
4890,
5260,
357891,
48.43969608015987,
-310.9969393890733,
-384.2213310093953,
73.22439162032202,
4370.417239701171,
5031.483984375,
5692.5507290488285,
-0.26277207548577547,
4802.878125,
5031.483984375,
4895.8239463104455,
360.82750520467505,
-215106
],
[
5140,
5490,
4815,
5040,
181078,
44.25659600723918,
-279.0966007801744,
-363.19638496355117,
84.09978418337676,
4394.234329782624,
5004.983984375,
5615.733638967376,
-0.24405658699371188,
4904.4390625,
5004.983984375,
4924.659157048356,
383.2683976900554,
-396184
],
[
4900,
5000,
4670,
4715,
247993,
38.91080015232411,
-276.84879587827163,
-345.9268671464953,
69.07807126822365,
4372.896285691149,
4972.733984375,
5572.57168305885,
-0.24125066837221582,
4941,
4972.733984375,
4882.727325638685,
382.3206549979086,
-644177
],
[
4640,
5370,
4640,
5220,
492365,
49.182461415150975,
-231.64782285395177,
-323.0710582879866,
91.42323543403484,
4387.001406753482,
4963.233984375,
5539.466561996517,
-0.2322004481092705,
5023,
4963.233984375,
4950.181860510948,
407.15489392662937,
-151812
],
[
5220,
5350,
4850,
4930,
269234,
44.549966637272966,
-216.72799700465384,
-301.8024460313201,
85.07444902666623,
4381.991096092546,
4954.733984375,
5527.476872657453,
-0.2311901668540134,
5033,
4954.733984375,
4946.145488408759,
413.7866872175844,
-421046
],
[
4910,
4910,
4700,
4830,
155240,
43.04437306914613,
-210.54604801155983,
-283.55116642736806,
73.00511841580823,
4370.615762081469,
4939.733984375,
5508.85220666853,
-0.2304246439560199,
4947,
4939.733984375,
4922.916390727007,
400.6590667020427,
-576286
]
] |
no news data
|
0
|
[
[
7090,
7240,
6950,
7020,
105774,
39.862041097318205,
56.39663826054675,
60.082863018196065,
-3.6862247576493132,
6535.18390983377,
7069.5,
7603.81609016623,
-0.15116092797686695,
7238,
7069.5,
7185.717854130408,
271.8772624611827,
217572
],
[
7040,
7210,
6900,
6960,
121051,
38.11042004914986,
35.02319555205759,
55.07092952496837,
-20.047733972910784,
6560.58541281082,
7079,
7597.41458718918,
-0.14646548585652766,
7118,
7079,
7140.574283304327,
274.60031514252677,
96521
],
[
6960,
7010,
6795,
6810,
118037,
34.07871688710197,
5.912684079002247,
45.23928043577514,
-39.326596356772896,
6576.775741961951,
7083.5,
7590.224258038049,
-0.14307171822913783,
6996,
7083.5,
7074.4594266434615,
270.3431497752034,
-21516
],
[
6810,
6870,
6640,
6670,
98957,
30.80332089087149,
-28.130168887967557,
30.565390571026605,
-58.69555945899416,
6581.311220943449,
7084.5,
7587.688779056551,
-0.14205343469731121,
6910,
7084.5,
6993.567541314769,
267.46149621983176,
-120473
],
[
6600,
6920,
6600,
6670,
200804,
30.80332089087149,
-54.481348062794495,
13.556042844262386,
-68.03739090705687,
6576.941955318465,
7083.5,
7590.058044681535,
-0.1430247885032921,
6826,
7083.5,
6928.854033051815,
271.2142464898438,
-120473
],
[
6700,
6700,
6450,
6560,
116035,
28.32275855317998,
-83.28091752383898,
-5.811349229357887,
-77.46956829448109,
6525.206516788822,
7071,
7616.793483211178,
-0.15437518970758812,
6734,
7071,
6855.083226441453,
269.69894316914065,
-236508
],
[
6360,
6490,
6310,
6370,
81486,
24.632870219936756,
-120.05230764261978,
-28.659540912010268,
-91.39276673060951,
6427.252528333007,
7048.5,
7669.747471666993,
-0.17627792343533888,
6616,
7048.5,
6758.066581153163,
268.29187579991634,
-317994
],
[
6380,
6390,
6210,
6280,
107785,
23.097821095363322,
-154.67317103889945,
-53.862266937388114,
-100.81090410151134,
6304.088218972171,
7014,
7723.911781027829,
-0.20242708326998274,
6510,
7014,
6662.45326492253,
261.98531324277945,
-425779
],
[
6250,
6350,
6190,
6310,
89455,
24.78049954656854,
-177.64195949992973,
-78.61820544989644,
-99.02375405003329,
6201.595330690036,
6978,
7754.404669309964,
-0.22252928326453553,
6438,
6978,
6591.962611938025,
254.70064801115234,
-336324
],
[
6300,
6340,
6240,
6240,
67190,
23.489016274037525,
-199.19708482409806,
-102.73398132473676,
-96.4631034993613,
6094.334710435001,
6932.5,
7770.665289564999,
-0.24180751231590294,
6352,
6932.5,
6521.57008955042,
243.65060172464146,
-403514
]
] |
no news data
|
0
|
[
[
3400,
3420,
3390,
3405,
112796,
64.79467288517031,
47.774783475369986,
47.41461346266623,
0.3601700127037546,
3210.1527954488406,
3353.5,
3496.8472045511594,
-0.08549110156622,
3425,
3353.5,
3405.1206937163856,
45.816817593244764,
-418604
],
[
3280,
3310,
3275,
3305,
156182,
44.07221327448414,
37.08782437566197,
45.34925564526538,
-8.261431269603413,
3223.93300538704,
3357.25,
3490.56699461296,
-0.07942035571551723,
3397,
3357.25,
3385.0965549731086,
51.82990205087014,
-574786
],
[
3270,
3350,
3270,
3345,
98815,
50.844273257346295,
31.48308064368939,
42.576020644950184,
-11.092940001260793,
3243.5979811508046,
3363,
3482.4020188491954,
-0.0710092291699051,
3380,
3363,
3377.077243978487,
53.84205190437942,
-475971
],
[
3345,
3410,
3335,
3395,
227807,
57.733686418812326,
30.72172209990822,
40.20516093594179,
-9.48343883603357,
3264.1787390673144,
3370.5,
3476.8212609326856,
-0.06308931074480678,
3374,
3370.5,
3380.66179518279,
55.35333391120946,
-248164
],
[
3395,
3440,
3390,
3400,
135674,
58.362151386973814,
30.173971422017985,
38.19892303315703,
-8.024951611139045,
3281.1712052943512,
3377,
3472.8287947056488,
-0.05675380201696699,
3370,
3377,
3384.529436146232,
54.97095291755164,
-112490
],
[
3380,
3425,
3350,
3425,
156607,
61.44874801815005,
31.3952611026225,
36.838190647050126,
-5.442929544427628,
3294.9643325933594,
3383.75,
3472.5356674066406,
-0.05247767560052642,
3374,
3383.75,
3392.623548916986,
56.40159913772652,
44117
],
[
3380,
3415,
3370,
3380,
130986,
53.72815419040474,
28.40458764893492,
35.15147004742708,
-6.746882398492161,
3312.751107355667,
3388.5,
3464.248892644333,
-0.0447093950977323,
3389,
3388.5,
3390.0988391335886,
56.301484913603204,
-86869
],
[
3375,
3385,
3350,
3385,
90894,
54.413509838613145,
26.13662881600112,
33.34850180114189,
-7.211872985140772,
3323.1339822290934,
3391.75,
3460.3660177709066,
-0.040460539704227395,
3397,
3391.75,
3389.079071306871,
54.77995027691726,
4025
],
[
3375,
3430,
3365,
3430,
62775,
60.13625562482001,
27.651628262380655,
32.20912709338965,
-4.557498831008992,
3328.0606943065322,
3395.75,
3463.4393056934678,
-0.039867072483821105,
3404,
3395.75,
3397.263257045497,
55.509953828566026,
66800
],
[
3425,
3435,
3400,
3430,
111772,
60.136255624820016,
28.523475369801872,
31.47199674867209,
-2.9485213788702183,
3330.5494443609564,
3398.75,
3466.9505556390436,
-0.04013272858494659,
3410,
3398.75,
3403.8106056363977,
54.044957126525595,
66800
]
] |
no news data
|
0
|
[
[
29750,
30450,
29150,
30200,
1861383,
56.51349398209414,
1339.6040201412397,
1512.7208088656048,
-173.11678872436505,
22636.944386947587,
28852.5,
35068.05561305241,
-0.43085040208317565,
29980,
28852.5,
30213.41268571797,
1860.4519884370625,
29693752
],
[
30350,
30400,
28550,
29150,
1050034,
52.18558771009975,
1173.0575156499654,
1444.7881502224768,
-271.73063457251146,
22664.281385492355,
28880,
35095.71861450764,
-0.43045142759748223,
29640,
28880,
30000.730148574377,
1859.7054178344151,
28643718
],
[
29100,
29700,
28450,
28500,
606749,
49.650694007575716,
977.3523338901396,
1351.3009869560094,
-373.94865306586985,
22919.05478261462,
29000,
35080.94521738538,
-0.4193755322334744,
29340,
29000,
29700.584118859504,
1816.1550308462427,
28036969
],
[
29250,
30850,
28450,
28600,
2056323,
50.05266326205904,
820.8613529228642,
1245.2130601493805,
-424.3517072265163,
23218.175284353652,
29132.5,
35046.82471564635,
-0.4060293291441756,
29120,
29132.5,
29480.467295087605,
1857.858242928654,
30093292
],
[
29900,
30900,
29250,
30700,
2067124,
57.69155551207941,
856.4212811915495,
1167.4547043578143,
-311.0334231662648,
23747.22472586339,
29405,
35062.775274136606,
-0.3848172266034081,
29430,
29405,
29724.373836070085,
1889.4397970051787,
32160416
],
[
31450,
33000,
31050,
32700,
2030023,
63.42822091775319,
1034.0659967161118,
1140.7769628294739,
-106.71096611336202,
24423.36456084212,
29805,
35186.63543915788,
-0.3611229954140499,
29930,
29805,
30319.49906885607,
1918.765525790523,
34190439
],
[
31550,
32300,
31200,
31700,
1187728,
59.11237845600445,
1081.6900217371694,
1128.959574611013,
-47.26955287384362,
25188.510204092152,
30137.5,
35086.489795907844,
-0.328427360989322,
30440,
30137.5,
30595.599255084857,
1888.8537025197713,
33002711
],
[
33500,
34500,
30850,
31050,
2295279,
56.424859242544876,
1054.8234883862897,
1114.1323573660684,
-59.30886897977871,
26066.208667530304,
30432.5,
34798.79133246969,
-0.2869492373265223,
30950,
30432.5,
30686.479404067886,
2014.649866625502,
30707432
],
[
31600,
33400,
31200,
33200,
1407506,
62.498289000589565,
1193.2634011354749,
1129.9585661199499,
63.304835015524986,
27059.008666751008,
30832.5,
34605.99133324899,
-0.24477362090320218,
31870,
30832.5,
31189.18352325431,
2038.6034475808233,
32114938
],
[
33400,
34800,
32550,
34500,
1928691,
65.6186689345083,
1391.8329806268812,
1182.3334490213363,
209.49953160554492,
27688.159859769592,
31230,
34771.84014023041,
-0.2268229356535644,
32630,
31230,
31851.346818603448,
2053.70320132505,
34043629
]
] |
no news data
|
0
|
[
[
9280,
9280,
9120,
9160,
10712,
41.533592364417274,
-28.800402492279318,
-28.890711879815704,
0.09030938753638651,
8995.132238822562,
9257.5,
9519.867761177438,
-0.05668220603347303,
9282,
9257.5,
9283.610169228996,
176.05231179943476,
-43051
],
[
9160,
9240,
9090,
9090,
12081,
38.591439749242156,
-42.59896542315255,
-31.632362588483076,
-10.966602834669473,
8985.664303748654,
9254.5,
9523.335696251346,
-0.05809837295398914,
9208,
9254.5,
9244.888135383197,
174.19143238518944,
-55132
],
[
9090,
9150,
9090,
9090,
12124,
38.591439749242156,
-52.92434703083927,
-35.890759476954315,
-17.033587553884956,
8983.920089797972,
9254,
9524.079910202028,
-0.05837041499935774,
9156,
9254,
9213.910508306559,
166.03490150053304,
-55132
],
[
9120,
9140,
9060,
9130,
6302,
41.34504526271604,
-57.220023822834264,
-40.15661234613031,
-17.063411476703955,
8988.708143421054,
9255.5,
9522.291856578946,
-0.05765044710257597,
9150,
9255.5,
9197.128406645246,
159.88955139335212,
-48830
],
[
9120,
9180,
9110,
9180,
7203,
44.68405611834048,
-55.94489853083178,
-43.314269583070605,
-12.630628947761174,
9000.231799095996,
9259.5,
9518.768200904004,
-0.05600047538290483,
9130,
9259.5,
9193.702725316198,
153.46886915096982,
-41627
],
[
9170,
9170,
9080,
9140,
6111,
42.59501690439379,
-57.499203233328444,
-46.151256313122175,
-11.347946920206269,
9010.695982641473,
9262.5,
9514.304017358527,
-0.05437063802613265,
9126,
9262.5,
9182.962180252958,
149.64966421161483,
-47738
],
[
9070,
9130,
9020,
9090,
9994,
40.07304062861715,
-62.05030574117336,
-49.331066198732415,
-12.719239542440945,
9003.679358101297,
9260.5,
9517.320641898703,
-0.05546582622940508,
9126,
9260.5,
9164.369744202366,
147.53183105364235,
-57732
],
[
9090,
9140,
9030,
9070,
6053,
39.07639365430894,
-66.50429994827391,
-52.76571294864072,
-13.738586999633192,
8984.466289580265,
9254,
9523.533710419735,
-0.058252368796139,
9122,
9254,
9145.495795361894,
144.8509859783822,
-63785
],
[
9100,
9230,
9070,
9140,
5242,
44.29809283549715,
-63.651967205138135,
-54.94296379994021,
-8.709003405197926,
8972.86751500945,
9246.5,
9520.13248499055,
-0.059186175307532674,
9124,
9246.5,
9144.396636289515,
145.93305840849774,
-58543
],
[
9140,
9210,
9070,
9080,
6281,
41.05035436484994,
-65.47817981715343,
-57.05000700338286,
-8.428172813770573,
8953.425370826342,
9236,
9518.574629173658,
-0.06118982875133342,
9104,
9236,
9131.517309031613,
145.50926852217648,
-64824
]
] |
no news data
|
0
|
[
[
14780,
14780,
14200,
14310,
94739,
44.796927527887384,
-232.16625915391342,
-176.28696438325957,
-55.87929477065384,
14370.381677980735,
15105.5,
15840.618322019265,
-0.0973312134016438,
14862,
15105.5,
14966.957979996825,
491.5700743344414,
1436322
],
[
14320,
14640,
14320,
14410,
56974,
46.29604770824401,
-265.1588578952833,
-194.0613430856643,
-71.09751480961899,
14277.674666259654,
15075.5,
15873.325333740346,
-0.10584396321718625,
14678,
15075.5,
14855.56638399746,
480.0293547391242,
1493296
],
[
14400,
14400,
14070,
14160,
58523,
43.14179758208254,
-307.9290266197713,
-216.83487979248574,
-91.09414682728558,
14160.081422387346,
15046.5,
15932.918577612654,
-0.11782388962385328,
14494,
15046.5,
14716.453107197969,
470.0272579720439,
1434773
],
[
14110,
14240,
13930,
14090,
46497,
42.27331476514029,
-343.5133009581059,
-242.1705640256098,
-101.34273693249611,
14032.04204034229,
15011.5,
15990.95795965771,
-0.13049434895349693,
14362,
15011.5,
14591.162485758376,
458.5967395454694,
1388276
],
[
14140,
14460,
14060,
14310,
52179,
45.95564437968282,
-349.928179132492,
-263.72208704698625,
-86.20609208550576,
13976.337042662532,
14994,
16011.662957337468,
-0.13574269138821776,
14256,
14994,
14534.929988606702,
454.41125814936447,
1440455
],
[
14410,
14450,
14170,
14250,
40097,
45.11048848803494,
-355.7526201052151,
-282.12819365863203,
-73.62442644658307,
13891.049529157786,
14961.5,
16031.950470842214,
-0.143094004056039,
14244,
14961.5,
14477.943990885362,
441.9533111386956,
1400358
],
[
13930,
14140,
13810,
14140,
49228,
43.529924806735735,
-365.03669642167733,
-298.70989421124114,
-66.3268022104362,
13784.552533694845,
14913,
16041.447466305155,
-0.15133741920541208,
14190,
14913,
14410.35519270829,
441.8137889145031,
1351130
],
[
14080,
14260,
13910,
14150,
69776,
43.722969399259114,
-367.3528622374615,
-312.43848781648524,
-54.91437442097629,
13693.09257281135,
14856,
16018.90742718865,
-0.1565572734502759,
14188,
14856,
14358.284154166633,
435.2556611348958,
1420906
],
[
14280,
14380,
14100,
14380,
30536,
48.11619599730943,
-346.6335863126478,
-319.27750751571773,
-27.356078796930092,
13646.864362989621,
14812,
15977.135637010379,
-0.15732320240485803,
14246,
14812,
14362.627323333307,
424.1659710538318,
1451442
],
[
14310,
14750,
14300,
14490,
60209,
50.121655928652785,
-317.67536629961796,
-318.9570792724978,
1.281712972879859,
13620.26229760352,
14773,
15925.73770239648,
-0.1560600693693197,
14282,
14773,
14388.101858666647,
426.011258835701,
1511651
]
] |
no news data
|
0
|
[
[
1906,
1906,
1886,
1896,
23480,
50.29388808187403,
3.618821742272303,
-0.5496904134360782,
4.168512155708381,
1846.9923983028832,
1892,
1937.0076016971168,
-0.0475767459800389,
1919.8000000000002,
1892,
1907.2031812554496,
29.808004936906617,
155285
],
[
1900,
1904,
1890,
1897,
11192,
50.67202312826576,
2.7193253293905855,
0.10411273512925456,
2.615212594261331,
1848.7715607502837,
1893.1,
1937.4284392497161,
-0.04683158760732789,
1911.2000000000003,
1893.1,
1905.1625450043598,
28.678861727127572,
166477
],
[
1897,
1901,
1878,
1887,
15427,
46.83501691832588,
1.185881412410481,
0.3204664705854999,
0.8654149418249812,
1856.573896134087,
1895.1499999999996,
1933.7261038659124,
-0.04071034363075507,
1902.6000000000004,
1895.1499999999996,
1901.530036003488,
28.27322874661846,
151050
],
[
1893,
1893,
1864,
1892,
12663,
48.9178207236048,
0.3698113189086598,
0.3303354402501319,
0.03947587865852792,
1862.390107218299,
1896.8499999999997,
1931.3098927817005,
-0.03633380897983581,
1895.6000000000004,
1896.8499999999997,
1899.6240288027907,
28.32514097900286,
163713
],
[
1893,
1922,
1891,
1919,
73679,
58.39620075771559,
1.8800719428725188,
0.6402827407746092,
1.2397892020979095,
1862.844853803526,
1898.3999999999996,
1933.9551461964734,
-0.037458013270621315,
1898.2000000000003,
1898.3999999999996,
1903.4992230422326,
28.516202337645517,
237392
],
[
1919,
1950,
1909,
1925,
78100,
60.165090272632874,
3.520531725831461,
1.2163325377859797,
2.304199188045481,
1863.278811188015,
1900.2999999999997,
1937.3211888119845,
-0.038963520298884134,
1904,
1900.2999999999997,
1907.7993784337862,
29.407902170670837,
315492
],
[
1920,
1937,
1904,
1926,
36024,
60.4667819409142,
4.845444299650126,
1.9421548901588088,
2.903289409491317,
1863.8312537288928,
1902.1499999999996,
1940.4687462711065,
-0.04028993115275544,
1909.8000000000002,
1902.1499999999996,
1911.439502747029,
29.664480587051493,
351516
],
[
1926,
2015,
1920,
1963,
197429,
69.63133982398067,
8.779829429568963,
3.30968979804084,
5.470139631528123,
1860.780310795622,
1906.2999999999997,
1951.8196892043775,
-0.047757109798434415,
1925,
1906.2999999999997,
1921.7516021976235,
34.3313034022621,
548945
],
[
1970,
2015,
1963,
2005,
122605,
76.33711866475905,
15.112697215920662,
5.670291281616805,
9.442405934303856,
1850.9647400982367,
1912.6,
1974.2352599017631,
-0.06445180372452497,
1947.6,
1912.6,
1938.4012817580988,
35.59335315924338,
671550
],
[
1999,
2005,
1973,
1978,
51705,
66.21484412076471,
17.748275142937928,
8.08588805388103,
9.662387089056898,
1851.028160695732,
1917.3999999999999,
1983.7718393042678,
-0.06923108303355373,
1959.4,
1917.3999999999999,
1946.3210254064793,
35.33668507644028,
619845
]
] |
no news data
|
0
|
[
[
60900,
60900,
58000,
58600,
13654,
43.25199443916661,
866.6259317803269,
941.0397304688626,
-74.41379868853562,
53681.992302646846,
59935,
66188.00769735315,
-0.20865963785277897,
61940,
59935,
61186.999244836545,
2764.034976106346,
63962
],
[
58800,
59600,
58100,
59000,
8457,
44.52048015104689,
638.119468239136,
880.4556780229174,
-242.33620978378133,
53652.2361910802,
59915,
66177.7638089198,
-0.2090549548166503,
60680,
59915,
60749.59939586924,
2673.746763527322,
72419
],
[
58500,
58800,
57600,
58500,
7000,
43.21996887154322,
411.9321310688101,
786.7509686320959,
-374.8188375632858,
53729.3214111913,
59950,
66170.6785888087,
-0.20752889370504432,
59520,
59950,
60299.679516695396,
2582.764851846799,
65419
],
[
58900,
58900,
58000,
58100,
5345,
42.15896041045676,
198.11661469811224,
669.0240978452993,
-470.907483147187,
53991.981620746395,
60040,
66088.0183792536,
-0.2014663017739374,
58780,
60040,
59859.74361335632,
2462.5673624291708,
60074
],
[
58400,
59400,
58200,
58900,
6140,
45.06370812258838,
92.15726010912476,
553.6507302980643,
-461.49347018893957,
54372.32366648123,
60175,
65977.67633351877,
-0.19286003601225662,
58620,
60175,
59667.79489068506,
2379.5268365413726,
66214
],
[
59400,
59400,
57200,
57400,
11931,
40.91475750905139,
-111.56767308862618,
420.6070496207263,
-532.1747227093524,
54666.11064606516,
60255,
65843.88935393484,
-0.18550790320918892,
58380,
60255,
59214.23591254805,
2366.703491074132,
54283
],
[
55100,
56800,
54500,
56000,
8736,
37.449183679758946,
-381.590709946242,
260.1674977073327,
-641.7582076535747,
54731.1990657297,
60270,
65808.8009342703,
-0.1837995996107616,
57780,
60270,
58571.388730038445,
2404.7960988545515,
45547
],
[
56000,
58500,
55500,
56600,
17487,
39.80250636516156,
-540.9353603623676,
99.94692609339262,
-640.8822864557603,
54874.68547969148,
60305,
65735.31452030852,
-0.18009500108808618,
57400,
60305,
58177.11098403076,
2447.3106632220833,
63034
],
[
57100,
59300,
56800,
59200,
10971,
48.79301894195882,
-452.20612225121295,
-10.483683575528502,
-441.72243867568443,
54813.48162145822,
60265,
65716.51837854178,
-0.18091822379629235,
57620,
60265,
58381.688787224615,
2465.359901563363,
74005
],
[
59800,
62300,
59600,
60500,
21744,
52.60453309793289,
-273.831863078638,
-63.1533194761504,
-210.6785436024876,
54813.48162145822,
60265,
65716.51837854178,
-0.18091822379629235,
57940,
60265,
58805.3510297797,
2510.6913371659803,
95749
]
] |
no news data
|
0
|
[
[
1988,
1988,
1956,
1959,
62930,
37.91825132954595,
-37.34223373445775,
-30.073184404466105,
-7.269049329991645,
1968.0621838984646,
2050.65,
2133.237816101536,
-0.08054793953286579,
1993.6,
2050.65,
2011.5845442929665,
39.71902857143427,
-408956
],
[
1959,
1995,
1959,
1988,
32062,
43.71930160794384,
-37.33600717414129,
-31.52574895840114,
-5.810258215740145,
1961.3702218982514,
2045.0500000000002,
2128.7297781017487,
-0.08183641290115022,
1990.1999999999998,
2045.0500000000002,
2006.8676354343734,
39.45338367347468,
-376894
],
[
1988,
1995,
1973,
1973,
17564,
41.55629685964957,
-38.10222844826194,
-32.8410448563733,
-5.2611835918886385,
1951.603007569274,
2041.2000000000003,
2130.7969924307263,
-0.0877885483350246,
1981.7999999999997,
2041.2000000000003,
2000.0941083474986,
38.20671341108363,
-394458
],
[
1973,
1988,
1971,
1983,
39341,
43.56103085144011,
-37.470610033988805,
-33.7669578918964,
-3.703652142092402,
1945.395389776542,
2036.1000000000004,
2126.8046102234584,
-0.08909641984525138,
1978.6,
2036.1000000000004,
1996.6752866779989,
36.6919481674348,
-355117
],
[
1983,
2045,
1974,
1988,
20381,
44.584569919064926,
-36.14987640418531,
-34.243541594354184,
-1.9063348098311224,
1940.3392984397008,
2032.0000000000005,
2123.6607015603004,
-0.09021722594517695,
1978.1999999999998,
2032.0000000000005,
1994.940229342399,
39.142523298332314,
-334736
],
[
1981,
1988,
1952,
1960,
30756,
40.189090603765734,
-36.93676741896388,
-34.78218675927613,
-2.1545806596877526,
1931.1061980988563,
2026.7500000000005,
2122.3938019011443,
-0.09438145000729639,
1978.4,
2026.7500000000005,
1987.9521834739194,
38.918057348451434,
-365492
],
[
1953,
1953,
1931,
1950,
40461,
38.720863148623344,
-37.93006644856018,
-35.41176269713294,
-2.51830375142724,
1922.6260599003704,
2020.0000000000005,
2117.3739400996305,
-0.09640984168280205,
1970.8000000000002,
2020.0000000000005,
1980.3617467791355,
38.209624680704906,
-405953
],
[
1980,
1980,
1915,
1933,
65305,
36.293432606625856,
-39.63216607062486,
-36.25584337183133,
-3.3763226987935298,
1913.8454501981576,
2011.9000000000005,
2109.9545498018438,
-0.09747457607420158,
1962.8000000000002,
2011.9000000000005,
1970.8893974233083,
40.123222917797406,
-471258
],
[
1933,
1950,
1925,
1948,
32741,
39.87508378701067,
-39.317490092804974,
-36.86817271602606,
-2.4493173767789145,
1909.3850693965217,
2005.0500000000006,
2100.7149306034794,
-0.09542398504124967,
1955.7999999999997,
2005.0500000000006,
1966.3115179386468,
39.042992709383306,
-438517
],
[
1950,
1959,
1940,
1952,
30839,
40.83040862154513,
-38.30379820029316,
-37.15529781287948,
-1.1485003874136765,
1915.0082279260896,
1996.6500000000005,
2078.2917720739115,
-0.08177875148264435,
1948.6,
1996.6500000000005,
1963.4492143509176,
37.611350372998785,
-407678
]
] |
no news data
|
0
|
[
[
832,
840,
805,
823,
884046,
69.75648267416624,
28.606278384254324,
17.820966274641247,
10.785312109613077,
639.4770943441436,
764.9,
890.3229056558564,
-0.3279458900663,
843.0000000000001,
764.9,
819.1225370157894,
27.016711178266434,
4625124
],
[
818,
843,
816,
822,
586377,
69.29715211995943,
27.55259182787404,
19.767291385287805,
7.785300442586234,
647.5287192566282,
771.15,
894.7712807433718,
-0.32061539452343074,
836.8000000000001,
771.15,
819.6980296126316,
27.015517522675975,
4038747
],
[
822,
832,
803,
807,
836795,
62.63473321958812,
25.216483080534886,
20.857129724337224,
4.359353356197662,
660.2884472416421,
777.4,
894.5115527583579,
-0.3012903338264932,
827.6,
777.4,
817.1584236901052,
27.157266271056265,
3201952
],
[
808,
825,
803,
804,
418556,
61.36402721682665,
22.85951488155922,
21.257606755781623,
1.601908125777598,
674.9119324186465,
783.5,
892.0880675813535,
-0.27718715400473126,
819.2,
783.5,
814.5267389520843,
26.788890108837965,
2783396
],
[
810,
842,
808,
830,
1182737,
67.51506778135767,
22.82645415721572,
21.571376236068446,
1.2550779211472758,
687.5126303044444,
790.0999999999999,
892.6873696955554,
-0.25968198885091887,
817.2,
790.0999999999999,
817.6213911616675,
27.5896836724924,
3966133
],
[
838,
942,
838,
917,
7961056,
79.35765097946658,
29.480592288773323,
23.15321944660942,
6.3273728421639035,
692.9863556377205,
801,
909.0136443622795,
-0.26969698966861294,
836,
801,
837.497112929334,
33.61899198160009,
11927189
],
[
900,
937,
878,
917,
2589514,
79.35765097946658,
34.35798720906746,
25.394172999101027,
8.963814209966433,
700.1792027613765,
811.3000000000001,
922.4207972386237,
-0.27393269379668084,
855,
811.3000000000001,
853.3976903434672,
35.43192112577151,
11927189
],
[
926,
927,
849,
855,
2968352,
60.98313103050141,
32.841895055918144,
26.883717410464453,
5.958177645453691,
717.0014090441682,
818.6000000000001,
920.1985909558321,
-0.24822524054686515,
864.6,
818.6000000000001,
853.7181522747737,
38.4724981882164,
8958837
],
[
856,
880,
845,
877,
1365653,
64.15470625044864,
33.03479271307003,
28.11393247098557,
4.920860242084462,
732.9936212083841,
826.4500000000002,
919.9063787916162,
-0.22616341894032566,
879.1999999999999,
826.4500000000002,
858.374521819819,
38.2244626033438,
10324490
],
[
875,
881,
856,
857,
1228934,
59.425508183652774,
31.214016886472905,
28.73394935408304,
2.4800675323898638,
749.1017491516336,
832.6000000000003,
916.0982508483669,
-0.20057230566506512,
884.5999999999999,
832.6000000000003,
858.0996174558553,
37.27985813167639,
9095556
]
] |
no news data
|
0
|
[
[
10660,
10660,
10250,
10270,
154732,
52.29330087971229,
-22.11362827614721,
-32.13688635648547,
10.023258080338259,
9839.90444140427,
10444.5,
11049.09555859573,
-0.11577300178959851,
10616,
10444.5,
10552.508447178923,
374.9647832919461,
-210506
],
[
10290,
11170,
10260,
10970,
685634,
62.24076963672136,
12.878419250389925,
-23.13382523511039,
36.01224448550032,
9834.14319996806,
10478,
11121.85680003194,
-0.12289688872531766,
10610,
10478,
10636.006757743138,
413.18158448537855,
475128
],
[
11010,
11180,
10720,
10740,
368944,
57.96409001625078,
21.799500141549288,
-14.147160159778455,
35.94666030132774,
9889.624246176501,
10512,
11134.375753823499,
-0.11841243413689091,
10630,
10512,
10656.805406194511,
416.5257570221372,
106184
],
[
10860,
10980,
10330,
10370,
308017,
51.79808291265403,
-0.9751458855116653,
-11.512757304925097,
10.537611419413432,
10016.974148948737,
10541.5,
11066.025851051263,
-0.09951635935137562,
10602,
10541.5,
10599.44432495561,
433.20248866341313,
-201833
],
[
10390,
10460,
10140,
10420,
194131,
52.53291901922916,
-14.818812762718153,
-12.17396839648371,
-2.6448443662344427,
10099.199483681432,
10562.5,
11025.800516318568,
-0.08772554155144484,
10554,
10562.5,
10563.555459964487,
425.11659661602647,
-7702
],
[
10450,
10450,
10160,
10210,
170741,
49.14422292412967,
-42.24825190853153,
-18.188825098893275,
-24.059426809638254,
10110.386225230113,
10565,
11019.613774769887,
-0.08606034543679825,
10542,
10565,
10492.844367971591,
415.4654111434532,
-178443
],
[
10020,
10180,
9800,
10040,
273451,
46.527686085112606,
-76.81834523464386,
-29.91472912604339,
-46.90361610860047,
10091.325340403893,
10561.5,
