labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
10360,
10360,
9900,
9960,
28924,
23.00698796326896,
-331.77523676233795,
-341.2832542195233,
9.50801745718536,
9623.502800028044,
10514,
11404.497199971956,
-0.16939265740383422,
10134,
10514,
10211.217162047136,
454.9062204881405,
-1147949
],
[
10250,
10250,
9960,
10010,
24597,
23.98074471853225,
-328.70971243897657,
-338.768545863414,
10.05883342443741,
9653.103153617718,
10439.5,
11225.896846382282,
-0.15065795227401352,
10144,
10439.5,
10170.97372963771,
443.12720473898764,
-1123352
],
[
10160,
10300,
9970,
10040,
11052,
24.596948035525315,
-320.1688063458714,
-335.0485979599055,
14.879791614034104,
9654.085801725912,
10384,
11113.914198274088,
-0.14058439874308312,
10136,
10384,
10144.778983710168,
435.04669011477426,
-1112300
],
[
10200,
10200,
9940,
10090,
29719,
25.678256844794046,
-305.8399618986132,
-329.2068707476471,
23.366908849033905,
9668.52016127685,
10335.5,
11002.47983872315,
-0.1290658098250011,
10054,
10335.5,
10133.823186968135,
422.5433551065761,
-1082581
],
[
10000,
10550,
10000,
10450,
35163,
33.11536901570164,
-262.4103548598923,
-315.84756757009615,
53.43721271020382,
9699.384573415586,
10312.5,
10925.615426584414,
-0.11890723424667429,
10110,
10312.5,
10197.058549574507,
431.6474011703921,
-1047418
],
[
10370,
10590,
10370,
10370,
25734,
32.34088490343726,
-231.77564444653763,
-299.03318294538445,
67.25753849884683,
9739.260222304489,
10285.5,
10831.739777695511,
-0.10621550293043824,
10192,
10285.5,
10231.646839659606,
416.52972965822124,
-1073152
],
[
10510,
10860,
10200,
10690,
57059,
38.5333961894712,
-179.60570729138453,
-275.1476878145845,
95.54198052319998,
9756.983666317252,
10279,
10801.016333682748,
-0.10156947829219733,
10328,
10279,
10323.317471727685,
433.9204632540626,
-1016093
],
[
10580,
10750,
10480,
10580,
26579,
37.270597173155,
-145.45996499271678,
-249.210143250211,
103.75017825749421,
9810.49491464075,
10262,
10713.50508535925,
-0.08799553407898056,
10436,
10262,
10374.653977382148,
422.2118587359153,
-1042672
],
[
10530,
10530,
10050,
10270,
44852,
33.89898697154923,
-141.7792841035298,
-227.72397142087476,
85.94468731734497,
9812.10333699902,
10263.5,
10714.89666300098,
-0.0879615458666108,
10472,
10263.5,
10353.723181905718,
429.9110116833499,
-1087524
],
[
10280,
10660,
10220,
10660,
42593,
41.11597659823111,
-106.16873031167597,
-203.41292319903502,
97.24419288735905,
9798.557247003102,
10283.5,
10768.442752996898,
-0.09431472805890952,
10514,
10283.5,
10414.978545524575,
430.6316537059678,
-1044931
]
] |
no news data
|
0
|
[
[
6890,
6900,
6750,
6870,
72917,
48.51810468106603,
-41.538429400146015,
-56.20805795496714,
14.669628554821124,
6675.672700600606,
6964,
7252.327299399394,
-0.08280508311297938,
7018,
6964,
7006.517239290164,
262.62908008994236,
709217
],
[
6800,
6800,
6640,
6680,
67331,
42.958829573750315,
-64.73046097494807,
-57.912538558963334,
-6.817922415984739,
6633.5741084822685,
6947,
7260.4258915177315,
-0.09023345084719492,
6930,
6947,
6941.213791432132,
260.29843151208934,
641886
],
[
6610,
6770,
6610,
6650,
37230,
42.13783758186904,
-84.55634940563414,
-63.241300728297496,
-21.31504867733664,
6593.080753837426,
6933.5,
7273.919246162574,
-0.09819549900124738,
6864,
6933.5,
6882.971033145706,
253.13425783265438,
604656
],
[
6610,
6750,
6610,
6710,
23466,
44.42542302970113,
-94.33952296921325,
-69.46094517648065,
-24.8785777927326,
6574.3200347414995,
6927,
7279.6799652585005,
-0.10182762097834575,
6790,
6927,
6848.376826516565,
245.05323941603623,
628122
],
[
6720,
6720,
6600,
6670,
46033,
43.19924852564185,
-104.12019145384966,
-76.39279443195446,
-27.7273970218952,
6566.729299639445,
6925,
7283.270700360555,
-0.10347168241460063,
6716,
6925,
6812.7014612132525,
236.12086517203366,
582089
],
[
6690,
6720,
6600,
6650,
37964,
42.56662603835715,
-112.19199506484529,
-83.55263455853262,
-28.63936050631267,
6534.9556968151755,
6913.5,
7292.0443031848245,
-0.10950873021908569,
6672,
6913.5,
6780.161168970602,
227.82651765974555,
544125
],
[
6640,
6710,
6610,
6670,
30946,
43.45833212656904,
-115.64207487329077,
-89.97052262148425,
-25.671552251806517,
6506.787574892269,
6900.5,
7294.212425107731,
-0.11411127457654698,
6670,
6900.5,
6758.128935176483,
218.69605211262086,
575071
],
[
6780,
6890,
6670,
6680,
44911,
43.92710777911617,
-116.2295496534316,
-95.22232802787373,
-21.007221625557875,
6485.841341312155,
6891.5,
7297.158658687845,
-0.1177272462273365,
6676,
6891.5,
6742.503148141186,
218.78919124743368,
619982
],
[
6710,
6780,
6480,
6480,
46703,
37.27149659881708,
-131.31968459908694,
-102.44179934211638,
-28.877885256970558,
6464.670619938468,
6887,
7309.329380061532,
-0.12264538407478785,
6630,
6887,
6690.002518512949,
224.58996330118842,
573279
],
[
6650,
6770,
6540,
6730,
51066,
47.89828530891669,
-121.7028993331578,
-106.29401934032467,
-15.408879992833135,
6449.277151157057,
6873,
7296.722848842943,
-0.1233006980482883,
6642,
6873,
6698.0020148103595,
229.26210877967497,
624345
]
] |
no news data
|
0
|
[
[
25750,
26000,
25300,
26000,
8362,
37.862572538747344,
-318.2659621486782,
-321.15660829716194,
2.890646148483711,
25802.0079765947,
26477.5,
27152.9920234053,
-0.05102385220699075,
26170,
26477.5,
26243.851011784715,
576.7809869623999,
78447
],
[
26000,
26350,
25950,
26050,
9429,
38.956237624548216,
-315.68315345914743,
-320.0619173295591,
4.37876387041166,
25791.29742988655,
26425,
27058.70257011345,
-0.04796235156960845,
26150,
26425,
26205.080809427775,
564.1537736079428,
87876
],
[
25900,
26400,
25900,
26100,
8327,
40.09177700417292,
-306.07345259459544,
-317.2642243825664,
11.19077178797096,
25766.259163130297,
26390,
27013.740836869703,
-0.04727099938383504,
26050,
26390,
26184.06464754222,
559.5713612073754,
96203
],
[
26250,
26300,
26000,
26150,
3431,
41.268347120083696,
-291.06786413838563,
-312.02495233373025,
20.957088195344625,
25776.919680470925,
26350,
26923.080319529075,
-0.04349755745951237,
26030,
26350,
26177.251718033778,
541.0305496925629,
99634
],
[
25900,
26275,
25900,
26000,
5687,
38.80606974954071,
-287.96014823522273,
-307.2119915140288,
19.251843278806064,
25737.175078987864,
26322.5,
26907.824921012136,
-0.0444733532918329,
26060,
26322.5,
26141.801374427025,
529.1712247145227,
93947
],
[
25950,
26100,
25900,
26050,
4921,
40.08925120681698,
-278.25512696367514,
-301.4206186039581,
23.165491640282937,
25716.419778978136,
26292.5,
26868.580221021864,
-0.04382087827493501,
26070,
26292.5,
26123.441099541622,
505.65899437777114,
98868
],
[
26050,
26350,
25950,
26300,
4296,
46.1675061906833,
-247.53745927840646,
-290.6439867388478,
43.10652746044133,
25729.14298835367,
26272.5,
26815.85701164633,
-0.04136317530850362,
26120,
26272.5,
26158.7528796333,
498.1119233507875,
103164
],
[
26300,
26350,
25950,
25950,
10925,
40.04248118035242,
-248.57019873549507,
-282.2292291381773,
33.65903040268222,
25729.053527389384,
26230,
26730.946472610616,
-0.038196452353077864,
26090,
26230,
26117.002303706642,
491.10392882573126,
92239
],
[
25950,
26150,
25600,
25950,
6296,
40.04248118035242,
-246.54661627326277,
-275.09270656519436,
28.54609029193159,
25701.161677620323,
26217.5,
26733.838322379677,
-0.03938882978008409,
26050,
26217.5,
26083.601842965316,
495.31079105246477,
92239
],
[
25950,
26150,
25800,
26150,
5081,
44.88808876676458,
-226.19712441512456,
-265.3135901351804,
39.11646572005583,
25697.821419420245,
26215,
26732.178580579755,
-0.03945669125155486,
26080,
26215,
26096.881474372254,
484.9314488344316,
97320
]
] |
no news data
|
0
|
[
[
689,
691,
658,
688,
20634,
27.18912372178519,
-23.593216121503247,
-18.574382167306698,
-5.018833954196548,
667.0553584332765,
732.8,
798.5446415667234,
-0.1794340654113631,
686.6,
732.8,
702.1390924870304,
29.13960746425392,
5231785
],
[
679,
685,
670,
680,
19366,
25.040810128994018,
-24.17611716830686,
-19.694729167506733,
-4.481388000800127,
661.2320612517398,
728.15,
795.0679387482602,
-0.18380261964776548,
684.4,
728.15,
697.7112739896244,
28.34392121680721,
5212419
],
[
674,
679,
669,
678,
18055,
24.519214773924933,
-24.51683887542299,
-20.659151109089983,
-3.857687766333008,
656.6189840004145,
723.3,
789.9810159995855,
-0.18437996958270567,
684.8000000000001,
723.3,
693.7690191916995,
27.105069701320982,
5194364
],
[
678,
689,
672,
682,
18700,
27.760196448089122,
-24.185303587546173,
-21.364381604781222,
-2.8209219827649505,
653.9559944293078,
718.75,
783.5440055706922,
-0.18029636332714352,
683.4,
718.75,
691.4152153533596,
26.383279008369485,
5213064
],
[
682,
809,
679,
694,
1015872,
36.56064596786492,
-22.69267276556252,
-21.630039836937485,
-1.0626329286250353,
652.9166548506502,
715.4000000000001,
777.88334514935,
-0.17468086426991872,
684.4000000000001,
715.4000000000001,
691.9321722826878,
33.78447336491452,
6228936
],
[
694,
694,
679,
693,
111865,
36.16525812990638,
-21.34439878519845,
-21.57291162658968,
0.22851284139122896,
652.7679436866727,
711.95,
771.1320563133274,
-0.1662534063159699,
685.4,
711.95,
692.1457378261503,
32.44272526742063,
6117071
],
[
693,
708,
691,
700,
43656,
40.97711400018796,
-19.48641320189097,
-21.155611941649937,
1.6691987397589685,
654.0991016242052,
708.9499999999999,
763.8008983757946,
-0.1547384113852732,
689.4,
708.9499999999999,
693.7165902609203,
31.33967346260487,
6160727
],
[
698,
698,
682,
685,
26178,
34.90522470877727,
-19.00524030098768,
-20.72553761351749,
1.7202973125298087,
656.6047829409536,
704.8000000000001,
752.9952170590466,
-0.13676281798821371,
690.8000000000001,
704.8000000000001,
691.9732722087363,
30.38683964384738,
6134549
],
[
685,
710,
685,
694,
23951,
40.593162570144656,
-17.693720332462362,
-20.119174157306464,
2.4254538248441015,
658.4128598553916,
702.0500000000001,
745.6871401446085,
-0.1243134823576909,
693.2,
702.0500000000001,
692.378617766989,
30.002065383572567,
6158500
],
[
708,
708,
690,
696,
15006,
41.80999088221022,
-16.304994199487055,
-19.35633816574258,
3.0513439662555264,
659.0195242991588,
700.1999999999999,
741.3804757008411,
-0.11762489488957772,
693.6000000000001,
700.1999999999999,
693.1028942135913,
29.144774999031668,
6173506
]
] |
no news data
|
0
|
[
[
52200,
52500,
51500,
52100,
5257,
38.52099852974716,
-1067.1183908357925,
-953.8101573996347,
-113.30823343615782,
52383.459831558815,
54655,
56926.540168441185,
-0.08312286775011196,
53260,
54655,
53678.76733725173,
1208.6722521932354,
-70798
],
[
52200,
53300,
52100,
52900,
4659,
44.8771692443876,
-1073.103067709213,
-977.6687394615504,
-95.43432824766262,
52248.95796133711,
54475,
56701.04203866289,
-0.08172710559570043,
53080,
54475,
53523.01386980139,
1208.0528056080045,
-66139
],
[
52600,
53400,
52500,
52800,
3774,
44.26116139002735,
-1073.5400302999624,
-996.8429976292329,
-76.69703267072953,
52128.41314387753,
54300,
56471.58685612247,
-0.07998478291427148,
52820,
54300,
53378.41109584112,
1186.0490337788613,
-69913
],
[
52800,
53400,
52700,
53100,
2580,
46.62806035227087,
-1037.7166815571109,
-1005.0177344148085,
-32.69894714230236,
52090.362832157676,
54150,
56209.637167842324,
-0.07607154821208953,
52680,
54150,
53322.728876672896,
1151.3312456517997,
-67333
],
[
53100,
53700,
53000,
53200,
4405,
47.42942096540062,
-989.8469162280089,
-1001.9835707774486,
12.13665454943964,
52060.17779028506,
54025,
55989.82220971494,
-0.07273751817547214,
52820,
54025,
53298.18310133832,
1119.093299533814,
-62928
],
[
53000,
54100,
53000,
54000,
8486,
53.45087283308516,
-877.2441437766829,
-977.0356853772955,
99.79154160061262,
52071.41326799458,
53970,
55868.58673200542,
-0.07035711439708789,
53200,
53970,
53438.54648107066,
1117.729492424256,
-54442
],
[
53900,
54400,
53500,
53900,
3765,
52.639234187612175,
-787.0027221264754,
-939.0290927271315,
152.02637060065604,
52067.01580653722,
53925,
55782.98419346278,
-0.06890993763422444,
53400,
53925,
53530.83718485653,
1102.1773858225233,
-58207
],
[
53700,
54300,
53400,
53700,
7256,
50.97215737744972,
-723.2864775614871,
-895.8805696940026,
172.59409213251547,
52062.925172416486,
53865,
55667.074827583514,
-0.06691078910548645,
53580,
53865,
53564.66974788523,
1087.7361439780575,
-65463
],
[
53100,
54100,
53000,
53500,
10491,
49.291037471926,
-681.0781779443496,
-852.920091344072,
171.84191339972244,
52031.947834939885,
53840,
55648.052165060115,
-0.06716389914784973,
53660,
53840,
53551.73579830819,
1088.6121336939107,
-75954
],
[
53100,
53900,
52800,
53900,
3786,
52.6543009221127,
-608.3385907463598,
-804.0037912245297,
195.66520047816982,
52025.794386790556,
53830,
55634.205613209444,
-0.0670334613861952,
53800,
53830,
53621.38863864655,
1089.4255527157743,
-72168
]
] |
no news data
|
0
|
[
[
1890,
1916,
1755,
1914,
200694,
44.786381282828884,
-8.667047370022601,
-8.9499383268005,
0.28289095677789966,
1859.5271425302797,
1928.7000000000003,
1997.8728574697209,
-0.07173003315157422,
1921.1999999999998,
1928.7000000000003,
1913.5873939696241,
77.66917637045549,
-819588
],
[
1914,
1934,
1893,
1918,
34836,
45.80292471664551,
-7.828170331046749,
-8.725584727649752,
0.8974143966030024,
1860.4358404151583,
1925.7000000000005,
1990.9641595848427,
-0.0677822709506592,
1919,
1925.7000000000005,
1914.4699151756995,
75.04994948685153,
-784752
],
[
1917,
1935,
1819,
1925,
144743,
47.62038432267367,
-6.523316008988104,
-8.285130983917423,
1.7618149749293188,
1861.200778522404,
1923.65,
1986.099221477596,
-0.06492784183983155,
1917,
1923.65,
1916.5759321405596,
77.97495309493357,
-640009
],
[
1925,
1993,
1906,
1944,
27640,
52.29644272401897,
-3.910984947443694,
-7.410301776622678,
3.4993168291789836,
1862.3166278957194,
1922.6500000000003,
1982.9833721042812,
-0.06276063985049893,
1923,
1922.6500000000003,
1922.0607457124477,
78.6195993024383,
-612369
],
[
1933,
1945,
1889,
1940,
33006,
51.25896559705342,
-2.1388055123595677,
-6.356002523770057,
4.217197011410489,
1863.679218822188,
1921.4500000000005,
1979.220781177813,
-0.060132484506817775,
1928.2,
1921.4500000000005,
1925.6485965699583,
77.00391363797843,
-645375
],
[
1921,
1939,
1907,
1934,
15431,
49.66729628249423,
-1.204604467637182,
-5.3257229125434815,
4.121118444906299,
1865.243121076219,
1920.0000000000002,
1974.7568789237814,
-0.057038415545605396,
1932.2,
1920.0000000000002,
1927.3188772559668,
73.86077694955141,
-660806
],
[
1916,
1940,
1912,
1929,
29066,
48.32075354636392,
-0.8578132848192581,
-4.432140986998637,
3.574327702179379,
1868.0695220173204,
1918.0000000000005,
1967.9304779826805,
-0.0520651490955996,
1934.3999999999999,
1918.0000000000005,
1927.6551018047735,
70.5850071674406,
-689872
],
[
1918,
1929,
1891,
1908,
35857,
43.042599208323516,
-2.251548816402419,
-3.996022552879394,
1.7444737364769747,
1871.4799885319737,
1914.8500000000006,
1958.2200114680275,
-0.045298599334701775,
1931,
1914.8500000000006,
1923.7240814438187,
68.25750665548055,
-725729
],
[
1874,
1885,
1826,
1885,
111314,
38.130029231003505,
-5.152606012755086,
-4.227339244854533,
-0.9252667679005535,
1867.822376852416,
1913.1000000000004,
1958.3776231475847,
-0.04733429841365776,
1919.1999999999998,
1913.1000000000004,
1915.9792651550551,
69.23911332294624,
-837043
],
[
1869,
1903,
1854,
1895,
26692,
41.268637976469535,
-6.569074118014214,
-4.695686219486469,
-1.8733878985277448,
1866.3064077689546,
1912.3000000000004,
1958.2935922310462,
-0.04810290459765287,
1910.2,
1912.3000000000004,
1911.7834121240442,
67.79346237130723,
-810351
]
] |
no news data
|
0
|
[
[
2100,
2150,
2020,
2080,
26496,
40.37825317639891,
-53.01722112845664,
-79.85646536019486,
26.83924423173822,
1966.434861767349,
2092.6,
2218.7651382326508,
-0.12058218315268171,
2127,
2092.6,
2110.7338516562413,
96.49841063159366,
-436793
],
[
2080,
2110,
2030,
2030,
34684,
36.58441466451132,
-55.608032940257544,
-75.0067788762074,
19.39874593594986,
1969.3210823339227,
2083.1,
2196.878917666077,
-0.10923999583896805,
2111,
2083.1,
2094.587081324993,
95.31995272933696,
-471477
],
[
2030,
2115,
2030,
2075,
21639,
41.87743182937341,
-53.41441788750626,
-70.68830667846719,
17.273888790960925,
1972.16788236589,
2078.35,
2184.53211763411,
-0.10217924568442274,
2090,
2078.35,
2090.6696650599943,
94.58281324867004,
-449838
],
[
2075,
2135,
2070,
2070,
14693,
41.463323863460744,
-51.48592269931078,
-66.8478298826359,
15.36190718332513,
1971.1089558352412,
2076.85,
2182.5910441647584,
-0.10182829204300609,
2076,
2076.85,
2086.535732047995,
92.46975515947932,
-464531
],
[
2070,
2660,
2070,
2195,
1451536,
53.77092560416067,
-39.416749287484436,
-61.36161376360562,
21.944864476121182,
1963.5730266122494,
2081.1,
2198.6269733877502,
-0.11294697360794816,
2090,
2081.1,
2108.228585638396,
128.0076297909451,
987005
],
[
2240,
2375,
2170,
2280,
466196,
59.93913728994688,
-22.73102368804757,
-53.63549574849401,
30.904472060446437,
1945.8407583299345,
2092.35,
2238.8592416700653,
-0.14004276690808462,
2130,
2092.35,
2142.582868510717,
133.50708480587758,
1453201
],
[
2335,
2350,
2190,
2200,
114589,
52.7987255393252,
-15.780885127941474,
-46.0645736243835,
30.283688496442025,
1947.8510349183882,
2100.1,
2252.3489650816114,
-0.1449921099772502,
2164,
2100.1,
2154.0662948085737,
135.39943589117203,
1338612
],
[
2190,
2230,
2105,
2185,
85536,
51.558504664840896,
-11.352361924120942,
-39.12213128433099,
27.76976936021005,
1955.6520451190993,
2108.1,
2260.5479548809008,
-0.14463066731265192,
2186,
2108.1,
2160.2530358468593,
134.6566190418026,
1253076
],
[
2180,
2180,
2055,
2100,
63126,
45.09437161733452,
-14.533976372135385,
-34.20450030189187,
19.670523929756484,
1981.7327236932479,
2115.5,
2249.267276306752,
-0.1264639813819448,
2192,
2115.5,
2148.2024286774877,
134.32400339595955,
1189950
],
[
2090,
2145,
2065,
2095,
29071,
44.73904118208336,
-17.259925283005032,
-30.815585298114502,
13.55566001510947,
1989.7366511774385,
2118.5,
2247.2633488225615,
-0.12156086742748314,
2172,
2118.5,
2137.5619429419903,
130.4437174391053,
1160879
]
] |
no news data
|
0
|
[
[
6400,
6400,
5710,
6020,
197547,
31.023632360665797,
-337.51395933320964,
-233.00244095050007,
-104.51151838270957,
5451.616310596025,
7088,
8724.383689403976,
-0.46173354667155064,
6436,
7088,
6556.084954831422,
530.4385687115973,
-1087375
],
[
6040,
6260,
5990,
6090,
41073,
32.358498543547924,
-358.93458444586213,
-258.1888696495725,
-100.74571479628963,
5356.060337866969,
7050,
8743.93966213303,
-0.48055025876114343,
6366,
7050,
6462.867963865137,
511.8358138036261,
-1046302
],
[
6090,
6260,
6080,
6120,
26651,
32.95731907367667,
-369.2335404806081,
-280.39780381577964,
-88.83573666482846,
5252.726579256189,
6993,
8733.273420743812,
-0.49771869605142605,
6264,
6993,
6394.29437109211,
488.13325567479563,
-1019651
],
[
6140,
6340,
6140,
6320,
36168,
36.963833063277754,
-357.1403175393916,
-295.74630656050203,
-61.39401097888958,
5188.718516583279,
6953.5,
8718.281483416722,
-0.5075951631312926,
6190,
6953.5,
6379.435496873688,
468.9808802694531,
-983483
],
[
6400,
6540,
6180,
6460,
56966,
39.681214490999274,
-332.4275039240292,
-303.08254603320745,
-29.344957890821775,
5143.447899058468,
6919,
8694.552100941533,
-0.5132395146528496,
6202,
6919,
6395.548397498951,
461.1965316787779,
-926517
],
[
5690,
5690,
5200,
5260,
1487840,
28.385843426461676,
-405.0037610182717,
-323.4667890302203,
-81.53697198805139,
5175.568538624709,
6717.5,
8259.43146137529,
-0.4590789613324275,
6050,
6717.5,
6168.438717999161,
518.2539222731509,
-2414357
],
[
5260,
5280,
4970,
5020,
448630,
26.74604737866251,
-476.39537257623124,
-354.0525057394225,
-122.34286683680875,
5128.132260426224,
6531,
7933.867739573776,
-0.42960273758192496,
5836,
6531,
5938.750974399329,
503.37864211078306,
-2862987
],
[
5050,
5280,
4950,
5160,
280888,
29.31135337722426,
-515.7318731122259,
-386.38837921398317,
-129.34349389824274,
5075.5704798221595,
6380.5,
7685.4295201778405,
-0.40903675893044134,
5644,
6380.5,
5783.000779519463,
490.99445338858425,
-2582099
],
[
5160,
5160,
4885,
4885,
227424,
27.289745416123495,
-562.6111043229084,
-421.63292423576826,
-140.97818008714017,
4899.993677342544,
6247.75,
7595.506322657456,
-0.4314373406930353,
5357,
6247.75,
5603.400623615571,
475.5662781465426,
-2809523
],
[
4885,
5040,
4885,
4990,
77424,
29.294923516610336,
-584.5522557919858,
-454.2167905470118,
-130.335465244974,
4745.92974190808,
6142.25,
7538.57025809192,
-0.4546608353915649,
5063,
6142.25,
5480.720498892457,
452.668686850361,
-2732099
]
] |
no news data
|
0
|
[
[
3150,
3165,
3115,
3165,
18796,
24.648869627282675,
-36.549506817141264,
-23.11649817552999,
-13.433008641611274,
3166.2397536084727,
3279.25,
3392.2602463915273,
-0.06892444698728507,
3206,
3279.25,
3223.7878324178387,
56.55258059579894,
29741
],
[
3200,
3200,
3170,
3170,
3807,
26.45194805200086,
-39.225052085527295,
-26.338208957529453,
-12.886843127997842,
3152.885571026947,
3270,
3387.114428973053,
-0.07162962016700476,
3189,
3270,
3213.030265934271,
55.01311055324188,
33548
],
[
3220,
3220,
3150,
3190,
24101,
33.324754925686165,
-39.27882627488361,
-28.92633242100029,
-10.352493853883324,
3146.6173533884094,
3261.75,
3376.8826466115906,
-0.07059562910191808,
3176,
3261.75,
3208.424212747417,
56.083602656581746,
57649
],
[
3220,
3220,
3155,
3160,
9228,
28.954078494546696,
-41.26649749133185,
-31.394365435066604,
-9.872132056265244,
3137.090424566463,
3252,
3366.909575433537,
-0.07067009559258128,
3173,
3252,
3198.739370197934,
56.72048818111162,
48421
],
[
3210,
3210,
3130,
3155,
10918,
28.288161875777917,
-42.752376678106884,
-33.66596768367466,
-9.086408994432226,
3125.3408242064693,
3244,
3362.6591757935307,
-0.07315608865199182,
3168,
3244,
3189.991496158347,
58.383310453889365,
37503
],
[
3155,
3160,
3110,
3140,
19386,
26.33160123171587,
-44.625901662866454,
-35.85795447951302,
-8.767947183353435,
3111.7930419781055,
3236,
3360.2069580218945,
-0.07676573425333404,
3163,
3236,
3179.993196926678,
57.78450256432584,
18117
],
[
3175,
3175,
3115,
3140,
4248,
26.33160123171587,
-45.58520583425525,
-37.80340475046147,
-7.7818010837937805,
3101.3630652196216,
3227.5,
3353.6369347803784,
-0.07816386353547848,
3157,
3227.5,
3171.9945575413426,
57.94275238115971,
18117
],
[
3140,
3175,
3120,
3150,
6083,
30.07118169323891,
-45.01958709862856,
-39.24664122009489,
-5.772945878533676,
3099.9868568068227,
3217.75,
3335.5131431931773,
-0.0731959556790784,
3149,
3217.75,
3167.5956460330744,
57.73255578250544,
24200
],
[
3185,
3185,
3090,
3095,
30982,
23.11977585982062,
-48.450859176429276,
-41.08748481136176,
-7.363374365067514,
3082.2224910293585,
3208.75,
3335.2775089706415,
-0.07886404922205938,
3136,
3208.75,
3153.0765168264597,
60.39451608375506,
-6782
],
[
3125,
3185,
3095,
3130,
5738,
33.63359455188076,
-47.79500842055904,
-42.42898953320122,
-5.366018887357825,
3076.153286078168,
3200.5,
3324.846713921832,
-0.07770455486444737,
3131,
3200.5,
3148.461213461168,
62.50919350634398,
-1044
]
] |
no news data
|
0
|
[
[
3435,
3455,
3400,
3450,
100168,
41.32802594943504,
-62.85418896529882,
-67.62151414929504,
4.7673251839962205,
3379.086274908357,
3476.25,
3573.413725091643,
-0.05590145995923357,
3425,
3476.25,
3450.715985184489,
78.902089268128,
-1757246
],
[
3420,
3470,
3420,
3450,
87771,
41.328025949435045,
-59.08259409274524,
-65.91373013798508,
6.831136045239845,
3376.586274908357,
3473.75,
3570.913725091643,
-0.05594169130861049,
3434,
3473.75,
3450.5727881475914,
76.83765432040457,
-1757246
],
[
3460,
3470,
3445,
3465,
37529,
43.72457818299923,
-54.25775373285023,
-63.58253485695812,
9.324781124107886,
3375.5689501850097,
3472,
3568.4310498149903,
-0.05554783975517873,
3443,
3472,
3453.4582305180734,
73.13496472608996,
-1719717
],
[
3470,
3495,
3440,
3470,
67129,
44.53781420716313,
-49.46042577301387,
-60.75811304016927,
11.297687267155403,
3382.100405460028,
3474.75,
3567.399594539972,
-0.053327344148483766,
3454,
3474.75,
3456.766584414459,
71.83961010279782,
-1652588
],
[
3470,
3470,
3430,
3440,
43460,
40.734227925412085,
-47.53134630849263,
-58.112759693833944,
10.581413385341314,
3379.6299890946607,
3473.5,
3567.3700109053393,
-0.05404923616256762,
3455,
3473.5,
3453.4132675315673,
69.56535223831227,
-1696048
],
[
3450,
3492,
3430,
3465,
97135,
44.95313897919468,
-43.48398950513865,
-55.18700565609489,
11.703016150956238,
3380.6750462165182,
3470,
3559.3249537834818,
-0.051484123218145106,
3458,
3470,
3455.730614025254,
69.02496993557568,
-1598913
],
[
3465,
3490,
3420,
3440,
111103,
41.752315857581195,
-41.81174141698193,
-52.5119528082723,
10.700211391290367,
3380.491830078622,