11031.674659596107,
-0.08903558388412758,
10356,
10561.5,
10402.275494377272,
415.07502463320657,
-451894
],
[
10060,
10140,
9550,
9620,
389428,
40.75450644036338,
-136.53202695470645,
-51.238188691776,
-85.29383826293045,
9890.028998120828,
10520.5,
11150.971001879172,
-0.11985571063716972,
10132,
10520.5,
10245.820395501818,
427.5696657308347,
-841322
],
[
9610,
9780,
9610,
9660,
132555,
41.4990022783269,
-178.56944679857588,
-76.70444031313599,
-101.86500648543989,
9736.785386969532,
10473.5,
11210.214613030468,
-0.1406816466377941,
9990,
10473.5,
10128.656316401455,
409.17183246434655,
-708767
],
[
9660,
9770,
9250,
9300,
340694,
36.99334875690116,
-238.18771651330462,
-109.00109555316973,
-129.1866209601349,
9507.728383717878,
10409,
11310.271616282122,
-0.17317160462717296,
9766,
10409,
9962.925053121166,
417.0881301454647,
-1049461
]
] |
no news data
|
0
|
[
[
404,
413,
392,
411,
81376,
27.674317138205765,
-19.392167177178862,
-18.986657174598584,
-0.4055100025802787,
390.8070316044079,
431.55000000000007,
472.29296839559225,
-0.18882154279037042,
406.40000000000003,
431.55000000000007,
414.91638841829865,
22.18544698152475,
333248
],
[
411,
412,
400,
407,
134251,
26.563614354262565,
-18.92684708236493,
-18.974695156151853,
0.04784807378692335,
389.7153719273202,
428.65000000000003,
467.5846280726799,
-0.18166162637433736,
405.80000000000007,
428.65000000000003,
413.3331107346389,
21.45791505427298,
198997
],
[
407,
407,
390,
391,
124692,
22.648034083732018,
-19.622942767825634,
-19.10434467848661,
-0.5185980893390258,
386.332728377388,
425.00000000000006,
463.66727162261213,
-0.18196363116523329,
404.00000000000006,
425.00000000000006,
408.86648858771116,
21.13949255039634,
74305
],
[
400,
407,
391,
404,
97820,
31.48499099006974,
-18.907656563923638,
-19.065007055574014,
0.1573504916503765,
387.3508740304017,
421.9000000000001,
456.44912596959847,
-0.16377874363402878,
403.40000000000003,
421.9000000000001,
407.89319087016895,
20.772385939653745,
172125
],
[
393,
415,
390,
408,
253209,
33.984078109544825,
-17.812686956149435,
-18.8145430356891,
1.0018560795396638,
387.12709720066357,
419.90000000000003,
452.6729027993365,
-0.1560986082368967,
404.20000000000005,
419.90000000000003,
407.9145526961352,
21.07435837253562,
425334
],
[
405,
409,
396,
406,
89864,
33.32947385665782,
-16.911355360814696,
-18.433905500714218,
1.522550139899522,
387.46799214054624,
417.75000000000006,
448.03200785945387,
-0.14497669830977286,
403.20000000000005,
417.75000000000006,
407.53164215690816,
20.497618488783075,
335470
],
[
406,
406,
368,
394,
417066,
29.640354877156746,
-16.96972684183936,
-18.141069768939246,
1.1713429270998859,
386.010239718984,
415.20000000000005,
444.3897602810161,
-0.14060578170046265,
400.6,
415.20000000000005,
404.82531372552654,
21.747788596727144,
-81596
],
[
394,
403,
371,
380,
182385,
26.02159628762014,
-17.938881400000128,
-18.100632095151422,
0.16175069515129437,
380.3323642927133,
412.8,
445.26763570728673,
-0.1573044365663116,
398.40000000000003,
412.8,
399.86025098042126,
22.480089411246635,
-263981
],
[
380,
387,
371,
380,
110322,
26.02159628762014,
-18.49375882989824,
-18.179257442100788,
-0.31450138779745274,
375.50731925659454,
410.55,
445.5926807434055,
-0.1707109036336888,
393.6,
410.55,
395.888200784337,
22.017225881871877,
-263981
],
[
380,
395,
380,
387,
84890,
30.91277291347577,
-18.15933221423552,
-18.175272396527735,
0.01594018229221561,
373.03085560782534,
408.45,
443.86914439217463,
-0.1734319715616337,
389.4,
408.45,
394.1105606274697,
21.515995461738175,
-179091
]
] |
no news data
|
0
|
[
[
2925,
2925,
2795,
2805,
317260,
24.63450135143177,
-144.2717890803915,
-156.17104293933173,
11.899253858940227,
2826.542709526946,
2993.5,
3160.457290473054,
-0.1115465444951087,
2887,
2993.5,
2923.5575636872,
119.11707028205436,
-2044907
],
[
2805,
2840,
2805,
2820,
159281,
26.204078910423767,
-143.9137341409305,
-153.7195811796515,
9.805847038720998,
2815.7337233397075,
2975.5,
3135.2662766602925,
-0.10738785189735676,
2871,
2975.5,
2902.84605094976,
113.10870811905048,
-1885626
],
[
2790,
2820,
2735,
2760,
176299,
24.046773233077882,
-146.7794889987208,
-152.33156274346535,
5.552073744744547,
2779.970762608437,
2960,
3140.029237391563,
-0.12164137661592103,
2838,
2960,
2874.2768407598082,
111.10094325340401,
-2061925
],
[
2740,
2780,
2730,
2750,
108305,
23.69661643708524,
-148.14975859956758,
-151.4952019146858,
3.3454433151182172,
2749.3311629226105,
2943.75,
3138.1688370773895,
-0.13208923113538143,
2813,
2943.75,
2849.4214726078467,
106.73659016387515,
-2170230
],
[
2750,
2820,
2730,
2795,
114040,
28.726209032795385,
-143.9452717216045,
-149.98521587606956,
6.039944154465047,
2730.7575899816843,
2932.5,
3134.2424100183157,
-0.13759073147029202,
2786,
2932.5,
2838.5371780862774,
105.54111943788408,
-2056190
],
[
2775,
2780,
2695,
2775,
175748,
27.847632780715763,
-140.6061977092786,
-148.1094122427114,
7.503214533432782,
2715.7575899816843,
2917.5,
3119.2424100183157,
-0.13829813883003647,
2780,
2917.5,
2825.829742469022,
105.14532519232093,
-2231938
],
[
2745,
2940,
2700,
2860,
439602,
36.70749631607922,
-129.6071374693165,
-144.4089572880324,
14.801819818715899,
2711.3457649097427,
2910.25,
3109.1542350902573,
-0.1366921983267811,
2788,
2910.25,
2832.6637939752177,
114.777801964298,
-1792336
],
[
2860,
2985,
2855,
2920,
475685,
42.111159911346476,
-114.72631092838492,
-138.47242801610292,
23.746117087718005,
2712.3517199227454,
2905.75,
3099.1482800772546,
-0.13311419088170326,
2820,
2905.75,
2850.1310351801744,
115.86510182399101,
-1316651
],
[
2925,
3025,
2880,
3025,
313709,
50.13455947933189,
-93.38405297263125,
-129.45475300740858,
36.07070003477733,
2709.815874229437,
2910,
3110.184125770563,
-0.1375835915948885,
2875,
2910,
2885.1048281441394,
117.94616597942023,
-1002942
],
[
3035,
3615,
2980,
3285,
13337116,
63.59124569124558,
-54.8579642269824,
-114.53539525132337,
59.67743102434096,
2665.177260773109,
2924.25,
3183.322739226891,
-0.17718918644226103,
2973,
2924.25,
2965.0838625153115,
154.87858269517594,
12334174
]
] |
no news data
|
0
|
[
[
2185,
2310,
2175,
2210,
3523173,
50.668576238454335,
-46.8369050977808,
-97.83464866760872,
50.99774356982792,
1840.3240945861846,
2142.4,
2444.475905413816,
-0.2819976712227554,
2295,
2142.4,
2203.4199094661635,
189.469776391486,
215400958
],
[
2250,
2320,
2170,
2170,
3871296,
49.102174928034174,
-45.26403255022342,
-87.32052544413168,
42.056492893908256,
1863.6072763586642,
2128.15,
2392.692723641336,
-0.2486128549597876,
2267,
2128.15,
2196.735927572931,
186.650506649237,
211529662
],
[
2120,
2125,
1973,
2000,
4860705,
43.01571095821059,
-57.07714912920028,
-81.2718501811454,
24.194701051945117,
1850.9812181398058,
2121.65,
2392.3187818601946,
-0.2551493242148275,
2172,
2121.65,
2157.388742058345,
187.3897561742915,
206668957
],
[
2160,
2190,
2050,
2120,
8488445,
47.92285185275495,
-56.109338481626764,
-76.23934784124168,
20.130009359614917,
1852.1702896995641,
2122.65,
2393.1297103004363,
-0.2548509743014025,
2142,
2122.65,
2149.910993646676,
187.57620216184213,
215157402
],
[
2070,
2145,
2010,
2110,
5348794,
47.555335993085436,
-55.50938041322479,
-72.09335435563831,
16.58397394241352,
1850.1869564548495,
2117.9,
2385.6130435451505,
-0.25280989994348224,
2122,
2117.9,
2141.9287949173413,
183.820759150282,
209808608
],
[
1953,
2000,
1873,
1960,
5921556,
42.31344743834712,
-66.37255422956832,
-70.94919433042432,
4.576640100855997,
1831.929686337239,
2107.15,
2382.3703136627614,
-0.26122517491660413,
2072,
2107.15,
2105.5430359338734,
187.61927635383327,
203887052
],
[
1918,
2035,
1916,
1978,
2269718,
43.123636323471025,
-72.69130802608151,
-71.29761706955576,
-1.3936909565257594,
1829.6557739365724,
2106.35,
2383.0442260634272,
-0.26272388355537063,
2033.6,
2106.35,
2080.034428747099,
182.71789947141662,
206156770
],
[
1970,
2165,
1921,
2085,
10953840,
47.81553759518377,
-68.27789509712647,
-70.6936726750699,
2.4157775779434303,
1844.4754496159612,
2112.65,
2380.824550384039,
-0.25387503882236895,
2050.6,
2112.65,
2081.027542997679,
187.09519236631542,
217110610
],
[
2090,
2095,
1999,
2000,
3390212,
44.66351194445828,
-70.8226240548156,
-70.71946295101904,
-0.10316110379656607,
1841.2792472751703,
2111.4,
2381.52075272483,
-0.2558688573693566,
2026.6,
2111.4,
2064.8220343981434,
180.5883929115786,
213720398
],
[
2040,
2190,
2015,
2085,
8302282,
48.331526215859725,
-65.22863535722354,
-69.62129743225995,
4.392662075036412,
1838.4804400335895,
2105.9,
2373.3195599664105,
-0.25397175551204754,
2021.6,
2105.9,
2068.857627518515,
181.26065056075157,
222022680
]
] |
no news data
|
0
|
[
[
3915,
3945,
3840,
3865,
226461,
41.34958938394446,
-7.501011687994378,
-1.2501951082449747,
-6.2508165797494035,
3849.5072749851993,
3906.25,
3962.9927250148007,
-0.02905227520757797,
3880,
3906.25,
3895.433134124376,
65.9565101740549,
-1815927
],
[
3865,
3915,
3855,
3890,
144289,
45.68534503556072,
-7.689651525596219,
-2.5380863917152237,
-5.151565133880995,
3850.108511280513,
3906.5,
3962.891488719487,
-0.028870594506328895,
3881,
3906.5,
3894.346507299501,
65.53104516162242,
-1671638
],
[
3890,
3970,
3890,
3940,
228681,
53.145676039882,
-3.7612109251349466,
-2.7827112983991684,
-0.9784996267357782,
3853.5103810748856,
3909.75,
3965.9896189251144,
-0.028768907948137055,
3899,
3909.75,
3903.477205839601,
66.56454193579225,
-1442957
],
[
3940,
3950,
3850,
3865,
325775,
43.49502523646084,
-6.623416028191059,
-3.5508522443575465,
-3.0725637838335125,
3848.4048748019736,
3908,
3967.5951251980264,
-0.030499040531231515,
3895,
3908,
3895.7817646716812,
68.95278894037853,
-1768732
],
[
3865,
3930,
3850,
3925,
164064,
51.13909805492001,
-4.004079102913693,
-3.641497616068776,
-0.3625814868449164,
3850.972798420425,
3910,
3969.027201579575,
-0.0301929419844373,
3897,
3910,
3901.625411737345,
69.7418754446372,
-1604668
],
[
3925,
3930,
3860,
3910,
209059,
49.34196886929062,
-3.102842718688862,
-3.5337666365927936,
0.4309239179039315,
3850.64561719282,
3909.25,
3967.85438280718,
-0.02998241750063576,
3906,
3909.25,
3903.3003293898764,
69.76031291287741,
-1813727
],
[
3875,
3955,
3850,
3905,
161019,
48.7272709395707,
-2.760246204339637,
-3.3790625501421627,
0.6188163458025255,
3850.181551515387,
3908.75,
3967.318448484613,
-0.029967866189760346,
3909,
3908.75,
3903.640263511901,
72.27743341910046,
-1974746
],
[
3910,
3920,
3835,
3870,
284009,
44.54398926750109,
-5.252397126665528,
-3.7537294654468356,
-1.4986676612186924,
3845.682737687728,
3906.75,
3967.817262312272,
-0.03126243671198405,
3895,
3906.75,
3896.912210809521,
73.186188174879,
-2258755
],
[
3880,
3935,
3855,
3925,
203950,
51.57890577115418,
-2.757616258099006,
-3.5545068239772695,
0.7968905658782637,
3848.06314197586,
3908.75,
3969.43685802414,
-0.031051798157538772,
3907,
3908.75,
3902.529768647617,
73.6728890195305,
-2054805
],
[
3925,
3940,
3900,
3910,
132741,
49.72619015760438,
-1.9681712327765126,
-3.2372397057371183,
1.2690684729606057,
3848.3589319613166,
3907.25,
3966.1410680386834,
-0.030144509841286554,
3904,
3907.25,
3904.0238149180936,
71.26768266099262,
-2187546
]
] |
no news data
|
0
|
[
[
92800,
95800,
91400,
94000,
573032,
63.19187599174028,
11111.404428019858,
12246.93648307457,
-1135.532055054713,
63456.31628936945,
86245,
109033.68371063055,
-0.528463881051204,
98260,
86245,
92694.09051350487,
6508.834976972258,
17234022
],
[
94100,
96000,
92000,
94800,
418455,
63.735536814940886,
10608.056963270137,
11919.160579113684,
-1311.1036158435472,
67958.41897019715,
87895,
107831.58102980285,
-0.4536453957518141,
96880,
87895,
93115.2724108039,
6329.632478617096,
17652477
],
[
95600,
98100,
93100,
95000,
624633,
63.87917394553461,
10108.761291876246,
11557.080721666196,
-1448.31942978995,
75005.12889422782,
89705,
104404.87110577218,
-0.32773805486365715,
94740,
89705,
93492.21792864312,
6234.658730144446,
18277110
],
[
95600,
99200,
92800,
93800,
592787,
62.28511036448853,
9506.649169936572,
11146.994411320271,
-1640.3452413836985,
77189.87471304924,
90575,
103960.12528695076,
-0.2955589354005136,
94280,
90575,
93553.7743429145,
6246.468820848414,
17684323
],
[
94600,
95500,
88200,
91700,
701337,
59.48745342646701,
8759.049653659764,
10669.405459788171,
-1910.3558061284075,
78375.81917137843,
91080,
103784.18082862157,
-0.2789675192934029,
93860,
91080,
93183.01947433161,
6321.7210479306705,
16982986
],
[
93100,
98700,
92400,
96300,
917475,
63.36881747552488,
8440.45687419892,
10223.615742670321,
-1783.1588684714006,
79689.33376074379,
91805,
103920.66623925621,
-0.2639434941289955,
94320,
91805,
93806.41557946529,
6370.169544507052,
17900461
],
[
94000,
95000,
91100,
92300,
612106,
58.151551418654584,
7775.571284886857,
9734.006851113629,
-1958.4355662267717,
79956.91444554608,
91985,
104013.08555445392,
-0.26152276032948685,
93820,
91985,
93505.13246357224,
6286.586005613692,
17288355
],
[
93100,
102500,
91400,
99500,
1562417,
63.911211724768414,
7740.398002264759,
9335.285081343856,
-1594.887079079097,
79914.70395087983,
92395,
104875.29604912017,
-0.270150896674499,
94720,
92395,
94704.1059708578,
6630.4012909269995,
18850772
],
[
100400,
103900,
94000,
96000,
971415,
59.615852427630614,
7345.428644059226,
8937.313793886931,
-1591.8851498277054,
79958.24211093906,
92540,
105121.75788906094,
-0.2719204212029597,
95160,
92540,
94963.28477668624,
6863.944055860785,
17879357
],
[
96400,
96500,
87500,
89300,
1269221,
52.361099227439816,
6417.798193680996,
8433.410673845745,
-2015.6124801647493,
80047.33111130417,
92580,
105112.66888869583,
-0.27074246897161003,
94680,
92580,
93830.627821349,
7016.519480442158,
16610136
]
] |
no news data
|
0
|
[
[
15020,
15030,
14150,
14400,
375266,
50.05625345066446,
819.8819219657871,
1436.6594954941365,
-616.7775735283494,
12818.56082309359,
15777.5,
18736.43917690641,
-0.3750834006536409,
15094,
15777.5,
15399.356628277448,
947.2207369169746,
3508224
],
[
14400,
14630,
14010,
14550,
121237,
51.19114745319486,
686.3755927568418,
1286.6027149466777,
-600.2271221898359,
12879.758443680508,
15797.5,
18715.24155631949,
-0.36939282244905736,
14892,
15797.5,
15229.485302621959,
923.8478271371907,
3629461
],
[
14550,
14950,
14390,
14940,
211766,
54.11087287453245,
605.065783914999,
1150.295328740342,
-545.229544825343,
13005.148169979606,
15840.5,
18675.851830020394,
-0.3579876683211255,
14824,
15840.5,
15171.588242097569,
897.8586966273914,
3841227
],
[
14950,
15180,
14720,
15070,
204939,
55.07556659236408,
544.8365515299083,
1029.2035732982554,
-484.36702176834706,
13164.58832180878,
15893.5,
18622.41167819122,
-0.34339971412102055,
14800,
15893.5,
15151.270593678055,
866.5830754397207,
4046166
],
[
15160,
15300,
14650,
15180,
216715,
55.91998063367921,
500.2143717235849,
923.4057329833214,
-423.1913612597365,
13317.641911288873,
15945,
18572.358088711127,
-0.3295525981450144,
14828,
15945,
15157.016474942444,
851.1128557654549,
4262881
],
[
15200,
15220,
14270,
15080,
324199,
54.90953579854512,
451.57631778160976,
829.0398499429791,
-377.46353216136936,
13327.462484081447,
15949,
18570.537515918553,
-0.3287400483940753,
14964,
15949,
15141.613179953956,
858.1762232107797,
3938682
],
[
14930,
15730,
14930,
15100,
289842,
55.084342483426916,
409.9188530945157,
745.2156505732864,
-335.2967974787707,
13391.060962403513,
15972,
18552.939037596487,
-0.323182949861819,
15074,
15972,
15133.290543963165,
854.020778695724,
4228524
],
[
15110,
15120,
14250,
14400,
263005,
48.06135253860757,
316.7693425494199,
659.5263889685132,
-342.7570464190933,
13306.195248383756,
15792,
18277.804751616244,
-0.3148182309544382,
14966,
15792,
14986.632435170533,
855.1621516460294,
3965519
],
[
14400,
15170,
14390,
15140,
150481,
54.64461404437851,
299.2103887884532,
587.4631889325012,
-288.252800144048,
13315.36710929112,
15671,
18026.63289070888,
-0.3006359378098244,
14980,
15671,
15017.305948136427,
849.7934265284558,
4116000
],
[
15270,
15650,
15050,
15110,
295047,
54.34388500167481,
279.6504063399643,
525.9006324139939,
-246.25022607402957,
13558.009702447132,
15500,
17441.990297552868,
-0.25057939323262807,
14966,
15500,
15035.844758509142,
831.9510389192804,
3820953
]
] |
no news data
|
0
|
[
[
5000,
5120,
4970,
5010,
12352,
44.9224710439603,
8.593867583542306,
5.433975623823725,
3.15989195971858,
4881.606491524031,
4997.25,
5112.893508475969,
-0.04628285896281703,
5036,
4997.25,
5021.722731640259,
167.68849130396399,
27681
],
[
5020,
5110,
4990,
5070,
6436,
50.33094663610684,
12.097842890618267,
6.766749077182634,
5.331093813435633,
4886.246338851908,
5003.5,
5120.753661148092,
-0.04686865639975691,
5042,
5003.5,
5031.378185312207,
164.28217049653801,
34117
],
[
5070,
5090,
5010,
5010,
3446,
45.51742633252263,
9.918930747836384,
7.397185411313385,
2.521745336523,
4899.818911730842,
5008.5,
5117.181088269158,
-0.04339865758976059,
5038,
5008.5,
5027.102548249766,
158.26201546107103,
30671
],
[
5010,
5050,
4890,
4900,
5361,
38.28782255885879,
-0.6761591731210501,
5.782516494426498,
-6.458675667547548,
4897.3369267123235,
5008,
5118.6630732876765,
-0.0441945180861328,
5010,
5008,
5001.682038599813,
158.38615721385167,
25310
],
[
4855,
5070,
4830,
5010,
6021,
47.30181410563381,
-0.1945212573700701,
4.587108944067185,
-4.781630201437255,
4909.8765185380635,
5012.5,
5115.1234814619365,
-0.040947025022219065,
5000,
5012.5,
5003.34563087985,
164.21571741286226,
31331
],
[
4955,
4955,
4710,
4820,
13453,
37.195692420669594,
-14.971648004204326,
0.6753575544128827,
-15.64700555861721,
4873.037492891483,
5005.5,
5137.962507108517,
-0.052926783381686764,
4962,
5005.5,
4966.676504703881,
173.91459474051496,
17878
],
[
4770,
4810,
4690,
4760,
7578,
34.676159426611356,
-31.164876674752122,
-5.692689291420118,
-25.472187383332006,
4821.615566611747,
4993.75,
5165.884433388253,
-0.06893994829066435,
4900,
4993.75,
4925.341203763104,
170.77783797333532,
10300
],
[
5000,
5000,
4695,
4855,
11833,
41.439890344972234,
-35.918376326324505,
-11.737826698400996,
-24.18054962792351,
4803.109344587701,
4985,
5166.890655412299,
-0.07297518772810377,
4869,
4985,
4911.272963010484,
180.36513526095422,
22133
],
[
4855,
4855,
4750,
4785,
7512,
38.29359244488609,
-44.81734754819536,
-18.353730868359868,
-26.46361667983549,
4773.317983037468,
4976,
5178.682016962532,
-0.08146383318429729,
4846,
4976,
4886.018370408387,
174.9819113137432,
14621
],
[
4785,
4975,
4770,
4795,
12660,
39.006042945344845,
-50.48101619726094,
-24.779187934140083,
-25.70182826312086,
4750.714967285728,
4961.25,
5171.785032714272,
-0.08487176929776663,
4803,
4961.25,
4867.81469632671,
177.1260605056187,
27281
]
] |
no news data
|
0
|
[
[
10240,
10340,
9700,
9730,
49833,
25.087895872099512,
-117.01993726102228,
-34.949699656776765,
-82.0702376042455,
9867.21190085365,
10663.5,
11459.78809914635,
-0.14934835638324187,
10502,
10663.5,
10559.262835754647,
505.7123324121778,
-44520
],
[
9810,
10380,
9810,
10010,
17264,
31.990723130739713,
-157.0944236632713,
-59.37864445807568,
-97.71577920519562,
9792.934181980472,
10639,
11485.065818019528,
-0.1590498764958225,
10300,
10639,
10449.410268603719,
516.0185943827365,
-27256
],
[
10060,
10130,
9780,
9970,
18429,
31.54355353175391,
-189.89244664322905,
-85.48140489510635,
-104.4110417481227,
9731.799588695587,
10620.5,
11509.200411304413,
-0.16735566335001426,
10124,
10620.5,
10353.528214882976,
504.16012335539824,
-45685
],
[
9960,
9960,
9700,
9780,
19488,
29.43859481766025,
-228.58158206464213,
-114.10144032901351,
-114.48014173562862,
9623.84509635207,
10587,
11550.15490364793,
-0.18195048713477474,
9952,
10587,
10238.822571906381,
487.4344002585841,
-65173
],
[
9780,
10250,
9780,
9980,
32626,
34.40098980672056,
-240.33424848239156,
-139.34800195968913,
-100.98624652270243,
9583.26823552846,
10573.5,
11563.73176447154,
-0.18730444308347102,
9894,
10573.5,
10187.058057525104,
486.1890859543995,
-32547
],
[
9960,
10310,
9850,
9930,
19673,
33.761735642541424,
-250.79193016601312,
-161.63678760095394,
-89.15514256505918,
9520.886942940415,
10550,
11579.113057059585,
-0.1950925226653242,
9934,
10550,
10135.646446020084,
484.3184369576567,
-52220
],
[
9930,
10170,
9510,
10130,
26510,
38.67096615606598,
-240.17282686781436,
-177.34399545432603,
-62.82883141348833,
9491.366596662532,
10536,
11580.633403337468,
-0.1982979125545687,
9958,
10536,
10134.517156816068,
496.8671200321098,
-25710
],
[
10150,
10220,
9860,
9900,
19283,
35.41984152560747,
-247.46358266702737,
-191.36791289686633,
-56.09566977016104,
9434.90017160353,
10514.5,
11594.09982839647,
-0.2053544777966559,
9944,
10514.5,
10087.613725452855,
487.0908971726734,
-44993
],
[
9820,
10090,
9820,
9930,
13987,
36.17359114802683,
-247.96245307761092,
-202.68682093301527,
-45.27563214459565,
9370.239260470475,
10470,
11569.760739529525,
-0.21007846027307076,
9974,
10470,
10056.090980362285,
471.5844045174825,
-31006
],
[
9950,
10620,
9900,
10410,
42400,
46.86045955020966,
-207.23692473174378,
-203.596841692761,
-3.6400830389827945,
9361.992468265646,
10449.5,
11537.007531734354,
-0.20814537188082768,
10060,
10449.5,
10126.87278428983,
489.32837562337664,
11394
]
] |
no news data
|
0
|
[
[
3610,
3640,
3550,
3565,
1043769,
32.536360168603,
-58.30071962099919,
-41.33855376896735,
-16.962165852031838,
3572.5130710344793,
3723,
3873.4869289655207,
-0.08084175609214114,
3638,
3723,
3669.1584794311148,
88.69004397859344,
-10351908
],
[
3600,
3625,
3575,
3600,
472632,
36.26542044087031,
-60.98960771684324,
-45.268764558542536,
-15.720843158300703,
3556.7567638343444,
3717,
3877.2432361656556,
-0.08622181122714857,
3621,
3717,
3655.326783544892,
86.64075512297963,
-9879276
],
[
3610,
3615,
3570,
3580,
419985,
35.072416286312674,
-63.99668975527538,
-49.01434959788911,
-14.982340157386275,
3544.950056123731,
3713.75,
3882.549943876269,
-0.09090538882599476,
3602,
3713.75,
3640.261426835914,
83.66641547133823,
-10299261
],
[
3590,
3660,
3585,
3625,
1357603,
39.8657568872834,
-62.033615115810335,
-51.61820270147336,
-10.415412414336977,
3538.141676509345,
3711,
3883.858323490655,
-0.09315996954495016,
3600,
3711,
3637.209141468731,
83.40452865195692,
-8941658
],
[
3625,
3655,
3580,
3630,
1245052,
40.39232361700493,
-59.3897974909778,
-53.17252165937425,
-6.217275831603551,
3534.8372397902012,
3709.75,
3884.6627602097988,
-0.09429894748152774,
3600,
3709.75,
3635.7673131749852,
82.80420517681715,
-7696606
],
[
3605,
3700,
3595,
3700,
1720860,
47.34403681965369,
-51.05757801293521,
-52.749532930086446,
1.6919549171512358,
3535.4188920883485,
3704.5,
3873.5811079116515,
-0.09128417217527415,
3627,
3704.5,
3648.6138505399886,
84.38961909275878,
-5975746
],
[
3650,
3660,
3555,
3625,
1186642,
41.72873869337402,
-49.93053907130161,
-52.18573415832948,
2.2551950870278716,
3527.560655360419,
3697.25,
3866.939344639581,
-0.09179219400342477,
3632,
3697.25,
3643.891080431991,
88.71893201470459,
-7162388
],
[
3625,
3680,
3585,
3600,
1038683,
40.024626252742756,
-50.47282435553416,
-51.84315219777042,
1.3703278422362644,
3522.9044160545754,
3685.75,
3848.5955839454246,
-0.08836496449592325,
3636,
3685.75,
3635.112864345593,
89.16757972793998,
-8201071
],
[
3610,
3800,
3610,
3730,
1934751,
51.18762665800969,
-39.952132491550856,
-49.46494825652651,
9.512815764975656,
3530.1567561654606,
3681,
3831.8432438345394,
-0.08195775269466961,
3657,
3681,
3654.0902914764747,
97.08418117594428,
-6266320
],
[
3765,
3820,
3725,
3765,
1289361,
53.686940666130155,
-28.46210744151722,
-45.26438009352466,
16.80227265200744,
3531.8180350486537,
3680,
3828.1819649513463,
-0.08053367660399258,
3684,
3680,
3676.27223318118,
96.93531109194826,
-4976959
]
] |
no news data
|
0
|
[
[
6610,
6700,
6580,
6650,
18345,
68.54720695740835,
153.54475623744656,
135.50311996719174,
18.041636270254827,
6039.723606044342,
6393,
6746.276393955658,
-0.11051975409218145,
6666,
6393,
6544.290278343353,
170.32470550779016,
298817
],
[
6650,
6650,
6490,
6600,
8550,
65.74508238836103,
149.80606725686084,
138.36370942512556,
11.44235783173528,
6057.029282156524,
6412,
6766.970717843476,
-0.11072074792372939,
6630,
6412,
6555.432222674683,
169.587226542948,
290267
],
[
6600,
6620,
6510,
6610,
8804,
66.04405279567328,
145.9674241266939,
139.88445236543924,
6.082971761254669,
6068.717902203662,
6428.5,
6788.282097796338,
-0.11193345190832647,
6618,
6428.5,
6566.3457781397465,
165.33099607559458,
299071
],
[
6550,
6720,
6550,
6650,
18231,
67.27442698007555,
144.48737695489126,
140.80503728332965,
3.682339671561607,
6105.92039912077,
6453.5,
6801.07960087923,
-0.10771816870821427,
6632,
6453.5,
6583.076622511798,
165.66449635590925,
317302
],
[
6720,
6950,
6620,
6950,
22128,
74.68359366056045,
165.61283997464852,
145.76659782159342,
19.8462421530551,
6101.613376803763,
6491.5,
6881.386623196237,
-0.12012219770353152,
6692,
6491.5,
6656.461298009439,
177.40274661620145,
339430
],
[
6900,
7220,
6650,
7160,
61334,
78.37448520146752,
197.0289396058015,
156.01906617843505,
41.00987342736644,
6051.343659336412,
6533.5,
7015.656340663588,
-0.14759511461348063,
6794,
6533.5,
6757.169038407552,
205.44540757218707,
400764
],
[
7070,
7250,
6920,
7230,
28732,
79.44997197283838,
224.98139442102547,
169.81153182695314,
55.16986259407233,
6013.745484825568,
6578,
7142.254515174432,
-0.17155807697611178,
6920,
6578,
6851.735230726042,
214.34216417417372,
429496
],
[
7230,
7440,
7100,
7270,
34383,
80.06021895167969,
247.50845851362646,
185.3509171642878,
62.15754134933866,
5999.585248807181,
6626.5,
7253.414751192819,
-0.18921444237314378,
7052,
6626.5,
6935.388184580834,
223.31772387601845,
463879
],
[
7200,
7460,
6970,
6970,
17087,
64.57251990062555,
238.40563455753,
195.96186064293624,
42.44377391459375,
6033.250512133841,
6659.5,
7285.749487866159,
-0.18807702916620142,
7116,
6659.5,
6942.310547664667,
242.36645788487428,
446792
],
[
6970,
7310,
6970,
7110,
10416,
67.71163767455455,
239.7250102664866,
204.71449056764632,
35.010519698840284,
6046.2296180355415,
6693.5,
7340.7703819644585,
-0.19340266884722745,
7148,
6693.5,
6975.848438131734,
249.34028232166898,
457208
]
] |
no news data
|
0
|
[
[
21450,
21550,
21000,
21150,
55951,
32.75661895456123,
-303.03227977985443,
-187.0294325724102,
-116.00284720744423,
21237.30130569684,
22215,
23192.69869430316,
-0.08802148947136249,
21740,
22215,
21930.18632672283,
569.2371558396906,
-385204
],
[
21250,