3465.25,
3550.008169921378,
-0.04891893509638721,
3456,
3465.25,
3452.5844912202033,
69.09461494017742,
-1710016
],
[
3440,
3440,
3370,
3400,
113360,
37.18955880722875,
-43.215971645155605,
-50.652756575648965,
7.43678493049336,
3376.814309346811,
3464.25,
3551.685690653189,
-0.05047885727253454,
3443,
3464.25,
3442.067592976163,
69.15928530159333,
-1823376
],
[
3395,
3420,
3395,
3405,
44933,
38.10016575170258,
-43.42480191913637,
-49.207165644346446,
5.782363725210075,
3369.751462000178,
3459.75,
3549.748537999822,
-0.052026035407079715,
3430,
3459.75,
3434.6540743809305,
66.00505063719382,
-1778443
],
[
3400,
3425,
3400,
3405,
68501,
38.100165751702576,
-43.09354584411676,
-47.98444168430051,
4.890895840183752,
3366.097876598212,
3453.75,
3541.402123401788,
-0.05075765379763317,
3423,
3453.75,
3428.7232595047444,
63.07611844882283,
-1778443
]
] |
no news data
|
0
|
[
[
23650,
24000,
23450,
23700,
10225,
43.84899916692911,
-283.08938256996043,
99.8839580134404,
-382.97334058340084,
23071.949339572486,
25552.5,
28033.050660427514,
-0.19415326566304777,
24320,
25552.5,
24727.73687911179,
976.5220231270245,
9306
],
[
23700,
24850,
23600,
24400,
18796,
49.3911186067263,
-305.58385763291517,
18.790394884169288,
-324.37425251708447,
23020.156786772033,
25532.5,
28044.843213227967,
-0.19679570846787167,
24140,
25532.5,
24662.189503289435,
996.0561643322369,
28102
],
[
24800,
26000,
24450,
25400,
46115,
56.062828030116265,
-239.95321721063738,
-32.95832753479205,
-206.99488967584534,
23097.47208947157,
25572.5,
28047.52791052843,
-0.19356949148721725,
24300,
25572.5,
24809.75160263155,
1039.195009737077,
74217
],
[
25200,
25600,
24850,
24850,
11468,
52.00231910369391,
-229.6733340625833,
-72.30132884035031,
-157.37200522223299,
23115.216460875956,
25580,
28044.783539124044,
-0.1927117700644288,
24410,
25580,
24817.80128210524,
1018.5382233272859,
62749
],
[
24650,
25150,
24500,
24700,
8134,
50.91914120193773,
-230.9677465925888,
-104.03461239079802,
-126.93313420179079,
23115.216460875956,
25580,
28044.783539124044,
-0.1927117700644288,
24610,
25580,
24794.241025684194,
992.214064518194,
54615
],
[
24600,
25100,
24400,
24850,
9425,
51.99595253860576,
-217.3839644255895,
-126.70448279775633,
-90.67948162783318,
23046.589813225924,
25507.5,
27968.410186774076,
-0.1929558119591552,
24840,
25507.5,
24805.392820547357,
971.341631338323,
64040
],
[
24650,
27300,
24600,
27000,
86190,
64.14012908238514,
-32.75411840385641,
-107.91440991897636,
75.16029151511995,
23309.786486250847,
25427.5,
27545.213513749153,
-0.16656875538288493,
25360,
25427.5,
25244.314256437887,
1094.8172290998714,
150230
],
[
26550,
26550,
25750,
26300,
17065,
58.91430000508011,
56.431705327173404,
-75.04518686974642,
131.47689219691983,
23428.3783229367,
25370,
27311.6216770633,
-0.1530643813215057,
25540,
25370,
25455.45140515031,
1105.9017127355949,
133165
],
[
26600,
26600,
25800,
25950,
10128,
56.43828174941332,
97.74331417254143,
-40.48748666128884,
138.23080083383027,
23471.748878317656,
25332.5,
27193.251121682344,
-0.14690623678534248,
25760,
25332.5,
25554.36112412025,
1084.051590397338,
123037
],
[
25500,
26550,
25500,
26300,
16658,
58.324527756942956,
156.9163032773431,
-1.0067286735624528,
157.92303195090557,
23466.425161135565,
25337.5,
27208.574838864435,
-0.1476921431762751,
26080,
25337.5,
25703.4888992962,
1081.6193339403853,
139695
]
] |
no news data
|
0
|
[
[
3015,
3040,
2950,
3000,
43263,
43.2707034484701,
-48.803537316297934,
-63.897192466551324,
15.09365515025339,
2746.5420239340215,
2994.5,
3242.4579760659785,
-0.16560893375587146,
2974,
2994.5,
2958.9762311837167,
182.1800261815951,
151875
],
[
2980,
3015,
2940,
2965,
148315,
41.699167083582516,
-45.03345656661213,
-60.12444528656349,
15.090988719951362,
2774.2612612088465,
2978,
3181.7387387911535,
-0.13682924028955912,
2993,
2978,
2960.1809849469732,
174.5243100257669,
3560
],
[
3035,
3035,
2900,
2900,
138477,
38.875360754801676,
-46.751672998435424,
-57.44989082893788,
10.698217830502458,
2776.015935956833,
2965.5,
3154.984064043167,
-0.1277923210542351,
2975,
2965.5,
2948.1447879575785,
171.70114502392641,
-134917
],
[
3135,
3135,
2800,
2800,
86292,
34.953683875152514,
-55.5422793424741,
-57.06836853164513,
1.5260891891710244,
2757.2937655542364,
2951,
3144.7062344457636,
-0.13128175835022948,
2936,
2951,
2918.515830366063,
183.3653489507888,
-221209
],
[
2990,
2990,
2670,
2670,
80950,
30.628093628617254,
-72.16691645712035,
-60.08807811674018,
-12.078838340380173,
2707.7967190791874,
2931.5,
3155.2032809208126,
-0.15262035198418053,
2867,
2931.5,
2868.8126642928505,
193.12496688287533,
-302159
],
[
2800,
2800,
2565,
2680,
113332,
31.332053357359058,
-83.5717812454377,
-64.78481874247969,
-18.78696250295802,
2669.5392611397024,
2913.5,
3157.4607388602976,
-0.1674691874791815,
2803,
2913.5,
2831.0501314342805,
196.11604067695566,
-188827
],
[
2680,
2800,
2660,
2760,
43782,
36.85274315991099,
-85.17306526767516,
-68.86246804751877,
-16.31059722015638,
2656.5264534483963,
2898,
3139.4735465516037,
-0.1666484103185671,
2762,
2898,
2816.8401051474243,
192.10775205717312,
-145045
],
[
2850,
2850,
2660,
2700,
40946,
34.60559575450027,
-90.24332408546616,
-73.13863925510825,
-17.10468483035791,
2631.1562723475254,
2883,
3134.8437276524746,
-0.17470948848593454,
2722,
2883,
2793.4720841179396,
191.95719833880364,
-185991
],
[
2780,
2795,
2615,
2765,
45312,
38.94872981292613,
-88.00214995028273,
-76.11134139414315,
-11.890808556139575,
2624.5569141890096,
2868.75,
3112.9430858109904,
-0.17024354566343558,
2715,
2868.75,
2787.777667294352,
191.10311274317482,
-140679
],
[
2765,
2805,
2660,
2670,
45947,
35.26259012977803,
-92.82171836345469,
-79.45341678800546,
-13.368301575449237,
2601.691585771815,
2851.75,
3101.808414228185,
-0.1753719044293399,
2715,
2851.75,
2764.2221338354816,
187.8100332615195,
-186626
]
] |
no news data
|
0
|
[
[
942,
970,
926,
949,
1367989,
45.518097346829485,
-11.924943855418064,
-22.693181997624613,
10.768238142206549,
855.5552407731285,
904.8999999999999,
954.2447592268712,
-0.10906124262763038,
926.6000000000001,
904.8999999999999,
921.0353630822462,
58.93508406241987,
20204365
],
[
965,
966,
942,
945,
502615,
44.63426131328916,
-8.936121284382239,
-19.94176985497614,
11.005648570593902,
854.4564916294153,
906.9499999999999,
959.4435083705846,
-0.11575832928074242,
933.6000000000001,
906.9499999999999,
925.8282904657971,
56.43972091510417,
19701750
],
[
945,
1039,
939,
976,
7115854,
52.355496707267854,
-4.019680565942281,
-16.75735199716937,
12.737671431227088,
850.5003262296746,
910.9999999999999,
971.4996737703252,
-0.1328203595396824,
948.2,
910.9999999999999,
935.8626323726378,
59.551169421168154,
26817604
],
[
971,
1074,
940,
1074,
5720508,
67.69387940408204,
7.695703821051211,
-11.866740833525252,
19.562444654576463,
826.858227738113,
920.3999999999999,
1013.9417722618867,
-0.2032633034808494,
976.8,
920.3999999999999,
963.4901058981102,
64.86894303394186,
32538112
],
[
1114,
1115,
991,
1001,
5144361,
53.79982242227389,
10.963361630564123,
-7.300720340707378,
18.2640819712715,
828.5193359569564,
926.4999999999999,
1024.4806640430434,
-0.2115070999310167,
989,
926.4999999999999,
970.9920847184883,
69.09258996008887,
27393751
],
[
1020,
1054,
1003,
1019,
2270645,
56.18768955045781,
14.834451234819994,
-2.873686025601904,
17.7081372604219,
832.8285106155691,
934.3000000000001,
1035.7714893844309,
-0.2172139342490225,
1003,
934.3000000000001,
980.5936677747907,
67.94311924865396,
29664396
],
[
1026,
1075,
1019,
1026,
3307512,
57.115955601261845,
18.256707178498118,
1.3523926152181005,
16.904314563280018,
840.0158137527347,
942.7,
1045.3841862472655,
-0.21785124906601327,
1019.2,
942.7,
989.6749342198326,
67.09003930232154,
32971908
],
[
1026,
1200,
1000,
1075,
14792675,
63.0220673688716,
24.63874010099812,
6.009662112374105,
18.629077988624015,
832.484286937255,
950.3500000000001,
1068.2157130627452,
-0.2480469575687801,
1039,
950.3500000000001,
1006.7399473758661,
76.58360792358428,
47764583
],
[
1068,
1144,
1044,
1082,
5761574,
63.78930419097056,
29.916529540552233,
10.791035598009731,
19.1254939425425,
826.4834279107811,
957.8000000000001,
1089.116572089219,
-0.27420457734228226,
1040.6000000000001,
957.8000000000001,
1021.7919579006929,
78.25620735761397,
53526157
],
[
1068,
1087,
1045,
1053,
1287699,
58.38462469314914,
31.39723033176358,
14.912274544760503,
16.484955787003077,
828.0702347752996,
964.55,
1101.0297652247002,
-0.282991582032451,
1051,
964.55,
1028.0335663205542,
75.66647826064155,
52238458
]
] |
no news data
|
0
|
[
[
8390,
8600,
8270,
8420,
23028,
38.8863802622,
-21.477385229556603,
-74.55258950355768,
53.07520427400108,
7925.9887086541585,
8278.5,
8631.011291345842,
-0.08516308300920251,
8450,
8278.5,
8384.775722144073,
374.92880590773046,
-179033
],
[
8310,
8550,
8240,
8480,
60832,
40.80556696471319,
-10.809323197490812,
-61.803936242344314,
50.9946130448535,
7932.059707518211,
8293,
8653.940292481788,
-0.08704697756705371,
8458,
8293,
8403.820577715258,
370.2910340571783,
-118201
],
[
8480,
8960,
8430,
8920,
54046,
52.5688594546406,
32.771743331306425,
-42.88880032761417,
75.6605436589206,
7865.217157894356,
8313,
8760.782842105644,
-0.10773074512345575,
8556,
8313,
8507.056462172208,
381.6988173388084,
-64155
],
[
8950,
8950,
8590,
8850,
38999,
50.83798177144132,
60.958940830149004,
-22.119252096061537,
83.07819292621053,
7847.532849808251,
8348,
8848.46715019175,
-0.11990109012739558,
8626,
8348,
8575.645169737767,
380.1489018146078,
-103154
],
[
8800,
8880,
8630,
8840,
27426,
50.5817586062245,
81.55051789243225,
-1.385298098362778,
82.93581599079504,
7861.9877186071335,
8387.5,
8913.012281392866,
-0.12530844265701735,
8702,
8387.5,
8628.516135790214,
370.852551684993,
-130580
],
[
8840,
9360,
8740,
9240,
55483,
59.396977973744,
128.6630011418838,
24.62436174968654,
104.03863939219725,
7815.22978292413,
8445,
9074.770217075871,
-0.14914629178824648,
8866,
8445,
8750.812908632171,
388.6487979932078,
-75097
],
[
9390,
9450,
9100,
9150,
40084,
56.936042012830754,
156.92875866049508,
51.08524113184825,
105.84351752864683,
7796.30127696283,
8491,
9185.698723037169,
-0.16363178024665392,
9000,
8491,
8830.650326905738,
385.88816956512153,
-115181
],
[
9070,
9500,
9040,
9070,
36112,
54.764023741857116,
170.90416687410288,
75.04902628029919,
95.8551405938037,
7880.423692465178,
8552,
9223.576307534822,
-0.15705713459654402,
9030,
8552,
8878.52026152459,
391.1818717390414,
-151293
],
[
9000,
9250,
8830,
9110,
25586,
55.67453267629626,
183.09681813121097,
96.65858465048154,
86.43823348072942,
7916.19038373697,
8601,
9285.80961626303,
-0.15923953406883617,
9082,
8601,
8924.816209219673,
393.24030947196707,
-125707
],
[
9040,
9470,
8710,
9160,
37766,
56.84386376425095,
194.55149569012792,
116.23716685841083,
78.31432883171709,
7941.022514150544,
8647,
9352.977485849457,
-0.1632884204578365,
9146,
8647,
8971.852967375738,
419.43743022396944,
-87941
]
] |
no news data
|
0
|
[
[
2950,
2970,
2940,
2950,
104530,
52.72027744808029,
-62.77886925313169,
-64.84680944664228,
2.0679401935105943,
2936.3665351247737,
3015.5,
3094.6334648752263,
-0.05248447347055302,
2962,
3015.5,
2981.42326049732,
72.86066838083867,
4311915
],
[
2940,
2990,
2940,
2950,
224700,
52.72027744808028,
-61.62002915118592,
-64.20145338755101,
2.5814242363650948,
2928.6301491240165,
3010,
3091.3698508759835,
-0.05406634609699901,
2952,
3010,
2975.138608397856,
71.22776349649305,
4311915
],
[
2955,
2980,
2945,
2945,
147368,
52.03537321725443,
-60.40874383882192,
-63.4429114778052,
3.034167638983277,
2922.011554087428,
3004,
3085.988445912572,
-0.05458618236522765,
2948,
3004,
2969.1108867182847,
68.64006610388641,
4164547
],
[
2960,
2970,
2930,
2955,
128585,
53.34095092007043,
-57.9735915987776,
-62.349047501999685,
4.3754559032220826,
2916.640983793236,
3001.5,
3086.359016206764,
-0.0565444052685417,
2950,
3001.5,
2966.288709374628,
66.59434709646595,
4293132
],
[
2960,
2970,
2920,
2920,
190613,
48.37756144109918,
-58.19706387112137,
-61.51865077582403,
3.321586904702656,
2904.778117636299,
2996.25,
3087.721882363701,
-0.061057576880234186,
2944,
2996.25,
2957.0309674997025,
65.40903658957554,
4102519
],
[
2920,
2940,