21450,
21050,
21250,
27432,
34.85610870591106,
-343.6951415464864,
-218.36257436722545,
-125.33256717926096,
21098.67132484102,
22167.5,
23236.32867515898,
-0.09643204467431873,
21560,
22167.5,
21794.149061378263,
557.1487875654269,
-357772
],
[
21200,
21300,
21000,
21150,
11570,
33.72223356874546,
-379.6139632548584,
-250.61285214475208,
-129.0011111101063,
21016.83880545846,
22147.5,
23278.16119454154,
-0.10210282826879231,
21360,
22147.5,
21665.31924910261,
538.7810170250393,
-369342
],
[
21150,
21300,
20950,
21100,
24783,
33.1417151559497,
-407.41800917161527,
-281.9738835501247,
-125.44412562149057,
20879.270882588135,
22102.5,
23325.729117411865,
-0.11068694649128971,
21240,
22102.5,
21552.255399282087,
525.296658666108,
-394125
],
[
21100,
21400,
20950,
21250,
31383,
36.66424404610067,
-412.593053588771,
-308.09771755785397,
-104.49533603091703,
20783.9231503392,
22065,
23346.0768496608,
-0.11611845453530929,
21180,
22065,
21491.80431942567,
519.9183259042431,
-362742
],
[
21400,
21400,
20850,
21150,
47021,
35.327922840909956,
-419.92286840462475,
-330.4627477272081,
-89.46012067741663,
20670.123866343518,
22012.5,
23354.876133656482,
-0.12196489573255942,
21180,
22012.5,
21423.44345554054,
522.067016911083,
-409763
],
[
21000,
21000,
20550,
20850,
38063,
31.606182219169508,
-444.81177894804205,
-353.3325539713749,
-91.47922497666713,
20511.799369826458,
21950,
23388.200630173542,
-0.13104333760123388,
21100,
21950,
21308.754764432433,
527.6336585602913,
-447826
],
[
20900,
21300,
20650,
21000,
35059,
35.27762794782286,
-447.27674556812053,
-372.12139229072403,
-75.1553532773965,
20396.76544010591,
21885,
23373.23455989409,
-0.1360049860538349,
21070,
21885,
21247.003811545947,
536.3741115202705,
-412767
],
[
21000,
21850,
20900,
21800,
41295,
50.5302200391403,
-380.29315251470325,
-373.7557443355199,
-6.5374081791833305,
20384.37346045467,
21860,
23335.62653954533,
-0.13500700270314092,
21210,
21860,
21357.603049236757,
565.9188178402512,
-371472
],
[
22100,
22350,
21800,
22050,
57596,
54.16533381132776,
-303.53628442424815,
-359.7118523532656,
56.17556792901746,
20410.71687963506,
21822.5,
23234.28312036494,
-0.12938784468919146,
21370,
21822.5,
21496.082439389407,
564.7817594230905,
-313876
]
] |
no news data
|
0
|
[
[
1188,
1190,
1110,
1136,
66303,
27.461263664630966,
-24.832138674335283,
-18.834761542904047,
-5.997377131431236,
1162.037748429399,
1224.85,
1287.6622515706008,
-0.10256317356509106,
1195.6,
1224.85,
1200.9452543725504,
42.310958636564756,
-123953
],
[
1122,
1181,
1122,
1155,
16543,
33.24784442745792,
-27.281935141506892,
-20.524196262624617,
-6.757738878882275,
1152.4183182598956,
1219.2499999999998,
1286.081681740104,
-0.10962752797228488,
1181.4,
1219.2499999999998,
1191.7562034980403,
43.50303301966728,
-107410
],
[
1166,
1245,
1156,
1200,
73393,
44.53349135911741,
-25.300642514459014,
-21.4794855129915,
-3.8211570014675154,
1151.8699300891342,
1216.2,
1280.530069910866,
-0.10578863659080062,
1176.4,
1216.2,
1193.4049627984323,
46.82424494683391,
-34017
],
[
1200,
1223,
1125,
1132,
48867,
34.92459297844779,
-28.884522735267865,
-22.96049295744677,
-5.924029777821094,
1137.2119585689397,
1211.25,
1285.2880414310603,
-0.12225063600587867,
1162,
1211.25,
1181.1239702387459,
50.479656022060055,
-82884
],
[
1132,
1284,
1100,
1181,
350163,
44.258019296404605,
-27.454405840058143,
-23.859275533969047,
-3.5951303060890965,
1134.1294092748078,
1209.1,
1284.070590725192,
-0.12401057104489638,
1160.8,
1209.1,
1181.0991761909968,
60.016823449055764,
267279
],
[
1180,
1180,
1052,
1114,
235877,
36.54072919778877,
-31.365802508027173,
-25.360580928780674,
-6.0052215792464985,
1117.8764699811704,
1203.7499999999998,
1289.6235300188291,
-0.14267668538953995,
1156.4,
1203.7499999999998,
1167.6793409527975,
64.94419320269463,
31402
],
[
1095,
1114,
1000,
1016,
571971,
28.666849501492543,
-41.8905058517862,
-28.66656591338178,
-13.22393993840442,
1073.9665882583809,
1193.2999999999997,
1312.6334117416186,
-0.20000571816243845,
1128.6000000000001,
1193.2999999999997,
1137.343472762238,
68.44817940250216,
-540569
],
[
1017,
1032,
1010,
1016,
249740,
28.666849501492543,
-49.65897136781632,
-32.86504700426869,
-16.79392436354763,
1040.8975339504111,
1184,
1327.1024660495889,
-0.2417271385972785,
1091.8000000000002,
1184,
1113.0747782097903,
65.13045230232343,
-540569
],
[
1016,
1037,
1016,
1029,
80751,
30.955743935834544,
-54.142424733733606,
-37.120522550161674,
-17.02190218357193,
1016.6975810923664,
1175.1000000000001,
1333.502418907634,
-0.26959819403903285,
1071.2,
1175.1000000000001,
1096.2598225678323,
61.978277137871764,
-459818
],
[
1039,
1045,
1024,
1039,
93916,
32.74350678432467,
-56.240373385278644,
-40.94449271718507,
-15.295880668093574,
1000.5728469500282,
1163.6000000000001,
1326.627153049972,
-0.28021167591951174,
1042.8,
1163.6000000000001,
1084.8078580542658,
59.0512573423095,
-365902
]
] |
no news data
|
0
|
[
[
5620,
5670,
5480,
5510,
16111,
31.33640070427582,
-141.35052051122057,
-104.36553626184235,
-36.984984249378215,
5516.135198133075,
5853,
6189.864801866925,
-0.115108423668862,
5602,
5853,
5710.57798809609,
185.6396541927356,
-325704
],
[
5550,
5550,
5440,
5460,
9443,
29.925367284482853,
-154.43838805904124,
-114.38010662128212,
-40.05828143775912,
5453.558633083035,
5826.5,
6199.441366916965,
-0.1280155726137356,
5546,
5826.5,
5660.462390476872,
180.23682175039735,
-335147
],
[
5450,
5450,
5260,
5290,
26165,
25.68979224323899,
-176.49368727104957,
-126.80282275123562,
-49.69086451981394,
5355.252596667247,
5798,
6240.747403332753,
-0.1527241819016049,
5492,
5798,
5586.369912381498,
181.64847733965468,
-361312
],
[
5270,
5330,
5210,
5290,
17989,
25.68979224323899,
-191.7621560295047,
-139.79468940688946,
-51.967466622615234,
5273.711365499953,
5770.5,
6267.288634500047,
-0.1721821798804426,
5444,
5770.5,
5527.095929905198,
177.2450146725365,
-361312
],
[
5340,
5430,
5260,
5330,
9610,
28.45319123819204,
-198.34842464619214,
-151.50543645475,
-46.842988191442146,
5213.678984721337,
5748,
6282.321015278663,
-0.18591545416794128,
5376,
5748,
5487.6767439241585,
176.7275136244982,
-351702
],
[
5180,
5330,
5060,
5100,
27171,
23.127496478772542,
-219.59580405076213,
-165.12350997395242,
-54.4722940768097,
5105.699621571837,
5710,
6314.300378428163,
-0.21166388036012704,
5294,
5710,
5410.141395139327,
183.38983407989116,
-378873
],
[
5080,
5510,
4975,
5310,
48048,
35.07630634323657,
-216.98795823894943,
-175.4963996269518,
-41.49155861199762,
5058.186015291592,
5680,
6301.813984708408,
-0.21894858616493226,
5264,
5680,
5390.113116111462,
208.5048459313275,
-330825
],
[
5340,
5390,
4970,
5300,
17362,
34.798920187331944,
-213.2696977511887,
-183.0510592517992,
-30.2186384993895,
5026.040394245252,
5641.5,
6256.959605754748,
-0.2181900578763619,
5266,
5641.5,
5372.09049288917,
223.6116426505184,
-348187
],
[
5260,
5450,
5260,
5410,
16519,
40.383785359703445,
-199.15117802144778,
-186.2710830057289,
-12.880095015718865,
5014.34617283245,
5611,
6207.65382716755,
-0.2126729022162003,
5290,
5611,
5379.672394311336,
221.21081103262426,
-331668
],
[
5500,
5500,
5280,
5300,
19108,
36.973194933389905,
-194.59505939533756,
-187.93587828365065,
-6.659181111686905,
4991.487179339431,
5577,
6162.512820660569,
-0.2099741153525439,
5284,
5577,
5363.737915449069,
221.12432453029396,
-350776
]
] |
no news data
|
0
|
[
[
2590,
2750,
2590,
2750,
450659,
69.77800421175945,
124.52743225536324,
102.90681533223088,
21.62061692313236,
2032.6275044822187,
2481,
2929.3724955177813,
-0.3614449782489168,
2706,
2481,
2659.319528362202,
106.61388614269248,
4900073
],
[
2755,
2850,
2700,
2700,
709602,
65.35665758802898,
121.38397483184053,
106.60224723215282,
14.781727599687713,
2073.0601918818397,
2507.25,
2941.4398081181603,
-0.3463474389216554,
2707,
2507.25,
2667.4556226897616,
109.7128942753573,
4190471
],
[
2700,
2815,
2700,
2760,
606654,
67.97870667983004,
122.32418368997196,
109.74663452371665,
12.57754916625531,
2118.0177800419074,
2536.5,
2954.9822199580926,
-0.3299682396673311,
2713,
2536.5,
2685.9644981518095,
110.09054468426035,
4797125
],
[
2810,
2960,
2805,
2925,
1906217,
73.84201460068203,
134.82919993278165,
114.76314760552965,
20.066052327251995,
2149.073105296937,
2572.25,
2995.426894703063,
-0.3290324771721747,
2751,
2572.25,
2733.7715985214477,
116.51264863538461,
6703342
],
[
2985,
3070,
2925,
2955,
967597,
74.74739686141965,
145.48322462520764,
120.90716300946526,
24.576061615742375,
2178.795310385529,
2607.25,
3035.704689614471,
-0.32866406337288034,
2818,
2607.25,
2778.017278817158,
118.54745944714286,
7670939
],
[
2800,
2930,
2800,
2890,
598122,
69.16178603443565,
146.98728129733354,
126.12318666703892,
20.864094630294616,
2226.6434858804296,
2639,
3051.3565141195704,
-0.31250967345173963,
2846,
2639,
2800.4138230537264,
121.15121234377551,
7072817
],
[
2900,
2950,
2680,
2740,
1167009,
58.32938807260894,
134.52479257837422,
127.80350784930599,
6.7212847290682305,
2290.8710899747675,
2663.25,
3035.6289100252325,
-0.2796424744392997,
2854,
2663.25,
2788.3310584429814,
131.78326860493442,
5905808
],
[
2770,
2890,
2745,
2880,
398466,
63.997208049902575,
134.39577956405128,
129.12196219225504,
5.273817371796241,
2345.574848375668,
2691.5,
3037.425151624332,
-0.2570500848035163,
2878,
2691.5,
2806.664846754385,
133.08446370458196,
6304274
],
[
2900,
2900,
2795,
2875,
470233,
63.6641592830542,
132.36426475722783,
129.77042270524962,
2.593842051978214,
2411.913821986752,
2719.25,
3026.586178013248,
-0.22604481236609225,
2868,
2719.25,
2820.3318774035083,
131.07843058282612,
5834041
],
[
2875,
2875,
2770,
2770,
489504,
56.96032543158733,
120.88812905664281,
127.99396397552826,
-7.105834918885449,
2511.3408753298727,
2743.25,
2975.1591246701273,
-0.1690761867639678,
2831,
2743.25,
2810.265501922807,
129.21568554119568,
5344537
]
] |
no news data
|
0
|
[
[
4420,
4560,
4420,
4445,
17167,
49.72821737496719,
60.30517915335531,
90.632216172881,
-30.32703701952569,
4189.272579175246,
4499.5,
4809.727420824754,
-0.13789417527492104,
4524,
4499.5,
4526.081670972615,
163.06093082496074,
214889
],
[
4475,
4585,
4445,
4450,
6150,
50.00171975750089,
49.89614052118486,
82.48500104254177,
-32.58886052135691,
4213.158847097505,
4507.75,
4802.341152902495,
-0.13070429944096065,
4498,
4507.75,
4510.865336778092,
161.41372148032067,
221039
],
[
4450,
4450,
4075,
4450,
30371,
50.00171975750089,
41.17229383761878,
74.22245960155718,
-33.050165763938395,
4235.673722864685,
4515.25,
4794.826277135315,
-0.12383645518423775,
4473,
4515.25,
4498.692269422474,
176.66988423172634,
221039
],
[
4450,
4485,
4345,
4435,
19446,
49.07282080586747,
32.67159009593615,
65.91228570043297,
-33.24069560449682,
4256.009391582499,
4521.5,
4786.990608417501,
-0.11743474883003467,
4440,
4521.5,
4485.95381553798,
174.05060678660303,
201593
],
[
4435,
4495,
4250,
4250,
17545,
39.36074625320649,
10.88133400093102,
54.90609536053259,
-44.02476135960157,
4235.058212477014,
4516.75,
4798.441787522986,
-0.1247320695291905,
4406,
4516.75,
4438.763052430384,
179.11842058755997,
184048
],
[
4185,
4250,
4140,
4215,
13794,
37.835123558282476,
-9.106830563542644,
42.103510175717545,
-51.21034073926019,
4203.579468734373,
4509.25,
4814.920531265627,
-0.13557488773770662,
4360,
4509.25,
4394.010441944307,
174.1813905455914,
170254
],
[
4215,
4370,
4215,
4330,
11958,
45.3327761915242,
-15.489502737263138,
30.58490759312141,
-46.07441033038455,
4198.719682972519,
4507.75,
4816.780317027481,
-0.13711067252065046,
4336,
4507.75,
4381.208353555446,
172.81129122090633,
182212
],
[
4330,
4375,
4295,
4325,
7073,
45.07820823660448,
-20.712513668386237,
20.32542334081988,
-41.03793700920612,
4190.256997067867,
4505,
4819.743002932133,
-0.1397305229443432,
4311,
4505,
4369.966682844357,
166.1819132765559,
175139
],
[
4330,
4480,
4330,
4395,
15680,
49.36520533607725,
-18.984530623899445,
12.463432547876016,
-31.447963171775463,
4182.983726177857,
4501.25,
4819.516273822143,
-0.14141239603316563,
4303,
4501.25,
4374.973346275486,
165.38320518537336,
190819
],
[
4395,
4440,
4265,
4340,
17297,
46.306750104866,
-21.801814214413753,
5.610383195418063,
-27.412197409831816,
4192.35585570552,
4476.5,
4760.64414429448,
-0.12694924351367348,
4321,
4476.5,
4367.978677020388,
166.07011910070383,
173522
]
] |
no news data
|
0
|
[
[
3950,
3990,
3930,
3970,
15260,
37.707085446807525,
-16.879072066545177,
5.683504421415391,
-22.56257648796057,
3948.7334602551423,
4063,
4177.266539744857,
-0.0562473737360854,
3986,
4063,
4016.049774357523,
79.51493482114138,
732977
],
[
3950,
4000,
3850,
3880,
38811,
29.693350796579924,
-27.505828050283526,
-0.9543620729243933,
-26.551465977359133,
3914.2068805631075,
4054.75,
4195.293119436892,
-0.06932270519114239,
3952,
4054.75,
3988.8398194860183,
84.54958233391699,
694166
],
[
3890,
3935,
3860,
3910,
18806,
34.67693686514619,
-33.1250148973686,
-7.3884926378132345,
-25.736522259555365,
3892.767633433861,
4047.5,
4202.232366566139,
-0.07645824166331751,
3931,
4047.5,
3973.0718555888147,
83.86746931006579,
712972
],
[
3940,
3955,
3890,
3940,
14344,
39.30979350558277,
-34.75685627445955,
-12.862165365142499,
-21.894690909317053,
3880.457120684548,
4042.5,
4204.542879315452,
-0.08016963726181926,
3926,
4042.5,
3966.457484471052,
82.51979293077537,
727316
],
[
3935,
3990,
3920,
3950,
13316,
40.81655999662488,
-34.84155414797033,
-17.258043121708067,
-17.58351102626226,
3870.064777769781,
4037,
4203.93522223022,
-0.08270261195453026,
3930,
4037,
3963.165987576842,
81.62552200714856,
740632
],
[
3945,
4000,
3880,
3945,
30414,
40.27810298826029,
-34.90971853151268,
-20.78837820366899,
-14.12134032784369,
3859.879243066212,
4031.5,
4203.1207569337885,
-0.08513990174068621,
3925,
4031.5,
3959.532790061474,
84.3665561494951,
710218
],
[
3965,
3965,
3885,
3940,
41812,
39.71389170791682,
-34.96415252395764,
-23.623533067726722,
-11.340619456230915,
3850.2147768197747,
4023.75,
4197.285223180225,
-0.08625546973854008,
3937,
4023.75,
3955.626232049179,
84.05465928167402,
668406
],
[
3945,
4020,
3900,
3990,
28940,
47.61620744663717,
-30.619744369617365,
-25.022775328104853,
-5.596969041512512,
3847.7092693258483,
4018.5,
4189.290730674152,
-0.08500223002321848,
3953,
4018.5,
3962.5009856393435,
86.6221836186973,
697346
],
[
3950,
4010,
3935,
3970,
31016,
45.07124511192627,
-28.462504426819123,
-25.710721147847707,
-2.7517832789714163,
3847.397952196835,
4010.25,
4173.102047803165,
-0.08121790302508076,
3959,
4010.25,
3964.000788511475,
85.79202764593322,
666330
],
[
3940,
3940,
3880,
3900,
38327,
37.51386746041724,
-32.032045731728886,
-26.974986064623945,
-5.057059667104941,
3838.454875993989,
3999,
4159.545124006011,
-0.08029263516179598,
3949,
3999,
3951.2006308091804,
86.09259709979513,
628003
]
] |
no news data
|
0
|
[
[
20600,
21000,
20400,
20700,
475754,
63.08183839738318,
234.43022037423725,
170.55805930647762,
63.872161067759635,
19332.58183249367,
20093,
20853.41816750633,
-0.07568985890671677,
20620,
20093,
20430.494790366778,
372.2595273480758,
1324768
],
[
20550,
20700,
20300,
20300,
252065,
53.864711191789496,
212.79381335056314,
179.00521011529472,
33.788603235268425,
19371.10607876472,
20120,
20868.89392123528,
-0.07444273570927253,
20530,
20120,
20404.395832293423,
374.24098968035605,
1072703
],
[
20350,
20450,
20050,
20150,
214704,
50.86338988089791,
181.4513997183385,
179.4944480359035,
1.9569516824350046,
19425.68618498451,
20144,
20862.31381501549,
-0.0713178926742939,
20460,
20144,
20353.516665834737,
376.08091898890206,
857999
],
[
20400,
20450,
20100,
20350,
359517,
54.50346152613252,
170.7819713772078,
177.75195270416435,
-6.9699813269565425,
19508.04544897886,
20182,
20855.95455102114,
-0.0667876871490575,
20380,
20182,
20352.813332667793,
374.2179962039805,
1217516
],
[
20450,
20725,
20300,
20400,
613113,
55.393135987848126,
164.4651033449627,
175.09458283232402,
-10.629479487361323,
19590.480550862718,
20220,
20849.519449137282,
-0.06226700782762435,
20380,
20220,
20362.250666134234,
377.84528218941045,
1830629
],
[
20500,
20750,
20300,
20650,
301440,
59.64256884121495,
177.5847639653366,
175.59261905892654,
1.9921449064100614,
19660.215275309754,
20267.5,
20874.784724690246,
-0.05992694951920519,
20370,
20267.5,
20419.800532907386,
382.99919060445256,
2132069
],
[
20500,
20650,
20350,
20500,
512996,
56.18413920438242,
173.8741303891038,
175.248921324962,
-1.3747909358581865,
19736.14531139699,
20304,
20871.85468860301,
-0.05593525301448079,
20410,
20304,
20435.840426325907,
377.07067698984883,
1619073
],
[
20500,
20600,
20050,
20200,
630248,
49.946217916246084,
145.053843337766,
169.20990572752282,
-24.156062389756812,
19802.194957468833,
20323.5,
20844.805042531167,
-0.051300715184999304,
20420,
20323.5,
20388.672341060726,
389.4227714905739,
988825
],
[
20200,
20500,
20200,
20450,
310310,
54.481625680529135,
140.76383105152854,
163.520690792324,
-22.75685974079545,
19867.073080767463,
20351,
20834.926919232537,
-0.04755804817773449,
20440,
20351,
20400.937872848583,
383.03543066981865,
1299135
],
[
20250,
20300,
20000,
20100,
458547,
47.93331037163112,
107.87833617140859,
152.39221986814093,
-44.513883696732336,
19853.51329165678,
20346,
20838.48670834322,
-0.048411157804307305,
20380,
20346,
20340.750298278865,
387.81861419340305,
840588
]
] |
no news data
|
0
|
[
[
15310,
15700,
15180,
15450,
159953,
55.379082329034674,
930.6106465673292,
912.5483393191508,
18.0623072481784,
10924.794833673468,
14621,
18317.20516632653,
-0.5056022387424295,
16066,
14621,
15729.48806782603,
1005.9776049360845,
7273372
],
[
15460,
15860,
15260,
15340,
124150,
54.63229024763936,
846.3577336185135,
899.3102181790234,
-52.9524845605099,
11239.838275120552,
14775,
18310.161724879446,
-0.478532890000602,
15736,
14775,
15651.590454260826,
976.9792045835071,
7149222
],
[
15370,
15860,
15250,
15700,
179007,
56.69068996396158,
799.4204629763517,
879.3322671384891,
-79.9118041621374,
11577.779787967036,
14942.5,
18307.220212032964,
-0.4503557252177298,
15590,
14942.5,
15661.272363408661,
950.7664042561138,
7328229
],
[
15810,
15950,
15320,
15700,
139413,
56.69068996396157,
753.5360433794867,
854.1730223866887,
-100.63697900720194,
11889.0539110726,
15093.5,
18297.946088927398,
-0.4246127258657566,
15500,
15093.5,
15669.01789072693,
927.85451823782,
7328229
],
[
15740,
16140,
15370,
16140,
172452,
59.30775236900447,
744.099121548561,
832.1582422190631,
-88.05912067050212,
12215.141322654388,
15260.5,
18305.85867734561,
-0.3991165004220847,
15666,
15260.5,
15763.214312581544,
916.5791955065472,
7500681
],
[
15880,
16220,
15500,
16140,
143145,
59.30775236900447,
728.2257597545467,
811.3717457261599,
-83.14598597161319,
12581.385301002678,
15425.5,
18269.614698997324,
-0.3687549446043659,
15804,
15425.5,
15838.571450065236,
902.5378243989368,
7500681
],
[
16200,
16600,
15520,
15810,
296321,
56.34614389623002,
681.165709804769,
785.3305385418819,
-104.16482873711288,
12950.944446433376,
15564.5,
18178.055553566624,
-0.3358354657800282,
15898,
15564.5,
15832.85716005219,
915.213694084727,
7204360
],
[
15730,
15990,
15650,
15940,
105492,
57.25176893684292,
646.9030984788205,
757.6450505292697,
-110.74195205044919,
13402.917708386954,
15713.5,
18024.082291613046,
-0.29408881428237443,
15946,
15713.5,
15854.285728041752,
874.1270016501037,
7309852
],
[
16030,
16730,
15920,
16540,
305289,
61.247682379672604,
660.550305007162,
738.2261014248483,
-77.67579641768623,
13605.239811859075,
15830,
18054.760188140925,
-0.2810815146103505,
16114,
15830,
15991.428582433402,
869.5465015322392,
7615141
],
[
16560,
16640,
16120,
16360,
288972,
59.452237542566195,
649.3559476717364,
720.452070674226,
-71.09612300248955,
13910.58268634857,
15952.5,
17994.41731365143,
-0.25599966320657314,
16158,
15952.5,
16065.142865946722,
844.5788942799363,
7326169
]
] |
no news data
|
0
|
[
[
1353,
1449,
1332,
1333,
126457,
61.27505913857897,
7.3180806337938975,
-1.167578002778109,
8.485658636572007,
1244.3581557916252,
1291.1000000000004,
1337.8418442083755,
-0.07240623376713674,
1322.6,
1291.1000000000004,
1314.2639479004115,
40.964501390775524,
1646238
],
[
1333,
1350,
1283,
1285,
56744,
47.268489222418324,
4.860840976625241,
0.0381057931025609,
4.8227351835226795,
1246.8782073960379,
1292.1000000000004,
1337.3217926039629,
-0.06999735717663107,
1322,
1292.1000000000004,
1308.4111583203292,
42.824179862862984,
1589494
],
[
1286,
1294,
1277,
1294,
30380,
49.59501310968095,
3.5982077298222066,
0.7501261804464902,
2.8480815493757166,
1249.2899533001125,
1293.3000000000004,
1337.3100466998883,
-0.06805852733300528,
1317,
1293.3000000000004,
1305.5289266562634,
40.9795955869442,
1619874
],
[
1297,
1333,
1297,
1297,
25567,
50.38088141867856,
2.8072761805624395,
1.1615561804696801,
1.6457200000927594,
1251.2239832655605,
1294.4000000000003,
1337.5760167344401,
-0.06671201596792307,
1312.4,
1294.4000000000003,
1303.8231413250107,
40.83819590216247,
1645441
],
[
1298,
1438,
1281,
1300,
310253,
51.20024859571325,
2.3949249533015973,
1.4082299350360636,
0.9866950182655336,
1252.7045053529312,
1295.4,
1338.095494647069,
-0.0659186269060814,
1301.8000000000002,
1295.4,
1303.0585130600086,
49.13546762343658,
1955694
],
[
1291,
1300,
1286,
1291,
18950,
48.60705599849422,
1.326616442446948,
1.3919072365182406,
-0.06529079407129257,
1253.2284615424946,
1295.7,
1338.1715384575054,
-0.06555767300687722,
1293.4,
1295.7,
1300.646810448007,
46.62579136461969,
1936744
],
[
1278,
1321,
1276,
1303,
17598,
52.09123978765874,
1.4317694160799874,
1.39987967243059,
0.03188974364939745,
1256.74535696873,
1297.4,
1338.0546430312702,
-0.06267094655660567,
1297,
1297.4,
1301.117448358406,
46.509663410003995,
1954342
],
[
1303,
1303,
1280,
1287,
38899,
47.47017738020074,
0.22148448754660421,
1.1642006354537928,
-0.9427161479071886,
1259.3337606620253,
1298.25,
1337.1662393379747,
-0.0599518418455224,
1295.6000000000004,
1298.25,
1298.2939586867249,
44.83040173786085,
1915443
],
[
1287,
1310,
1287,
1308,
18604,
53.32298453457201,
0.9459451904044727,
1.1205495464439288,
-0.17460435603945612,
1262.7526051776422,
1300.0000000000002,
1337.2473948223583,
-0.057303684342089295,
1297.8000000000002,
1300.0000000000002,
1300.23516694938,
43.27108732801366,
1934047
],
[
1294,
1315,
1293,
1294,
20044,
49.3734561981449,
0.3859534881944455,
0.9736303347940322,
-0.5876768465995866,
1263.6167085986617,
1300.4000000000003,
1337.183291401339,
-0.05657227222598984,
1296.6000000000001,
1300.4000000000003,
1298.9881335595041,
41.75172394744125,
1914003
]
] |
no news data
|
0
|
[
[
3940,
3965,
3880,
3950,
21539,
33.74263871862437,
-78.95352263696032,
-69.80640647418238,
-9.147116162777934,
3933.4993209562263,
4081.25,
4229.000679043774,
-0.07240462066463645,
3984,
4081.25,
4015.5660839880866,
124.60692237855051,
-999051
],
[
3975,
3975,
3850,
3850,
17021,
28.21666660711123,
-87.91461918974392,
-73.42804901729468,
-14.486570172449234,
3888.9532224524282,
4069,
4249.046777547572,
-0.08849681865203822,
3947,
4069,
3982.4528671904695,
124.6349993515112,
-1016072
],
[
3855,
3895,
3830,
3840,
8914,
27.727645811404756,
-94.73126612779652,
-77.68869243939506,
-17.04257368840146,
3849.7400720092764,
4056,
4262.259927990724,
-0.10170607889088933,
3924,
4056,
3953.962293752376,
120.37535654068897,
-1024986
],
[
3840,
3910,
3800,
3845,
23929,
28.395858092771853,
-98.59352494105406,
-81.86965893972686,
-16.723866001327195,
3817.9461753468727,
4044.25,
4270.553824653127,
-0.11191386519286745,
3884,
4044.25,
3932.169835001901,
119.63425964492548,
-1001057
],
[
3860,
3900,
3710,
3715,
26968,
22.556426438706318,
-110.86630862732636,
-87.66898887724676,
-23.1973197500796,
3757.1366556636103,
4024.5,
4291.86334433639,
-0.1328678565468454,
3840,
4024.5,
3888.735868001521,
124.66038395600224,
-1028025
],
[
3705,
4050,
3615,
3855,
171368,
37.46976868460956,
-108.0502125567159,
-91.7452336131406,
-16.304978943575307,
3737.6218427846748,
4011.25,
4284.878157215325,
-0.13643036819710813,
3821,
4011.25,
3881.988694401217,
146.82749938771636,
-856657
],
[
3860,
4090,
3830,
3910,
171864,
42.1804491940211,
-100.22506364034871,
-93.44119961858223,
-6.783864021766476,
3729.5945866386846,
3999.75,
4269.905413361315,
-0.1350861495650055,
3833,
3999.75,
3887.5909555209737,
154.91124943145093,
-684793
],
[
3910,
4050,
3910,
3990,
29743,
48.28334585147775,
-86.57031661310566,
-92.06702301748693,
5.496706404381271,
3731.4170172911363,
3991.5,
4251.582982708864,
-0.13031841799266627,
3863,
3991.5,
3908.072764416779,
153.8461601863473,
-655050
],
[
3945,
3985,
3900,
3900,
20027,
42.80898479875109,
-82.0650838525803,
-90.06663518450561,
8.001551331925313,
3730.3158581138296,
3977.5,
4224.68414188617,
-0.12429120899367464,
3874,
3977.5,
3906.4582115334233,
149.28572017303676,
-675077
],
[
3900,
3955,
3850,
3850,
20244,
40.089545374348084,
-81.58873244359256,
-88.37105463632301,
6.782322192730447,
3727.0274420049664,
3961,
4194.972557995034,
-0.11813812572331918,
3901,
3961,
3895.166569226739,
146.1224544463913,
-695321
]
] |
no news data
|
0
|
[
[
5460,
5460,
5360,
5450,
21113,
39.795413076978825,
3.3111666665536177,
97.64409580085021,
-94.33292913429659,
5328.1632367381935,
5764,
6199.8367632618065,
-0.15122719058355533,
5496,
5764,
5605.22100119022,
213.1923406313228,
279996
],
[
5500,
5500,
5310,
5350,
31953,
36.457443206847366,
-20.289474274222812,
74.05738178583562,
-94.34685606005843,
5283.96491359593,
5752,
6220.03508640407,
-0.1627382080681746,
5428,
5752,
5554.176800952176,
211.53574487194263,
248043
],
[
5380,
5410,
5280,
5360,
46437,
37.02628746133637,
-37.7510650480599,
51.69569241905651,
-89.44675746711641,
5254.299769461484,
5744,
6233.700230538516,
-0.17050843681703198,
5394,
5744,
5515.341440761741,
205.7117630953753,
294480
],
[
5360,
5560,
5350,
5510,
40601,
44.98248573228981,
-39.03577502701319,
33.54939892984258,
-72.58517395685577,
5238.622312216288,
5737.5,
6236.377687783712,
-0.1739007190531457,
5404,
5737.5,
5514.273152609393,
206.0180657314199,
335081
],
[
5450,
5550,
5340,
5500,
33624,
44.57813187631241,
-40.39518284497353,
18.76048257487936,
-59.155665419852895,
5213.323694083699,
5721.5,
6229.676305916301,
-0.17763743980295424,
5434,
5721.5,
5511.418522087514,
206.30248960774708,
301457
],
[
5500,
5560,
5410,
5500,
38717,
44.578131876312405,
-40.99990198616797,
6.808405662669896,
-47.80830764883787,
5192.149727058201,
5700.5,
6208.850272941799,
-0.17835287183292647,
5444,
5700.5,
5509.134817670011,
202.28088320719374,
301457
],
[
5550,
5980,
5500,
5540,
1409386,
46.79676521443178,
-37.81556624794575,
-2.1163887194532336,
-35.69917752849252,
5179.847643714481,
5681,
6182.152356285519,
-0.17643103548161207,
5482,
5681,
5515.307854136009,
222.11796297810847,
1710843
],
[
5600,
5730,
5530,
5680,
145683,
53.772047111038425,
-23.721678518591943,
-6.437446679280976,
-17.28423183931097,
5185.874049251315,
5665.5,
6145.125950748685,
-0.16931460621257957,
5546,
5665.5,
5548.2462833088075,
220.53810847967213,
1856526
],
[
5770,
5890,
5620,
5680,
133083,
53.77204711103843,
-12.409126268887121,
-7.631782597202205,
-4.777343671684916,
5198.598256341043,
5648.5,
6098.401743658957,
-0.15929954630749987,
5580,
5648.5,
5574.597026647046,
224.07110073112412,
1856526
],
[
5580,
5710,
5560,
5590,
61021,
48.98396588005708,
-10.58408816705014,
-8.222243711171792,
-2.361844455878348,
5197.005479981365,
5634,
6070.994520018635,
-0.15512762513973546,
5598,
5634,
5577.677621317637,
218.78030782175813,
1795505
]
] |
no news data
|
0
|
[
[
19500,
19650,
18870,
19060,
31956,
47.17208030328461,
-31.777042789737607,
-105.97622771176779,
74.19918492203018,
17376.82926657484,
18700.5,
20024.17073342516,
-0.1415652772305723,
19102,
18700.5,
19057.843807113386,
668.9815401247697,
115050
],
[
19000,
19000,
18500,
18510,
13044,
41.23754762559927,
-70.83785924692347,
-98.94855401879894,
28.110694771875472,
17431.821777074907,
18723.5,
20015.178222925093,
-0.13797401371806478,
19006,
18723.5,
18948.27504569071,
661.1971444015719,
102006
],
[
18510,
18750,
17830,
17830,
27688,
35.32103466845016,
-154.87880821769068,
-110.13460485857729,
-44.744203359113385,
17396.369546484126,
18713.5,
20030.630453515874,
-0.14076794330465967,
18694,
18713.5,
18724.620036552566,
679.6830626586025,
74318
],
[
18090,
18100,
17680,
18000,
25127,
37.726509893211784,
-205.39660233190807,
-129.18700435324345,
-76.20959797866462,
17426.865786268107,
18722,
20017.134213731893,
-0.13835425849074814,
18418,
18722,
18579.696029242055,
661.1342724687023,
99445
],
[
17840,
18190,
17710,
17900,
32010,
36.85813561679105,
-250.61257661134732,
-153.47211880486424,
-97.14045780648308,
17432.45758151958,
18723.5,
20014.54241848042,
-0.1379060985905863,
18260,
18723.5,
18443.756823393647,
648.1961101495093,
67435
],
[
17400,
17740,
17340,
17410,
36195,
32.86614222642538,
-322.27053279482425,
-187.23180160285625,
-135.038731191968,
17353.99316569487,
18706.5,
20059.00683430513,
-0.1446028743276542,
17930,
18706.5,
18237.00545871492,
641.896387995973,
31240
],
[
17340,
17740,
17070,
17600,
32407,
35.77103161948625,
-359.58351233692156,
-221.70214374966932,
-137.88136858725224,
17290.375990338463,
18690,
20089.624009661537,
-0.14977249969625858,
17748,
18690,
18109.604366971937,
643.9037888534035,
63647
],
[
17510,
18390,
17450,
18300,
31448,
45.1821108073505,
-328.87905457261513,
-243.1375259142585,
-85.74152865835663,
17327.17833589937,
18704,
20080.82166410063,
-0.14722216254283887,
17842,
18704,
18147.683493577548,
665.0535182210175,
95095
],
[
18280,
18510,
17970,
18170,
17106,
43.895755320871395,
-311.44531638607805,
-256.79908400862246,
-54.64623237745559,
17325.87007490172,
18703.5,
20081.12992509828,
-0.14731252707763584,
17876,
18703.5,
18152.14679486204,
656.1211240623734,
77989
],
[
17780,
18170,
17300,
18000,
32479,
42.20362242569096,
-307.7984238879508,
-266.99895198448814,
-40.79947190346263,
17248.927490482354,
18652.5,
20056.072509517646,
-0.15049698533897823,
17896,
18652.5,
18121.717435889634,
671.3981866293467,
45510
]
] |
no news data
|
0
|
[
[
16400,
19150,
16120,
18370,
1358323,
74.72215079785201,
1954.1768671275204,
2028.3174935447096,
-74.1406264171892,
11406.81165142799,
15547.5,
19688.18834857201,
-0.5326500528794996,
17530,
15547.5,
17135.251912651504,
1069.5214411742263,
11049710
],
[
18500,
19360,
18100,
18780,
675351,
76.03134818503955,
1970.9932492995995,
2016.8526446956876,
-45.859395396088075,
11728.260934662245,
15858.5,
19988.739065337755,
-0.5208864729120352,
17706,
15858.5,
17464.2015301212,
1083.1270525189243,
11725061
],
[
18830,
19450,
18100,
18400,
408176,
72.29409713349985,
1931.3936256532288,
1999.760840887196,
-68.36721523396727,
12044.57428765508,
16120,
20195.42571234492,
-0.5056359444596675,
17820,
16120,
17651.36122409696,
1102.1894059104297,
11316885
],
[
18940,
20400,
18680,
19800,
807454,
76.81561528364585,
1990.0390074043262,
1997.8164741906223,
-7.777466786296145,
12362.161194195243,
16463.5,
20564.838805804757,
-0.4982341307504184,
18336,
16463.5,
18081.08897927757,
1166.3187340596849,
12124339
],
[
20400,
20450,
19130,
19300,
546116,
72.27881514189846,
1973.42169672608,
1992.937518697714,
-19.515821971634068,
12919.112325781629,
16795,
20670.88767421837,
-0.4615525661468736,
18930,
16795,
18324.87118342206,
1177.295967341136,
11578223
],
[
18500,
19080,
18400,
18690,
238321,
67.07407178354715,
1889.2523314171813,
1972.2004812416076,
-82.94814982442631,
13472.68781993795,
17064.5,
20656.31218006205,
-0.4209689331726157,
18994,
17064.5,
18397.89694673765,
1157.4891125310548,
11339902
],
[
19050,
19100,
17290,
17550,
486955,
58.58373271578564,
1710.8375599481933,
1919.9278969829247,
-209.09033703473142,
13954.595491651566,
17243,
20531.404508348434,
-0.38141906957587823,
18748,
17243,
18228.317557390117,
1204.097033064551,
10852947
],
[
17690,
17940,
17200,
17730,
213981,
59.456392749375,
1565.9161571169534,
1849.1255490097305,
-283.20939189277715,
14492.918990118698,
17426,
20359.0810098813,
-0.33663273383235415,
18614,
17426,
18128.654045912095,
1170.9472449885116,
11066928
],
[
17730,
17730,
16710,
16710,
350828,
52.68229902963257,
1353.161027752114,
1749.9326447582075,
-396.7716170060935,
14903.327482422634,
17534,
20164.672517577368,
-0.3000653037045018,
17996,
17534,
17844.92323672968,
1160.1652989179036,
10716100
],
[
16430,
17450,
16280,
16320,
224708,
50.32151909265324,
1139.9407864804925,
1627.9342731026645,
-487.993486622172,
15315.304162716362,
17622.5,
19929.695837283638,
-0.2618465980744659,
17400,
17622.5,
17539.938589383746,
1160.867777566625,
10491392
]
] |
no news data
|
0
|
[
[
13090,
13380,
13010,
13290,
54136,
41.59105880729862,
-132.01127816986445,
-33.64287428456156,
-98.3684038853029,
12815.530219454406,
13633,
14450.469780545594,
-0.11992514935019356,
13250,
13633,
13430.439746145836,
382.19553851402384,
-260072
],
[
13300,
13420,
12760,
12940,
38441,
37.19484654213296,
-166.3369389756699,
-60.18168722278323,
-106.15525175288667,
12743.828585113855,
13611.5,
14479.171414886145,
-0.12749093265050063,
13174,
13611.5,
13332.35179691667,
402.0387143344507,
-298513
],
[
12990,
12990,
12510,
12510,
58332,
32.63133997686942,
-225.63667961867213,
-93.27268570196102,
-132.3639939167111,
12577.268520961643,
13570,
14562.731479038357,
-0.14631267192901357,
13036,
13570,
13167.881437533337,
407.6073775962756,
-356845
],
[
12440,
13100,
12350,
12370,
69335,
31.285470741397752,
-280.69332337465494,
-130.7568132364998,
-149.93651013815514,
12393.968761383447,
13520.5,
14647.031238616553,
-0.16664047019216055,
12818,
13520.5,
13008.30515002667,
432.0639934822559,
-426180
],
[
12440,
12970,
12010,
12970,
83816,
42.27416477780124,
-272.7668383017135,
-159.15881824954255,
-113.60802005217096,
12335.278511031805,
13485.5,
14635.721488968195,
-0.17058640598690364,
12816,
13485.5,
13000.644120021338,
469.77370823352334,
-342364
],
[
12360,
12970,
12120,
12500,
51855,
37.24907027139867,
-300.94105269411557,
-187.51526513845715,
-113.42578755565842,
12213.79673506739,
13444.5,
14675.20326493261,
-0.1830790680103552,
12658,
13444.5,
12900.51529601707,
496.93272907398597,
-394219
],
[
12390,
12630,
11960,
12380,
61306,
36.07014794319141,
-329.1579892956379,
-215.8438099698933,
-113.31417932574459,
12069.990802474109,
13389,
14708.009197525891,
-0.1970287844537891,
12546,
13389,
12796.412236813658,
509.2946769972727,
-455525
],
[
12380,
12500,
12250,
12410,
22233,
36.61029643606575,
-345.1210252165383,
-241.69925301922234,
-103.42177219731599,
11944.69492311911,
13325,
14705.30507688089,
-0.20717524606092155,
12526,
13325,
12719.129789450926,
490.7736286403246,
-433292
],
[
12110,
12420,
12050,
12120,
38620,
33.65049640112454,
-376.8285772888503,
-268.72511787314795,
-108.10345941570233,
11833.30266486602,
13209,
14584.69733513398,
-0.2082969695107851,
12476,
13209,
12599.303831560741,
482.14694088030143,
-471912
],
[
11980,
12000,
11690,
11700,
64981,
29.882488055558248,
-430.8806072339521,
-301.1562157453088,
-129.72439148864328,
11632.865454979428,
13085,
14537.134545020572,
-0.2219540764265299,
12222,
13085,
12419.443065248593,
478.42215938885136,
-536893
]
] |
no news data
|
0
|
[
[
6810,
6900,
6800,
6870,
13577,
40.83551952325477,
-59.109557875054634,
-57.3995801058433,
-1.709977769211335,
6798.573526933089,
6957,
7115.426473066911,
-0.04554447982374905,
6898,
6957,
6926.489480306866,
122.18381437845586,
-292244
],
[
6870,
6880,
6800,
6870,
15810,
40.83551952325477,
-60.38037788195015,
-57.995739661064675,
-2.3846382208854777,
6790.466261160459,
6953.5,
7116.533738839541,
-0.04689256887597354,
6864,
6953.5,
6915.191584245494,
119.17068477999473,
-292244
],
[
6860,
6890,
6800,
6870,
15506,
40.83551952325477,
-60.68793910807108,
-58.534179550465964,
-2.153759557605113,
6781.511188524816,
6948.5,
7115.488811475184,
-0.04806470791543034,
6854,
6948.5,
6906.153267396396,
117.08706443856654,
-292244
],
[
6870,
6940,
6840,
6920,
10754,
45.62853057698151,
-56.24870144639317,
-58.07708392965141,
1.8283824832582383,
6779.5296569852635,
6947,
7114.4703430147365,
-0.048213716140704334,
6868,
6947,
6908.922613917117,
115.86655983581178,
-281490
],
[
6890,
6940,
6770,
6780,
35866,
36.67059314603173,
-63.29774656677182,
-59.12121645707549,
-4.17653010969633,
6755.593634960937,
6939,
7122.406365039063,
-0.05286247731346379,
6862,
6939,
6883.138091133694,
119.7332341332538,
-317356
],
[
6660,
6840,
6660,
6740,
21248,
34.58161701591574,
-71.29004406488275,
-61.554981978636945,
-9.735062086245804,
6725.593416641733,
6929.5,
7133.406583358267,
-0.05885174496233991,
6836,
6929.5,
6854.510472906955,
124.03800312373568,
-338604
],
[
6810,
6810,
6670,
6750,
19242,
35.56978284066837,
-75.94167265668148,
-64.43232011424585,
-11.509352542435622,
6701.359898768513,
6916.5,
7131.640101231487,
-0.062210684950910804,
6812,
6916.5,
6833.608378325564,
125.17814575775456,
-319362
],
[
6750,
6810,
6710,
6800,
16863,
40.41611864060103,
-74.73207485644707,
-66.4922710626861,
-8.23980379376097,
6688.373522830958,
6908,
7127.626477169042,
-0.06358612541084022,
6798,
6908,
6826.886702660452,
123.37970677505781,
-302499
],
[
6810,
6840,
6740,
6750,
28889,
37.387561761147644,
-76.92134068410905,
-68.5780849869707,
-8.34325569713836,
6668.586708839115,
6897,
7125.413291160885,
-0.06623554912596344,
6764,
6897,
6811.509362128362,
121.70972771969655,
-331388
],
[
6790,
6790,
6670,
6730,
29610,
36.21845094816376,
-79.3554225640828,
-70.73355250239312,
-8.621870061689677,
6647.430210146342,
6887,
7126.569789853658,
-0.0695715957176298,
6754,
6887,
6795.2074897026905,
121.58760431114679,
-360998
]
] |
no news data
|
0
|
[
[
23100,
23600,
22900,
23150,
135963,
50.547391539801694,
391.92033922528935,
445.2265588071957,
-53.30621958190636,
20675.208647799795,
23185,
25694.791352200205,
-0.21650130275611001,
23890,
23185,
23752.248179915743,
951.9232698747999,
-474246
],
[
23450,
23650,
23050,
23100,
58397,
50.096209276203794,
315.643132139754,
419.3098734737074,
-103.66674133395338,
20973.450052909364,
23285,
25596.549947090636,
-0.19854412257596188,
23560,
23285,
23621.798543932597,
926.7858934551714,
-532643
],
[
23400,
24200,
23400,
23650,
113395,
54.868336165158915,
296.1593587007774,
394.67977051912146,
-98.52041181834409,
21311.570360763137,
23407.5,
25503.429639236863,
-0.1790818873640383,
23390,
23407.5,
23627.438835146077,
939.1583296369449,
-419248
],
[
24500,
24850,
24250,
24600,
165715,
61.68394735364003,
353.3027343972972,
386.40436329475665,
-33.10162889745948,
21531.12623556675,
23547.5,
25563.87376443325,
-0.17126011376436992,
23520,
23547.5,
23821.95106811686,
957.7898775200202,
-253533
],
[
25850,
26850,
25550,
26100,
278853,
69.51273144750579,
513.7050631122656,
411.8645032582585,
101.84055985400715,
21642.640871542433,
23767.5,
25892.359128457567,
-0.1788037554187497,
24120,
23767.5,
24277.56085449349,
1050.0906005543045,
25320
],
[
25200,
26350,
25200,
26200,
116728,
69.95349026553286,
641.4994224973561,
457.7914871060781,
183.70793539127806,
21772.024027590698,
23980,
26187.975972409302,
-0.18415145724848223,
24730,
23980,
24662.048683594792,
1057.226986228997,
142048
],
[
27100,
27250,
24650,
25250,
213411,
60.93999569821976,
658.5291978275854,
497.9390292503796,
160.59016857720587,
22011.062828481678,
24130,
26248.937171518322,
-0.1756267858697325,
25160,
24130,
24779.638946875835,
1167.4250586412115,
-71363
],
[
25350,
26200,
25150,
25900,
173733,
64.32687274640226,
716.2188600056506,
541.5949954014338,
174.6238646042168,
22122.61827217254,
24285,
26447.38172782746,
-0.17808373298970215,
25610,
24285,
25003.71115750067,
1159.0375544525536,
102370
],
[
25700,
26100,
25300,
25800,
166606,
63.41583538263771,
745.278067011197,
582.3316097233865,
162.94645728781052,
22279.833355066214,
24432.5,
26585.166644933786,
-0.17621337521201566,
25850,
24432.5,
25162.96892600054,
1133.3920148487998,
-64236
],
[
25700,
26050,
24800,
25200,
249899,
58.099054654086146,
711.6888067789441,
608.2030491344981,
103.48575764444604,
22580.56053254327,
24565,
26549.43946745673,
-0.16156641298243274,
25670,
24565,
25170.375140800432,
1141.721156645314,
-314135
]
] |
no news data
|
0
|
[
[
726,
732,
719,
719,
10855,
60.274058265409586,
-3.2565670730130023,
-3.268211983721949,
0.01164491070894691,
712.2184343270224,
725.0000000000001,
737.7815656729779,
-0.035259491511662786,
721.4000000000001,
725.0000000000001,
723.3601163876328,
21.6131816888424,
-17938
],
[
740,
740,
717,
719,
12819,
60.274058265409586,
-3.4195323340055666,
-3.2984760537786726,
-0.12105628022689396,
712.9637294983528,
725.2000000000002,
737.4362705016475,
-0.03374591975082009,
720.4000000000001,
725.2000000000002,
722.4880931101063,
21.71224013963937,
-17938
],
[
719,
729,
717,
719,
8696,
60.274058265409586,
-3.5082426400937265,
-3.3404293710416835,
-0.16781326905204308,
712.8164770047771,
725.1500000000001,
737.4835229952231,
-0.03401647381982488,
720.8,
725.1500000000001,
721.790474488085,
21.0185087010937,
-17938
],
[
719,
735,
717,
729,
15295,
64.66856459707485,
-2.7400442458312,
-3.2203523459995873,
0.4803081001683873,
713.9289661152136,
725.7500000000002,
737.5710338847869,
-0.03257604928635653,
722.4000000000001,
725.7500000000002,
723.2323795904681,
20.802900936729866,
-2643
],
[
722,
727,
715,
721,
5389,
59.04166507153141,
-2.7451304697472096,
-3.125307970749112,
0.3801775010019024,
713.5183513968678,
725.2500000000002,
736.9816486031326,
-0.03235201269391901,
721.4000000000001,
725.2500000000002,
722.7859036723745,
20.316979441249163,
-8032
],
[
721,
726,
707,
711,
20706,
52.851171795239495,
-3.515552662618802,
-3.20335690912305,
-0.312195753495752,
712.3466824007384,
723.8500000000001,
735.3533175992619,
-0.031783705461799476,
719.8000000000001,
723.8500000000001,
720.4287229378997,
20.222909481159938,
-28738
],
[
711,
723,
703,
712,
13375,
53.377608173667205,
-3.999324435807466,
-3.3625504144599336,
-0.6367740213475326,
710.9838647336962,
722.8000000000001,
734.6161352663039,
-0.03269544899364646,
718.4000000000001,
722.8000000000001,
718.7429783503197,
20.2069873753628,
-15363
],
[
712,
723,
705,
712,
15085,
53.377608173667205,
-4.332771557983051,
-3.556594643164557,
-0.7761769148184938,
710.0183513968676,
721.75,
733.4816486031324,
-0.03250889810358818,
717,
721.75,
717.3943826802558,
20.049345419979744,
-15363
],
[
712,
717,
704,
712,
51273,
53.3776081736672,
-4.54464298922619,
-3.754204312376884,
-0.7904386768493064,
708.8369361518448,
720.95,
733.0630638481553,
-0.0336030622044669,
713.6,
720.95,
716.3155061442046,
19.545820747124047,
-15363
],
[
712,
720,
708,
714,
21953,
54.64265516608125,
-4.499304161975374,
-3.9032242822965824,
-0.5960798796787916,
708.094843168979,
720.6,
733.1051568310211,
-0.03470762373305871,
712.2,
720.6,
715.8524049153636,
19.0068335509009,
6590
]
] |
no news data
|
0
|
[
[
15510,
18430,
15510,
17880,
756715,
85.06015049943363,
1622.397423123326,
1228.223950561258,
394.1734725620679,
8928.001214575077,
13153,
17377.998785424923,
-0.6424388026191626,
15956,
13153,
15222.72415751218,
990.7460246102569,
3087695
],
[
18050,
18570,
17800,
18550,
329937,
86.42447398523204,
1808.5882035909763,
1344.296801167202,
464.29140242377434,
8991.26058014043,
13582,
18172.739419859572,
-0.6760034486614006,
16664,
13582,
15888.179326009746,
974.97845142381,
3417632
],
[
18800,
20350,
18230,
19860,
732804,
88.61388743651374,
2038.3549039164463,
1483.1084217170508,
555.2464821993956,
8965.63542050782,
14064.5,
19163.36457949218,
-0.7250687304194503,
17550,
14064.5,
16682.5434608078,
1056.765704893538,
4150436
],
[
19860,
20350,
19230,
19300,
276969,
82.48938783097793,
2150.470069084078,
1616.5807511904563,
533.8893178936219,
9231.518293079047,
14515,
19798.481706920953,
-0.7280029909639618,
18258,
14515,
17206.03476864624,
1061.2824402582853,
3873467
],
[
19290,
19400,
17420,
18150,
370443,
71.55262291980132,
2122.06491280135,
1717.677583512635,
404.38732928871514,
9553.935558727262,
14855,
20156.064441272738,
-0.7137077672531454,
18748,
14855,
17394.827814916993,
1126.9051230969792,
3503024
],
[
18150,
20100,
18150,
19500,
340833,
75.63632624072966,
2183.319392490932,
1810.8059453082947,
372.51344718263726,
9745.146892853425,
15236.5,
20727.853107146577,
-0.7208155556914745,
19072,
15236.5,
17815.862251933595,
1185.6976143043378,
3843857
],
[
19960,
20800,
19250,
19960,
241148,
76.85550772478581,
2243.124817974329,
1897.2697198415017,
345.85509813282715,
9981.278356599738,
15635,
21288.721643400262,
-0.7232135137064614,
19354,
15635,
18244.689801546876,
1211.7192132825994,
4085005
],
[
19990,
20550,
19550,
19590,
187455,
73.66249546540628,
2234.9025750570527,
1964.7962908846118,
270.10628417244084,
10246.623228965833,
15981.5,
21716.376771034167,
-0.717689424776669,
19300,
15981.5,
18513.7518412375,
1196.5964123338422,
3897550
],
[
19590,
19970,
18900,
19370,
182467,
71.75363091591075,
2185.4418140813323,
2008.925395523956,
176.51641855737626,
10653.137118329356,
16327,
22000.862881670644,
-0.6950282209433017,
19314,
16327,
18685.00147299,
1187.5538114528533,
3715083
],
[
19380,
19830,
18650,
18750,
168578,
66.52188186874565,
2072.3264963472902,
2021.605615688623,
50.720880658667284,
11185.174538642354,
16643.5,
22101.825461357646,
-0.6559107713350734,
19434,
16643.5,
18698.001178391998,
1187.0142534919353,
3546505
]
] |
no news data
|
0
|
[
[
20200,
20800,
19760,
19930,
3643085,
81.56530293655985,
1083.8548187042106,
255.18286834245617,
828.6719503617544,
9873.879177788112,
14474,
19074.120822211888,
-0.6356391905778482,
17564,
14474,
16823.90091532135,
1116.5096369070263,
39566609
],
[
20050,
20100,
18600,
18680,
3557191,
70.13319510296668,
1199.0070518347256,
443.9477050409101,
755.0593467938156,
9825.845572259408,
14748,
19670.154427740592,
-0.6675012785110648,
18400,
14748,
17195.120732257077,
1143.9018056993816,
36009418
],
[
18600,
18830,
17820,
17820,
2454663,
63.53524964534096,
1206.9581512750483,
596.5497942877378,
610.4083569873105,
9939.514772974246,
14982.5,
20025.485227025754,
-0.6731834109161694,
19042,
14982.5,
17320.096585805662,
1134.3373910065686,
33554755
],
[
18060,
18470,
17460,
18070,
2491401,
64.57847606954104,
1219.37615623513,
721.1150666772162,
498.2610895579139,
10113.724166554213,
15239.5,
20365.275833445787,
-0.6726960639713622,
18940,
15239.5,
17470.07726864453,
1125.4561487918138,
36046156
],
[
18200,
18880,
18140,
18400,
2153429,
65.96273889201589,
1241.5341241527422,
825.1988781723214,
416.3352459804207,
10324.307688849325,
15513.5,
20702.692311150677,
-0.6689905322655334,
18580,
15513.5,
17656.061814915625,
1102.9235667352557,
38199585
],
[
17770,
18270,
17610,
17850,
1043139,
61.63917795435445,
1200.8711745251967,
900.3333374428965,
300.53783708230014,
10634.86177341959,
15764,
20893.13822658041,
-0.650740703702158,
18164,
15764,
17694.849451932503,
1080.5718833970232,
37156446
],
[
18230,
19390,
17210,
17440,
3820420,
58.557877271929016,
1122.6210439107344,
944.7908787364643,
177.83016517427018,
11015.558321963605,
15996.5,
20977.441678036397,
-0.6227539371783073,
17916,
15996.5,
17643.879561546004,
1159.1024631543787,
33336026
],
[
18160,
18290,
16700,
17610,
898914,
59.462737311370766,
1062.081812871933,
968.2490655635581,
93.83274730837479,
11429.084491737354,
16233,
21036.915508262646,
-0.5918703268973875,
17874,
16233,
17637.103649236804,
1189.8808586433518,
34234940
],
[
17350,
18150,
17090,
17150,
1342770,
55.905694768538865,
965.8521382646431,
967.7696801037752,
-1.9175418391320136,
11787.05644975766,
16419,
21050.94355024234,
-0.5642174980501053,
17690,
16419,
17539.682919389445,
1180.6036544545411,
32892170
],
[
17050,
17170,
16340,
16380,
699756,
50.46389557882489,
818.0271551590522,
937.8211751148306,
-119.79401995577837,
12064.762094657974,
16543,
21021.237905342026,
-0.5414057795251196,
17286,
16543,
17307.746335511554,
1155.5605362792166,
32192414
]
] |
NHN KCP, 에이전트 결제 프로토콜(AP2) 지원 계획: NHN KCP 사옥 전경. NHN KCP 제공.종합결제기업 NHN KCP는 구글 클라우드가 새롭게 제안한 인공지능(AI) 에이전트 기반 결제 프로토콜 ‘에이전트 결제 프로토콜(AP2)’에 대한 지원 계획을 지난 9월 표명했다고 16일 밝혔다.AP2는 사용자를 대신해 결제를 수행할 수 있도록 AI 에이전트 간의 상호 운용성을 가능하게 하기 위해 설계된 국제 표준 프로토콜이다. AP2는 구매자의 AI 에이전트와 가맹점의 AI 에이전트 간 소통이 가능하도록 연동하는 국제 표준 프로토콜인 ‘에이전트-투-에이전트(Agent-to-Agent, A2A) 프로토콜’에, AI 에이전트가 가맹점이 제공한 데이터를 포함한 다양한 데이터 소스에 연결될 수 있도록 하는 국제 표준 프로토콜인 ‘모델 컨텍스트 프로토콜(Model Context Protocol, MCP)을 확장한 형태로 마련됐다.AI 에이전트 기반 커머스·결제는 단순 구매를 넘어 가격 추적, 티켓 예매, 반복구매 등 복잡한 시나리오까지 처리할 수 있도록 설계됐다. 예를 들어 소비자가 직접 앱을 켜고 상품을 고르며 결제 버튼을 누르는 대신, AI 에이전트가 가격 비교부터 구매, 포인트 적립 등 결제 과정을 수행해 주는 새로운 결제 방식이다. 이를 통해 기존의 탐색 및 구매 과정을 자동화할 수 있을 것으로 전망된다.현재는 가맹점, 결제 네트워크, PSP(결제 서비스 제공업체) 등 결제 과정에 참여하는 여러 관계자 사이에 공통 언어가 마련돼 있지 않아, AI 에이전트 간 소통 방식에 차이가 존재한다. AP2는 디지털 상거래에서 AI 에이전트 기반 결제를 안전하고 확장 가능하게 할 국제 프레임워크를 구축하여 신뢰와 책임 문제를 함께 논의하고 해결하는 것을 목표로 고안됐다.NHN KCP는 국내 선도 결제기업으로서 한국 결제 생태계의 특성과 규제 환경이 글로벌 표준에 반영될 수 있도록, AP2 초기 과정부터 적극적으로 참여할 계획이다.NHN KCP는 AP2가 AI 에이전트 기반 결제의 국제 표준으로 자리잡는다면, 해외 PSP 및 네트워크와의 연계를 통해 크로스보더 결제 서비스 확대에도 기여할 수 있을 것으로 기대하고 있다. AP2가 신용카드, 간편결제, 스테이블코인 등 다양한 결제수단에 보안과 신뢰를 제공하는 범용 프로토콜로 설계되는 만큼, NHN KCP는 글로벌 결제 네트워크와의 상호운용성을 확보할 수 있을 것으로 보고 있다.NHN KCP 관계자는 “AP2 프로토콜이 향후 글로벌 결제 생태계에서 핵심 역할을 할 것으로 보고, 구글 클라우드의 AP2 구상을 지원하기로 했다”며 “AI 기반 결제가 더욱 신뢰성 있고 편리한 형태로 널리 채택될 수 있도록 글로벌 파트너사들과 함께 적극 협력할 것”이라고 말했다. NHN KCP, 에이전트 결제 프로토콜 지원 계획…“AI 기반 결제 가속화 기대”: NHN KCP 전경종합결제기업 NHN KCP(대표 박준석)가 구글 클라우드의 인공지능(AI) 에이전트 기반 결제 프로토콜 '에이전트 결제 프로토콜(AP2)'에 대한 지원 계획을 지난 9월 표명했다.AP2는 사용자를 대신해 결제를 수행할 수 있도록 AI에이전트 간의 상호 운용성을 위해 설계된 국제 표준 프로토콜이다. AP2는 구매자의 AI 에이전트와 가맹점의 AI 에이전트 간 소통이 가능하도록 연동하는 국제 표준 프로토콜인 '에이전트-투-에이전트(A2A) 프로토콜'에, AI 에이전트가 가맹점이 제공한 데이터를 포함한 다양한 데이터 소스에 연결될 수 있도록 하는 국제 표준 프로토콜인 '모델 컨텍스트 프로토콜(MCP)을 확장한 형태로 마련됐다.AI 에이전트 기반 커머스·결제는 단순 구매를 넘어 가격 추적, 티켓 예매, 반복구매 등 복잡한 시나리오까지 처리할 수 있도록 설계됐다. 소비자가 앱을 켜고 상품을 고르며 결제 버튼을 누르는 대신, AI에이전트가 가격 비교부터 구매, 포인트 적립 등 결제 과정을 수행해 주는 새로운 결제 방식이다. 기존의 탐색과 구매 과정을 자동화할 수 있을 것으로 전망된다.현재는 가맹점, 결제 네트워크, PSP(결제 서비스 제공업체) 등 결제 과정에 참여하는 여러 관계자 사이에 공통 언어가 마련돼 있지 않아, AI에이전트 간 소통 방식에 차이가 존재한다. AP2는 디지털 상거래에서 AI 에이전트 기반 결제를 안전하고 확장 가능하게 할 국제 프레임워크를 구축하여 신뢰와 책임 문제를 함께 논의하고 해결하는 것을 목표로 고안됐다.NHN KCP는 AP2가 AI 에이전트 기반 결제의 국제 표준으로 자리잡는다면, 해외 PSP와 네트워크와 연계를 통해 크로스보더 결제 서비스 확대에도 기여할 수 있을 것으로 기대하고 있다.NHN KCP 관계자는 “AP2 프로토콜이 향후 글로벌 결제 생태계에서 핵심 역할을 할 것으로 보고, 구글 클라우드의 AP2 구상을 지원하기로 했다”며 “AI 기반 결제가 더욱 신뢰성 있고 편리한 형태로 널리 채택될 수 있도록 글로벌 파트너사들과 함께 적극 협력할 것”이라고 말했다. NHN KCP, AI 기반 결제 혁신 가속화 … '에이전트 결제 프로토콜(AP2)' 지원 계획 발표: "AI 에이전트 기반 커머스 및 결제의 글로벌 표준 제정 기대"ⓒNHN KCP[디지털데일리 박기록기자] 종합결제기업 NHN KCP가 구글 클라우드가 새롭게 제안한 AI 에이전트 기반 결제 프로토콜 ‘에이전트 결제 프로토콜(AP2)’에 대한 지원 계획을 지난 9월 표명했다고 16일 밝혔다.AP2는 사용자를 대신해 결제를 수행할 수 있도록 AI 에이전트 간의 상호 운용성을 가능하게 하기 위해 설계된 국제 표준 프로토콜이다.회사측에 따르면, AP2는 구매자의 AI 에이전트와 가맹점의 AI 에이전트 간 소통이 가능하도록 연동하는 국제 표준 프로토콜인 ‘에이전트-투-에이전트(Agent-to-Agent, A2A) 프로토콜’에, AI 에이전트가 가맹점이 제공한 데이터를 포함한 다양한 데이터 소스에 연결될 수 있도록 하는 국제 표준 프로토콜인 ‘모델 컨텍스트 프로토콜(Model Context Protocol, MCP)을 확장한 형태로 마련됐다.이같은 AI 에이전트 기반 커머스·결제는 단순 구매를 넘어 가격 추적, 티켓 예매, 반복구매 등 복잡한 시나리오까지 처리할 수 있도록 설계됐다.예를 들어 소비자가 직접 앱을 켜고 상품을 고르며 결제 버튼을 누르는 대신 AI 에이전트가 가격 비교부터 구매, 포인트 적립 등 결제 과정을 수행해 주는 새로운 결제 방식이다. 이를 통해 기존의 탐색 및 구매 과정을 자동화할 수 있을 것으로 전망된다.현재는 가맹점, 결제 네트워크, PSP(결제 서비스 제공업체) 등 결제 과정에 참여하는 여러 관계자 사이에 공통 언어가 마련돼 있지 않아 AI 에이전트 간 소통 방식에 차이가 존재한다.AP2는 디지털 상거래에서 AI 에이전트 기반 결제를 안전하고 확장 가능하게 할 국제 프레임워크를 구축하여 신뢰와 책임 문제를 함께 논의하고 해결하는 것을 목표로 고안됐다.NHN KCP는 국내 선도 결제기업으로서 한국 결제 생태계의 특성과 규제 환경이 글로벌 표준에 반영될 수 있도록 AP2 초기 과정부터 적극적으로 참여할 계획이라고 밝혔다.NHN KCP는 AP2가 AI 에이전트 기반 결제의 국제 표준으로 자리잡는다면 해외 PSP 및 네트워크와의 연계를 통해 크로스보더 결제 서비스 확대에도 기여할 수 있을 것으로 기대하고 있다.아울러 AP2가 신용카드, 간편결제, 스테이블코인 등 다양한 결제수단에 보안과 신뢰를 제공하는 범용 프로토콜로 설계되는 만큼 NHN KCP는 글로벌 결제 네트워크와의 상호운용성을 확보할 수 있을 것으로 보고 있다.NHN KCP 관계자는 “AP2 프로토콜이 향후 글로벌 결제 생태계에서 핵심 역할을 할 것으로 보고, 구글 클라우드의 AP2 구상을 지원하기로 했다”며 “AI 기반 결제가 더욱 신뢰성 있고 편리한 형태로 널리 채택될 수 있도록 글로벌 파트너사들과 함께 적극 협력할 것”이라고 말했다. NHN KCP, 에이전트결제 프로토콜 지원…"AI기반 결제가속화": "AI 에이전트 기반 커머스·결제 글로벌 표준 제정 기대"종합결제기업 NHN KCP(대표이사 박준석)는 구글 클라우드가 새롭게 제안한 인공지능(AI) 에이전트 기반 결제 프로토콜 '에이전트 결제 프로토콜(AP2)' 지원 계획을 지난달 표명했다고 16일 밝혔다. 서울 구로구 NHN KCP 사옥 전경. NHN KCPAP2는 사용자를 대신해 결제를 수행하도록 AI 에이전트 간 운용을 위해 설계된 국제 표준 프로토콜이다.구매자-가맹점 AI 에이전트끼리 연동하는 '에이전트-투-에이전트(A2A) 프로토콜'에 가맹점 데이터로 AI 에이전트를 다양한 데이터 소스에 연결하는 '모델 컨텍스트 프로토콜(MCP)'을 확장한 형태다.AI 에이전트 기반 커머스·결제는 단순 구매를 넘어 가격 추적, 티켓 예매, 반복구매 등을 처리하도록 만들었다. 기존 탐색 및 구매 과정을 자동화할 것으로 전망된다.지금은 가맹점, 결제 네트워크, 결제 서비스 제공업체(PSP) 간 공통 언어가 없어 AI 에이전트 간 소통 방식에서 차이가 난다. AP2는 디지털 상거래 AI 에이전트 기반 결제 관련 국제 프레임워크를 구축해 신뢰도를 높이는 데 기여한다.NHN KCP는 한국 결제 생태계 특성과 규제를 글로벌 표준에 반영하도록 AP2 초기부터 적극 참여할 계획이라고 알렸다. AP2가 AI 에이전트 기반 결제 국제 표준으로 자리잡으면 해외 PSP 및 네트워크와 연계한 크로스보더 결제 서비스 확대에 기여할 것으로 본다.AP2는 신용카드, 간편결제, 스테이블코인 등 다양한 결제 수단의 보안과 신뢰를 높이는 범용 프로토콜이다. 도입 시 글로벌 결제 네트워크와의 상호 운용성을 확보할 것으로 회사 측은 내다봤다.NHN KCP 관계자는 "AP2 프로토콜이 향후 글로벌 결제 생태계에서 핵심 역할을 할 것으로 보고 구글 클라우드의 AP2 구상을 지원하기로 했다"며 "AI 기반 결제가 널리 채택되도록 글로벌 파트너사들과 함께 적극 협력할 것"이라고 말했다.