2910,
2935,
129282,
50.50326196185817,
-56.5123533851106,
-60.51739129768135,
4.005037912570749,
2900.397062899858,
2989.75,
3079.102937100142,
-0.05977284863292372,
2941,
2989.75,
2952.624773999762,
62.87981969032015,
4231801
],
[
2940,
2950,
2915,
2950,
144706,
52.60501014609753,
-53.351826897380306,
-59.08427841762114,
5.732451520240836,
2902.1236811894346,
2983.5,
3064.8763188105654,
-0.05455090920768588,
2941,
2983.5,
2952.0998191998096,
60.88840399815442,
4376507
],
[
2950,
2950,
2910,
2925,
137545,
48.879671054370604,
-52.2619348981907,
-57.71980971373506,
5.457874815544358,
2894.7438082750446,
2979.75,
3064.7561917249554,
-0.05705592195651007,
2937,
2979.75,
2946.679855359848,
59.396375141143395,
4238962
],
[
2915,
2940,
2905,
2935,
121918,
50.39297633182972,
-50.01473250682375,
-56.1787942723528,
6.1640617655290555,
2890.2006913497994,
2975.75,
3061.2993086502006,
-0.057497645064404336,
2933,
2975.75,
2944.343884287878,
57.65377691677601,
4360880
],
[
2915,
2985,
2910,
2945,
100610,
51.92558609751338,
-46.8864145932821,
-54.32031833653866,
7.433903743256565,
2888.4449170692073,
2971.75,
3055.0550829307927,
-0.05606466420849173,
2938,
2971.75,
2944.4751074303026,
58.89279285129201,
4461490
]
] |
no news data
|
0
|
[
[
3960,
4200,
3840,
4090,
47727,
31.46556008005974,
-141.0667709310128,
-129.1504852810656,
-11.916285649947184,
3800.943027772445,
4260.25,
4719.556972227555,
-0.2156244221477871,
4040,
4260.25,
4102.280991706588,
397.4345861103103,
-1548058
],
[
4090,
4155,
3990,
3995,
27474,
30.207972162447735,
-142.01363040921206,
-131.7231143066949,
-10.29051610251716,
3771.5590383464655,
4239,
4706.440961653534,
-0.2205430345145243,
4009,
4239,
4080.8247933652706,
380.83211567385956,
-1575532
],
[
4000,
4170,
3995,
4120,
28164,
33.948693795598736,
-131.1655729586937,
-131.61160603709465,
0.4460330784009443,
3811.9441663926264,
4206,
4600.055833607374,
-0.18737795226218432,
4033,
4206,
4088.6598346922165,
366.1298216971553,
-1547368
],
[
4160,
4270,
4070,
4205,
39691,
36.44331388233113,
-114.39099150363018,
-128.16748313040176,
13.776491626771588,
3854.605696056554,
4182.75,
4510.894303943446,
-0.15690361792765342,
4070,
4182.75,
4111.927867753773,
354.26340586164423,
-1507677
],
[
4205,
4455,
4195,
4355,
79778,
40.699662450007544,
-87.97910014705758,
-120.12980653373293,
32.15070638667535,
3902.510146337115,
4169,
4435.489853662884,
-0.12784353737725332,
4153,
4169,
4160.542294203018,
347.53030544295535,
-1427899
],
[
4355,
4360,
4200,
4250,
27467,
38.74370323497695,
-74.65948042157106,
-111.03574131130057,
36.37626088972951,
3925.892356554054,
4158.5,
4391.1076434459455,
-0.11187093588839522,
4185,
4158.5,
4178.433835362415,
334.1352836256014,
-1455366
],
[
4250,
4395,
4150,
4390,
50367,
42.69793976831679,
-52.204969463749876,
-99.26958694179044,
47.06461747804056,
3915.8392809270977,
4163,
4410.160719072902,
-0.11874163779625371,
4264,
4163,
4220.747068289933,
327.7684776523442,
-1404999
],
[
4390,
4395,
4210,
4215,
35387,
39.28424263607263,
-47.977589431682645,
-89.01118743976888,
41.03359800808623,
3917.793803885809,
4166,
4414.206196114191,
-0.11915803942111895,
4283,
4166,
4219.597654631947,
317.57072924860535,
-1440386
],
[
4215,
4300,
4010,
4170,
75278,
38.43332950653726,
-47.70852998283499,
-80.7506559483821,
33.042125965547115,
3918.037972639684,
4166.25,
4414.462027360316,
-0.11915368850180182,
4276,
4166.25,
4209.678123705558,
315.6013914451336,
-1515664
],
[
4170,
4250,
4085,
4170,
26734,
38.43332950653726,
-46.95404146897636,
-73.99133305250096,
27.037291583524606,
3925.252541726777,
4170.5,
4415.747458273223,
-0.11761057823916699,
4239,
4170.5,
4201.742498964447,
304.8441491990526,
-1515664
]
] |
no news data
|
0
|
[
[
76900,
76900,
75700,
75800,
359488,
53.32661783228058,
69.14480771285889,
203.61923750377076,
-134.47442979091187,
75139.82714975184,
76925,
78710.17285024816,
-0.04641333377310774,
76600,
76925,
76631.0309223225,
1687.0725546180015,
989075
],
[
76000,
76800,
75000,
75300,
378845,
51.10625417151485,
-46.32566801090434,
153.63025640083575,
-199.95592441174009,
74931.81088340166,
76795,
78658.18911659834,
-0.04852370900705358,
76220,
76795,
76364.824737858,
1695.1388007167157,
610230
],
[
75800,
76000,
75500,
75900,
174807,
53.602790344346495,
-88.40281374308688,
105.22364237205123,
-193.62645611513813,
74836.21922775361,
76735,
78633.78077224639,
-0.049489301420379,
76040,
76735,
76271.8597902864,
1624.0574578083788,
785037
],
[
75600,
76700,
75300,
75300,
416636,
50.80890200169015,
-168.22504685241438,
50.53390452715812,
-218.7589513795725,
74677.56221588541,
76610,
78542.43778411459,
-0.050448708631107966,
75800,
76610,
76077.48783222912,
1608.0533536792088,
368401
],
[
75800,
75800,
75100,
75200,
263165,
50.337977976876715,
-236.82394690271758,
-6.937665758817019,
-229.88628114390056,
74507.38204469862,
76500,
78492.61795530138,
-0.05209458706670272,
75500,
76500,
75901.9902657833,
1543.1923998449797,
105236
],
[
75300,
75500,
74900,
75200,
280205,
50.337977976876715,
-287.8706754674495,
-63.12426770054351,
-224.74640776690597,
74542.18731981411,
76325,
78107.81268018589,
-0.04671634930064563,
75380,
76325,
75761.59221262665,
1475.821514141767,
105236
],
[
75400,
75500,
73600,
73900,
546283,
44.16615639969848,
-428.28767732907727,
-136.15694962625025,
-292.130727702827,
74138.9777409696,
76150,
78161.0222590304,
-0.052817393539866156,
75100,
76150,
75389.27377010132,
1506.1199774173551,
-441047
],
[
73900,
73900,
72000,
72200,
348361,
37.6630183891709,
-669.0327622368641,
-242.732112148373,
-426.30065008849107,
73370.30304769658,
76010,
78649.69695230342,
-0.0694565702487415,
74360,
76010,
74751.41901608105,
1534.254264744687,
-789408
],
[
72200,
72900,
72000,
72900,
401821,
41.48372623174513,
-794.1859454297228,
-353.022878804643,
-441.16306662507975,
72880.63724513397,
75865,
78849.36275486603,
-0.07867561470680894,
73880,
75865,
74381.13521286484,
1488.950388691495,
-387587
],
[
72800,
74500,
72800,
74400,
309645,
48.734745808525595,
-763.5317619434354,
-435.12465543240154,
-328.4071065110339,
72722.90848631371,
75755,
78787.09151368629,
-0.08004993765919846,
73720,
75755,
74384.90817029188,
1504.0253609278166,
-77942
]
] |
기아·LG전자 하반기 집중 채용 시작…메리츠證, 15년만에 대졸 신입 뽑는다 [AI 프리즘*대학생 취준생 뉴스]: 기아·LG 전자 하반기 집중 채용 본격 돌입···기아는 신입·경력·외국인·장애인 동시 채용메리츠證, 15년만 대졸 신입 공개 채용 실시···대졸 공채는 2010년이 마지막EY한영, 내년 AI 에이전트 도입···지난해 10월 자체 개발한 생성형 AI EYQ 도입에 이어 확대[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다. 메리츠 15년 만에 신입 뽑는데 AI가 모든걸 바꾼다 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 대기업 하반기 채용: 기아와 LG전자가 9월부터 본격적인 하반기 채용에 돌입하며 신입 채용 시장에 활기를 불어넣고 있다. 기아는 PBV·ICT 등 26개 부문에서 신입·경력·외국인·장애인을 동시 선발하는 첫 시도를 펼치고, LG전자는 로봇·소프트웨어 등 R&D 분야 중심으로 상시 채용을 지속하는 모습이다.■ 금융권 신입 채용 부활: 메리츠증권이 15년 만에 대졸 신입 공개채용을 재개하며 증권업계 채용 트렌드 변화를 예고했다. IB와 리테일 사업 확장을 위한 장기적 인재 육성 전략으로, 올해 2분기에만 61명을 충원해 10대 증권사 중 임직원 순증 1위를 기록하는 등 공격적 증원에 나서고 있다.■ AI 시대 전문직 역할 : 회계법인들이 AI 에이전트 도입으로 감사 업무 혁신에 박차를 가하면서 전문직 인재의 역할이 고도화되고 있다. EY한영처럼 24억 달러 규모의 AI 플랫폼을 구축한 기업들은 감사인에게 더욱 중요한 의사결정과 분석 역량을 요구하며, 단순 업무보다 전문성 강화에 집중할 기회를 제공하고 있다.[대학생 취업준비생 관심 뉴스]1. 기아·LG전자 하반기 채용 시작- 핵심 요약: 기아와 LG전자가 하반기 집중 채용에 본격 돌입한다. 기아는 9월 1일 올 하반기 집중 채용 지원서 접수를 시작한다. 채용 부문은 PBV(목적기반모빌리티), ICT(정보통신기술), 글로벌 사업, 국내 사업, 상품 부문 등 총 26개 부문이며 채용 대상은 신입·경력·외국인·장애인이다. 기아가 신입·경력·외국인·장애인 인재를 동시 채용하는 것은 이번이 처음으로 신입·외국인·장애인 채용은 9월 1일부터 15일까지, 경력 채용은 9월 15일부터 29일까지다. LG전자도 9월 22일까지 하반기 신입사원을 채용한다. 채용 분야는 로봇·소프트웨어·소재·재료·통신·기계·전기전자 등 미래 경쟁력 경화를 위한 연구개발(R&D) 분야와 영업·마케팅 등이다. 한편 LG 전자는 2020년 하반기부터 공채 대신 필요한 지원자가 원하는 직군이나 직무에 맞춰 연중 상시 지원할 수 있는 수시 채용을 진행하고 있다.2. 메리츠證, 15년만에 대졸 신입 뽑는다- 핵심 요약: 메리츠증권이 15년 만에 하반기 대졸 신입사원 공개채용을 재기한다. 31일 금융 투자 업계에 따르면 메리츠증권은 하반기 신입사원 공개채용을 준비 중이다. 회사는 구체적인 채용 규모나 절차를 확정하지 않았으나 올 10~11월 중 최종 선발을 목표로 인사 부서에서 내부 일정을 조율하고 있는 것으로 알려졌다. 앞서 올해 5월 본사 본부 업무 지원, 리테일 영업센터 업무 지원·고객 응대 등 2개 부문 고졸 신입 채용을 진행한 바 있으나 대졸 공채는 2010년이 마지막이었다. 최근 몇 년간 수시 채용으로 인원을 보강한 메르츠증권은 올 들어 공격적인 증원에 나섰다. 금융감독원 전자공시시스템에 따르면 메리츠증권은 올 2분기 61명의 임직원을 충원했다. 특히 IT와 IB 부문 인력이 크게 늘면서 10대 증권사 가운데 임직원 인원 순증 규모 1위를 기록했다.3. “회계감사에 AI 에이전트 도입…심층 분석 가능해지죠”- 핵심 요약: 손동춘 EY한영 감사부문 파트너(전무)가 내년부터 인공지능(AI) 에이전트를 본격 도입하겠다는 계획을 공개했다. 지난해 10월부터 EY한영은 자체 개발한 대규모언어모델(LLM)이자 생성형 AI인 EYQ를 도입한 바 있는데 내년부터는 AI 에이전트까지 확대한다는 것이다. AI에이전트는 사용자의 요청에 따라 움직이는 생성형 AI와 달리 스스로 판단하기 때문에 복잡한 내용을 분석하는 데 적합하다. 글로벌 컨설팅 기업 EY는 2022년 차세대 감사 기법 플랫폼 개발, 2023년 9월 AI를 접목한 플랫폼 ‘EY.ai’ 등 AI와 감사 기술을 개발하는 데만 24억 달러(약 3조 3000억 원)를 투입했다. 개별 국가별로 별도의 플랫폼을 만드는 것이 아니라 모든 국가가 통합 활용할 수 있는 AI를 직접 제작했다. 손 파트너는 “글로벌 AI 도구를 국내에서 적극 활용하는 회계법인은 EY한영이 유일하다”며 “대규모 자금이 투입된 만큼 성능이나 업데이트 측면에서 비교가 될 수 없다”고 설명했다.[대학생 취업준비생 참고 뉴스]4. 헬스케어·주거·외식…인재 몰리는 생활혁신 강소기업- 핵심 요약:헬스케어·주거·외식 등 라이프스타일 혁신 기업이 청년 인재들의 선호 일자리로 떠오르고 있다. 건강과 삶의 질 향상 관련 최근 소비 트렌드 변화에 관련 산업이 본격적인 성장세를 타자 청년 인재들은 당장의 대우뿐 아니라 자신들의 미래 경력에 도움이 될 것으로 전망하고 있는 것이다. 해당 기업들도 유망한 청년 인재 확보를 위해 연령·경력과 무관하게 성과 중심 승진 기회를 제공하고 복지 제도 등을 활용해 자기계발도 적극 지원하고 있다. 31일 벤처 업계에 따르면 주거 종합 점검 서비스 기업 ‘홈체크’는 매월 모든 직원이 참여하는 ‘올 핸즈 미팅’을 열고 회사의 경영 흐름을 공유한다. 경영 상황을 투명하게해 직원들의 사업 이해도를 높이고 업무에 대한 동기 부여하기 위해서다. 아울러 조직 전체의 공감대와 결속력을 다지는 효과도 목표로 하고 있다. 아울러 홈체크는 지속 가능한 사업 모델과 직원들의 복지에 앞장서고 있다는 점을 높이 평가받으며 고용노동부와 중소벤처기업부에게 ‘2025년 청년일자리 강소기업’으로 선정된 바 있다.5. ‘1000만뷰’ K-할머니 숏폼 비결…야나두 “착한 AI 영상 통했죠”- 핵심 요약: 김민철 야나두 대표가 29일 서울경제신문 인터뷰를 통해 AI에 기반한 영어학습 콘텐츠 제공에 보다 힘쓰겠다는 포부를 전했다. 야나두는 7월부터 유튜브와 인스타그램에서 숏폼 형식의 ‘실수하기 좋은 영어 시리즈’를 선보이고 있다. 이 콘텐츠는 할머니와 흑인 남성이 등장해 콩글리시에 대응하는 정확한 영어 표현을 전달하는 것이 주내용으로 조회수 1215만 회를 달성했다. 시리즈가 높은 인기를 끌자 한 달 반 만에 야나두 유튜브 구독자 수는 약 20만 명 증가해 60만 명을 달성했다. 해당 시리즈는 AI 기술을 통해 제작된 것으로 알려졌다. 특히 지난 5월 공개 구글 AI 동영상 생성 모델인 ‘비오 3(Veo 3)’가 제작의 일등 공신이다. 김 대표는 “예전이라면 6~7개월 이상의 시간을 들여 스토리보드를 일일이 제작하거나 직접 촬영하고 편집하는 비용이 소요됐겠지만, AI 기술 발전으로 이 모든 것들이 1% 수준으로 줄었다”고 설명했다. 아울러 야나두는 시리즈 인기에 힘입어 AI를 통한 맞춤형 영어 교육도 계획하고 있다.6. 美中 힘싸움…‘이중 덫’ 걸린 K반도체- 핵심 요약: 미국 정부가 삼성전자(005930)와 SK하이닉스(000660)의 중국 공장에 대해 미국산 장비 반입에 관해 규제를 강화하며 국내 반도체 업계의 위기감이 고조되고 있다. 1일 업계와 미국 연방관보에 따르면 미 상무부는 29일(현지 시간) 삼성전자·SK하이닉스·인텔이 중국에서 반도체를 생산할 수 있도록 예외적으로 허용했던 장비 반입 권한을 철회했다. 중국 다롄의 인텔 법인을 SK하이닉스가 인수한 점을 감안하면 한국 반도체 기업만을 겨냥한 조치다. 미국 정부는 2022년 10월 미국 장비 회사가 중국 반도체 기업에 첨단 반도체 장비 수출 금지를 발표했지만 삼성전자와 SK하이닉스의 중국 공장은 ‘검증된 최종 사용자(VEU)’로 지정해 조건부로 규제를 풀어줬는데 이번에 해당 자격을 무효화한 것이다. 이로 인해 내년 1월부터 국내 반도체 제조사들은 중국 내 반도체 공장에 미국 장비를 공급할 때마다 승인을 받아야 한다. 이로써 국내 반도체 기업의 미세공정 전환은 사실상 불가능해졌고 추가 투자와 판매 확대에도 악영향이 우려되고 있다.[자주 묻는 질문]Q. 하반기 대기업 채용이 언제부터 시작되나요?A. 9월 1일부터 본격적인 채용이 시작됩니다. 기아는 9월 1일부터 신입·외국인·장애인 채용(~15일), 경력 채용(15일~29일)을 순차 진행하고, LG전자는 9월 22일까지 신입사원을 모집합니다. 메리츠증권도 10~11월 중 15년 만의 대졸 신입 공개채용을 실시할 예정입니다.Q. AI 도입으로 전문직 취업이 어려워지나요?A. 오히려 더 중요한 역할을 담당하게 됩니다. EY한영 사례처럼 AI가 단순 반복 업무를 처리하면 감사인은 중요한 의사결정과 심층 분석에 집중할 수 있게 됩니다. 손동춘 파트너는 “AI 접목으로 감사인 역량이 더욱 중요해진다”며 소통과 분석 능력 강화를 위한 교육이 늘어날 것이라고 전망했습니다.Q. 어떤 분야에 집중해서 준비해야 할까요?A. PBV·ICT·R&D·AI 융합 분야가 핵심입니다. 기아는 PBV와 ICT 부문, LG전자는 로봇·소프트웨어 등 미래 경쟁력 강화를 위한 R&D 분야에서 적극 채용하고 있습니다. 야나두처럼 AI를 활용한 콘텐츠 제작이나 에듀테크 분야도 유망하며, 헬스케어·주거·외식 등 생활혁신 강소기업들도 청년 인재 확보에 나서고 있어 다양한 선택지가 열리고 있습니다.[취준생 핵심 체크포인트]✓ 9월 채용 일정 즉시 확인: 기아 신입 채용(9/1~15), LG전자 신입 채용(~9/22) 지원서 준비하고 마감일 체크✓ LG전자 대학 설명회 참석: 9월 1일부터 전국 12개 대학에서 진행되는 직무·채용 설명회 일정 확인 후 참석 신청✓ AI 융합 역량 강화: R&D·소프트웨어·로봇 등 기술 분야와 AI 결합 역량 개발, 관련 프로젝트 경험 쌓기✓ 증권업계 채용 동향 모니터링: 메리츠증권 외 다른 증권사들의 하반기 채용 계획 지속 관찰, IB·IT 분야 준비✓ 생활혁신 강소기업 탐색: 헬스케어·주거·외식 등 성장 분야 강소기업 채용 정보 수집, 성과 중심 문화 이해[키워드 TOP 5]하반기 대기업 채용, AI 에이전트 도입, 생활혁신 강소기업, 금융권 신입 채용 재개, PBV ICT 융합, AI PRISM, AI 프리즘 9월1(월) 서울경제 1면 언박싱
|
0
|
[
[
7440,
7690,
7440,
7520,
16715,
49.365632905405896,
43.464726515945586,
121.81452876633787,
-78.34980225039229,
7050.213778171285,
7710.5,
8370.786221828715,
-0.17126936562576098,
7612,
7710.5,
7698.596534024096,
391.1161163096436,
439345
],
[
7520,
7850,
7520,
7800,
17400,
55.10383645742353,
46.76194948553348,
106.804012910177,
-60.042063424643516,
7087.3623117900825,
7731,
8374.637688209918,
-0.16650826237483315,
7610,
7731,
7718.877227219277,
386.75067943038334,
456745
],
[
7900,
7900,
7000,
7070,
64693,
41.80280082021416,
-9.421274107930003,
83.5589555065556,
-92.98022961448561,
7036.4272212621645,
7719.5,
8402.572778737836,
-0.17697332177934735,
7494,
7719.5,
7589.101781775422,
423.41134518535597,
392052
],
[
7150,
7370,
7080,
7280,
21515,
45.85198281140163,
-36.579967531777584,
59.531170898888966,
-96.11113843066656,
7009.816038853984,
7711,
8412.183961146016,