|
0
|
[
[
72300,
73700,
72000,
72900,
78101,
45.731639097078634,
-1460.6288652370858,
-1722.967027705137,
262.3381624680512,
66359.65652866589,
74215,
82070.34347133411,
-0.2116915305890753,
74760,
74215,
75206.25966754605,
3678.403070343291,
1203706
],
[
72900,
73300,
71600,
71600,
62800,
43.35699151822357,
-1655.8457550857274,
-1709.5427731812551,
53.69701809552771,
66384.24949886475,
74225,
82065.75050113525,
-0.2112698013104816,
73640,
74225,
74485.00773403684,
3537.08856531877,
1140906
],
[
71500,
72000,
70000,
70000,
94054,
40.565113695316555,
-1917.5587513479113,
-1751.1459688145865,
-166.41278253332484,
66222.24957348904,
74170,
82117.75042651096,
-0.21431172782825833,
72600,
74170,
73588.00618722948,
3427.296524938858,
1046852
],
[
70500,
71800,
69700,
70250,
104778,
41.202206945961315,
-2080.809004814335,
-1817.0785760145363,
-263.7304287997986,
66328.46037602045,
74202.5,
82076.53962397955,
-0.21223111415328463,
71410,
74202.5,
72920.40494978358,
3332.4896303003684,
1151630
],
[
68000,
69500,
65200,
68200,
173331,
37.63932127033971,
-2348.5314654525428,
-1923.3691539021377,
-425.1623115504051,
65923.91751757426,
74087.5,
82251.08248242574,
-0.22037678373344338,
70590,
74087.5,
71976.32395982687,
3455.1689424217707,
978299
],
[
68000,
72200,
66000,
71800,
175822,
46.40419266834225,
-2244.3421515314403,
-1987.5637534279983,
-256.778398103442,
65820.5526702025,
74032.5,
82244.4473297975,
-0.22184708958356142,
70370,
74032.5,
71941.0591678615,
3651.2283036773583,
1154121
],
[
72400,
77200,
71500,
76200,
350282,
54.77143557935659,
-1786.13864744475,
-1947.2787322313488,
161.1400847865989,
66142.50638105643,
74287.5,
82432.49361894357,
-0.21928301851438178,
71290,
74287.5,
72792.8473342892,
3797.5691391289756,
1504403
],
[
76000,
76100,
73500,
74900,
137645,
52.17948505110361,
-1510.496145411642,
-1859.9222148674075,
349.4260694557656,
66469.4464879016,
74477.5,
82485.5535120984,
-0.21504624919199486,
72270,
74477.5,
73214.27786743136,
3719.171343476906,
1366758
],
[
77100,
82000,
76500,
81400,
446655,
61.89042693623046,
-758.8047703667689,
-1639.6987259672799,
880.8939556005109,
66818.0201881246,
75062.5,
83306.9798118754,
-0.21966973686928618,
74500,
75062.5,
74851.4222939451,
3960.6591046571266,
1813413
],
[
83000,
88300,
79600,
85100,
811899,
66.10933661116891,
133.93126159564417,
-1284.9727284546952,
1418.9039900503394,
67082.72408306898,
75887.5,
84692.27591693102,
-0.23204812167830052,
77880,
75887.5,
76901.13783515609,
4299.183454324475,
2625312
]
] |
no news data
|
0
|
[
[
12700,
12970,
12580,
12920,
106091,
49.41728567851518,
409.05510694594705,
526.0387905857842,
-116.98368363983718,
12249.33542748667,
13344,
14438.66457251333,
-0.16406843113209374,
13644,
13344,
13367.880348957588,
709.369633108021,
1375762
],
[
13090,
13090,
12500,
12530,
97839,
45.69168023732481,
313.84856419962307,
483.60074530855206,
-169.752181108929,
12158.521663635505,
13311,
14463.478336364495,
-0.173161796463751,
13214,
13311,
13200.30427916607,
700.8432307431624,
1277923
],
[
12540,
12900,
12520,
12800,
90142,
48.58181790498672,
257.2183832536466,
438.324272897571,
-181.1058896439244,
12106.011290377408,
13268.5,
14430.988709622592,
-0.17522533965747328,
12930,
13268.5,
13120.243423332857,
677.9258571186508,
1368065
],
[
12870,
12870,
12440,
12600,
129830,
46.60338843197023,
193.96432828738216,
389.4522839755333,
-195.48795568815115,
12033.852640626774,
13234,
14434.147359373226,
-0.18137333525362342,
12700,
13234,
13016.194738666287,
660.2168673244614,
1238235
],
[
12540,
12540,
12000,
12400,
184222,
44.64540824298231,
126.24147236467252,
336.8101216533612,
-210.56864928868868,
11972.657456986042,
13146.5,
14320.342543013958,
-0.1785787157059229,
12650,
13146.5,
12892.95579093303,
655.9156625155714,
1054013
],
[
12040,
13420,
12040,
13000,
148565,
51.2610624193103,
119.6068533669386,
293.3694679960767,
-173.7626146291381,
11968.420607385455,
13143.5,
14318.579392614545,
-0.1788076832829224,
12666,
13143.5,
12914.364632746425,
707.6359723358877,
1202578
],
[
13030,
13260,
12400,
12520,
116808,
46.47565086600668,
74.75515069501671,
249.64660453586472,
-174.89145384084802,
11920.900573717581,
13124.5,
14328.099426282419,
-0.18341261400928321,
12664,
13124.5,
12835.491706197141,
718.5191171690386,
1085770
],
[
12800,
12800,
12120,
12250,
105783,
43.98808842805446,
17.224555716218674,
203.16219477193553,
-185.93763905571686,
11817.818989218598,
13083.5,
14349.181010781402,
-0.193477435056583,
12554,
13083.5,
12718.393364957714,
715.7677516569645,
979987
],
[
12250,
12390,
11590,
11590,
129865,
38.5555778454068,
-80.69513614142852,
146.39072858926275,
-227.08586473069127,
11577.471293825754,
13008.5,
14439.528706174246,
-0.22001440691459362,
12352,
13008.5,
12492.714691966172,
721.7843408243242,
850122
],
[
11590,
11590,
11100,
11140,
110387,
35.34998752487547,
-192.39067664367212,
78.63444754267579,
-271.0251241863479,
11255.00865935597,
12910.5,
14565.99134064403,
-0.2564565804026227,
12100,
12910.5,
12222.171753572939,
705.2283164797296,
739735
]
] |
no news data
|
0
|
[
[
840,
862,
840,
848,
236393,
34.02953178676457,
-4.994909609895444,
3.7502734428974773,
-8.745183052792921,
840.676426609679,
890.7000000000002,
940.7235733903213,
-0.11232417961226267,
866.2,
890.7000000000002,
876.9315018060806,
27.668391515767276,
2069475
],
[
841,
856,
828,
832,
247020,
30.533437342480276,
-8.5774985472857,
1.284719044860842,
-9.862217592146543,
833.7203533492865,
889.1000000000001,
944.4796466507138,
-0.1245746184922138,
855.6,
889.1000000000001,
867.9452014448646,
27.692077836069615,
1822455
],
[
833,
858,
811,
836,
314961,
32.40316451547995,
-10.967532631596782,
-1.165731290430683,
-9.8018013411661,
829.0925450771102,
887.95,
946.8074549228899,
-0.13256929989952096,
847.4000000000001,
887.95,
861.5561611558917,
29.071215133493215,
2137416
],
[
829,
942,
829,
892,
2392572,
51.91585153362557,
-8.247843864244032,
-2.582153805193353,
-5.66569005905068,
830.9064933989513,
889.1000000000001,
947.293506601049,
-0.13090430008109064,
851,
889.1000000000001,
867.6449289247133,
35.0661283382437,
4529988
],
[
892,
900,
854,
860,
468602,
44.08470596914942,
-8.575747606469122,
-3.7808725654485067,
-4.794875041020616,
827.7929017944742,
887.3000000000002,
946.8070982055261,
-0.13413072964166783,
853.6,
887.3000000000002,
866.1159431397707,
35.847119171226296,
4061386
],
[
830,
866,
830,
845,
431042,
40.965329902898425,
-9.931504126942059,
-5.010998877747218,
-4.920505249194841,
822.4856022047727,
884.5500000000001,
946.6143977952274,
-0.1403298802673164,
853,
884.5500000000001,
861.8927545118166,
35.85803923042442,
3630344
],
[
848,
860,
833,
841,
472189,
40.14947473165732,
-11.199615313900267,
-6.248722164977828,
-4.9508931489224395,
817.1137942646518,
881.4500000000002,
945.7862057353485,
-0.1459781172734661,
854.8000000000001,
881.4500000000002,
857.7142036094534,
35.22532214253696,
3158155
],
[
842,
851,
837,
845,
370084,
41.40617907695122,
-11.746430456800226,
-7.348263823342307,
-4.398166633457919,
812.9882365155792,
879.15,
945.3117634844208,
-0.15051302618306506,
856.6,
879.15,
855.1713628875627,
33.70922770378432,
3528239
],
[
850,
857,
839,
850,
368156,
43.016848129628606,
-11.642124025091675,
-8.207035863692182,
-3.4350881613994932,
810.1151570882248,
876.5,
942.8848429117752,
-0.1514771087547637,
848.2,
876.5,
854.1370903100502,
32.587140010656874,
3896395
],
[
850,
851,
829,
831,
374653,
38.667097602093904,
-12.943398199393073,
-9.154308330832361,
-3.789089868560712,
804.8243856291886,
872.85,
940.8756143708115,
-0.15587011369837078,
842.4000000000001,
872.85,
849.5096722480403,
31.830915724181384,
3521742
]
] |
no news data
|
0
|
[
[
2625,
2685,
2600,
2640,
66220,
33.31025413759206,
-70.30165754299514,
-84.71328101138313,
14.411623468387987,
2534.62647759038,
2695.75,
2856.87352240962,
-0.11953892045599177,
2705,
2695.75,
2709.3670828086156,
109.90163369573797,
-1492289
],
[
2645,
2670,
2565,
2580,
65228,
30.62013420692438,
-76.11929279954393,
-82.9944833690153,
6.875190569471371,
2527.0478573599225,
2693.5,
2859.9521426400775,
-0.12359542798594947,
2664,
2693.5,
2683.4936662468926,
109.55151700318527,
-1557517
],
[
2620,
2620,
2530,
2580,
78957,
30.620134206924376,
-79.809812811945,
-82.35754925760125,
2.5477364456562555,
2517.395482527863,
2690.25,
2863.104517472137,
-0.12850442707713938,
2632,
2690.25,
2662.794932997514,
108.15498007438633,
-1557517
],
[
2580,
3100,
2580,
2805,
1265506,
48.6543722656944,
-63.84301438505781,
-78.65464228309256,
14.811627898034743,
2523.458524850107,
2699.75,
2876.041475149893,
-0.13059837033050684,
2646,
2699.75,
2691.2359463980115,
137.57248149764445,
-292011
],
[
2820,
2975,
2815,
2940,
503343,
56.038115377076096,
-39.836627989233875,
-70.89103942432082,
31.054411435086948,
2515.2819480744865,
2716.25,
2917.2180519255135,
-0.14797463556411483,
2709,
2716.25,
2740.9887571184095,
139.88873281924128,
211332
],
[
2930,
3060,
2810,
3055,
370486,
61.1617850969729,
-11.400437759009947,
-58.99291909125865,
47.5924813322487,
2492.5870944609383,
2738.25,
2983.9129055390617,
-0.17943058927348615,
2792,
2738.25,
2803.7910056947276,
147.75382333215262,
581818
],
[
3070,
3175,
3060,
3100,
361086,
62.979981573828674,
14.598291769045773,
-44.274676919197766,
58.87296868824354,
2482.7404907503014,
2764.5,
3046.2595092496986,
-0.2038412076322652,
2896,
2764.5,
2863.032804555782,
145.77140737985602,
942904
],
[
3100,
3245,
3100,
3135,
300777,
64.37684561733792,
37.59332724807473,
-27.901076085743266,
65.494403333818,
2472.2881519079615,
2790.25,
3108.2118480920385,
-0.22790921823638635,
3007,
2790.25,
2917.4262436446256,
145.71630685272345,
1243681
],
[
3135,
3230,
3100,
3160,
282515,
65.3816477499599,
57.17526869462927,
-10.88580712966876,
68.06107582429803,
2456.683666538628,
2812.5,
3168.316333461372,
-0.2530249482391978,
3078,
2812.5,
2965.9409949157007,
144.59371350610033,
1526196
],
[
3160,
3245,
3090,
3215,
386474,
67.55018910880833,
76.253139985296,
6.5419822933241925,
69.7111576919718,
2450.3866561464074,
2840.5,
3230.6133438535926,
-0.27467934789902665,
3133,
2840.5,
3015.7527959325607,
145.33701968423603,
1912670
]
] |
no news data
|
0
|
[
[
14300,
14440,
14230,
14300,
26024,
26.095837209160713,
-728.6752370513168,
-653.5739879524544,
-75.10124909886235,
14307.984373394496,
15512.5,
16717.015626605502,
-0.15529613235848547,
14692,
15512.5,
15015.132559320264,
502.06837369747177,
-567519
],
[
14350,
15380,
14040,
14180,
165465,
25.150959770416044,
-755.8433887815063,
-674.0278681182648,
-81.8155206632415,
14115.65719800598,
15457.5,
16799.34280199402,
-0.17361705346841588,
14480,
15457.5,
14848.106047456211,
561.9206327190809,
-732984
],
[
14210,
14400,
14090,
14330,
31221,
28.629657716287316,
-756.5495659059397,
-690.5322076757999,
-66.01735823013985,
13978.203720741078,
15410.5,
16842.796279258924,
-0.18588576350656025,
14388,
15410.5,
14744.48483796497,
543.9263018105751,
-701763
],
[
14330,
14390,
14070,
14380,
30830,
29.800843540245975,
-744.4925871184605,
-701.3242835643321,
-43.16830355412844,
13861.824758249644,
15366,
16870.175241750356,
-0.1957796748340955,
14298,
15366,
14671.587870371977,
527.9315659669626,
-670933
],
[
14390,
14390,
13770,
14070,
41718,
26.858055592281858,
-751.2913349388873,
-711.3176938392431,
-39.97364109964417,
13683.610485093428,
15291,
16898.389514906572,
-0.21023994701544332,
14252,
15291,
14551.270296297582,
534.5078826836082,
-712651
],
[
13980,
14750,
13710,
14290,
68368,
31.990735268202034,
-730.5064070496046,
-715.1554364813155,
-15.350970568289085,
13567.199479047043,
15216,
16864.80052095296,
-0.2167193113765717,
14250,
15216,
14499.016237038066,
570.6144624919218,
-644283
],
[
14340,
14770,
14270,
14380,
48588,
34.03025074474442,
-698.7175728679795,
-711.8678637586484,
13.150290890668884,
13479.242669132664,
15146,
16812.757330867335,
-0.22009208119204218,
14290,
15146,
14475.212989630454,
565.5705723139274,
-595695
],
[
14380,
14460,
14200,
14460,
26478,
35.87120981674625,
-659.4674312969837,
-701.3877772663154,
41.92034596933172,
13420.023611191245,
15074,
16727.976388808755,
-0.21944757712733906,
14316,
15074,
14472.170391704363,
543.7441028629326,
-569217
],
[
14620,
14700,
14410,
14520,
23681,
37.28478261324448,
-616.4142727294275,
-684.3930763589378,
67.97880362951037,
13391.924692071741,
14998,
16604.07530792826,
-0.2141719306478542,
14344,
14998,
14481.736313363492,
525.6195240870088,
-545536
],
[
14570,
14580,
13960,
13960,
31180,
30.52232948254222,
-620.3308661852825,
-671.5806343242068,
51.24976813892431,
13292.456621290938,
14899.5,
16506.543378709062,
-0.21571775948307828,
14322,
14899.5,
14377.389050690794,
532.3609866522226,
-576716
]
] |
no news data
|
0
|
[
[
4795,
4990,
4760,
4875,
397345,
53.155061329208856,
133.58958179710044,
234.7460374937624,
-101.15645569666196,
3990.963246992109,
4958.5,
5926.036753007891,
-0.39025380780796254,
4898,
4958.5,
4965.154275419445,
216.86397627137876,
22271394
],
[
4810,
4810,
4755,
4770,
116834,
49.526971222367564,
107.50924719410159,
209.29867943383027,
-101.78943223972868,
4075.1102627532478,
4985.5,
5895.889737246753,
-0.3652150184522124,
4857,
4985.5,
4926.123420335556,
209.94512082342317,
22154560
],
[
4790,
4805,
4730,
4755,
70990,
49.01230553305057,
84.65417880492441,
184.36977930804912,
-99.7156005031247,
4161.401952623911,
5011,
5860.598047376089,
-0.3390932138798999,
4827,
5011,
4891.898736268446,
200.3061836217501,
22083570
],
[
4785,
4820,
4730,
4795,
85960,
50.48981876325889,
68.97394939682272,
161.29061332580383,
-92.31666392898111,
4259.409600161206,
5038.25,
5817.090399838794,
-0.30917100177196205,
4798,
5038.25,
4872.518989014757,
192.42717050591082,
22169530
],
[
4785,
4820,
4655,
4770,
125396,
49.52388922317549,
53.90853946857533,
139.81419855435814,
-85.90565908578282,
4335.476192925528,
5058.75,
5782.023807074472,
-0.2859496148552396,
4793,
5058.75,
4852.015191211805,
190.46808689834577,
22044134
],
[
4720,
4840,
4640,
4805,
128214,
50.939000990938716,
44.282836083553775,
120.70792606019728,
-76.4250899766435,
4429.5842462129895,
5082,
5734.4157537870105,
-0.25675551113223555,
4779,
5082,
4842.612152969445,
191.1489378341782,
22172348
],
[
4800,
4895,
4770,
4850,
184039,
52.772289851750614,
39.8264264675563,
104.5316261416691,
-64.70519967411279,
4415.852547775623,
5075.25,
5734.647452224377,
-0.259848264508892,
4795,
5075.25,
4844.089722375556,
186.42401370316549,
22356387
],
[
4895,
5540,
4835,
4990,
2655309,
58.02717166354055,
47.049166210377734,
93.03513415541083,
-45.985967945033096,
4437.251259337769,
5043.25,
5649.248740662231,
-0.2403207220194245,
4842,
5043.25,
4873.271777900445,
223.46515558151083,
25011696
],
[
4960,
5350,
4955,
5020,
866827,
59.077926970231275,
54.56499744808298,
85.34110681394526,
-30.776109365862283,
4511.079803251306,
5004.75,
5498.420196748694,
-0.1972806620705107,
4887,
5004.75,
4902.617422320356,
235.71764446854579,
25878523
],
[
5190,
6520,
5050,
6520,
7126723,
82.57147658604136,
179.48976554089404,
104.17083855933502,
75.31892698155902,
4263.371446196994,
5044.25,
5825.128553803006,
-0.3096113609765599,
5237,
5044.25,
5226.093937856285,
326.0235270065068,
33005246
]
] |
no news data
|
0
|
[
[
1691,
1700,
1671,
1685,
382406,
28.21754897781693,
-44.400431639703356,
-44.446402315737785,
0.04597067603442895,
1667.5926784885373,
1741.1,
1814.6073215114625,
-0.08443779393654882,
1694.8000000000002,
1741.1,
1709.7908871991385,
40.75952766985669,
-4140220
],
[
1685,
1738,
1672,
1696,
538771,
31.481971817562567,
-42.950363265687656,
-44.14719450572776,
1.1968312400401047,
1665.4219105081377,
1735.85,
1806.2780894918621,
-0.08114536335727424,
1697.4,
1735.85,
1707.032709759311,
42.562418550581214,
-3601449
],
[
1695,
1708,
1672,
1708,
403945,
34.95702735856898,
-40.36754202375869,
-43.39126400933395,
3.023721985575264,
1663.6360632230876,
1732.45,
1801.2639367769125,
-0.07944118072892428,
1698.4,
1732.45,
1707.2261678074487,
42.09367436839684,
-3197504
],
[
1708,
1718,
1690,
1708,
398891,
34.957027358568986,
-37.883935158728946,
-42.28979823921295,
4.4058630804840035,
1662.6176838309923,
1729.0500000000002,
1795.482316169008,
-0.07684256229606765,
1697.6,
1729.0500000000002,
1707.380934245959,
41.08698334208278,
-3197504
],
[
1713,
1716,
1663,
1675,
624622,
30.089832586447862,
-38.13884219998795,
-41.45960703136795,
3.3207648313800036,
1657.2404156299394,
1724.0000000000002,
1790.759584370061,
-0.07744731365436286,
1694.4,
1724.0000000000002,
1700.9047473967673,
41.93791310336258,
-3822126
],
[
1672,
1717,
1641,
1700,
665434,
37.221128948052524,
-35.90962301920786,
-40.34961022893594,
4.439987209728081,
1657.3665526549496,
1720.2000000000003,
1783.033447345051,
-0.07305365346477231,
1697.4,
1720.2000000000003,
1700.723797917414,
44.37091931026526,
-3156692
],
[
1701,
1753,
1695,
1752,
951754,
48.89772806236404,
-29.605709153705675,
-38.200830013889885,
8.59512086018421,
1657.3118515817641,
1720.25,
1783.1881484182359,
-0.07317325786163159,
1708.6000000000001,
1720.25,
1710.9790383339314,
45.344425073817746,
-2204938
],
[
1753,
1769,
1736,
1752,
358118,
48.897728062364045,
-24.32935830006454,
-35.42653567112482,
11.097177371060276,
1657.3118515817641,
1720.25,
1783.1881484182359,
-0.07317325786163159,
1717.4,
1720.25,
1719.1832306671454,
44.46268042568791,
-2204938
],
[
1752,
1780,
1735,
1742,
632286,
46.95010262738258,
-20.715928334390583,
-32.48441420377797,
11.76848586938739,
1657.6101413883346,
1719.85,
1782.0898586116652,
-0.07237824067408825,
1724.2000000000003,
1719.85,
1723.7465845337165,
44.50106039528163,
-2837224
],
[
1742,
1742,
1703,
1718,
553947,
42.5678775631961,
-19.56334442015168,
-29.900200247052716,
10.336855826901036,
1657.2890317787214,
1718.6499999999999,
1780.0109682212783,
-0.07140600846161631,
1732.8000000000002,
1718.6499999999999,
1722.5972676269735,
44.10812750990437,
-3391171
]
] |
no news data
|
0
|
[
[
2725,
2775,
2650,
2715,
156737,
53.070193996145,
82.85887262575943,
65.24550588753007,
17.61336673822936,
2006.9954685453627,
2640,
3273.0045314546373,
-0.47954888746563434,
2785,
2640,
2787.4573944894114,
178.0051483624755,
19027532
],
[
2705,
2745,
2655,
2680,
105607,
51.78068576994268,
69.91492687191567,
66.1793900844072,
3.7355367875084653,
2036.76787789018,
2656,
3275.23212210982,
-0.4662892485766717,
2753,
2656,
2765.965915591529,
171.71906633658438,
18921925
],
[
2675,
2710,
2480,
2570,
313508,
47.84584640294473,
50.201978752842024,
62.983907818094174,
-12.78192906525215,
2056.9141334871933,
2665,
3273.0858665128067,
-0.45634961839610255,
2705,
2665,
2726.7727324732236,
175.88199016968548,
18608417
],
[
2605,
2695,
2580,
2675,
159595,
51.62473318688264,
42.56132733473214,