-0.18186589577124015,
7424,
7711,
7527.281425420338,
414.5962491006877,
413567
],
[
7390,
7390,
6950,
7310,
29562,
46.42545236904534,
-55.04811802018594,
36.61531311507399,
-91.66343113525993,
7006.4750406552375,
7710,
8413.524959344762,
-0.18249674691174123,
7396,
7710,
7483.82514033627,
416.41080273635293,
443129
],
[
7310,
7410,
7130,
7130,
20697,
43.45191971164663,
-83.24911207212699,
12.642428077633795,
-95.89154014976079,
6959.77618909288,
7697,
8434.22381090712,
-0.19156133841941547,
7318,
7697,
7413.060112269017,
406.6671739694706,
422432
],
[
7190,
7190,
6920,
6930,
30444,
40.35879829037057,
-120.34961610630126,
-13.955980759153217,
-106.39363534714803,
6848.260215331038,
7661.5,
8474.739784668962,
-0.2122925757799287,
7144,
7661.5,
7316.448089815214,
396.9052329716513,
391988
],
[
7140,
7880,
6960,
7660,
183588,
53.398448087375186,
-89.81183874155249,
-29.127152355633072,
-60.68468638591942,
6862.755638826711,
7671,
8479.244361173289,
-0.21072724838307622,
7262,
7671,
7385.158471852172,
436.41200204510477,
575576
],
[
7620,
8250,
7590,
8100,
87996,
59.1900663717775,
-29.76301785758551,
-29.25432545602356,
-0.5086924015619481,
6880.5329673418855,
7703.5,
8526.467032658114,
-0.21366055238738613,
7426,
7703.5,
7528.126777481738,
452.38257332759724,
663572
],
[
7980,
8260,
7740,
7740,
54159,
53.348173199740884,
-11.094989895986146,
-25.62245834401608,
14.527468448029936,
6883.568778379016,
7685.5,
8487.431221620984,
-0.20868680544427395,
7512,
7685.5,
7570.501421985391,
457.2123895184832,
609413
]
] |
no news data
|
0
|
[
[
2180,
2205,
2090,
2135,
167201,
43.56924896011215,
-80.21021302582267,
-72.60619410516857,
-7.604018920654099,
2158.892613393258,
2305,
2451.107386606742,
-0.12677430508177162,
2208,
2305,
2243.832819430593,
110.09457421587508,
-781369
],
[
2135,
2165,
2050,
2135,
189784,
43.569248960112155,
-84.6118369029532,
-75.00732266472549,
-9.604514238227708,
2133.8395218706505,
2292,
2450.1604781293495,
-0.13801088842002573,
2171,
2292,
2222.0662555444746,
110.44496177188401,
-781369
],
[
2135,
2190,
2095,
2190,
121609,
48.75928629226778,
-82.70870077360541,
-76.54759828650148,
-6.161102487103932,
2124.186888021208,
2282.25,
2440.313111978792,
-0.1385151600208498,
2167,
2282.25,
2215.6530044355795,
109.34175021674945,
-659760
],
[
2160,
2225,
2125,
2200,
217594,
49.66572914117747,
-79.47736960931752,
-77.1335525510647,
-2.3438170582528244,
2116.25635042259,
2274.5,
2432.74364957741,
-0.13914587784340293,
2168,
2274.5,
2212.5224035484634,
108.67448234412448,
-442166
],
[
2230,
2230,
2160,
2220,
53420,
51.51314206568205,
-74.44453328847294,
-76.59574869854634,
2.151215410073405,
2111.2541118949443,
2271.25,
2431.2458881050557,
-0.14088795870560764,
2176,
2271.25,
2214.0179228387706,
105.91201931954417,
-388746
],
[
2225,
2225,
2145,
2220,
175257,
51.513142065682054,
-69.65305715916747,
-75.20721039067057,
5.5541532315030935,
2107.1203063937733,
2265.25,
2423.3796936062267,
-0.13961345865244607,
2193,
2265.25,
2215.2143382710165,
104.06116079671959,
-388746
],
[
2220,
2240,
2185,
2220,
78150,
51.51314206568205,
-65.10528461160175,
-73.18682523485681,
8.081540623255066,
2103.461636288628,
2259.75,
2416.038363711372,
-0.13832358775207157,
2210,
2259.75,
2216.171470616813,
100.55679216838249,
-388746
],
[
2220,
2230,
2135,
2185,
150518,
47.687561031308775,
-63.5922971784762,
-71.2679196235807,
7.675622445104494,
2095.492677603693,
2254.75,
2414.007322396307,
-0.14126384068859676,
2209,
2254.75,
2209.9371764934504,
100.15987844206946,
-539264
],
[
2185,
2200,
2135,
2190,
118558,
48.27849258747884,
-61.28334922171416,
-69.2710055432074,
7.987656321493233,
2088.9780272063863,
2249.25,
2409.5219727936137,
-0.14251147964309321,
2207,
2249.25,
2205.9497411947605,
97.64845855335021,
-420706
],
[
2195,
2290,
2165,
2250,
220519,
54.867070244826245,
-53.98963387984395,
-66.21473121053471,
12.225097330690758,
2088.5402399309046,
2246.25,
2403.9597600690954,
-0.14042048754065256,
2213,
2246.25,
2214.7597929558087,
99.60214008525377,
-200187
]
] |
no news data
|
0
|
[
[
14170,
14390,
14120,
14210,
33117,
49.42185392839225,
132.22575912255525,
310.1518216817841,
-177.92606255922885,
13490.490503148354,
14942.5,
16394.509496851646,
-0.19434626024449,
14588,
14942.5,
14730.419645698561,
662.5817600876595,
4834056
],
[
14050,
14440,
13350,
13990,
48205,
47.362434824110956,
59.332498575064164,
259.9879570604401,
-200.65545848537596,
13582.152053037127,
14963,
16343.847946962873,
-0.1845683281377896,
14334,
14963,
14582.33571655885,
693.1116343671125,
4785851
],
[
14200,
14350,
14100,
14290,
22682,
50.397793107938746,
25.477864259226408,
213.0859385001974,
-187.60807424097098,
13735.916599940714,
14998.5,
16261.083400059286,
-0.16836128947018514,
14238,
14998.5,
14523.86857324708,
669.317946198033,
4808533
],
[
14290,
14880,
14210,
14670,
52407,
54.01503115971183,
28.976622396283346,
176.26407527941458,
-147.28745288313124,
13796.637586344612,
14919.5,
16042.362413655388,
-0.15052279414931977,
14262,
14919.5,
14553.094858597666,
669.366664326745,
4860940
],
[
14960,
15130,
14700,
14970,
60422,
56.69969194360989,
55.319220681485604,
152.0751043598288,
-96.7558836783432,
13833.543959253127,
14878,
15922.456040746873,
-0.14040274778153952,
14426,
14878,
14636.475886878134,
654.4119025891204,
4921362
],
[
14890,
15370,
14700,
15210,
65741,
58.773300428274375,
94.47288918776576,
140.5546613254162,
-46.08177213765043,
13835.259892998734,
14874.5,
15913.740107001266,
-0.13973445924249764,
14626,
14874.5,
14751.180709502507,
655.525338118469,
4987103
],
[
15360,
15490,
14950,
15030,
37464,
56.584630814100386,
109.71325181590146,
134.38637942351323,
-24.673127607611775,
13847.518183053255,
14853,
15858.481816946745,
-0.13539107479253287,
14834,
14853,
14806.944567602006,
647.273528252864,
4949639
],
[
14880,
14900,
14330,
14370,
34892,
49.33069836793986,
67.75384074887552,
121.0598716885857,
-53.30603093971018,
13807.59652777653,
14835,
15862.40347222347,
-0.13851074785621437,
14850,
14835,
14719.555654081605,
651.0397048062309,
4914747
],
[
14370,
14720,
14310,
14720,
17926,
52.78725045452019,
62.02776266788533,
109.25344988444563,
-47.2256872165603,
13824.353002260095,
14844,
15863.646997739905,
-0.13738170274048836,
14860,
14844,
14719.644523265284,
633.8225830343573,
4932673
],
[
14410,
14650,
14350,
14560,
22387,
51.07203771061512,
44.071117303372375,
96.21698336823098,
-52.14586606485861,
13798.259702510066,
14824,
15849.740297489934,
-0.1383891388950262,
14778,
14824,
14687.715618612228,
614.9781128176176,
4910286
]
] |
no news data
|
0
|
[
[
996,
996,
970,
971,
16994,
45.11670985466154,
-8.178777168797751,
-6.6390462359153215,
-1.5397309328824296,
974.55233389156,
991.9999999999999,
1009.4476661084398,
-0.03517674618637072,
980.8000000000002,
991.9999999999999,
983.5278922399647,
18.60030097111964,
-31390
],
[
972,
990,
970,
971,
42625,
45.11670985466154,
-8.764310473616547,
-7.0640990834555675,
-1.7002113901609794,
971.3163977034606,
990.4499999999998,
1009.5836022965391,
-0.03863618011315921,
977.8000000000002,
990.4499999999998,
981.0223137919718,
18.700279473182523,
-31390
],
[
972,
990,
971,
974,
51334,
47.49573179461904,
-8.88386721700897,
-7.428052710166249,
-1.4558145068427208,
969.1726502791272,
989.1999999999998,
1009.2273497208724,
-0.040492013184133896,
975.4000000000001,
989.1999999999998,
979.6178510335774,
18.721688082240917,
19944
],
[
989,
989,
974,
978,
48877,
50.572203856156094,
-8.557208059074014,
-7.653883779947802,
-0.9033242791262124,
968.0840560834233,
988.1499999999997,
1008.2159439165762,
-0.04061315370455181,
974.0000000000001,
988.1499999999997,
979.294280826862,
18.45585321922371,
68821
],
[
978,
980,
965,
976,
49762,
49.02540361456486,
-8.363304638366344,
-7.795767951631511,
-0.567536686734833,
966.9159660164429,
986.9999999999998,
1007.0840339835567,
-0.04069713066576876,
974.0000000000001,
986.9999999999998,
978.6354246614897,
18.20900656070773,
19059
],
[
976,
981,
965,
969,
52782,
43.957712213883624,
-8.674482247346077,
-7.971510810774425,
-0.7029714365716524,
964.9174014806395,
985.3999999999999,
1005.8825985193603,
-0.04157215043507289,
973.6000000000001,
985.3999999999999,
976.7083397291917,
18.051220377800036,
-33723
],
[
973,
987,
970,
985,
79614,
55.325069161151134,
-7.54307459344318,
-7.885823567308176,
0.34274897386499603,
965.6154868170916,
984.5499999999998,
1003.4845131829081,
-0.038463284105242586,
976.4000000000001,
984.5499999999998,
978.3666717833535,
18.047561779385745,
45891
],
[
986,
987,
950,
970,
118360,
45.92108763932004,
-7.7672643279244085,
-7.862111719431423,
0.09484739150701493,
963.7353323865468,
983.5499999999998,
1003.3646676134529,
-0.040292140945458854,
975.6000000000001,
983.5499999999998,
976.6933374266828,
19.40130736657248,
-72469
],
[
967,
979,
965,
979,
39281,
51.27284916986965,
-7.136447005048694,
-7.716978776554878,
0.580531771506184,
963.3290221793349,
983,
1002.6709778206651,
-0.04002233534214678,
975.8,
983,
977.1546699413464,
19.015499697531588,
-33188
],
[
989,
989,
969,
987,
52454,
55.489462742073755,
-5.92271323920545,
-7.358125669084993,
1.435412429879543,
964.5879681683817,
982.2500000000001,
999.9120318316185,
-0.035962396195710615,
977.9999999999999,
982.2500000000001,
979.1237359530771,
19.085821147707904,
19266
]
] |
no news data
|
0
|
[
[
1685,
1700,
1670,
1698,
29171,
21.383898204318903,
-80.25125807310178,
-76.59159406555415,
-3.659664007547633,
1700.0422844398772,
1820.6499999999996,
1941.257715560122,
-0.13248863379575695,
1739.4,
1820.6499999999996,
1764.7596452038347,
79.54067524807846,
-976440
],
[
1698,
1708,
1660,
1707,
41055,
23.591273465405884,
-80.4021759216464,
-77.3537104367726,
-3.0484654848738018,
1688.8576472491482,
1809.9499999999996,
1931.042352750851,
-0.1338074010341186,
1717.0000000000005,
1809.9499999999996,
1753.207716163068,
77.28776987321571,
-935385
],
[
1705,
1707,
1679,
1683,
19319,
21.83095660926157,
-81.51868220273809,
-78.1867047899657,
-3.331977412772389,
1672.30268125964,
1799.4999999999998,
1926.6973187403596,
-0.14136962349581533,
1700.4,
1799.4999999999998,
1739.1661729304546,
73.76721488227173,
-954704
],
[
1692,
1693,
1659,
1660,
31159,
20.26998779165755,
-83.29920783945954,
-79.20920539986447,
-4.090002439595068,
1650.3767581638567,
1791.55,
1932.7232418361432,
-0.15759899733319555,
1689,
1791.55,
1723.3329383443638,
70.92669953353804,
-985863
],
[
1660,
1660,
1634,
1640,
19745,
18.99790873878156,
-85.34036943131309,
-80.4354382061542,
-4.90493122515889,
1626.9858839565472,
1781.8,
1936.6141160434527,
-0.17377271977040376,
1677.6,
1781.8,
1706.6663506754912,
67.71764956685676,
-1005608
],
[
1640,
1643,
1580,
1608,
81864,
17.14404204045111,
-88.51973683881852,
-82.05229793268707,
-6.467438906131449,
1600.9604561941999,
1769.05,
1937.1395438058,
-0.19003368339594706,
1659.6,
1769.05,
1686.933080540393,
67.38067459779558,
-1087472
],
[
1651,
1651,
1570,
1612,
45203,
18.21833651620635,
-89.68283396049605,
-83.57840513824887,
-6.104428822247186,
1579.2609969748628,
1757.6,
1935.939003025137,
-0.20293468710188567,
1640.6000000000001,
1757.6,
1671.9464644323145,
68.35348355509589,
-1042269
],
[
1611,
1624,
1578,
1594,
37066,
17.141276375490513,
-91.00796322721772,
-85.06431675604264,
-5.943646471175072,
1557.222636298671,
1745.3000000000002,
1933.3773637013294,
-0.21552439546362137,
1622.8,
1745.3000000000002,
1656.3571715458518,
66.75680615830333,
-1079335
],
[
1580,
1619,
1580,
1593,
38516,
17.080860210962985,
-91.08881421137608,
-86.26921624710934,
-4.819597964266734,
1537.6789645913518,
1733.9000000000003,
1930.1210354086488,
-0.22633489291037368,
1609.4,
1733.9000000000003,
1643.6857372366817,
64.77417714699595,
-1117851
],
[
1590,
1609,
1544,
1575,
44455,
15.988478737760099,
-91.55000727062975,
-87.32537445181343,
-4.224632818816318,
1517.4290977831333,
1721.8500000000004,
1926.2709022168674,
-0.23744333387561867,
1596.4,
1721.8500000000004,
1629.9485897893455,
64.79030735078196,
-1162306
]
] |
no news data
|
0
|
[
[
2280,
2385,
2270,
2335,
49900,
57.76424908121191,
-86.97732501647852,
-82.83556779667683,
-4.14175721980169,
2156.1732336258856,
2459.25,
2762.3267663741144,
-0.24647902114393772,
2343,
2459.25,
2360.3180786020516,
186.12090911949133,
499819
],
[
2280,
2390,
2280,
2350,
46681,
58.369352380799775,
-83.03535111223982,
-82.87552445978943,
-0.1598266524503913,
2161.1793956758647,
2440.5,
2719.8206043241353,
-0.2289044083787218,
2336,
2440.5,
2358.2544628816413,
180.68370132524197,
546500
],
[
2380,
2410,
2315,
2320,
35426,
56.62212220007378,
-81.39380060479061,
-82.57917968878968,
1.1853790839990666,
2172.758097298717,
2419.75,
2666.741902701283,
-0.204146628950332,
2335,
2419.75,
2350.603570305313,
174.56343694486753,
511074
],
[
2395,
2400,
2235,
2255,
95658,
52.92548459973195,
-84.36530604078007,
-82.93640495918777,
-1.4289010815923007,
2180.6571921086447,
2397,
2613.3428078913553,
-0.18051131238327517,
2308,
2397,
2331.482856244251,
173.88033430594842,
415416
],
[
2255,
2295,
2165,
2270,
65706,
53.67707171296877,
-84.53539940469454,
-83.25620384828913,
-1.279195556405412,
2219.243144420538,
2373.75,
2528.256855579462,
-0.13017955183103688,
2306,
2373.75,
2319.1862849954005,
170.74602471266638,
481122
],
[
2345,
2380,
2220,
2280,
89667,
54.20203994753298,
-82.90757626354844,
-83.18647833134101,
0.278902067792572,
2211.8020679302253,
2364,
2516.1979320697747,
-0.12876305589659445,
2295,
2364,
2311.3490279963207,
169.97845151890448,
570789
],
[
2280,
2280,
2170,
2200,
33636,
49.380688083743024,
-87.06916695053042,
-83.96301605517888,
-3.106150895351533,
2193.3730242179836,
2349.25,
2505.1269757820164,
-0.13270360820007782,
2265,
2349.25,
2289.0792223970566,
165.6942764104113,
537153
],
[
2200,
2240,
2010,
2030,
88547,
41.02878462381522,
-102.8986848169634,
-87.75014980753579,
-15.148535009427604,
2122.0613190793283,
2333.5,
2544.9386809206717,
-0.18122021077409187,
2207,
2333.5,
2237.2633779176454,
170.28754238109622,
448606
],
[
2040,
2085,
1995,
2030,
38444,
41.02878462381521,
-114.12809414460207,
-93.02573867494905,
-21.10235546965302,
2070.3819900197373,
2311.5,
2552.6180099802627,
-0.20862471120939888,
2162,
2311.5,
2195.8107023341163,
164.55271792530363,
448606
],
[
1980,
2095,
1980,
2010,
35319,
40.10332151052712,
-123.22090094950818,
-99.06477112986087,
-24.156129819647305,
2023.9188720792258,
2288.75,
2553.581127920774,
-0.23141988239936576,
2110,
2288.75,
2158.648561867293,
161.01323807349624,
413287
]
] |
no news data
|
0
|
[
[
1168,
1175,
1166,
1175,
347159,
42.0213891581154,
-17.724959093531197,
-19.97721761298369,
2.252258519452493,
1147.2925724725044,
1194.2500000000002,
1241.207427527496,
-0.07863919200752913,
1181.4,
1194.2500000000002,
1185.129572045551,
27.423877885575493,
4239945
],
[
1230,
1319,
1162,
1162,
5889782,
38.31836801683782,
-18.516592372400964,
-19.685092564867148,
1.1685001924661833,
1144.8295733628788,
1190.8999999999999,
1236.970426637121,
-0.0773707727552625,
1172.6000000000001,
1190.8999999999999,
1180.503657636441,
36.67931517946296,
-1649837
],
[
1167,
1186,
1159,
1162,
494073,
38.31836801683782,
-18.925802578097773,
-19.533234567513272,
0.6074319894154989,
1142.3422341879566,
1188,
1233.6577658120434,
-0.07686492560950069,
1167.6000000000001,
1188,
1176.8029261091528,
35.98793552378704,
-1649837
],
[
1162,
1168,
1158,
1159,
296712,
37.43545847247721,
-19.270046442069997,
-19.48059694242462,
0.2105505003546213,
1139.932725912876,
1185.05,
1230.1672740871238,
-0.07614408520674042,
1165.2,
1185.05,
1173.2423408873224,
34.13165441494511,
-1946549
],
[
1159,
1162,
1156,
1158,
257920,
37.12835947663089,
-19.399923584019007,
-19.464462270743496,
0.06453868672448948,
1138.5901008033836,
1181.9,
1225.2098991966166,
-0.07328860173723067,
1163.1999999999998,
1181.9,
1170.193872709858,
32.12225052816332,
-2204469
],
[
1158,
1161,
1155,
1159,
319537,
37.67893234786812,
-19.20082534954554,
-19.411734886503904,
0.2109095369583649,
1138.175508468167,
1178.9,
1219.6244915318332,
-0.06908896688749361,
1160,
1178.9,
1167.9550981678865,
30.256375490437367,
-1884932
],
[
1159,
1162,
1148,
1148,
554733,
34.13757279004482,
-19.70351675729944,
-19.47009126066301,
-0.23342549663642842,
1135.3620385836991,
1175.9,
1216.437961416301,
-0.0689479741751866,
1157.2000000000003,
1175.9,
1163.9640785343092,
29.095205812548986,
-2439665
],
[
1148,
1150,
1125,
1125,
479093,
28.174756371499665,
-21.707579635086176,
-19.917588935547645,
-1.7899906995385315,
1127.1729541658067,
1173.65,
1220.1270458341935,
-0.07920086198473719,
1149.8000000000002,
1173.65,
1156.1712628274474,
28.80269111165263,
-2918758
],
[
1126,
1140,
1124,
1136,
282313,
34.10309934169901,
-22.15284166600054,
-20.364639481638225,
-1.7882021843623157,
1123.0355150875985,
1172.3000000000002,
1221.564484912402,
-0.08404757299735853,
1145.2,
1172.3000000000002,
1152.137010261958,
27.888213175106014,
-2636445
],
[
1131,
1143,
1131,
1143,
178594,
37.63098988696163,
-21.690835090039172,
-20.629878603318414,
-1.0609564867207588,
1120.826639408026,
1171.5000000000002,
1222.1733605919744,
-0.08651021868028029,
1142.2000000000003,
1171.5000000000002,
1150.3096082095665,
26.753340805455586,
-2457851
]
] |
no news data
|
0
|
[
[
5370,
5500,
5360,
5400,
35158,
53.464999619522686,
-49.57684369144954,
-66.7079801486031,
17.13113645715356,
5250.354543125143,
5382,
5513.645456874857,
-0.04892064543844548,
5386,
5382,
5397.009912909609,
113.0314683980386,
-162802
],
[
5440,
5470,
5380,
5450,
28859,
57.22409880716215,
-41.95726252303666,
-61.75783662348981,
19.800574100453147,
5250.354543125143,
5382,
5513.645456874857,
-0.04892064543844548,
5388,
5382,
5407.607930327687,
111.38636351246441,
-133943
],
[
5490,
5490,
5420,
5440,
34694,
56.24549591997409,
-36.30708055321884,
-56.66768540943562,
20.36060485621678,
5250.013655122697,
5382.5,
5514.986344877303,
-0.049228553600484184,
5406,
5382.5,
5414.08634426215,
108.43019469014553,
-168637
],
[
5470,
5470,
5420,
5440,
19165,
56.24549591997409,
-31.4665439038954,
-51.627457108327576,
20.160913204432177,
5260.622252951835,
5389.5,
5518.377747048165,
-0.04782549292074017,
5420,
5389.5,
5419.26907540972,
104.25660935513514,
-168637
],
[
5470,
5470,
5390,
5430,
26569,
55.15165183670185,
-28.11322836492309,
-46.92461135964668,
18.811382994723594,
5266.118475882845,
5394,
5521.881524117155,
-0.04741621213094368,
5432,
5394,
5421.415260327776,
102.52399440119692,
-195206
],
[
5460,
5470,
5400,
5460,
23072,
57.8029335106277,
-22.772445781796705,
-42.09417824407669,
19.321732462279982,
5271.527189032485,
5400,
5528.472810967515,
-0.04758252258056119,
5444,
5400,
5429.132208262221,
100.20085194396857,
-172134
],
[
5460,
5490,
5430,
5480,
33016,
59.5209721087955,
-16.733115316022122,
-37.021965658465774,
20.288850342443652,
5271.284701368521,
5404.5,
5537.715298631479,
-0.04929791789489448,
5450,
5404.5,
5439.305766609777,
97.3293625193994,
-139118
],
[
5480,
5500,
5430,
5450,
33908,
55.84786832170018,
-14.203917768010797,
-32.45835608037478,
18.25443831236398,
5313.731004852784,
5416,
5518.268995147216,
-0.03776550780916386,
5452,
5416,
5441.444613287821,
95.37726519658516,
-173026
],
[
5460,
5490,
5430,
5470,
39381,
57.72105371894712,
-10.465043133322979,
-28.059693490964417,
17.594650357641438,
5343.0442702511145,
5425.5,
5507.9557297488855,
-0.030395624273849585,
5458,
5425.5,
5447.155690630257,
92.85031768254336,
-133645
],
[
5470,
5480,
5430,
5450,
24090,
55.199051936298524,
-9.011907244228496,
-24.250136241617234,
15.238228997388738,
5348.763507449276,
5429,
5509.236492550724,
-0.029558479480833892,
5462,
5429,
5447.724552504205,
89.78958070521884,
-157735
]
] |
no news data
|
0
|
[
[
13140,
13300,
13070,
13210,
5568,
40.40462422648711,
-220.81419271710365,
-182.24461482911136,
-38.569577887992295,
13075.4589490536,
13575.5,
14075.5410509464,
-0.073668159691562,
13232,
13575.5,
13350.830825261386,
318.64257903563856,
-23148
],
[
13110,
13290,
13000,
13040,
11072,
35.926819842581075,
-234.19077054465015,
-192.63384597221912,
-41.55692457243103,
12995.959887075689,
13550.5,
14105.040112924311,
-0.08184791895860831,
13164,
13550.5,
13288.66466020911,
316.596680533093,
-34220
],
[
13110,
13270,
13100,
13120,
5583,
39.33407470577438,
-235.62038826657954,
-201.23115443109123,
-34.38923383548831,
12940.246879189324,
13520.5,
14100.753120810676,
-0.08583308617442782,
13130,
13520.5,
13254.931728167288,
310.41120335215777,
-28637
],
[
13050,
13230,
13050,
13200,
6871,
42.62011365773019,
-227.67356011975426,
-206.51963556882384,
-21.153924550930412,
12906.445385501507,
13493,
14079.554614498493,
-0.08694206099436638,
13138,
13493,
13243.945382533831,
301.0961173984322,
-21766
],
[
13200,
13240,
13070,
13200,
5150,
42.62011365773018,
-218.85284222557675,
-208.98627690017443,
-9.86656532540232,
12898.110140342387,
13455,
14011.889859657613,
-0.0827781285258436,
13154,
13455,
13235.156306027066,
291.73210901282994,
-21766
],
[
13070,
13240,
13070,
13070,
9211,
38.67234973474388,
-219.81834424893532,
-211.15269036992663,
-8.665653879008687,
12878.730671026628,
13411.5,
13944.269328973372,
-0.07944962591408455,
13126,
13411.5,
13202.125044821652,
283.0369583690564,
-30977
],
[
13180,
13180,
12990,
13030,
7944,
37.5207298107533,
-221.26062253790406,
-213.17427680352213,
-8.086345734381922,
12849.713528899381,
13372,
13894.286471100619,
-0.07811643300936563,
13124,
13372,
13167.700035857322,
276.3914613426952,
-38921
],
[
13030,
13030,
12820,
12940,
14591,
34.99556992577428,
-227.04861125390016,
-215.94914369359776,
-11.0994675603024,
12791.976524539512,
13348,
13904.023475460488,
-0.08331187825299491,
13088,
13348,
13122.16002868586,
271.6492141039313,
-53512
],
[
12870,
13070,
12870,
13050,
6748,
40.285302314327346,
-220.22098291168732,
-216.80351153721568,
-3.4174713744716314,
12765.85204118728,
13318,
13870.14795881272,
-0.08291754900326181,
13058,
13318,
13107.728022948688,
266.53141309650766,
-46764
],
[
13050,
13160,
12920,
13060,
5490,
40.757275976419464,
-211.56433981836744,
-215.75567719344605,
4.191337375078604,
12753.225731615506,
13286,
13818.774268384494,
-0.08020085328684232,
13030,
13286,
13098.18241835895,
264.63631216104284,
-41274
]
] |
no news data
|
0
|
[
[
58300,
58300,
54900,
55600,
62727,
27.604524515527103,
-927.5608738911687,
-767.0230596430848,
-160.53781424808392,
55886.696210787806,
58450,
61013.303789212194,
-0.08770928277886035,
57140,
58450,
57431.608196367684,
1937.1808892387312,
-441570
],
[
55900,
57400,
55700,
56600,
48318,
34.181656515183434,
-946.4484612346496,
-802.9081399613978,
-143.54032127325183,
55708.105501112055,
58275,
60841.894498887945,
-0.08809590729774157,
56860,
58275,
57265.28655709415,
1927.3822542931075,
-393252
],
[
56900,
57800,
56100,
57800,
31667,
41.097209775207844,
-854.7341953500727,
-813.2733510391328,
-41.46084431093993,
55668.13496406954,
58205,
60741.86503593046,
-0.0871700038117158,
56960,
58205,
57372.22924567532,
1911.1406647007427,
-361585
],
[
57800,
59200,
56900,
57900,
96915,
41.64743860777294,
-765.1605204222797,
-803.6507849157622,
38.49026449348253,
55640.70894578712,
58145,
60649.29105421288,
-0.08613951515049896,
57120,
58145,
57477.78339654026,
1938.9163315078324,
-264670
],
[
58400,
58800,
55900,
56600,
43439,
36.830774481157626,
-789.9656409726085,
-800.9137561271316,
10.948115154523066,
55517.29277519221,
57985,
60452.70722480779,
-0.0851153651740205,
56900,
57985,
57302.22671723221,
2007.5651649715587,
-308109
],
[
55700,
57600,
55700,
57500,
60616,
41.845266846849306,
-728.6025229881343,
-786.4515094993321,
57.848986511197836,
55685.63161059629,
57830,
59974.36838940371,
-0.07416110632556491,
57280,
57830,
57341.78137378577,
1999.881938902162,
-247493
],
[
58000,
59600,
57500,
58700,
38355,
47.79573121816644,
-576.4963476670964,
-744.4604771328851,
167.9641294657887,
55944.80172624152,
57740,
59535.19827375848,
-0.062182136257654196,
57700,
57740,
57613.425099028624,
2007.033228980579,
-209138
],
[
59300,
59500,
57500,
58200,
37548,
45.69760009356021,
-490.6411237242137,
-693.6966064511508,
203.05548272693716,
55991.12152028066,
57785,
59578.87847971934,
-0.06208803252468068,
57780,
57785,
57730.7400792229,
2006.5308554819662,
-246686
],
[
57700,
59000,
57700,
58700,
25950,
48.14884462358015,
-377.8982431567274,
-630.5369337922662,
252.63869063553875,
56003.06892086996,
57840,
59676.93107913004,
-0.06351767216908843,
57940,
57840,
57924.592063378324,
1956.0643658046831,
-220736
],
[
58200,
59200,
58000,
58700,
28787,