58.89939172142177,
-16.33806438668963,
2081.409688311988,
2678,
3274.590311688012,
-0.44554914987902333,
2672,
2678,
2716.418185978579,
172.24756230042223,
18768012
],
[
2680,
2700,
2600,
2640,
154903,
50.31601938281505,
33.29800981530434,
53.77911534019829,
-20.481105524893948,
2102.998865118634,
2688.5,
3274.001134881366,
-0.43555970606759603,
2656,
2688.5,
2701.1345487828635,
167.08702213610636,
18613109
],
[
2600,
2645,
2540,
2595,
140835,
48.609781102386016,
22.07121677512214,
47.43753562718306,
-25.36631885206092,
2120.5776242422903,
2696.25,
3271.9223757577097,
-0.4270170612945459,
2632,
2696.25,
2679.907639026291,
162.6522348406702,
18472274
],
[
2605,
2655,
2560,
2580,
175204,
48.02517174709937,
11.82719126757047,
40.315466755260545,
-28.488275487690075,
2137.3759671511416,
2703.25,
3269.1240328488584,
-0.4186620052520917,
2612,
2703.25,
2659.926111221033,
157.8199323520509,
18297070
],
[
2580,
2645,
2555,
2595,
95335,
48.68972701373563,
4.863043747208849,
33.2249821536502,
-28.361938406441354,
2156.1685889057458,
2711,
3265.8314110942542,
-0.4093186359972366,
2617,
2711,
2646.9408889768265,
152.97565146976154,
18392405
],
[
2595,
2630,
2540,
2585,
108490,
48.24683252899743,
-1.446337287230108,
26.29071826547414,
-27.73705555270425,
2176.2521222452383,
2718.75,
3261.2478777547617,
-0.3990788985782155,
2599,
2718.75,
2634.5527111814613,
148.47739065049285,
18283915
],
[
2585,
2620,
2530,
2540,
133503,
46.20981682706291,
-9.962845649970859,
19.04000548238514,
-29.002851132356,
2190.3016845437064,
2723.75,
3257.1983154562936,
-0.3917013789490912,
2579,
2723.75,
2615.642168945169,
144.30043417545764,
18150412
]
] |
no news data
|
0
|
[
[
7190,
7400,
7120,
7350,
24176,
69.0507925685835,
329.2986901672666,
207.52250017125158,
121.77618999601503,
5307.739370192947,
6505.5,
7703.260629807053,
-0.3682301528881879,
7348,
6505.5,
7061.220904475459,
331.0005683657073,
413949
],
[
7350,
7360,
7100,
7280,
22007,
66.42864980668153,
331.9208373233796,
232.4021676016772,
99.5186697217024,
5350.388327548909,
6570,
7789.611672451091,
-0.3712668713701952,
7320,
6570,
7104.976723580367,
325.9290991967282,
391942
],
[
7210,
7450,
7210,
7450,
28297,
69.46162687740457,
343.75390603744563,
254.6725152888309,
89.08139074861472,
5395.111678411127,
6643,
7890.888321588873,
-0.37570023230133154,
7324,
6643,
7173.981378864294,
319.79130639696194,
420239
],
[
7470,
7840,
7450,
7630,
40088,
72.31377650958795,
363.46637974746955,
276.4312881805587,
87.03509156691086,
5460.719225620065,
6730,
7999.280774379935,
-0.37720082448140707,
7380,
6730,
7265.185103091436,
324.80621308289324,
460327
],
[
7700,
8320,
7620,
8080,
78263,
77.87667873872088,
410.6659944234434,
303.27822942913565,
107.38776499430776,
5503.473054635181,
6840.5,
8177.526945364819,
-0.39091497562015026,
7558,
6840.5,
7428.148082473149,
351.605769291258,
538590
],
[
8080,
8640,
7880,
8380,
70786,
80.665743547121,
466.89741909067834,
336.00206736144423,
130.8953517292341,
5559.319347145831,
6969.5,
8379.68065285417,
-0.4046719715486532,
7764,
6969.5,
7618.518465978519,
380.7767857704539,
609376
],
[
8460,
8470,
8100,
8330,
35401,
78.88084608028223,
501.6440062904703,
369.13045514724945,
132.51355114322087,
5671.281285276584,
7095.5,
8519.718714723416,
-0.4014428059258449,
7974,
7095.5,
7760.814772782815,
380.00701535827864,
573975
],
[
8340,
9000,
8340,
8870,
75524,
83.2035071130089,
566.2272981844326,
408.54982375468614,
157.67747442974644,
5725.866454328527,
7243.5,
8761.133545671473,
-0.4190332147915989,
8258,
7243.5,
7982.6518182262525,
400.7207999755444,
649499
],
[
8870,
8940,
8690,
8880,
34356,
83.27179049893887,
611.171731455378,
449.07420529482454,
162.09752616055346,
5813.895811675521,
7386,
8958.10418832448,
-0.42569839922135916,
8508,
7386,
8162.121454581003,
389.95502854871984,
683855
],
[
8880,
8880,
8000,
8400,
82527,
68.81132485251935,
601.1290882180228,
479.4851818794642,
121.64390633855862,
5899.340447762848,
7479.5,
9059.659552237152,
-0.42253079811141164,
8572,
7479.5,
8209.697163664801,
424.9582407952398,
601328
]
] |
no news data
|
0
|
[
[
52400,
52800,
51200,
52200,
52543,
57.287140928145725,
462.3058009158194,
747.135332301315,
-284.82953138549556,
49814.116115010926,
51985,
54155.883884989074,
-0.08351962623791764,
51640,
51985,
51995.751077821944,
1169.3862536559775,
256851
],
[
51700,
52500,
51300,
52300,
38974,
58.0322829416354,
452.14818938070675,
688.1379037171934,
-235.9897143364866,
49996.50815746658,
52070,
54143.49184253342,
-0.07964247522694134,
51800,
52070,
52056.60086225756,
1171.5729498234077,
295825
],
[
52300,
52300,
50600,
50700,
56425,
44.6197166308341,
311.40193317079684,
612.7907096079141,
-301.38877643711726,
49903.20456364159,
52040,
54176.79543635841,
-0.0821212696525137,
51640,
52040,
51785.28068980605,
1209.3177391217357,
239400
],
[
51500,
51600,
50600,
50700,
116302,
44.619716630834084,
197.58190983629902,
529.7489496535911,
-332.1670398172921,
49903.20456364159,
52040,
54176.79543635841,
-0.0821212696525137,
51480,
52040,
51568.22455184485,
1194.3664720416116,
239400
],
[
50100,
50500,
49500,
49550,
123916,
37.411962812541745,
14.417140445038967,
426.6825878118807,
-412.2654473668417,
49625.686589929064,
51977.5,
54329.313410070936,
-0.09049351777484241,
51090,
51977.5,
51164.57964147588,
1194.7688668957824,
115484
],
[
49900,
49900,
48950,
49400,
50096,
36.581887777936814,
-141.21813062156434,
313.1024441251917,
-454.32057474675605,
49365.04504137889,
51917.5,
54469.95495862111,
-0.09832734467650048,
50530,
51917.5,
50811.66371318071,
1177.2853764032266,
65388
],
[
49000,
49550,
48850,
49050,
57226,
34.65004352046729,
-289.4655010512797,
192.58885508989744,
-482.05435614117715,
49010.25757055346,
51830,
54649.74242944654,
-0.10880734823255019,
49880,
51830,
50459.33097054457,
1143.193563802996,
8162
],
[
49000,
49550,
49000,
49300,
50598,
37.20106956727299,
-382.37195365517255,
77.59669334088345,
-459.968646996056,
48662.514890658116,
51700,
54737.485109341884,
-0.11750425954900905,
49600,
51700,
50227.46477643566,
1100.822594959925,
58760
],
[
49200,
49950,
49200,
49650,
59465,
40.69165380505211,
-422.8841663373678,
-22.4994785947668,
-400.384687742601,
48433.4522338937,
51527.5,
54621.5477661063,
-0.12009306743413897,
49390,
51527.5,
50111.97182114853,
1075.7638381770732,
118225
],
[
49400,
49750,
48950,
49450,
68059,
39.345820962384124,
-465.7597270845217,
-111.1515282927178,
-354.60819879180394,
48265.737794154134,
51315,
54364.262205845866,
-0.11884486820017015,
49370,
51315,
49979.57745691883,
1056.0664211644253,
50166
]
] |
삼성카드, 번개장터와 제휴카드…중고거래 때 번개포인트 혜택: 삼성카드가 중고거래 플랫폼 번개장터와 함께 ‘번개장터 삼성카드’를 출시했다고 14일 밝혔다. 이 카드는 번개장터에서 중고거래에 이용할 수 있는 ‘번개포인트’를 혜택으로 제공하는 제휴 카드다. 1번개포인트는 1원의 가치로 번개장터에서 포인트로 결제할 수 있다.번개장터 이용 금액의 최대 3%를 번개포인트로 적립해준다. 국내외 가맹점에서 결제한 금액의 1%가 기본 적립된다. 번개장터에서 결제 시 추가로 2%를 더해 최대 3%를 적립해 월 최대 4만포인트까지 제공한다. “이용금액 최대 3% 적립”…'번개장터 삼성카드' 출시: 삼성카드는 중고거래 플랫폼 '번개장터'와 함께 '번개장터 삼성카드'를 출시했다고 14일 밝혔다.이 카드는 카드 혜택을 '번개포인트'로 제공해 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴 카드다. 1번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다.카드는 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다. 국내외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더하여 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념하여 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다. 프로모션 기간 동안 번개장터에서 상품 결제시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다.삼성카드 관계자는 “카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다”면서 “삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것” 이라고 전했다. 번개장터 이용금액 최대 3% 적립…‘번개장터 삼성카드’ 출시: [삼성카드 제공]삼성카드는 국내 대표 중고거래 플랫폼인 ‘번개장터’와 함께 ‘번개장터 삼성카드’를 출시했다고 14일 밝혔다.‘번개장터 삼성카드’는 카드 혜택을 ‘번개포인트’로 제공하여 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴 카드이다. 1 번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다.‘번개장터 삼성카드’는 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다. 국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더해 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념하여 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다. 프로모션 기간 동안 번개장터에서 상품 결제시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만포인트까지 제공된다.또한 전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 ‘번개케어’ 상품을 50만원 이상 결제시 12개월 무이자할부 혜택도 제공한다.카드 혜택, 전월 실적, 프로모션 등 자세한 내용은 삼성카드와 번개장터의 홈페이지·앱에서 확인 가능하며, 연회비는 국내전용, 해외겸용(비자) 모두 2만원이다.삼성카드 관계자는 “카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다”며 “삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것” 이라고 전했다. 삼성카드, 번개장터와 제휴 카드 출시…최대 3% 적립: 삼성카드는 국내 대표 중고거래 플랫폼인 번개장터와 함께 '번개장터 삼성카드'를 출시했다고 오늘(14일) 밝혔습니다.번개장터 삼성카드는 카드 혜택을 '번개포인트'로 제공해 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴 카드입니다. 연회비는 국내전용, 해외겸용(비자) 모두 2만원입니다.1 번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있습니다.번개장터 삼성카드는 국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더해 최대 3%를 적립해줍니다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만포인트까지 제공됩니다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념해 프로모션도 진행합니다. 프로모션 기간 동안 번개장터에서 상품 결제시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향해 적립해줍니다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만포인트까지 제공됩니다.삼성카드 관계자는 "카드업계 최초로 대형 중고거래 플랫폼과 제휴 신용카드를 출시했다"고 강조했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 삼성카드 ‘번개장터 삼성카드’ 출시: 삼성카드는 중고거래 플랫폼 번개장터와 함께 ‘번개장터 삼성카드’(사진)를 출시했다고 14일 밝혔다.‘번개장터 삼성카드’는 카드 혜택을 ‘번개포인트’로 제공해 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴카드다. 1번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다.국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더하여 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념해 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다. 프로모션 기간 동안 번개장터에서 상품 결제 시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향해 적립해준다. 정호원 기자 삼성카드, 번개장터 이용시 최대 3% 적립 카드 출시: ‘번개장터 삼성카드’ 제휴카드 출시카드 이용 리워드를 번개포인트로 제공출시 기념 번개포인트 2% 추가 적립[이데일리 김나경 기자] 삼성카드가 국내 대표 중고거래 플랫폼 번개장터와 함께 ‘번개장터 삼성카드’를 출시했다고 14일 밝혔다.번개장터 삼성카드는 카드 혜택을 번개포인트로 제공해 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴 카드다. 1 번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다.번개장터 삼성카드는 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다. 국내·외 가맹점에서 결제한 금액의 1%를 기본 적립, 번개장터에서 결제 시 추가로 2%를 더해 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념해 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다. 프로모션 기간 번개장터에서 상품 결제시 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다.또한 전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 번개케어 상품을 50만원 이상 결제시 12개월 무이자할부 혜택도 제공한다. 카드 혜택, 전월 실적, 프로모션 등 자세한 내용은 삼성카드와 번개장터의 홈페이지·앱에서 확인 가능하며, 연회비는 국내전용, 해외겸용(비자) 모두 2만원이다.삼성카드 관계자는 “카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다”며 “삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것”이라고 말했다. '번개장터 삼성카드' 출시…최대 5% 포인트 적립: 리커머스 플랫폼 번개장터가 삼성카드와 손잡고 '번개장터 삼성카드'를 출시했다고 오늘(14일) 밝혔습니다.이번 제휴는 단순히 혜택을 제공하는 것을 넘어 번개장터가 추구하는 지속 가능한 소비의 가치를 확산하기 위해 추진됐습니다. 번개장터는 지난해 안전결제 시스템을 전면 도입한 이후 사기 거래 건수를 92% 이상 줄이며 신뢰도를 높인 만큼, 이번 삼성카드와의 제휴를 통해 리커머스 유저들에게 더욱 안전하고 편리한 거래 환경을 제공하겠다는 계획입니다.번개장터 삼성카드는 특히 리커머스를 즐기는 소비자들을 위한 혜택을 담았습니다. 번개장터 결제 시 기본 혜택(1%)에 전월 실적에 따라 추가 적립(2%)을 제공합니다. 출시 이벤트 기간 중에는 추가 적립(2%)이 더해져 최대 5%의 번개포인트 적립이 가능합니다.전월 실적에 따라 월 최대 7만 포인트까지 쌓을 수 있습니다. 또한 번개장터 외 국내외 모든 가맹점에서 결제할 경우 1%의 번개포인트 적립이 가능하며 이 같은 혜택을 모두 활용하면 연간 최대 84만 포인트 이상을 적립할 수 있습니다.아울러 출시 이벤트로 번개장터가 보증하는 '번개케어' 상품을 50만원 이상 결제 시 12개월 무이자 할부 혜택을 제공합니다.이번 카드는 블랙(Black)과 골드(Gold) 두 가지 디자인으로 출시됩니다. 이 중 골드카드는 재생 플라스틱(PVC)을 포함해 제작함으로써 카드 실물에까지 지속 가능한 소비의 가치를 담아냈다는 설명입니다.번개장터 관계자는 "이번 '번개장터 삼성카드'는 플랫폼 결제 수단을 넘어, 지속가능한 소비라는 철학을 담은 결과물"이라며 "사고팔고 쌓고 쓰는 소비를 지속 가능하게 만드는 첫걸음으로, 모든 리커머스 유저에게 필수 카드가 될 수 있을 것"이라고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 삼성카드, ‘번개장터 삼성카드’ 출시: 번개장터 삼성카드. /삼성카드 제공 삼성카드는 국내 대표 중고거래 플랫폼인 ‘번개장터’와 함께 ‘번개장터 삼성카드’를 출시했다고 14일 밝혔다.‘번개장터 삼성카드’는 카드 혜택을 ‘번개포인트’로 제공하여 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴 카드이다.1 번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다. ‘번개장터 삼성카드’는 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다.국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더하여 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다. 삼성카드와 번개장터는 제휴 신용카드 출시를 기념하여 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다.프로모션 기간 동안 번개장터에서 상품 결제 시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다.또한 전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 ‘번개케어’ 상품을 50만원 이상 결제 시 12개월 무이자할부 혜택도 제공한다.카드 혜택, 전월 실적, 프로모션 등 자세한 내용은 삼성카드와 번개장터의 홈페이지·앱에서 확인 가능하며, 연회비는 국내전용, 해외겸용(비자) 모두 2만원이다.삼성카드 관계자는 “카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다”며 “삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것” 이라고 전했다. 최대 3% 적립…‘번개장터 삼성카드’ 출시: 국내전용·해외겸용 연회비 2만원출시 기념 추가적립·무이자할부삼성카드 ‘번개장터 삼성카드’. [삼성카드][헤럴드경제=정호원 기자] 삼성카드는 중고거래 플랫폼 번개장터와 함께 ‘번개장터 삼성카드’를 출시했다고 14일 밝혔다.‘번개장터 삼성카드’는 카드 혜택을 ‘번개포인트’로 제공하여 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴카드다. 1 번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다. 국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더하여 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념해 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다. 프로모션 기간 동안 번개장터에서 상품 결제 시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다. 또한 전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 ‘번개케어’ 상품을 50만원 이상 결제 시 12개월 무이자할부 혜택도 제공한다.카드 혜택, 전월 실적, 프로모션 등 자세한 내용은 삼성카드와 번개장터의 홈페이지·앱에서 확인 가능하며, 연회비는 국내전용, 해외겸용(비자) 모두 2만원이다.삼성카드 관계자는 “카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다”며 “삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것” 이라고 전했다. [게시판] 삼성카드, 번개장터 제휴카드 출시…최대 3% 포인트 적립: 번개장터 삼성카드 출시[삼성카드 제공. 재판매 및 DB 금지] ▲ 삼성카드는 중고거래 플랫폼인 번개장터와 제휴를 맺은 '번개장터 삼성카드'를 출시했다고 14일 밝혔다. 국내외 가맹점 결제 금액의 1%를 번개장터에서 이용 가능한 '번개 포인트'로 적립해주며, 번개장터에서 결제한 금액은 최대 2%가 추가 적립된다. 연회비는 국내전용, 해외 겸용 모두 2만원이다. (서울=연합뉴스) 번개장터 삼성카드 출시…번개장터 이용금액 최대 3% 포인트 적립: 출시기념 번개장터 포인트 2% 추가 적립·무이자 12개월(삼성카드 제공)(서울=뉴스1) 정지윤 기자 = 삼성카드는 중고거래 플랫폼 '번개장터'와 함께 '번개장터 삼성카드'를 출시했다고 14일 밝혔다.번개장터 삼성카드는 번개장터에서 중고거래에 이용할 수 있는 '번개포인트'로 혜택을 제공하는 제휴 카드다. 1번개포인트는 1원의 가치로 번개장터에서 상품 구매 시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다.번개장터 삼성카드는 번개장터 이용 금액의 최대 3%를 번개 포인트로 적립해 준다. 국내·외 가맹점에서 결제한 금액의 1%가 기본 적립되며, 번개장터에서 결제 시 추가로 2%를 더해 최대 3%를 적립한다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 카드 출시를 기념해 프로모션도 진행한다.프로모션 기간 번개장터에서 상품 결제 시 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해 준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다.또 전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 '번개케어' 상품을 50만원 이상 결제 시 12개월 무이자할부 혜택도 지원한다. 이용액 최대 3% 적립 '번개장터 삼성카드' 출시: 국내외 가맹점 이용시엔 1% 적립삼성카드는 국내 대표 중고거래 플랫폼 번개장터와 함께 '번개장터 삼성카드'를 출시했다고 14일 밝혔다.삼성카드가 국내 대표 중고거래 플랫폼 번개장터와 함께 출시한 번개장터 삼성카드. 삼성카드카드 혜택을 번개포인트로 제공하는 게 특징이다. 번개장터 중고거래에 쓸 수 있다. 번개포인트당 1원의 가치를 지닌다. 번개장터에서 상품 구매 시 상품 가격 일부 또는 전부를 포인트로 결제할 수 있다.이 카드는 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다.국내외 가맹점에서 결제한 금액의 1%를 기본 적립한다. 번개장터에서 결제 시 추가로 2%를 더하는 구조다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.양사는 제휴 카드 출시 기념 번개포인트 추가 적립, 무이자할부 등 프로모션을 한다.프로모션 기간 번개장터에서 상품 결제 시 2% 추가해 최대 5%까지 적립 가능하다. 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다.전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 '번개케어' 상품을 50만원 이상 결제하면 12개월 무이자할부 혜택을 준다.연회비는 국내전용, 해외겸용(비자) 모두 2만원이다.삼성카드 관계자는 "카드업계 최초로 대형 중고거래 플랫폼과 제휴 신용카드를 출시했다"며 "양사는 앞으로도 다양한 내용으로 협업할 것"이라고 말했다. 삼성카드, 번개장터와 손잡고 제휴 카드 출시: [파이낸셜뉴스] 삼성카드는 국내 대표 중고거래 플랫폼 번개장터와 함께 '번개장터 삼성카드'를 출시했다고 14일 밝혔다. 번개장터 삼성카드는 카드 혜택을 '번개포인트'로 제공해 번개장터 중고거래에 이용할 수 있는 제휴 카드다. 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다. 국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며 번개장터에서 결제시 추가로 2%를 더해 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만포인트까지 제공된다. 1번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다. 삼성카드와 번개장터는 제휴 카드 출시를 기념해 번개포인트 추가 적립, 무이자할부 등 프로모션도 진행한다. 프로모션 기간 동안 번개장터에서 상품 결제시 2% 추가 프로모션 혜택을 더해 최대 5% 적립된다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만포인트까지 제공된다. 전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 '번개케어' 상품을 50만원 이상 결제시 12개월 무이자할부 혜택도 제공한다. 연회비는 국내전용, 해외겸용(비자) 모두 2만원이다. 삼성카드 관계자는 "카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다"며 "삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것" 이라고 말했다. 삼성카드, ‘번개장터 삼성카드’ 출시: 삼성카드는 국내 대표 중고거래 플랫폼인 '번개장터'와 함께 '번개장터 삼성카드'를 출시했다고 14일 밝혔다.'번개장터 삼성카드'는 카드 혜택을 '번개포인트'로 제공해 번개장터에서 중고거래에 이용 가능한 혜택을 주는 제휴 카드다. 번개포인트는 1원의 가치로 번개장터에서 상품 구매시 상품 가격의 일부 또는 전부를 포인트로 결제할 수 있다.'번개장터 삼성카드'는 번개장터 이용금액의 최대 3%를 번개포인트로 적립해준다. 국내·외 가맹점에서 결제한 금액의 1%를 기본 적립해주며, 번개장터에서 결제 시 추가로 2%를 더하여 최대 3%를 적립해준다. 추가 2% 적립 혜택은 전월 실적에 따라 월 최대 4만 포인트까지 제공된다.삼성카드와 번개장터는 제휴 신용카드 출시를 기념하여 번개포인트 추가 적립, 무이자할부 등의 프로모션도 진행한다. 프로모션 기간 동안 번개장터에서 상품 결제시, 2% 추가 프로모션 혜택을 더해 최대 5%로 상향하여 적립해준다. 상향된 적립 혜택은 전월 실적에 따라 월 최대 7만 포인트까지 제공된다.전문 검수팀이 정품 여부와 기능을 점검하는 서비스인 '번개케어' 상품을 50만 원 이상 결제시 12개월 무이자할부 혜택도 제공한다. 카드 혜택, 전월 실적, 프로모션 등 자세한 내용은 삼성카드와 번개장터의 홈페이지·앱에서 확인 가능하며, 연회비는 국내전용, 해외겸용(비자) 모두 2만 원이다.삼성카드 관계자는 "카드업계 최초로 대형 중고거래 플랫폼과 제휴신용카드를 출시했다"며 "삼성카드와 번개장터는 앞으로도 다양한 협업을 함께할 것"이라고 말했다. "신백리워드 쌓인다"...삼성카드 오메이징 카드 페스타 진행: [파이낸셜뉴스] 삼성카드는 오는 26일까지 신세계백화점과 함께 신백리워드 적립·할인·무이자 할부·캐시백 등 다양한 혜택을 제공하는 '오메이징 카드 페스타(5MAZING Card Festa)' 이벤트를 진행한다고 16일 밝혔다. △명품∙패션∙잡화 단일 브랜드 △여성∙남성패션 단일 브랜드 에서 신세계 제휴 삼성카드로 결제하는 고객에게 최대 7% 신백리워드 적립 혜택을 제공한다. 신백리워드 쿠폰 증정 행사도 진행한다. 신백멤버스에 가입하고, 신세계백화점 애플리케이션(앱) 알림을 허용한 고객은 △스위트·델리 5000원 △식당가 5000원 △워치·주얼리 5만원 △패션·잡화 2만원 △주방·베딩·데코 2만원 등 다양한 할인 쿠폰을 신세계백화점 앱에서 다운로드할 수 있다. 오메이징 카드 페스타는 카드사가 제공하는 무이자·캐시백 행사도 같이 진행된다. 신세계 제휴 삼성카드로 5만원 이상 결제시 2~5개월 무이자 할부 이벤트를 진행한다. 오는 19일까지 신세계 제휴 삼성카드로 100만원 이상 단일 결제시 2만원을 캐시백해주는 이벤트도 진행한다. 캐시백은 행사 기간 동안 1인 1회 제공된다. 신세계 제휴 삼성카드로는 '신세계 신백리워드 삼성카드'가 있다. 이 카드는 전월 이용 실적 및 적립 한도 없이 신세계백화점 결제 금액의 1%를, 주말에는 2%를 신백리워드 포인트로 적립해준다. 대중교통·택시·편의점에서는 주말 최대 3%까지 적립해주며, 이마트·CGV·놀이공원 할인 혜택과 신세계백화점 할인쿠폰, 무료주차권 등의 제휴 혜택도 제공한다. 연회비는 국내전용·해외겸용(마스터카드) 모두 2만원이다. 삼성카드 관계자는 "고객들에게 다양한 혜택을 제공하기 위해 신세계백화점과 협업해 오메이징 카드 페스타 이벤트를 준비했다"며 "앞으로도 고객들의 다양한 취향을 만족시킬 수 있는 이벤트를 지속적으로 선보일 계획"이라고 말했다. 삼성카드, 신세계백화점과 함께 고객 이벤트 진행: 삼성카드는 신세계백화점과 함께 신백리워드 적립, 할인, 무이자 할부, 캐시백 등 다양한 혜택을 제공하는 '5MAZING Card Festa' 이벤트를 진행한다고 16일 밝혔다.먼저 △명품∙패션∙잡화 단일 브랜드 △여성∙남성패션 단일 브랜드 에서 신세계 제휴 삼성카드로 결제하는 고객에게 최대 7% 신백리워드 적립 혜택을 제공한다.브랜드별 신백리워드 사은 행사 일자 및 최대 적립 리워드는 신세계백화점 홈페이지 또는 앱을 통해 확인 가능하다.신백리워드 쿠폰 증정 행사도 진행한다. 신백멤버스에 가입하고, 신세계백화점 앱 알림을 허용한 고객은 다양한 할인 쿠폰을 신세계백화점 어플리케이션(앱)에서 다운로드 받을 수 있다.'5MAZING Card Festa'에는 카드사가 제공하는 무이자, 캐시백 행사도 같이 진행된다. 신세계 제휴 삼성카드로 5만 원 이상 결제시, 2~5개월 무이자 할부 이벤트를 진행한다. 오는 19일까지 신세계 제휴 삼성카드로 100만 원 이상 단일 결제시 2만 원을 캐시백해주는 이벤트도 진행한다. 캐시백은 행사 기간 동안 1인 1회 제공된다.신백멤버스는 신세계백화점 홈페이지, 앱을 통해 가입 가능한 무료 멤버십이다. 신백멤버스 가입 고객은 신백리워드 적립 혜택, 할인쿠폰 등을 받을 수 있다. 신백리워드는 신세계백화점에서 현금처럼 이용할 수 있는 포인트로, 신세계백화점 앱에서 간편하게 적립할 수 있다.신세계 제휴 삼성카드로는 '신세계 신백리워드 삼성카드'가 있다. '신세계 신백리워드 삼성카드'는 전월 이용 실적 및 적립 한도 없이 신세계백화점 결제 금액의 1%를, 주말에는 2%를 신백리워드 포인트로 적립해준다.이벤트와 관련된 자세한 내용은 신세계백화점 홈페이지 또는 앱을 통해 확인할 수 있다.삼성카드 관계자는 "앞으로도 고객들의 다양한 취향을 만족시킬 수 있는 이벤트를 지속적으로 선보일 계획"이라고 말했다.