48.148844623580146,
-285.26039378725545,
-561.481625791264,
276.2212320040086,
56003.1605514084,
57880,
59756.8394485916,
-0.06485277984076018,
58360,
57880,
58079.673650702665,
1902.059768247206,
-220736
]
] |
no news data
|
0
|
[
[
389,
390,
381,
387,
61036,
48.856693378455994,
-6.169822028176384,
-5.862105023781787,
-0.3077170043945969,
376.3135033352478,
391.80000000000007,
407.28649666475235,
-0.07905307128510607,
384.4,
391.80000000000007,
387.7386409893037,
15.246179005076728,
1078114
],
[
387,
392,
381,
385,
85271,
47.78265321670963,
-6.045377214730877,
-5.898759461971605,
-0.1466177527592718,
375.7185347354609,
391.1000000000001,
406.4814652645393,
-0.07865745468953822,
383.20000000000005,
391.1000000000001,
387.190912791443,
14.942880504714106,
992843
],
[
385,
391,
381,
384,
134055,
47.223654601289105,
-5.958756609156978,
-5.91075889140868,
-0.04799771774829864,
375.1284778408295,
390.3500000000001,
405.5715221591707,
-0.07798909777979045,
381.40000000000003,
390.3500000000001,
386.5527302331544,
14.58981761152024,
858788
],
[
384,
387,
383,
383,
55567,
46.636101138743264,
-5.902757483887854,
-5.909158609904514,
0.006401126016660541,
374.4284778408294,
389.65000000000003,
404.8715221591707,
-0.078129203948008,
383.80000000000007,
389.65000000000003,
385.8421841865236,
13.833402067840225,
803221
],
[
390,
390,
375,
375,
50492,
42.12105956085435,
-6.4297922719660505,
-6.013285342316822,
-0.41650692964922875,
372.303096966501,
388.85,
405.39690303349903,
-0.08510686914490938,
382.8,
388.85,
383.6737473492189,
13.916730491565923,
752729
],
[
371,
470,
371,
395,
11188994,
54.08815940426331,
-5.173995684027659,
-5.845427410658989,
0.6714317266313303,
372.33035323474,
389.1000000000001,
405.86964676526014,
-0.08619710493580088,
384.40000000000003,
389.1000000000001,
385.9389978793751,
19.994106885025502,
11941723
],
[
396,
414,
387,
394,
832569,
53.49261132379156,
-4.210918634400343,
-5.51852565540726,
1.307607021006917,
372.325519089887,
389.15,
405.97448091011296,
-0.0864678448419015,
386.20000000000005,
389.15,
387.55119830350014,
20.494527821809395,
11109154
],
[
392,
407,
391,
399,
319913,
56.09562875309744,
-3.009523012790453,
-5.016725126883899,
2.007202114093446,
372.7088149883354,
389.9,
407.09118501166455,
-0.08818253404290625,
389.20000000000005,
389.9,
389.84095864280016,
20.173490120251582,
11429067
],
[
392,
395,
384,
391,
138267,
51.16157690558512,
-2.6721387165115402,
-4.5478078448094275,
1.8756691282978872,
372.87627465849994,
390.04999999999995,
407.22372534149997,
-0.08805909673887972,
390.8,
390.04999999999995,
390.07276691424016,
19.803955111662187,
11290800
],
[
391,
394,
388,
390,
97910,
50.562887936921776,
-2.4571266471590434,
-4.129671605279351,
1.6725449581203078,
372.87627465849994,
390.04999999999995,
407.22372534149997,
-0.08805909673887972,
393.8,
390.04999999999995,
390.05821353139214,
18.817958317972032,
11192890
]
] |
no news data
|
0
|
[
[
16410,
16770,
16060,
16080,
44114,
39.697196463668405,
-243.32853008794336,
-258.519405578812,
15.19087549086862,
15736.939558773765,
16593.5,
17450.060441226236,
-0.1032404786484148,
16620,
16593.5,
16622.898590080244,
642.1666578873976,
283286
],
[
16100,
16230,
15850,
16010,
40333,
38.936783485326,
-277.85754069108225,
-262.38703260126607,
-15.470508089816178,
15687.787456583961,
16577,
17466.212543416037,
-0.10728268606093237,
16342,
16577,
16500.318872064196,
623.4404680382978,
242953
],
[
16100,
16420,
16100,
16410,
29823,
45.37582479113281,
-269.8348847170055,
-263.87660302441395,
-5.958281692591527,
15693.611704428407,
16580,
17466.388295571593,
-0.1069225929519412,
16298,
16580,
16482.25509765136,
608.1947203212766,
272776
],
[
16410,
16560,
16240,
16440,
14877,
45.837130833143476,
-258.08112422771956,
-262.7175072650751,
4.636383037355529,
15733.338268405343,
16596,
17458.661731594657,
-0.10396019903526836,
16266,
16596,
16473.804078121088,
587.6093831554712,
287653
],
[
16430,
16530,
16140,
16290,
15489,
43.84341476009144,
-257.8970540526061,
-261.7534166225813,
3.8563625699752038,
15737.19711576005,
16597.5,
17457.80288423995,
-0.10366656234251553,
16246,
16597.5,
16437.04326249687,
573.4944272157948,
272164
],
[
16190,
16240,
15900,
16230,
26435,
43.03704723991348,
-259.6001665472868,
-261.32276660752245,
1.7226000602356635,
15726.848245742332,
16593.5,
17460.15175425767,
-0.10445677575649122,
16276,
16593.5,
16395.634609997498,
560.3876824146666,
245729
],
[
16110,
16300,
15960,
16060,
22911,
40.75018205859501,
-271.5373610482784,
-263.3656854956737,
-8.171675552604711,
15665.30470531184,
16563,
17460.69529468816,
-0.1083976688629065,
16286,
16563,
16328.507687997999,
544.6457050993333,
222818
],
[
16200,
16200,
15740,
15790,
20386,
37.355119712113115,
-299.33388253996054,
-270.5593249045311,
-28.77455763542946,
15669.987165993452,
16564,
17458.01283400655,
-0.10794649046203193,
16162,
16564,
16220.806150398399,
538.5995833065239,
202432
],
[
15900,
15900,
15660,
15810,
34929,
37.76871717789001,
-316.1051300614781,
-279.6684859359205,
-36.43664412555762,
15583.255487938579,
16536,
17488.74451206142,
-0.11523276633544038,
16036,
16536,
16138.64492031872,
517.2710416417722,
237361
],
[
15800,
15900,
15650,
15860,
21701,
38.85557772289266,
-321.6540547001423,
-288.06559968876485,
-33.58845501137745,
15500.648554325362,
16499.5,
17498.351445674638,
-0.12107657149303166,
15950,
16499.5,
16082.915936254976,
498.18025295307416,
259062
]
] |
no news data
|
0
|
[
[
1325,
1325,
1227,
1258,
232133,
35.78448579788691,
-21.576557437743986,
-1.325294586707658,
-20.25126285103633,
1186.1919263382858,
1418.4,
1650.6080736617143,
-0.3274225516944645,
1352.4,
1418.4,
1388.8592772742231,
154.34355134257456,
-2680317
],
[
1260,
1268,
1191,
1225,
278947,
34.372689747521854,
-34.12259784996422,
-7.884755239358971,
-26.237842610605252,
1171.17118424047,
1414.3,
1657.42881575953,
-0.3438150544573711,
1304.8000000000002,
1414.3,
1356.0874218193785,
148.8190119609621,
-2959264
],
[
1254,
1555,
1228,
1308,
4498730,
40.70871474554793,
-36.94217255640501,
-13.69623870276818,
-23.24593385363683,
1166.339923184564,
1412.3500000000001,
1658.3600768154363,
-0.3483698471560677,
1288.6,
1412.3500000000001,
1346.469937455503,
161.76051110660768,
1539466
],
[
1308,
1321,
1197,
1213,
590993,
36.379410291325776,
-46.30859521750381,
-20.21871000571531,
-26.0898852117885,
1140.4929020760135,
1402.1000000000004,
1663.7070979239872,
-0.3731646785878137,
1265.8000000000002,
1402.1000000000004,
1319.7759499644026,
159.06333174185,
948473
],
[
1227,
1267,
1188,
1215,
233817,
36.53243924835308,
-52.95968311189722,
-26.766904626951693,
-26.192778484945528,
1117.128591075328,
1389.0500000000002,
1660.9714089246725,
-0.3915214123676934,
1243.8000000000002,
1389.0500000000002,
1298.8207599715222,
153.34452233171785,
1182290
],
[
1215,
1292,
1201,
1229,
192555,
37.66277155533483,
-56.450311141841894,
-32.70358592992974,
-23.746725211912157,
1098.6435049543695,
1378.0500000000004,
1657.4564950456313,
-0.4055099525352938,
1238,
1378.0500000000004,
1284.8566079772177,
148.89134216516658,
1374845
],
[
1229,
1229,
1189,
1201,
168436,
36.27143020400836,
-60.77544351696292,
-38.317957447336376,
-22.457486069626547,
1077.7483822305735,
1367.5000000000002,
1657.251617769427,
-0.4237683623684485,
1233.2,
1367.5000000000002,
1268.0852863817743,
141.11338915336898,
1206409
],
[
1193,
1226,
1181,
1200,
76172,
36.21996708307685,
-63.55125442605231,
-43.36461684307957,
-20.186637582972743,
1070.8318405200203,
1365.2500000000002,
1659.6681594799802,
-0.4313029254421973,
1211.6000000000001,
1365.2500000000002,
1254.4682291054196,
134.2481470709855,
1130237
],
[
1200,
1242,
1173,
1193,
123418,
35.8366645018077,
-65.56020879156631,
-47.803735232776916,
-17.756473558789395,
1059.1415504358956,
1361.1000000000001,
1663.0584495641046,
-0.44369767036089114,
1207.6,
1361.1000000000001,
1242.1745832843358,
129.5875651373437,
1006819
],
[
1206,
1213,
1170,
1207,
71334,
37.26657022265867,
-65.27024188373184,
-51.297036562967904,
-13.973205320763938,
1042.2999013853275,
1349.85,
1657.4000986146723,
-0.4556804068817608,
1206,
1349.85,
1235.1396666274686,
123.40273905610485,
1078153
]
] |
no news data
|
0
|
[
[
22100,
22450,
21850,
22400,
215071,
52.09667971210143,
953.4003521233644,
1231.4503258172429,
-278.0499736938784,
19938.421514042322,
22640,
25341.578485957678,
-0.2386553432824804,
23170,
22640,
23032.168378572045,
1169.1760810917542,
4938660
],
[
22450,
23200,
22250,
22500,
246259,
52.68970627244284,
846.8376883120036,
1154.527798316195,
-307.6901100041914,
20143.507075601876,
22720,
25296.492924398124,
-0.22680395461251093,
22780,
22720,
22925.734702857637,
1153.5206467280575,
5184919
],
[
22700,
23400,
22350,
23100,
243233,
56.19383234681692,
801.5610977098077,
1083.9344581949176,
-282.37336048510997,
20605.305295351478,
22870,
25134.694704648522,
-0.1980493838783141,
22670,
22870,
22960.58776228611,
1146.1263148189105,
5428152
],
[
23850,
24200,
22600,
23750,
571943,
59.67810256662462,
808.8052378623943,
1028.908614128413,
-220.1033762660188,
21171.997547546373,
23052.5,
24933.002452453627,
-0.16314954581530225,
22790,
23052.5,
23118.47020982889,
1178.5458637604168,
6000095
],
[
24100,
25450,
24100,
24900,
676551,
64.98456677319793,
897.001584274105,
1002.5272081575515,
-105.52562388344654,
21283.788217887974,
23215,
25146.211782112026,
-0.16637620349877463,
23330,
23215,
23474.776167863114,
1215.79258777753,
6676646
],
[
24550,
25450,
24250,
24700,
252223,
63.421359157349556,
939.9246296476776,
990.0066924555767,
-50.08206280789909,
21440.679944958607,
23360,
25279.320055041393,
-0.16432534717820146,
23790,
23360,
23719.820934290492,
1214.6645457934208,
6424423
],
[
25600,
26200,
24900,
25150,
484535,
65.43599999144868,
998.7398403574844,
991.7533220359583,
6.986518321526091,
21398.10522450597,
23467.5,
25536.89477549403,
-0.1763626100346463,
24320,
23467.5,
24005.856747432394,
1235.0456496653194,
6908958
],
[
25400,
26600,
25300,
26100,
552795,
69.28238958411326,
1109.2219588297557,
1015.2470493947178,
93.97490943503794,
21382.088654694144,
23665,
25947.911345305856,
-0.19293567253799757,
24920,
23665,
24424.685397945916,
1250.3995318320824,
7461753
],
[
26900,
28000,
26350,
27100,
575406,
72.72336200895593,
1262.9133968484311,
1064.7803188854605,
198.13307796297067,
21100.544747744403,
23847.5,
26594.455252255597,
-0.23037679020908663,
25590,
23847.5,
24959.748318356735,
1296.7995652726481,
8037159
],
[
27000,
27600,
26450,
26800,
213483,
70.1833611385419,
1345.0031172693452,
1120.8248785622375,
224.17823870710777,
20938.967134574596,
23987.5,
27036.032865425404,
-0.2541767891964902,
25970,
23987.5,
25327.79865468539,
1286.3138820388876,
7823676
]
] |
no news data
|
0
|
[
[
833,
839,
825,
837,
13922,
41.3946278902501,
-16.62810411812825,
-14.04726981512622,
-2.580834303002028,
836.6133621233117,
872.15,
907.6866378766882,
-0.08149203205111104,
851.2,
872.15,
857.1371515253148,
21.456287170326764,
-105925
],
[
837,
845,
837,
844,
13744,
44.20346502607316,
-16.819708145888512,
-14.60175748127868,
-2.217950664609832,
833.7524699470108,
869.55,
905.3475300529891,
-0.08233575999767499,
843.8,
869.55,
854.509721220252,
20.495123801017712,
-92181
],
[
844,
862,
836,
857,
27789,
49.08406127042742,
-15.741110638910072,
-14.82962811280496,
-0.9114825261051127,
832.6614368089517,
868.2,
903.7385631910483,
-0.08186722688562151,
842.8000000000001,
868.2,
855.0077769762016,
20.88832924380216,
-64392
],
[
857,
860,
849,
857,
8694,
49.08406127042742,
-14.7166697358482,
-14.807036437413608,
0.09036670156540794,
831.6435611008812,
867.5,
903.3564388991188,
-0.08266614155416428,
846,
867.5,
855.4062215809613,
20.182020012102008,
-64392
],
[
862,
862,
842,
842,
14638,
43.94066961271563,
-14.94291495725713,
-14.834212141382313,
-0.10870281587481756,
828.4476239042292,
865.8000000000001,
903.1523760957709,
-0.08628407506530576,
847.4,
865.8000000000001,
852.7249772647691,
20.169018582666148,
-79030
],
[
842,
848,
839,
848,
4340,
46.36185226419427,
-14.4712505015832,
-14.761619813422492,
0.29036931183929227,
826.9380531378553,
863.95,
900.9619468621448,
-0.08568076129902143,
849.6,
863.95,
851.7799818118153,
19.371231541047138,
-74690
],
[
848,
848,
836,
839,