|
0
|
[
[
6620,
6860,
6450,
6780,
1274220,
69.39960871053556,
644.0408160319457,
538.1842090341023,
105.85660699784341,
3891.5940461779055,
5779.25,
7666.9059538220945,
-0.6532529147630209,
7026,
5779.25,
6586.420118131995,
342.06265569817475,
14531370
],
[
6940,
7050,
6740,
6920,
1311989,
70.96980043339966,
637.001052832371,
557.9475777937561,
79.05347503861492,
3994.4814734897564,
5886.25,
7778.018526510244,
-0.6427754602710533,
6926,
5886.25,
6653.136094505597,
339.772466005448,
15843359
],
[
6960,
7360,
6850,
7250,
1994567,
74.31536686737351,
650.5510839115377,
576.4682790173124,
74.08280489422532,
4105.276357392162,
6011.25,
7917.223642607838,
-0.6341355433920858,
6900,
6011.25,
6772.508875604478,
351.93157557648743,
17837926
],
[
7480,
7490,
7210,
7460,
1949788,
76.19542030199624,
670.5056543136034,
595.2757540765706,
75.22990023703278,
4233.009449471574,
6146.75,
8060.490550528426,
-0.622683711076073,
7002,
6146.75,
6910.007100483583,
346.7936058924526,
19787714
],
[
7730,
7760,
7350,
7460,
1413305,
76.19542030199624,
678.4984869156369,
611.9203006443838,
66.57818627125312,
4402.546193176685,
6282.5,
8162.453806823315,
-0.5984731577630927,
7174,
6282.5,
7020.0056803868665,
351.308348328706,
19787714
],
[
7170,
7810,
7160,
7790,
2194297,
78.99722305689963,
703.3532875364253,
630.2068980227922,
73.14638951363315,
4573.006497562386,
6432,
8290.993502437614,
-0.5780452432952778,
7376,
6432,
7174.004544309493,
372.64346630522704,
21982011
],
[
7890,
7950,
7300,
7540,
2009771,
72.0760636426797,
694.8679799027241,
643.1391143987786,
51.728865503945485,
4797.557693249013,
6565.5,
8333.442306750987,
-0.5385552682205428,
7500,
6565.5,
7247.203635447595,
392.4546472834251,
19972240
],
[
7700,
7915,
7630,
7750,
1522296,
74.12667448463405,
697.0533601908182,
653.9219635571865,
43.131396633631766,
5030.067181652876,
6704.5,
8378.932818347124,
-0.49949521018632986,
7600,
6704.5,
7347.762908358076,
391.20788676318045,
21494536
],
[
7720,
7720,
7120,
7160,
1721388,
60.65070894627323,
643.7563976223364,
651.8888503702165,
-8.132452747880052,
5278.641981547296,
6803,
8327.358018452704,
-0.4481428835668686,
7540,
6803,
7310.2103266864615,
408.26446628009614,
19773148
],
[
7160,
7490,
7060,
7100,
1383373,
59.46673167078484,
589.8769380872309,
639.4864679136194,
-49.60952982638855,
5536.315336281498,
6892.5,
8248.6846637185,
-0.3935247482679728,
7468,
6892.5,
7268.168261349169,
409.81700440294645,
18389775
]
] |
no news data
|
0
|
[
[
824,
833,
822,
827,
67723,
35.51981537469903,
-1.637444600212234,
1.0217684642658775,
-2.6592130644781116,
814.867229424541,
838.3000000000002,
861.7327705754593,
-0.055905452881925624,
831.4,
838.3000000000002,
835.9376487594194,
12.45974482242979,
-570073
],
[
835,
835,
822,
825,
54166,
34.51539442096697,
-2.4996483267062786,
0.3174851060714463,
-2.817133432777725,
815.2265124265728,
838.4000000000001,
861.5734875734274,
-0.05528026615798506,
828,
838.4000000000001,
833.7501190075355,
12.49833447797052,
-624239
],
[
821,
834,
821,
825,
39591,
34.51539442096697,
-3.146678046019815,
-0.37534752434680596,
-2.771330521673009,
815.0598394392104,
838.3500000000001,
861.6401605607899,
-0.05556190269169149,
826.6,
838.3500000000001,
832.0000952060285,
12.534167729544055,
-624239
],
[
827,
834,
821,
825,
110474,
34.51539442096697,
-3.6177505834190242,
-1.0238281361612498,
-2.5939224472577744,
814.4565632005737,
838.1500000000002,
861.8434367994267,
-0.05653746178948048,
825.2,
838.1500000000002,
830.6000761648229,
12.567441463148052,
-624239
],
[
824,
828,
814,
817,
202046,
30.24289107797952,
-4.5837732200317305,
-1.735817152935346,
-2.8479560670963844,
811.7538702627451,
837.2500000000002,
862.7461297372554,
-0.06090446040550648,
823.8,
837.2500000000002,
827.8800609318583,
12.669767072923191,
-826285
],
[
817,
817,
809,
816,
128639,
29.74720083267793,
-5.368163910027192,
-2.4622865043537154,
-2.905877405673477,
809.0924159180029,
836.3000000000002,
863.5075840819975,
-0.06506656482601293,
821.6,
836.3000000000002,
825.5040487454868,
12.336212282000107,
-954924
],
[
816,
827,
812,
814,
82256,
28.732867457153866,
-6.081083522872291,
-3.186045908057431,
-2.8950376148148598,
807.0452493146058,
835.7000000000002,
864.3547506853945,
-0.0685766439760544,
819.4000000000001,
835.7000000000002,
823.2032389963895,
12.526482833285813,
-1037180
],
[
814,
828,
811,
820,
85464,
35.80487326777813,
-6.091706199342184,
-3.7671779663143816,
-2.3245282330278023,
805.6281579523063,
835.1000000000001,
864.571842047694,
-0.07058278540939725,
818.4000000000001,
835.1000000000001,
822.5625911971116,
12.846019773765398,
-951716
],
[
824,
825,
813,
815,
153782,
32.87702062520892,
-6.429468054703534,
-4.2996359839922125,
-2.1298320707113216,
803.1879249211323,
833.9500000000002,
864.712075078868,
-0.07377438714279713,
816.4000000000001,
833.9500000000002,
821.0500729576893,
12.785589789925014,
-1105498
],
[
815,
819,
808,
812,
173137,
31.227058104078854,
-6.860142237055584,
-4.8117372346048874,
-2.0484050024506963,
800.5482650317052,
832.2500000000001,
863.951734968295,
-0.07618320208662033,
815.4,
832.2500000000001,
819.2400583661514,
12.658047662073228,
-1278635
]
] |
no news data
|
0
|
[
[
8040,
8040,
7850,
7930,
24994,
45.28795528689815,
-420.31347600931076,
-433.1853384012921,
12.871862391981324,
7429.54670822407,
8384.5,
9339.45329177593,
-0.22779015845331976,
7974,
8384.5,
8023.966404752936,
307.84481676939885,
-344844
],
[
7930,
7980,
7790,
7830,
11918,
43.21643950751479,
-411.5615371010672,
-428.8605781412472,
17.299041040179986,
7377.014191884061,
8331.5,
9285.98580811594,
-0.2291270018882409,
7894,
8331.5,
7985.173123802349,
299.4273298572989,
-356762
],
[
8000,
8000,
7750,
7840,
14565,
43.49478152738911,
-399.2167241433144,
-422.93180734166066,
23.715083198346235,
7366.915793412989,
8267,
9167.084206587011,
-0.21775352766106473,
7862,
8267,
7956.13849904188,
295.89680629606323,
-342197
],
[
7840,
8090,
7760,
7950,
24778,
46.595830927425425,
-376.2204550266333,
-413.5895368786552,
37.36908185202191,
7373.911860033326,
8214.5,
9055.088139966674,
-0.2046595994805951,
7864,
8214.5,
7954.910799233505,
298.33274870348725,
-317419
],
[
8090,
8090,
7630,
7770,
31658,
42.486806540973454,
-368.2749968294993,
-404.52662886882405,
36.25163203932476,
7365.144733451064,
8156.5,
8947.855266548935,
-0.19404285331917748,
7864,
8156.5,
7917.928639386804,
309.880409510381,
-349077
],
[
7550,
7950,
7520,
7720,
20244,
41.39481374465196,
-361.84166067129536,
-395.9896352293183,
34.14797455802295,
7357.259696869264,
8100,
8842.740303130737,
-0.18339266743968796,
7822,
8100,
7878.342911509444,
318.4603802596395,
-369321
],
[
7720,
7830,
7600,
7730,
23984,
41.71745424060064,
-351.8800250980994,
-387.1677132030745,
35.28768810497513,
7396.573678195415,
8039,
8681.426321804585,
-0.1598274217700175,
7802,
8039,
7848.674329207555,
312.1417816696653,
-345337
],
[
7730,
8060,
7710,
8000,
24171,
49.75979828673236,
-318.5268345481818,
-373.43953747209605,
54.91270292391425,
7485.908832597407,
7995.5,
8505.091167402592,
-0.12746949344070851,
7834,
7995.5,
7878.939463366045,
314.8459401218321,
-321166
],
[
8000,
8440,
8000,
8370,
71287,
58.259837242925606,
-259.2498124985532,
-350.6015924773875,
91.35177997883432,
7544.61753051272,
7980,
8415.38246948728,
-0.10911841340533336,
7918,
7980,
7977.151570692837,
323.7855158274155,
-249879
],
[
8440,
8440,
8160,
8250,
41224,
55.009195976733025,
-219.42593696110907,
-324.36646137413186,
104.94052441302279,
7591.305738669933,
7966,
8340.694261330067,
-0.09407337718555539,
8014,
7966,
8031.7212565542695,
320.6579789826001,
-291103
]
] |
no news data
|
0
|
[
[
7330,
7370,
7000,
7290,
16859,
23.070398836594357,
-155.22381201172539,
-103.88348361189955,
-51.340328399825836,
7295.992252280291,
7690,
8084.007747719709,
-0.10247275623399459,
7424,
7690,
7507.860882032671,
177.07534169033028,
-236509
],
[
7290,
7320,
7210,
7290,
13853,
23.07039883659436,
-165.37057968782574,
-116.1809028270848,
-49.189676860740946,
7237.713435367598,
7670.5,
8103.286564632402,
-0.11284442073721444,
7362,
7670.5,
7464.288705626137,
172.2842458553067,
-236509
],
[
7290,
7320,
7220,
7280,
10467,
22.790212168160195,
-172.23348222963887,
-127.39141870759562,
-44.84206352204325,
7183.025074087728,
7649,
8114.974925912272,
-0.12183943676618429,
7324,
7649,
7427.43096450091,
167.1210854370705,
-246976
],
[
7280,
7350,
7190,
7280,
37189,
22.790212168160192,
-175.64762544924088,
-137.04266005592467,
-38.604965393316206,
7136.6146825549295,
7631,
8125.3853174450705,
-0.12957287837637807,
7286,
7631,
7397.944771600728,
166.61243647727974,
-246976
],
[
7290,
7310,
7150,
7200,
44281,
20.48224667831297,
-182.70260802358098,
-146.17464964945594,
-36.527958374125035,
7077.289055983807,
7607,
8136.710944016193,
-0.1392693424520029,
7268,
7607,
7358.355817280582,
166.14011958604547,
-291257
],
[
7200,
7200,
7020,
7040,
47298,
16.814636948946827,
-198.91146778383518,
-156.7220132763318,
-42.18945450750337,
7000.438037008576,
7561.5,
8122.561962991424,
-0.14839964636419323,
7218,
7561.5,
7294.684653824466,
167.1301110441851,
-338555
],
[
7090,
7100,
6900,
7000,
66157,
16.041298273659535,
-212.53480272097022,
-167.8845711652595,
-44.65023155571072,
6921.662669546129,
7519.5,
8117.337330453871,
-0.15900986247858792,
7160,
7519.5,
7235.747723059573,
169.47796025531474,
-404712
],
[
7000,
7120,
6980,
7100,
21592,
25.291987859906268,
-212.80909872332995,
-176.8694766768736,
-35.93962204645635,
6882.805047779981,
7479,
8075.194952220019,
-0.15943172943442155,
7124,
7479,
7208.598178447659,
167.37239166564942,
-383120
],
[
7140,
7140,
6910,
7020,
50991,
23.099276615417736,
-216.98059446622392,
-184.89170023474367,
-32.08889423148025,
6835.489620337184,
7437,
8038.510379662816,
-0.16176156505655948,
7072,
7437,
7170.878542758128,
171.84579226096017,
-434111
],
[
7030,
7030,
6860,
6910,
47682,
20.471247515017158,
-226.55107580933236,
-193.22357534966142,
-33.327500459670944,
6778.6688147760415,
7389.5,
8000.3311852239585,
-0.16532409100046241,
7014,
7389.5,
7118.702834206502,
171.71394995660586,
-481793
]
] |
no news data
|
0
|
[
[
221000,
222000,
214000,
220000,
131054,
54.51941992017922,
12330.510884021118,
13049.38171100567,
-718.870826984552,
174991.25580160273,
213965,
252938.74419839727,
-0.3643001817904542,
231300,
213965,
224931.33883268764,
12042.8463084219,
1117069
],
[
217500,
220500,
213500,
215500,
89507,
51.90206635597576,
10834.7874529158,
12606.462859387697,
-1771.675406471897,
179162.1657446989,
215530,
251897.8342553011,
-0.3374735234566056,
222800,
215530,
223045.07106615012,
11682.643000677479,
1027562
],
[
217500,
218500,
209500,
211000,
94959,
49.350608707431384,
9180.476645606308,
11921.26561663142,
-2740.788971025111,
181946.03048566548,
216530,
251113.96951433452,
-0.3194381334164736,
217700,
216530,
220636.0568529201,
11491.025643486231,
932603
],
[
215500,
219500,
211000,
215500,
112030,
51.89719724742387,
8138.717732237274,
11164.75603975259,
-3026.038307515317,
185176.29156091396,
217725,
250273.70843908604,
-0.29898916926477015,
215600,
217725,
219608.8454823361,
11277.380954665787,
1044633
],
[
216000,
216500,
208500,
209000,
82696,
48.132673338332076,
6711.257412848558,
10274.056314371785,
-3562.798901523227,
186418.89822412079,
218175,
249931.10177587921,
-0.2911066966964979,
214200,
218175,
217487.0763858689,
11043.282315046801,
961937
],
[
201000,
207500,
201000,
203000,
100794,
44.89532207512016,
5037.7627761440235,
9226.797606726233,
-4189.03483058221,
186903.79529261874,
218325,
249746.20470738126,
-0.28783881559492736,
210800,
218325,
214589.66110869512,
10825.905006829173,
861143
],
[
205500,
206500,
197100,
201500,
134780,
44.096809605748994,
3549.5517328439746,
8091.348431949782,
-4541.796699105807,
187334.0876720608,
218450,
249565.9123279392,
-0.2848790325286263,
208000,
218450,
211971.72888695612,
10724.054649198517,
726363
],
[
203000,
204000,
197700,
199400,
114615,
42.94519307697616,
2175.602320197562,
6908.199209599338,
-4732.596889401776,
186894.52592159298,
218320,
249745.47407840702,
-0.28788451885678834,
205680,
218320,
209457.3831095649,
10408.050745684337,
611748
],
[
205000,
214000,
203000,
205500,
226733,
47.25426086500096,
1560.9627254438528,
5838.751912768241,
-4277.789187324388,
186035.89407672978,
217920,
249804.10592327022,
-0.29262211750431555,
203680,
217920,
208665.90648765193,
10707.47569242117,
838481
],
[
199500,
204000,
197000,
200500,
173699,
44.30082367066411,
662.7583395206311,
4803.55319811872,
-4140.7948585980885,
184527.0133763391,
217295,
250062.9866236609,
-0.30159908533248253,
201980,
217295,
207032.72519012156,
10549.79885724823,
664782
]
] |
no news data
|
0
|
[
[
4555,
4630,
4550,
4575,
6196,
41.11892175027292,
-11.527480775699587,
-12.278103185357818,
0.7506224096582308,
4301.716482623501,
4644.25,
4986.783517376499,
-0.1475086471987937,
4684,
4644.25,
4689.274083991286,
186.30275633985445,
7944
],
[
4525,
4570,
4485,
4485,
7449,
37.81555128127064,
-27.26270790921444,
-15.275024130129143,
-11.987683779085298,
4299.573753316361,
4643.5,
4987.426246683639,
-0.14813233409438525,
4608,
4643.5,
4648.419267193029,
179.42398802986483,
495
],
[
4540,
4605,
4460,
4485,
9211,
37.81555128127064,
-39.28019118579505,
-20.076057541262326,
-19.20413364453272,
4297.443499992588,
4642.75,
4988.056500007412,
-0.1487508480996875,
4560,
4642.75,
4615.735413754423,
176.96513174201735,
495
],
[
4485,
4610,
4450,
4520,
15086,
39.98992715144478,
-45.45593801290761,
-25.152033635591387,
-20.303904377316222,
4323.890898460155,
4650.25,
4976.609101539845,
-0.14036195969672388,
4524,
4650.25,
4596.588331003539,
175.75333661758754,
15581
],
[
4485,
4660,
4405,
4660,
26538,
47.84567971425771,
-38.608378541124694,
-27.84330261669805,
-10.765075924426643,
4343.740264558136,
4659.5,
4975.259735441864,
-0.13553374200745316,
4545,
4659.5,
4609.270664802831,
181.41381257347416,
42119
],
[
4655,
4730,
4540,
4540,
11759,
42.687438672391124,
-42.376149569886365,
-30.749872007335714,
-11.626277562550651,
4342.479442756248,
4659,
4975.520557243752,
-0.13587489042444803,
4538,
4659,
4595.416531842265,
182.02711167536887,
30360
],
[
4495,
4730,
4320,
4320,
55146,
35.19581364857439,
-62.39504539504287,
-37.07890668487715,
-25.316138710165724,
4299.188282379735,
4647.5,
4995.811717620265,
-0.14989207858860246,
4505,
4647.5,
4540.3332254738125,
198.31088941284253,
-24786
],
[
4530,
4650,
4420,
4490,
21474,
43.45406750525103,
-63.80705727634631,
-42.42453680317098,
-21.382520473175333,
4285.151394291538,
4640.5,
4995.848605708462,
-0.1531509991201215,
4506,
4640.5,
4530.26658037905,
207.71725445478233,
-3312
],
[
4465,
4625,
4420,
4475,
21868,
42.934172926439736,
-65.38276963604312,
-47.016183369745406,
-18.366586266297716,
4273.5186105394505,
4635.5,
4997.4813894605495,
-0.15617792663598296,
4497,
4635.5,
4519.21326430324,
207.5231648508693,
-25180
],
[
4495,
4495,
4325,
4375,
35335,
39.537977099465195,
-73.84940730092057,
-52.38282815598044,
-21.466579144940134,
4244.41829133309,
4624.5,
5004.58170866691,
-0.16437742833470012,
4440,
4624.5,
4490.370611442592,
204.84293879009294,
-60515
]
] |
no news data
|
0
|
[
[
1802,
1804,
1796,
1803,
85615,
33.476751184421666,
-10.660453066814398,
-11.664384012593567,
1.0039309457791692,
1798.1977444820307,
1819.2,
1840.2022555179694,
-0.023089550921250427,
1817.6,
1819.2,
1817.7018008060659,
17.172654878408732,
-641577
],
[
1798,
1803,
1790,
1798,
114319,
31.26469243357085,
-11.591219919143896,
-11.649751193903633,
0.05853127475973707,
1797.4656489435918,
1819.0500000000004,
1840.634351056409,
-0.023731454392577053,
1810.1999999999998,
1819.0500000000004,
1813.7614406448529,
16.874608101379536,
-755896
],
[
1801,
1801,
1793,
1800,
17353,
33.167035130659876,
-12.02881537416988,
-11.725564029956882,
-0.30325134421299893,
1796.0902675823008,
1818.7000000000003,
1841.3097324176997,
-0.024863619527903922,
1803.8000000000002,
1818.7000000000003,
1811.0091525158823,
16.24070752270957,
-738543
],
[
1798,
1808,
1792,
1800,
57402,
33.16703513065988,
-12.234580299057143,
-11.827367283776935,
-0.4072130152802078,
1794.6347912482668,
1818.3000000000004,
1841.965208751734,
-0.026030037674458162,
1800.8000000000002,
1818.3000000000004,
1808.807322012706,
16.223514128230317,
-738543
],
[
1800,
1800,
1787,
1790,
71526,
28.580196543826077,
-13.054087516002483,
-12.072711330222045,
-0.9813761857804373,
1790.105614131973,
1816.9500000000003,
1843.7943858680276,
-0.029548843796502158,
1798.2,
1816.9500000000003,
1805.0458576101648,
15.99326311907101,
-810069
],
[
1781,
1791,
1774,
1777,
76606,
23.94427091806317,
-14.584424081802808,
-12.5750538805382,
-2.009370201264609,
1782.7444415234904,
1815.0000000000002,
1847.25555847651,
-0.03554331512563064,
1793,
1815.0000000000002,
1799.436686088132,
16.065172896280224,
-886675
],
[
1780,
1789,
1772,
1776,
124274,
23.626790235397973,
-15.696973538406382,
-13.199437812111837,
-2.4975357262945455,
1776.274051618585,
1812.8500000000001,
1849.4259483814153,
-0.040351875093267695,
1788.6000000000001,
1812.8500000000001,
1794.7493488705059,
16.131946260831636,
-1010949
],
[
1776,
1790,
1776,
1789,
51297,
35.58417715086963,
-15.352709169210812,
-13.630092083531633,
-1.722617085679179,
1773.3977943352816,
1811.2500000000002,
1849.102205664719,
-0.041796776441373265,
1786.4,
1811.2500000000002,
1793.5994790964048,
15.979664385057948,
-959652
],
[
1788,
1792,
1782,
1791,
133345,
37.2128627189594,
-14.74848256463656,
-13.853770179752619,
-0.8947123848839418,
1771.1431394629906,
1809.8500000000001,
1848.5568605370097,
-0.042773556412972966,
1784.6000000000001,
1809.8500000000001,
1793.079583277124,
15.552545500410952,
-826307
],
[
1792,
1792,
1779,
1783,
71673,
33.557890983854456,
-14.745188415016855,
-14.032053826805468,
-0.7131345882113873,
1767.84238161357,
1807.95,
1848.05761838643,
-0.04436806149111422,
1783.2000000000003,
1807.95,
1791.0636666216992,
15.37022082181017,
-897980
]
] |
no news data
|
0
|
[
[
6340,
6400,
6320,
6360,
15431,
45.556495689978924,
-4.405874354489242,
3.5247797060638026,
-7.930654060553045,
6330.112872957062,
6400,
6469.887127042938,
-0.02183972720091816,
6372,
6400,
6376.178718536472,
59.47743800004106,
-27458
],
[
6380,
6390,
6290,
6340,
11397,
41.934901609115435,
-7.315115795772726,
1.3568006056964972,
-8.671916401469224,
6329.059237941423,
6393,
6456.940762058577,
-0.02000336682577103,
6360,
6393,
6368.942974829178,
62.37190671432384,
-38855
],
[
6350,
6380,
6320,
6330,
5619,
40.213523494439286,
-10.308793668050384,
-0.976318249052879,
-9.332475418997506,
6327.09776163667,
6386,
6444.90223836333,
-0.018447302963773903,
6348,
6386,
6361.154379863343,
62.202484806157855,
-44474
],
[
6390,
6390,
6300,
6320,
15084,
38.511086291865645,
-13.33450945210825,
-3.4479564896639534,
-9.886552962444297,
6319.824817145446,
6380,
6440.175182854554,
-0.018863693684813134,
6338,
6380,
6352.9235038906745,
64.188021605718,
-59558
],
[
6290,
6340,
6200,
6220,
41583,
26.451470390771295,
-23.530332252129483,
-7.464431642157059,
-16.065900609972424,
6278.6247986038725,
6370.5,
6462.3752013961275,
-0.0288439530322981,
6314,
6370.5,
6326.33880311254,
69.60316291959529,
-101141
],
[
6200,
6240,
6180,
6240,
9760,
31.09865660672115,
-29.65491897861739,
-11.902529109449127,
-17.752389869168262,
6254.918941209308,
6362.5,
6470.081058790692,
-0.033817228696484625,
6290,
6362.5,
6309.071042490032,
68.91722271105277,
-91381
],
[
6210,
6250,
6210,
6250,
7213,
33.36574429982597,
-33.31771577026848,
-16.185566441613,
-17.13214932865548,
6237.863003906432,
6356.5,
6475.136996093568,
-0.03732777348967768,
6272,
6356.5,
6297.256833992025,
66.85170680312044,
-84168
],
[
6240,
6300,
6240,
6270,
7575,
37.775520804251066,
-34.21229769227193,
-19.790912691744786,
-14.421385000527145,
6226.9756417825265,
6351.5,
6476.0243582174735,
-0.03921100786191403,
6260,
6351.5,
6291.805467193621,
66.36229917432613,
-76593
],
[
6270,
6300,
6260,
6280,
12204,
39.91657850610571,
-33.7255764323927,
-22.57784543987437,
-11.14773099251833,
6218.94427248354,
6346,
6473.05572751646,
-0.040042775769448515,
6252,
6346,
6289.444373754897,
64.47927780473141,
-64389
],
[
6280,
6300,
6260,
6280,
13204,
39.91657850610571,
-32.959905058613,
-24.654257363622097,
-8.305647694990906,
6212.349160433214,
6340,
6467.650839566786,
-0.04026840364882842,
6264,
6340,
6287.555499003918,
62.730757961536305,
-64389
]
] |
no news data
|
0
|
[
[
6370,
6480,
6280,
6350,
15542,
56.10905986224288,
161.48214848276075,
192.51273579443443,
-31.030587311673685,
5929.300846918636,
6375.5,
6821.699153081364,
-0.13997306974554588,
6510,
6375.5,
6470.077401536967,
186.41883867961542,
289456
],
[
6350,
6500,
6220,
6460,
7341,
60.46566130148269,
150.38246903174968,
184.0866824418975,
-33.704213410147815,
6030.183992796527,
6405.5,
6780.816007203473,
-0.11718554592255824,
6486,
6405.5,
6468.061921229574,
193.1032073453572,
296797
],
[
6460,
6490,
6210,
6350,
16673,
54.6263720491793,
131.19744987176273,
173.50883592787056,
-42.311386056107835,
6119.20673856299,
6426,
6732.79326143701,
-0.09548498644164649,
6430,
6426,
6444.4495369836595,
199.3101211064031,
280124
],
[
6350,
6640,
6230,
6510,
38001,
60.58831916913871,
127.43485708406024,
164.2940401591085,
-36.859183075048264,
6182.456699395474,
6447,
6711.543300604526,
-0.08206710116473583,
6416,
6447,
6457.559629586928,
214.35939817023146,
318125
],
[
6510,
6650,
6500,
6570,
25790,
62.574280219729175,
127.82103245456074,
156.99943861819895,
-29.178406163638215,
6231.775583079075,
6467,
6702.224416920925,
-0.07274606986884963,
6448,
6467,
6480.047703669543,
209.76229830092922,
343915
],
[
6480,
6560,
6430,
6550,
12192,
61.46249880166864,
125.07149996757926,
150.61385088807504,
-25.542350920495778,
6235.637297303096,
6473,
6710.362702696904,
-0.07333931799688068,
6488,
6473,
6494.038162935634,
204.77927699372,
331723
],
[
6690,
6690,
6510,
6600,
39103,
63.22179424781159,
125.48059559780631,
145.5871998300213,
-20.106604232214977,
6234.474548350728,
6478.5,
6722.525451649272,
-0.07533393583368753,
6516,
6478.5,
6515.230530348508,
203.00932863702573,
370826
],
[
6600,
6680,
6590,
6650,
30052,
64.94519949384136,
128.35973780840777,
142.1417074256986,
-13.781969617290827,
6244.205009358265,
6493,
6741.794990641735,
-0.07663483463475597,
6576,
6493,
6542.184424278807,
194.93723373438104,
400878
],
[
6700,
6800,
6610,
6780,
114968,
69.0111357308476,
139.5230573431145,
141.61797740918178,
-2.0949200660672886,
6250.083511328522,
6516,
6781.916488671478,
-0.08161954839517432,
6630,
6516,
6589.747539423046,
194.58457418192526,
515846
],
[
6770,
6770,
6590,
6680,
41579,
62.961497002815804,
138.7020335330626,
141.03478863395796,
-2.332755100895355,
6313.624193491357,
6540.5,
6767.375806508643,
-0.06937567663287,
6652,
6540.5,
6607.7980315384375,
194.25710459750204,
474267
]
] |
no news data
|
0
|
[
[
4185,
4270,
4100,
4140,
274108,
43.37213309403137,
-183.52665813703334,
-170.91825945311555,
-12.608398683917784,
4111.061473635658,
4489.75,
4868.438526364342,
-0.168690250621679,
4291,
4489.75,
4332.563629775641,
281.07793094232693,
41376956
],
[
4165,
4200,
4070,
4100,
294935,
42.14702871796022,
-192.17567911491915,
-175.16974338547627,
-17.005935729442882,
4107.074165947892,
4445.25,
4783.425834052108,
-0.15215154785539992,
4205,
4445.25,
4286.050903820513,
270.28665016073217,
41082021
],
[
4080,
4175,
4080,
4090,
202814,
41.82892866395482,
-197.55966217035802,
-179.64772714245262,
-17.9119350279054,
4058.796882084749,
4417,
4775.203117915251,
-0.16219294449411406,
4145,
4417,
4246.84072305641,
257.7661751492513,
40879207
],
[
4100,
4165,
4035,
4165,
300521,
45.17127081830974,
-193.54358436854727,
-182.42689858767156,
-11.116685780875713,
4028.6254670587464,
4397.5,
4766.374532941253,
-0.16776556358897254,
4136,
4397.5,
4230.4725784451275,
248.64001978144762,
41179728
],
[
4185,
4195,
4050,
4180,
300509,
45.84150277066387,
-186.9948785766037,
-183.340494585458,
-3.654383991145693,
4013.056791170694,
4374,
4734.943208829306,
-0.16504033325528397,
4135,
4374,
4220.378062756103,
241.23716122562993,
41480237
],
[
4050,
4180,
3995,
4100,
215071,
42.83411028499108,
-186.11489679001897,
-183.89537502637023,
-2.2195217636487428,
3990.3199745545635,
4346.5,
4702.6800254454365,
-0.1638927990085984,
4127,
4346.5,
4196.302450204883,
237.22022113808495,
41265166
],
[
4140,
4140,
4020,
4035,
272614,
40.50876059121093,
-188.48967007072952,
-184.8142340352421,
-3.6754360354874223,
3960.2102196412898,
4317,
4673.78978035871,
-0.16529524223243466,
4114,
4317,
4164.041960163906,
228.84734819965033,
40992552
],
[
4015,
4080,
3960,
4005,
318802,
39.44442941923976,
-190.59537939241818,
-185.97046310667733,
-4.624916285740852,
3920.8935462700824,
4292,
4663.106453729918,
-0.1729293819803904,
4097,
4292,
4132.233568131125,
221.07253761396103,
40673750
],
[
4005,
4025,
3915,
3925,
335346,
36.677008924953896,
-196.45489091918262,
-188.0673486691784,
-8.38754225000423,
3871.869385122141,
4263,
4654.130614877859,
-0.18350017118360742,
4049,
4263,
4090.7868545049005,
213.13878492724953,
40338404
],
[
3930,
3995,
3895,
3900,
256503,
35.830984463163844,
-200.801176121985,
-190.61411415973973,
-10.18706196224528,
3823.2781690774486,
4235.25,
4647.221830922552,
-0.19454427999412152,
3993,
4235.25,
4052.6294836039206,
205.0574431467317,
40081901
]
] |
no news data
|
0
|
[
[
861,
880,
861,
865,
14475,
27.502818818132898,
-18.187918764656843,
-18.188155745113157,
0.00023698045631448394,
866.0510460356194,
891.8999999999999,
917.7489539643803,
-0.057963794067452605,
873.8000000000001,
891.8999999999999,
879.6556158982345,
25.512108788343948,
-1142071
],
[
865,
876,
851,
868,
19545,
29.809433661517655,
-18.079147882211146,
-18.166354172532756,
0.08720629032161042,
862.6624968756688,
890.2999999999998,
917.9375031243309,
-0.062085820789241915,
871.2,
890.2999999999998,
877.3244927185876,
25.475529589176524,
-1122526
],
[
875,
893,
853,
863,
9891,
28.199076249606797,
-18.186758753432287,
-18.170435088712665,
-0.016323664719621434,
859.1802380007249,
888.0499999999998,
916.9197619992748,
-0.06501832554309993,
869.2,
888.0499999999998,
874.4595941748702,
26.512991761378203,
-1132417
],
[
867,
900,
852,
866,
23225,
30.620849420092423,
-17.82449651574575,
-18.101247374119282,
0.2767508583735321,
856.7857318735477,
886.0999999999998,
915.4142681264519,
-0.06616469501512728,
866.4000000000001,
886.0999999999998,
872.7676753398962,
28.047778064136903,
-1109192
],
[
873,
895,
860,
864,
47137,
29.896875927481467,
-17.49708881937329,
-17.980415663170085,
0.4833268437967959,
854.4714220459535,
884.0999999999999,
913.7285779540463,
-0.06702539973769113,
865.2,
884.0999999999999,
871.0141402719171,
28.54436534526998,
-1156329
],
[
854,
864,
850,
864,
74681,
29.89687592748146,
-17.041175794359106,
-17.79256768940789,
0.7513918950487835,
852.728334455769,
882.1,
911.4716655442311,
-0.06659486576177545,
865,
882.1,
869.6113122175336,
27.505482106322127,
-1156329
],
[
864,
864,
840,
852,
91672,
25.673070849630555,
-17.4470425036003,
-17.723462652246372,
0.27642014864607134,
848.6043320575877,
879.7500000000001,
910.8956679424125,
-0.07080572422259138,
861.8000000000001,
879.7500000000001,
866.0890497740269,
27.25509052729912,
-1248001
],
[
852,
875,
850,
860,
39487,
32.5178636515927,
-16.928025908235554,
-17.56437530344421,
0.6363493952086543,
846.7557460038189,
877.85,
908.9442539961811,
-0.07084183857420089,
861.1999999999999,
877.85,
864.8712398192215,
27.094012632492042,
-1208514
],
[
860,
900,
859,
875,
51107,
43.098746486713615,
-15.131895801801761,
-17.07787940311572,
1.9459836013139586,
847.2965064055122,
876.6,
905.9034935944878,
-0.06685716083615743,
863,
876.6,
866.8969918553772,
28.087297444456894,
-1157407
],
[
875,
882,
850,
856,
81842,
35.50480510239946,
-15.067897618107963,
-16.67588304611417,
1.6079854280062058,
844.8800814766637,
874.95,
905.0199185233364,
-0.06873517006305813,
861.4000000000001,
874.95,
864.7175934843019,
28.366776198424258,
-1239249
]
] |
no news data
|
0
|
[
[
24400,
24550,
24000,
24200,
40315,
48.43379852021205,
490.99872993985264,
606.8692740865323,
-115.87054414667966,
21422.274153263235,
24240,
27057.725846736765,
-0.23248563091887497,
24800,
24240,
24808.433838547877,
761.6301511197004,
70390
],
[
24150,
24400,
23750,
23750,
50054,
44.528013259716445,
375.00216486312274,
560.4958522418505,
-185.4936873787277,
21623.464371311908,
24310,
26996.535628688092,
-0.22102308751033256,
24500,
24310,
24596.747070838304,
753.6565688968647,
20336
],
[
23750,
23850,
23150,
23350,
120529,
41.33698405043289,
247.9393043059863,
497.9845426546777,
-250.04523834869138,
21825.790049261286,
24367.5,
26909.209950738714,
-0.2086147492142168,
24090,
24367.5,
24347.397656670644,
749.8239568328029,
-100193
],
[
24100,
24150,
23550,
23700,
116055,
45.04784695996975,
173.4833388631523,
433.0843018963726,
-259.6009630332203,
22114.109649819435,
24447.5,
26780.890350180565,
-0.19088989468702855,
23850,
24447.5,
24217.918125336517,
753.407959916174,
15862
],
[
24400,
24500,
23650,
23850,
127597,
46.60670003793223,
125.13768686248659,
371.4949788895954,
-246.35729202710883,
22238.07684528605,
24490,
26741.92315471395,
-0.18390552508893016,
23770,
24490,
24144.334500269215,
760.307391350733,
143459
],
[
23350,
24000,
23150,
23850,
73637,
46.606700037932235,
85.83396877806081,
314.3627768672885,
-228.5288080892277,
22410.716708949993,
24542.5,
26674.283291050007,
-0.1737217717062245,
23700,
24542.5,
24085.467600215372,
766.7140062542521,
143459
],
[
24600,
24600,
23200,
23400,
109649,
42.419913035516956,
18.164856674560724,
255.123192828743,
-236.95833615418226,
22484.83050599577,
24562.5,
26640.16949400423,
-0.16917410638202374,
23630,
24562.5,
23948.3740801723,
811.9487200932341,
33810
],
[
23500,
24600,
23400,
24400,
64758,
52.60832971548713,
44.712818910567876,
213.041118045108,
-168.32829913454012,
22596.989685491953,
24610,
26623.010314508047,
-0.1635928739949652,
23840,
24610,
24038.699264137842,
839.6666686580031,
98568
],
[
24750,
24800,
24150,
24250,
66008,
51.14640359607351,
53.03714466344536,
181.04032336877546,
-128.0031787053301,
22685.97231421192,
24645,
26604.02768578808,
-0.15897972698625132,
23950,
24645,
24080.959411310276,
826.1190494681458,
32560
],
[
23950,
24900,
23950,
24300,
111189,
51.62892884720337,
62.943244388196035,
157.4209075726596,
-94.47766318446355,
22821.593943116277,
24692.5,
26563.406056883723,
-0.15153638204991177,
24040,
24692.5,
24124.767529048222,
834.9676887918497,
143749
]
] |
no news data
|
0
|
[
[
5110,
5380,
5110,
5350,
85142,
61.37845702648089,
90.28118935946259,
115.35582807449943,
-25.07463871503684,
4833.413151154726,
5201.25,
5569.086848845274,
-0.14144171068311437,
5240,
5201.25,
5263.526857887833,
190.6867090565471,
772498
],
[
5420,
5420,
5190,
5190,
65677,
52.94136466716274,
78.56487648963684,
107.99763775752692,
-29.432761267890072,
4882.5184687657,
5217,
5551.4815312343,
-0.1282275373717845,
5226,
5217,
5248.821486310267,
193.49480126679373,
706821
],
[
5190,
5290,
5150,
5240,
41328,
55.0220719490257,
72.47870684530608,
100.89385157508276,
-28.415144729776685,
4937.534646713406,
5234.5,
5531.465353286594,
-0.11346464926414905,
5226,
5234.5,
5247.057189048213,
189.67374403345133,
748149
],
[
5240,
5330,
5110,
5240,
118197,
55.0220719490257,
66.88437214566875,
94.09195568919996,
-27.207583543531214,
5003.162703760067,
5252,
5500.837296239933,
-0.09475906178215254,
5224,
5252,
5245.6457512385705,
191.8399051739191,
748149
],
[
5240,
5300,
5140,
5230,
92595,
54.46350325185363,
60.94141051893621,
87.46184665514721,
-26.520436136211003,
5077.421932006855,
5268,
5458.578067993145,
-0.07235310098448934,
5250,
5268,
5242.516600990856,
189.56562623292487,
655554
],
[
5170,
5320,
5090,
5250,
71591,
55.437865211488784,
57.18619658894477,
81.40671664190673,
-24.22052005296196,
5096.739072435979,
5274.5,
5452.260927564021,
-0.0674038970761288,
5230,
5274.5,
5244.013280792685,
192.45379578771593,
727145
],
[
5370,
5370,
5060,
5190,
105152,
51.853249377580454,
48.80605807867869,
74.88658492926112,
-26.08052685058243,
5093.994832210441,
5273.5,
5453.005167789559,
-0.06807819011645358,
5230,
5273.5,
5233.210624634148,
200.8499532314505,
621993
],
[
5190,
5340,
5150,
5300,
61057,
57.303923376420826,
50.45915687458273,
70.00109931832544,
-19.541942443742712,
5105.207444975863,
5279.5,
5453.792555024137,
-0.06602615968335528,
5242,
5279.5,
5246.568499707319,
200.0749565720612,
683050
],
[
5330,
5340,
5210,
5250,
63183,
54.29503979878386,
47.190682633486176,
65.43901598135758,
-18.24833334787141,
5104.414777257639,
5279,
5453.585222742361,
-0.0661432933291764,
5244,
5279,
5247.254799765855,
195.0696025311997,
619867
],
[
5310,
5310,
5070,
5080,
134725,
45.53966979489139,
30.530873098342454,
58.45738740475456,
-27.92651430641211,
5072.514100656582,
5268,
5463.485899343418,
-0.07421636269681783,
5214,
5268,
5213.803839812684,
198.27891663611402,
485142
]
] |
no news data
|
0
|
[
[
3670,
3790,
3670,
3790,
31936,
45.59535988809393,
9.382947688068725,
2.0306387763412186,
7.352308911727507,
3314.6604719056677,
3724.75,
4134.839528094332,
-0.22019707529060062,
3818,
3724.75,
3814.4980804785264,
150.4072778133477,
-79896
],
[
3740,
3830,
3730,
3735,
14507,
43.349654234653805,
2.802286280910266,
2.1849682772550283,
0.6173180036552379,
3336.898497375214,
3735.5,
4134.101502624786,
-0.21341266369952402,
3785,
3735.5,
3798.5984643828215,
146.80675796953713,
-94403
],
[
3710,
3805,
3710,
3760,
14926,
44.68332986665495,
-0.39113546294311163,
1.6697475292154003,
-2.060882992158512,
3359.4343392623637,
3746.75,
4134.065660737637,
-0.20674753358918346,
3759,
3746.75,
3790.878771506257,
143.10627525742734,
-79477
],
[
3730,
3745,
3620,
3675,
27412,
41.13726507313232,
-9.66927346211014,
-0.598056669049708,
-9.071216793060433,
3416.6997142238192,
3762.25,
4107.800285776181,
-0.18369342057342336,
3726,
3762.25,
3767.703017205006,
142.8843984533254,
-106889
],
[
3630,
3630,
3500,
3630,
41017,
39.35654217593973,
-20.418022339382333,
-4.562049803116233,
-15.8559725362661,
3482.1702578604873,
3776.25,
4070.3297421395127,
-0.15575226329798755,
3718,
3776.25,
3740.1624137640047,
145.17836999237358,
-147906
],
[
3630,
3630,
3520,
3575,
31836,
37.235020911764096,
-32.994187159588364,
-10.248477274410659,
-22.745709885177703,
3532.1331141651413,
3785.25,
4038.3668858348587,
-0.13373853026080643,
3675,
3785.25,
3707.129931011204,
142.66562927863262,
-179742
],
[
3540,
3625,
3420,
3420,
43352,
31.99983731642075,
-54.835977977019866,
-19.1659774149325,
-35.67000056208737,
3482.0198048146794,
3775.25,
4068.4801951853206,
-0.1553434581473124,
3612,
3775.25,
3649.7039448089636,
147.11808433015887,
-223094
],
[
3400,
3525,
3400,
3500,
22411,
36.92878790172108,
-64.9418143385169,
-28.32114479964938,
-36.620669538867524,
3448.515427410135,
3765.25,
4081.984572589865,
-0.16824092561708515,
3560,
3765.25,
3619.763155847171,
145.53822116371893,
-200683
],
[
3475,
3525,
3435,
3485,
20050,
36.39608490803318,
-73.31599593982082,
-37.32011502768367,
-35.99588091213715,
3410.6178477332255,
3751.25,
4091.8821522667745,
-0.18160994456075946,
3522,
3751.25,
3592.8105246777372,
141.57120536631044,
-220733
],
[
3445,
3505,
3440,
3500,
11675,
37.36904229620746,
-77.84487330904904,
-45.42506668395674,
-32.41980662509229,
3382.995826777162,
3741.25,
4099.504173222838,
-0.191515762498009,
3496,
3741.25,
3574.24841974219,
136.10183355443112,
-209058
]
] |
no news data
|
0
|
[
[
3830,
3990,
3760,
3810,
155078,
49.49994741757828,
-154.8883882613709,
-270.47553166943055,
115.58714340805966,
3245.6381416934437,
3671.75,
4097.861858306556,
-0.23210287100513724,
3929,
3671.75,
3807.163138926309,
275.4957130012533,
11965074
],
[
3745,
3770,
3625,
3695,
215839,
46.22407224861622,
-151.3948546567167,
-246.6593962668878,
95.26454161017111,
3244.7165886084626,
3670.25,
4095.7834113915374,
-0.2318825210225665,
3837,
3670.25,
3784.7305111410474,
269.0317335011638,
11749235
],
[
3965,
3965,
3725,
3805,
475822,
49.65608668236356,
-138.15752941481696,
-224.95902289647364,
86.80149348165668,
3247.781609962018,
3677.5,
4107.218390037982,
-0.23370136779767892,
3801,
3677.5,
3788.784408912838,
269.10089539393783,
12225057
],
[
3785,
4045,
3745,
4030,
532413,
55.861281614732476,
-108.2632429214218,
-201.6198669014633,
93.35662398004149,
3241.1207596332797,
3697.75,
4154.37924036672,
-0.24697680501208588,
3827,
3697.75,
3837.0275271302708,
271.30797429437087,
12757470
],
[
3800,
3850,
3600,
3695,
523356,
46.64314294164347,
-110.3316709631049,
-183.36222771379164,
73.03055675068674,
3246.329702199283,
3701.5,
4156.670297800717,
-0.2459382940973751,
3807,
3701.5,
3808.622021704217,
282.6431189876301,
12234114
],
[
3595,
3705,
3520,
3630,
171523,
45.08842835887269,
-115.8800784491741,
-169.86579786086816,
53.98571941169405,
3252.7663603333535,
3704.75,
4156.733639666647,
-0.24400223478866143,
3771,
3704.75,
3772.8976173633737,
275.66861048851365,
12062591
],
[
3680,
4000,
3580,
3830,
740100,
50.55014551562744,
-102.95213470237195,
-156.48306522916894,
53.53093052679699,
3274.4424158014504,
3720.5,
4166.557584198549,
-0.23978367649431498,
3798,
3720.5,
3784.318093890699,
285.9779954536198,
12802691
],
[
3900,
3900,
3765,
3815,
169196,
50.14728131962532,
-92.84674134288434,
-143.75580045191202,
50.90905910902768,
3291.299935059531,
3733,
4174.700064940469,
-0.23664616391131477,
3800,
3733,
3790.4544751125595,
275.1938529212184,
12633495
],
[
3820,
4115,
3820,
4020,
779720,
55.380924549817216,
-67.51805148752646,
-128.50825065903493,
60.990199171508465,
3291.470440504898,
3750.25,
4209.029559495102,
-0.24466612065601073,
3798,
3750.25,
3836.363580090048,
276.96572056970285,
13413215
],
[
4020,
4025,
3805,
3855,
279971,
50.761728108028365,
-60.06659303688957,
-114.81991913460585,
54.75332609771628,
3329.230271067298,
3769.75,
4210.269728932702,
-0.23371296713718512,
3830,
3769.75,
3840.0908640720386,
272.89674052900983,
13133244
]
] |
no news data
|
0
|
[
[
4470,
4480,
4440,
4470,
98476,
45.90547472791837,
8.961669411594812,
10.612521459341293,
-1.650852047746481,
4282.099019326042,
4463.5,
4644.900980673958,
-0.08128194496424677,
4495,
4463.5,
4498.907680697619,
72.0169504502557,
1168427
],
[
4470,
4480,
4425,
4440,
158187,
42.48857906165184,
3.7247089327247522,
9.234958954017985,
-5.510250021293233,
4301.775221191426,
4469.75,
4637.724778808574,
-0.0751607042042952,
4470,
4469.75,
4487.126144558095,
70.80145398952315,
1010240
],
[
4465,
4465,
4430,
4455,
110366,
44.7047818574627,
0.7758115896467643,
7.543129481143741,
-6.767317891496977,
4325.048249671826,
4476.75,
4628.451750328174,
-0.06777316148016935,
4462,
4476.75,
4480.700915646476,
68.24420727598579,
1120606
],
[
4485,
4510,
4435,
4485,
225042,
48.942477996900685,
0.8497431688338111,
6.204452218681756,
-5.354709049847945,
4352.454079456848,
4485,
4617.545920543152,
-0.059106319082787795,
4461,
4485,
4481.56073251718,
68.72676389912966,
1345648
],
[
4520,
4680,
4515,
4665,
898548,
65.85231541613706,
15.256957446900742,
8.014953264325554,
7.242004182575188,
4357.134586705566,
4500,
4642.865413294434,
-0.06349573924197062,
4503,
4500,
4518.248586013744,
77.74628076347754,
2244196
],
[
4600,
4715,
4565,
4705,
420537,
68.36008257078366,
29.561675671062403,
12.324297745672924,
17.23737792538948,
4357.774532863252,
4516.25,
4674.725467136748,
-0.07018011276468229,
4550,
4516.25,
4555.598868810996,
82.90726070894343,
2664733
],
[
4720,
4815,
4710,
4755,
543555,
71.2065984983287,
44.42079478490814,
18.743597153519968,
25.67719763138817,
4353.541598657424,
4534.25,
4714.958401342576,
-0.07970817724764871,
4613,
4534.25,
4595.479095048797,
84.84245637259033,
3208288
],
[
4755,
4855,
4710,
4850,
1715892,
75.68297843926672,
63.134682469148174,
27.62181421664561,
35.512868252502564,
4331.132022189628,
4554.75,
4778.367977810372,
-0.09819110941780444,
4692,
4554.75,
4646.383276039038,
89.13942377454818,
4924180
],
[
4855,
4855,
4745,
4755,
325783,
64.82902099741518,
69.49872914518619,
35.997197202353725,
33.501531942832464,
4329.619499207895,
4568,
4806.380500792105,
-0.10436974640635054,
4746,
4568,
4668.10662083123,
90.62946493350903,
4598397
],
[
4750,
4750,
4650,
4665,
319749,
56.554204281006356,
66.51331011193724,
42.10041978427043,
24.412890327666815,
4344.241445422391,
4579,
4813.758554577609,
-0.10253704065412063,
4746,
4579,
4667.485296664985,
91.65593172397267,
4278648
]
] |
no news data
|
0
|
[
[
17590,
17800,
17300,
17650,
27170,
31.409637021363395,
-276.63884217239683,
-156.64399248084624,
-119.9948496915506,
17492.195415998634,
18405.5,
19318.804584001366,
-0.09924257249206657,
17872,
18405.5,
18038.700727891992,
543.6080879148433,
-222444
],
[
17650,
17890,
17500,
17530,
18484,
30.205706177950056,
-305.42340149174197,
-186.39987428302538,
-119.02352720871659,
17368.259591241247,
18362,
19355.740408758753,
-0.10823879847061899,
17708,
18362,
17936.960582313593,
532.6360816352117,
-240928
],
[
17750,
17820,
17300,
17480,
70819,
29.694971926663655,
-328.4834020810631,
-214.81657984263296,
-113.66682223843014,
17250.16720260764,
18319.5,
19388.83279739236,
-0.11674257456724897,
17588,
18319.5,
17845.568465850876,
531.7335043755537,
-311747
],
[
17600,
18490,
17440,
18110,
78457,
42.815210830188114,
-292.5505432598111,
-230.3633725260686,
-62.187170733742505,
17234.65598784869,
18308,
19381.34401215131,
-0.11725409789723712,
17646,
18308,
17898.4547726807,
568.7525397773,
-233290
],
[
18180,
18180,
17490,
17560,
69551,
36.424417218470346,
-304.9387530920503,
-245.27844863926495,
-59.66030445278537,
17149.714964030347,
18274,
19398.285035969653,
-0.1230475031158644,
17666,
18274,
17830.763818144558,
577.41307265035,
-302841
],
[
17540,
17540,
16370,
17030,
53308,
31.538991921683778,
-353.44873227010976,
-266.91250536543396,
-86.5362269046758,
16955.45933032616,
18209,
19462.54066967384,
-0.1376836366273644,
17542,
18209,
17670.611054515648,
621.1692817467537,
-356149
],
[
17450,
17450,
16470,
16880,
92080,
30.300317918064387,
-399.3930323979839,
-293.4086107719439,
-105.98442162603999,
16762.964627942038,
18110.5,
19458.035372057962,
-0.14881260838275723,
17412,
18110.5,
17512.48884361252,
646.8000473362713,
-448229
],
[
17200,
17200,
16600,
16970,
15631,
32.025330447660245,
-423.6583042087368,
-319.4585494593025,
-104.1997547494343,
16685.12252573646,
17991.5,
19297.87747426354,
-0.14522162957658225,
17310,
17991.5,
17403.991074890015,
643.457186812252,
-432598
],
[
17290,
17290,
16520,
16590,
48466,
28.785910862739765,
-468.1549325025371,
-349.19782606794945,
-118.95710643458767,
16543.190541092812,
17860.5,
19177.809458907188,
-0.14751092734326451,
17006,
17860.5,
17241.192859912015,
652.4959591828054,
-481064
],
[
16500,
16900,
16200,
16410,
49645,
27.373449103934075,
-512.0408386301242,
-381.7664285803844,
-130.2744100497398,
16343.635980903202,
17744.5,
19145.3640190968,
-0.1578927576541237,
16776,
17744.5,
17074.954287929613,
655.8891049554622,
-530709
]
] |
no news data
|
0
|
[
[
3375,
3450,
3350,
3350,
208182,
26.983379632409857,
-120.46659160443232,
-137.67382579934485,
17.20723419491253,
3286.6786068431984,
3471.5,
3656.3213931568016,
-0.1064792701465082,
3393,
3471.5,
3408.622835801482,
132.69207075602733,
-4842631
],
[
3350,
3350,
3285,
3285,
251356,
24.645896759076248,
-122.89938089506177,
-134.71893681848823,
11.819555923426464,
3259.6423465724447,
3458.25,
3656.8576534275553,
-0.11486020584258241,
3372,
3458.25,
3383.8982686411855,
127.85692284488252,
-5093987
],
[
3285,
3310,
3220,
3255,
284265,
23.62852138586097,
-125.79801203848865,
-132.93475186248833,
7.136739823999676,
3243.4587041539157,
3438,
3632.5412958460843,
-0.11317120177200947,
3344,
3438,
3358.1186149129485,
125.15285692739091,
-5378252
],
[
3255,
3295,
3225,
3270,
195878,
25.289159142646056,
-125.43884256922456,
-131.43557000383558,
5.996727434611017,
3224.562861645832,
3423.25,
3621.937138354168,
-0.11608099808904866,
3308,
3423.25,
3340.494891930359,
121.21336714686299,
-5182374
],
[
3280,
3280,
3105,
3235,
430163,
23.97896512046412,
-126.51996230049417,
-130.45244846316731,
3.9324861626731433,
3210.1454432596483,
3404.25,
3598.3545567403517,
-0.11403660526715233,
3279,
3404.25,
3319.3959135442874,
125.05526949351564,
-5612537
],
[
3140,
3435,
3135,
3335,
401168,
34.431323267866894,
-117.9479625195745,
-127.95155127444876,
10.003588754874258,
3232.1368494025132,
3388.25,
3544.3631505974868,
-0.09214972366117422,
3276,
3388.25,
3322.5167308354303,
137.55132167255024,
-5211369
],
[
3335,
3430,
3315,
3370,
361516,
37.661947618304346,
-107.09584915823143,
-123.7804108512053,
16.684561692973872,
3232.6105910985957,
3382.75,
3532.8894089014043,
-0.08876766471149466,
3293,
3382.75,
3332.0133846683443,
135.9405129816538,
-4849853
],
[
3450,
3510,
3315,
3495,
366308,
47.593206124657264,
-87.40150565110253,
-116.50462981118476,
29.10312416008223,
3229.0059961164416,
3387,
3544.9940038835584,
-0.09329436308447502,
3341,
3387,
3364.6107077346755,
140.15904776867853,
-4483545
],
[
3500,
3765,
3495,
3595,
885597,
53.91813664511789,
-62.998227910176865,
-105.80334943098319,
42.805121520806324,
3213.095826260424,
3393.25,
3573.404173739576,
-0.10618384954811816,
3406,
3393.25,
3410.6885661877404,
149.43340149948722,
-3597948
],
[
3595,
3730,
3525,
3570,
396413,
52.221298092551905,
-45.15522423383709,
-93.67372439155398,
48.518500157716886,
3203.898504590912,
3398.75,
3593.601495409088,
-0.11466068137349783,
3473,
3398.75,
3442.5508529501926,
153.40244424952385,
-3994361
]
] |
no news data
|
0
|
[
[
23400,
23400,
22550,
22700,
45652,
27.00506834468569,
-771.1117453916522,
-719.8004440260883,
-51.31130136556396,
23013.27445468107,
24230,
25446.72554531893,
-0.10043132854469074,
23560,
24230,
23808.549789263285,
771.8379470010952,
-449013
],
[
22600,
22850,
22450,
22500,
36187,
25.952184225483737,
-833.0529106800532,
-742.4509373568812,
-90.60197332317193,
22722.311797217102,
24160,
25597.688202782898,
-0.11901392407143194,
23230,
24160,
23546.839831410627,
745.2780936438742,
-485200
],
[
22900,
23100,
22550,
22650,
29267,
28.21280757880627,
-860.1230212543815,
-765.9853541363814,
-94.13766711800008,
22504.295121263574,
24092.5,
25680.704878736426,
-0.131842264500274,
23030,
24092.5,
23367.471865128504,
734.901086955026,
-455933
],
[
22650,
23150,
22650,
22850,
37395,
31.22757434960277,
-855.5754096387791,
-783.903365236861,
-71.67204440191813,
22352.23911070931,
24035,
25717.76088929069,
-0.14002586971422426,
22740,
24035,
23263.977492102804,
718.1224378868098,
-418538
],
[
23050,
23100,
22350,
22650,
51198,
29.876375270724186,
-858.2167349013289,
-798.7660391697545,
-59.45069573157434,
22167.388271643336,
23957.5,
25747.611728356664,
-0.1494406117797486,
22670,
23957.5,
23141.181993682243,
720.3994066091806,
-469736
],
[
22450,
23300,
22050,
22950,
50956,
34.457578069079325,
-826.5742776580082,
-804.3276868674053,
-22.24659079060291,
22053.97625733596,
23895,
25736.02374266404,
-0.1540928012273732,
22720,
23895,
23102.945594945795,
758.2280204228105,
-418780
],
[
22950,
23800,
22850,
23550,
79016,
42.5425119871238,
-744.5002809271136,
-792.362205679347,
47.861924752233335,
22024.676142174558,
23845,
25665.323857825442,
-0.15267971128751875,
22930,
23845,
23192.356475956636,
771.9260189640383,
-339764
],
[
23650,
23900,
23200,
23850,
33180,
46.12122127010572,
-647.7813344179849,
-763.4460314270747,
115.66469700908976,
22017.01867581853,
23815,
25612.98132418147,
-0.15099570221973294,
23170,
23815,
23323.885180765308,
766.7884461808928,
-306584
],
[
23850,
25850,
23850,
25850,
187127,
62.76957256574759,
-405.07809901147994,
-691.7724449439557,
286.6943459324758,
21885.851492335725,
23882.5,
25879.148507664275,
-0.1672059882896912,
23770,
23882.5,
23829.108144612248,
854.8749857394006,
-119457
],
[
25850,
30900,
25500,
29150,
1496942,
75.96583912881198,
52.9381463812133,
-542.830326678922,
595.7684730601353,
21030.809556379696,
24117.5,
27204.190443620304,
-0.2559710122210266,
25070,
24117.5,
24893.2865156898,
1179.5267724723005,
1377485
]
] |
no news data
|
0
|
[
[
1509,
1529,
1505,
1527,
63525,
55.81436578606893,
-2.954462888982789,
-0.5442526691242701,
-2.410210219858519,
1507.4081548498164,
1531.05,
1554.6918451501836,
-0.03088317840721544,
1521.4,
1531.05,
1527.3160913025663,
25.203253788714605,
-561126
],
[
1527,
1527,
1506,
1506,
9693,
47.59834161145676,
-4.554612221746311,
-1.3463245796486782,
-3.2082876420976323,
1507.1407636774616,
1531,
1554.8592363225384,
-0.031168172857659614,
1518.8000000000002,
1531,
1523.052873042053,
24.903021375234992,
-570819
],
[
1506,
1519,
1502,
1502,
27289,
46.20321603559102,
-6.075474380216292,
-2.292154539762201,
-3.783319840454091,
1502.4875258858842,
1529.6499999999999,
1556.8124741141155,
-0.035514626370889604,
1514.2000000000003,
1529.6499999999999,
1518.8422984336426,
24.338519848432494,
-598108
],
[
1503,
1516,
1500,
1516,
90180,
51.55527291372387,
-6.080987759299887,
-3.0499211836697384,
-3.031066575630149,
1501.9317763731203,
1529.4499999999998,
1556.9682236268793,
-0.035984469746483366,
1512.4,
1529.4499999999998,
1518.2738387469142,
23.74291128783017,
-507928
],
[
1510,
1512,
1501,
1507,
47413,
48.23319657104934,
-6.733957070441875,
-3.786728361024166,
-2.9472287094177085,
1499.3756410182405,
1528.5999999999997,
1557.824358981759,
-0.0382367643356787,
1511.6000000000001,
1528.5999999999997,
1516.0190709975316,
23.118417624413734,
-555341
],
[
1507,
1514,
1493,
1514,
26732,
50.88412856212582,
-6.610397903154762,
-4.351462269450286,
-2.2589356337044766,
1498.134504983115,
1528.0499999999997,
1557.9654950168845,
-0.0391551258360456,
1509,
1528.0499999999997,
1515.6152567980253,
22.967102079812754,
-528609
],
[
1515,
1515,
1496,
1499,
57781,
45.50641392570903,
-7.634841314503319,
-5.008138078460893,
-2.6267032360424265,
1493.916970801041,
1526.1,
1558.2830291989587,
-0.04217682877787671,
1507.6,
1526.1,
1512.2922054384203,
22.683737645540415,
-586390
],
[
1499,
1515,
1488,
1512,
49842,
50.399042513211185,
-7.313424143172597,
-5.469195291403234,
-1.8442288517693628,
1492.4472878105937,
1525.0499999999997,
1557.6527121894057,
-0.04275625348599197,
1509.6000000000001,
1525.0499999999997,
1512.2337643507365,
22.992042099430385,
-536548
],
[
1512,
1512,
1503,
1503,
54536,
47.23703204707942,
-7.696206426111075,
-5.914597518344802,
-1.7816089077662731,
1489.9230707906308,
1523.25,
1556.5769292093692,
-0.04375766185375894,
1507,
1523.25,
1510.387011480589,
21.992610520899643,
-591084
],
[
1502,
1502,
1489,
1496,
55410,
44.87861463045884,
-8.46680557740342,
-6.425039130156526,
-2.0417664472468937,
1487.6004372682958,
1520.55,
1553.4995627317041,
-0.04333900592772903,
1504.8,
1520.55,
1507.5096091844714,
21.42170976940681,
-646494
]
] |
no news data
|
0
|
[
[
13360,
13680,
13280,
13540,
120758,
64.37584499143458,
698.5565599544025,
695.7094053450109,
2.847154609391623,
11087.585388406605,
12850,
14612.414611593395,
-0.2743057761234855,
13816,
12850,
13520.207360091475,
521.1351091098192,
3755458
],
[
13550,
13760,
13300,
13340,
91019,
61.06042164152504,
644.1155623425711,
685.3906367445229,
-41.27507440195177,
11287.512004783417,
12942,
14596.487995216583,
-0.2556773288852701,
13702,
12942,
13484.165888073181,
516.7683156019749,
3664439
],
[
13370,
13760,
13370,
13700,
111356,
64.59500164556057,
622.839959514582,
672.8805012985348,
-50.04054178395279,
11443.605398716714,
13037.5,
14631.394601283286,
-0.24450923893128065,
13578,
13037.5,
13527.332710458546,
509.8562930589767,
3775795
],
[
14170,
14350,
14040,
14110,
311202,
68.14178050385652,
631.7797013500367,
664.6603413088353,
-32.88063995879861,
11619.253315690337,
13156.5,
14693.746684309663,
-0.23368626675934523,
13610,
13156.5,
13643.866168366838,
519.8665578404783,
4086997
],
[
14490,
14760,
14310,
14580,
269532,
71.64809208927952,
669.0768814051662,
665.5436493281015,
3.5332320770646675,
11742.448815190313,
13289.5,
14836.551184809687,
-0.23282308360881698,
13854,
13289.5,
13831.092934693472,
529.1618037090155,
4356529
],
[
13930,
14930,
13810,
14810,
284284,
73.2024084936154,
709.0210893525746,
674.2391373329962,
34.7819520195784,
11885.671189552053,
13434,
14982.328810447947,
-0.23050897877742252,
14108,
13434,
14026.874347754778,
571.3645320155144,
4640813
],
[
15500,
15500,
14210,
14300,
446359,
64.72857009148898,
691.5526358714524,
677.7018370406875,
13.850798830764916,
12134.192494789337,
13553,
14971.807505210663,
-0.2093717265860936,
14300,
13553,
14081.499478203823,
622.6956368715491,
4194454
],
[
14300,
14690,
14180,
14450,
146872,
65.97608254483491,
681.9513958407006,
678.5517488006901,
3.39964704001045,
12292.307539556308,
13655.5,
15018.692460443692,
-0.1996547120857811,
14450,
13655.5,
14155.199582563058,
614.6459485235814,
4341326
],
[
14450,
14450,
13960,
14040,
207789,
59.754904106602474,
633.9509782001896,
669.6315946805901,
-35.68061648040043,
12500.868326971671,
13737.5,
14974.131673028329,
-0.180037368229784,
14436,
13737.5,
14132.159666050447,
605.7426664861828,
4133537
],
[
13990,
14290,
13730,
13730,
189201,
55.494064479926344,
564.3899560806967,
648.5832669606114,
-84.19331087991463,
12690.122877293179,
13796,
14901.877122706821,
-0.16031851590414917,
14266,
13796,
14051.727732840358,
602.4753331657412,
3944336
]
] |
no news data
|
0
|
[
[
5360,
5360,
5290,
5310,
45428,
38.634849631005196,
-57.02891991260367,
-60.068678294702224,
3.0397583820985545,
5185.446405822155,
5370.25,
5555.053594177845,
-0.06882495011511393,
5368,
5370.25,
5373.134005229799,
107.09844676457988,
-637990
],
[
5310,
5330,
5270,
5270,
47023,
36.42493563781758,
-61.80780670867807,
-60.4165039774974,
-1.391302731180673,
5188.987176467326,
5371.25,
5553.512823532674,
-0.06786607345875682,
5332,
5371.25,
5352.507204183839,
103.73427199568133,
-685013
],
[
5310,
5340,
5250,
5270,
85705,
36.42493563781758,
-64.84758631576005,
-61.30272044514994,
-3.544865870610117,
5199.0058260891465,
5373.75,
5548.4941739108535,
-0.06503621266744956,
5308,
5373.75,
5336.0057633470715,
102.75325256741839,
-685013
],
[
5270,
5370,
5270,
5360,
57321,
44.68181522298907,
-59.31068901286653,
-60.90431415869326,
1.5936251458267279,
5214.253189823505,
5379.25,
5544.246810176495,
-0.06134565605855659,
5300,
5379.25,
5340.804610677657,
102.55659166974564,
-627692
],
[
5380,
5590,
5370,
5460,
410156,
52.12234986891782,
-46.31955079535328,
-57.987361486025264,
11.667810690671985,
5226.441959083423,
5388.25,
5550.058040916577,
-0.06005958926054909,
5334,
5388.25,
5364.643688542126,
111.65969226476382,
-217536
],
[
5420,
5570,
5350,
5500,
217108,
54.74446981705108,
-32.42256728254142,
-52.8744026453285,
20.45183536278708,
5240.658004104882,
5399.75,
5558.841995895118,
-0.058925689483816136,
5372,
5399.75,
5391.714950833702,
119.39828567442355,
-428
],
[
5530,
5820,
5510,
5760,
376023,
67.28601856603898,
-0.42438854990996333,
-42.3843998262448,
41.96001127633484,
5199.814139184793,
5421.75,
5643.685860815207,
-0.08186871796567786,
5470,
5421.75,
5465.371960666961,
133.72697955482187,
375595
],
[
5760,
5870,
5680,
5870,
879305,
70.95357062370717,
33.42517471411611,
-27.22248491817262,
60.64765963228873,
5148.488615490086,
5446.25,
5744.011384509914,
-0.10934547055677357,
5590,
5446.25,
5546.297568533569,
137.74648101519173,
1254900
],
[
5900,
5900,
5660,
5690,
197089,
59.248258989281474,
45.20559978178244,
-12.736867978181609,
57.942467759964046,
5139.475549275866,
5456.25,
5773.024450724134,
-0.11611434619899533,
5656,
5456.25,
5575.038054826855,
145.0503037998209,
1057811
],
[
5720,
5790,
5650,
5680,
107289,
58.66918909201838,
53.12239321335346,
0.4349842601254057,
52.68740895322806,
5137.741883087389,
5469.25,
5800.758116912611,
-0.12122617064958106,
5700,
5469.25,
5596.030443861484,
144.6895678141194,
950522
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.