11302,
43.33823504108988,
-14.654747004954515,
-14.740245251728897,
0.08549824677438167,
825.7378138327646,
861.1000000000001,
896.4621861672357,
-0.08213258893795275,
848.6000000000001,
861.1000000000001,
849.2239854494524,
18.844715002400914,
-85992
],
[
839,
839,
820,
821,
31592,
38.00035979535183,
-16.06740384372165,
-15.00567697012745,
-1.0617268735941998,
819.3197317835679,
858.8500000000001,
898.3802682164323,
-0.0920539517178371,
841.4000000000001,
858.8500000000001,
843.579188359562,
18.855806787943706,
-117584
],
[
821,
830,
815,
829,
44198,
41.45189424724071,
-16.35290531177327,
-15.275122638456615,
-1.077782673316655,
815.4733111872594,
857.0500000000002,
898.626688812741,
-0.09702278469807087,
835.8,
857.0500000000002,
840.6633506876497,
18.5803920173763,
-73386
],
[
829,
848,
828,
847,
28742,
48.41091413183719,
-14.954333466950175,
-15.210964804155328,
0.2566313372051532,
814.5843650045364,
855.8500000000003,
897.1156349954641,
-0.09643193315525818,
836.8000000000001,
855.8500000000003,
841.9306805501197,
18.681792587563706,
-44644
]
] |
no news data
|
0
|
[
[
472,
480,
466,
471,
53640,
44.24289195493223,
-8.60073830395936,
-10.66286910369766,
2.0621307997383003,
459.4307977847857,
475.3,
491.16920221521434,
-0.0667755195254127,
472.59999999999997,
475.3,
474.48840139070916,
16.979436039379447,
1371246
],
[
471,
484,
468,
471,
42558,
44.24289195493223,
-8.32414727445223,
-10.195124737848575,
1.8709774633963452,
459.30775910538483,
474.6,
489.8922408946152,
-0.06444265020908213,
470.79999999999995,
474.6,
473.7907211125673,
16.909476322280916,
1371246
],
[
466,
478,
466,
467,
112061,
41.003123448461984,
-8.331671142793368,
-9.822434018837534,
1.4907628760441654,
458.8732815853487,
473.70000000000005,
488.5267184146514,
-0.062599613319195,
470.20000000000005,
473.70000000000005,
472.43257689005384,
16.558799442117994,
1259185
],
[
467,
473,
463,
467,
71756,
41.00312344846199,
-8.24261809214562,
-9.50647083349915,
1.2638527413535314,
458.1795026978502,
473.1500000000001,
488.12049730215,
-0.06328013231385356,
469.6,
473.1500000000001,
471.3460615120431,
16.090313767680996,
1259185
],
[
470,
475,
467,
468,
61775,
42.22967182602778,
-7.999142134035367,
-9.205005093606394,
1.2058629595710268,
457.75300099203275,
472.90000000000003,
488.0469990079673,
-0.06406005078438266,
468.80000000000007,
472.90000000000003,
470.6768492096345,
15.512434212846639,
1320960
],
[
468,
476,
468,
474,
55946,
49.071226665388735,
-7.238593823447104,
-8.811722839574536,
1.5731290161274316,
457.81166889598103,
472.6000000000001,
487.38833110401913,
-0.06258286544231506,
469.40000000000003,
472.6000000000001,
471.3414793677076,
14.97583176907188,
1376906
],
[
474,
480,
470,
470,
24072,
45.22592137447009,
-6.879319861322983,
-8.425242243924226,
1.5459223826012423,
457.81166889598103,
472.6000000000001,
487.38833110401913,
-0.06258286544231506,
469.20000000000005,
472.6000000000001,
471.07318349416613,
14.620415214138173,
1352834
],
[
477,
477,
460,
462,
62404,
38.69501304973046,
-7.157617243005518,
-8.171717243740485,
1.0141000007349668,
459.0350576700828,
472.8500000000001,
486.6649423299174,
-0.05843266291600845,
468.20000000000005,
472.8500000000001,
469.2585467953329,
14.790385555985447,
1290430
],
[
459,
470,
459,
463,
44348,
39.864015141948656,
-7.21431613471691,
-7.98023702193577,
0.7659208872188605,
458.3704599808717,
472.65000000000003,
486.92954001912835,
-0.060423315430565186,
467.4000000000001,
472.65000000000003,
468.0068374362664,
14.519643730557917,
1334778
],
[
461,
476,
459,
470,
102371,
47.42200383559031,
-6.61811935603248,
-7.707813488755113,
1.0896941327226326,
458.8533838675955,
472.85,
486.84661613240456,
-0.05920108335584028,
467.80000000000007,
472.85,
468.40546994901314,
14.696812035518064,
1437149
]
] |
no news data
|
0
|
[
[
626,
644,
622,
634,
526948,
29.106196202214484,
-32.648805525252214,
-34.486130385395285,
1.8373248601430703,
621.0943684226622,
663.2,
705.3056315773379,
-0.12697717604746023,
637.4000000000001,
663.2,
644.790161238737,
28.18787735796772,
-17822820
],
[
633,
648,
633,
642,
341605,
32.605092328197,
-30.940805910116183,
-33.77706549033947,
2.8362595802232846,
620.9682129355352,
660.3000000000001,
699.6317870644649,
-0.11913308212771416,
634,
660.3000000000001,
644.2321289909896,
27.245886118112885,
-17481215
],
[
643,
655,
628,
633,
851499,
30.76549055063428,
-29.967976514666475,
-33.01524769520487,
3.047271180538395,
618.0323241341114,
657.9000000000001,
697.7676758658888,
-0.12119676505818121,
634.2,
657.9000000000001,
641.9857031927918,
27.228322823961964,
-18332714
],
[
633,
635,
614,
619,
679381,
28.108744499506052,
-29.98108195681084,
-32.408414547526064,
2.427332590715224,
613.0796608425743,
654.7,
696.3203391574258,
-0.12714323860524132,
630.6000000000001,
654.7,
637.3885625542334,
26.783442622250394,
-19012095
],
[
622,
623,
604,
606,
727913,
25.874369917067224,
-30.686722038755192,
-32.06407604577189,
1.3773540070166987,
606.0240305778343,
650.9000000000001,
695.7759694221659,
-0.13788898270753042,
626.8000000000001,
650.9000000000001,
631.1108500433868,
26.227482434946797,
-19740008
],
[
604,
615,
604,
614,
723280,
29.58389126144298,
-30.251691082571938,
-31.7015990531319,
1.4499079705599627,
601.2951419525461,
648.1,
694.9048580474539,
-0.14443714873462082,
622.8,
648.1,
627.6886800347095,
25.139805118164883,
-19016728
],
[
614,
621,
588,
591,
983694,
25.615022404188917,
-31.400864081772283,
-31.64145205885998,
0.24058797708769575,
593.4256908107019,
643.4000000000001,
693.3743091892983,
-0.1553444488321361,
612.6,
643.4000000000001,
620.3509440277676,
25.701247609724536,
-20000422
],
[
594,
600,
585,
587,
597437,
24.987187204936657,
-32.26245701183791,
-31.765653049455565,
-0.49680396238234437,
584.4089634300282,
640.1500000000001,
695.891036569972,
-0.1741499228929842,
603.4,
640.1500000000001,
613.6807552222141,
24.9368727804585,
-20597859
],
[
587,
599,
570,
575,
1021304,
23.153702437626915,
-33.52709583725289,
-32.117941607015034,
-1.4091542302378528,
574.4240772280162,
635.4000000000001,
696.3759227719839,
-0.19192925014788742,
594.6,
635.4000000000001,
605.9446041777712,
25.227096153282893,
-21619163
],
[
580,
600,
576,
597,
1064039,
32.87785727877683,
-32.3808488105866,
-32.17052304772935,
-0.21032576285725213,
572.2999496080827,
631.0500000000001,
689.8000503919175,
-0.18619776687082606,
592.8,
631.0500000000001,
604.155683342217,
25.21087499947697,
-20555124
]
] |
no news data
|
0
|
[
[
4550,
4780,
4530,
4680,
371248,
64.81996804943608,
27.852357030402345,
-41.066772939113584,
68.91912996951592,
3992.766714526662,
4307.25,
4621.733285473339,
-0.14602509047458975,
4520,
4307.25,
4457.2201882989175,
242.27468017496446,
7635510
],
[
4670,
4740,
4610,
4700,
197724,
65.50780008271596,
47.93339301855485,
-23.266739747579898,
71.20013276613474,
3966.220868448395,
4326.5,
4686.779131551605,
-0.16654530523592054,
4595,
4326.5,
4505.776150639134,
234.255060162467,
7833234
],
[
4710,
4745,
4585,
4705,
185825,
65.68841418253928,
63.51900932814988,
-5.909589932433942,
69.42859926058382,
3948.7815065904024,
4346.5,
4744.218493409598,
-0.18300632389720356,
4626,
4346.5,
4545.620920511308,
228.95112729371937,
8019059
],
[
4700,
4720,
4625,
4700,
88711,
65.3200630285075,
74.60723852423507,
10.19377575889986,
64.41346276533521,
3943.2062934369883,
4368.5,
4793.793706563012,
-0.19470926247591253,
4677,
4368.5,
4576.496736409046,
219.38318962988228,
7930348
],
[
4700,
4720,
4620,
4700,
67935,
65.32006302850749,
82.44437264054977,
24.643895135229847,
57.800477505319925,
3950.0624375710204,
4393,
4835.93756242898,
-0.20165607212792153,
4697,
4393,
4601.197389127237,
210.85581894203355,
7930348
],
[
4725,
4725,
4530,
4575,
131124,
56.18515433242283,
77.67353045087566,
35.24982219835901,
42.42370825251665,
3967.8536519142126,
4410.5,
4853.146348085787,
-0.20072388531267993,
4676,
4410.5,
4595.95791130179,
209.723260446174,
7799224
],
[
4590,
4650,
4555,
4650,
56013,
59.81629847332573,
79.03342867320134,
44.006543493327484,
35.02688517987386,
3986.550493144403,
4432,
4877.449506855597,
-0.20101512042220085,
4666,
4432,
4606.766329041432,
201.52874184287586,
7855237
],
[
4680,
4820,
4560,
4820,
212919,
66.57762424524441,
92.75946370581187,
53.75712753582437,
39.0023361699875,
4012.73098850905,
4466.5,
4920.26901149095,
-0.20318773603087434,
4689,
4466.5,
4649.413063233145,
205.70526028267045,
8068156
],
[
4760,
4835,
4705,
4795,
103588,
64.84954123319095,
100.46208985722114,
63.098120000103734,
37.36396985711741,
4050.177564159657,
4499.25,
4948.322435840343,
-0.1996210194322801,
4708,
4499.25,
4678.530450586517,
200.29774169105113,
7964568
],
[
4790,
4790,
4700,
4740,
74531,
61.09261729391614,
100.96457940767323,
70.67141188161764,
30.293167526055583,
4096.8596528908565,
4528.25,
4959.6403471091435,
-0.1905329198295781,
4716,
4528.25,
4690.824360469214,
192.77647442740462,
7890037
]
] |
no news data
|
0
|
[
[
14750,
14950,
14600,
14840,
13329,
25.83081522599894,
-485.8038452106375,
-509.56952067314717,
23.76567546250965,
14746.288295863018,
15381,
16015.711704136982,
-0.08253191653819414,
14972,
15381,
15092.226345258787,
362.2028522326392,
-340292
],
[
14840,
14920,
14670,
14790,
24488,
25.318558328516584,
-481.45545119354574,
-503.9467067772269,
22.491255583681152,
14675.752961663376,
15330.5,
15985.247038336624,
-0.08541757129077636,
14916,
15330.5,
15031.78107620703,
354.18836278745067,
-364780
],
[
14790,
14910,
14710,
14770,
3590,
25.104101901619906,
-474.15735957111247,
-497.98883733600405,
23.831477764891588,
14605.763983129014,
15285.5,
15965.236016870986,
-0.08893866957194539,
14814,
15285.5,
14979.424860965624,
343.1749083026328,
-368370
],
[
14740,
14840,
14010,
14770,
17608,
25.104101901619913,
-463.03597884617193,
-490.99826563803765,
27.962286791865722,
14552.388914932366,
15238.5,
15924.611085067634,
-0.09004968797029027,
14772,
15238.5,
14937.5398887725,
377.948129138159,
-368370
],
[
14770,
14870,
14680,
14770,
2899,
25.10410190161991,
-449.04588307767335,
-482.6077891259648,
33.56190604829146,
14512.637949056965,
15191.5,
15870.362050943035,
-0.08937393291551654,
14788,
15191.5,
14904.031911018,
364.52326277114764,
-368370
],
[
14770,
14770,
14600,
14630,
4280,
23.373207779884293,
-444.1357410017554,
-474.91337950112296,
30.777638499367583,
14451.411523597722,
15141.5,
15831.588476402278,
-0.09115193031103623,
14746,
15141.5,
14849.2255288144,
350.62874400178,
-372650
],
[
14630,
14730,
14560,
14680,
2469,
25.35275670486839,
-431.23878363741096,
-466.17846032838054,
34.93967669096958,
14405.792877259952,
15098.5,
15791.207122740048,
-0.09175840285326997,
14724,
15098.5,
14815.380423051522,
337.72669085879573,
-370181
],
[
14750,
14750,
14570,
14650,
2434,
24.936503974810076,
-418.61309016235646,
-456.6653862951758,
38.05229613281932,
14354.964677425178,
15062,
15769.035322574822,
-0.09388332526554537,
14700,
15062,
14782.304338441218,
326.46049865459605,
-372615
],
[
14650,
14650,
14430,
14430,
12002,
22.07427447244687,
-421.5005030789107,
-449.6324096519228,
28.13190657301209,
14295.636586941355,
15001.5,
15707.363413058645,
-0.09410571117003569,
14632,
15001.5,
14711.843470752974,
318.85617732212495,
-384617
],
[
14430,
14830,
14430,
14800,
6371,
35.486049262516474,
-389.4436271237428,
-437.5946531462868,
48.151026022544045,
14316.432515614615,
14959.5,
15602.567484385385,
-0.08597446229959356,
14638,
14959.5,
14729.47477660238,
324.6521646562589,
-378246
]
] |
no news data
|
0
|
[
[
2285,
2315,
2270,
2275,
391933,
35.05256256745227,
-12.245478957001978,
-0.8117203241334614,
-11.433758632868518,
2248.4364018522647,
2351.5,
2454.5635981477353,
-0.08765774879671301,
2324,
2351.5,
2335.7908785449245,
85.74629758466983,
10012518
],
[
2280,
2305,
2275,
2280,
356775,
35.7298676613151,
-16.370473267316356,
-3.9234709127700405,
-12.447002354546315,
2250.516270425151,
2352,
2453.483729574849,
-0.08629568841398716,
2296,
2352,
2324.6327028359397,
81.76441918576484,
10369293
],
[
2265,
2300,
2265,
2275,
291788,
35.33305258438025,
-19.814608715371378,
-7.101698473290308,
-12.712910242081069,
2244.5953988846577,
2350.25,
2455.9046011153423,
-0.08990924464660552,
2285,
2350.25,
2314.7061622687515,
78.42410352963878,
10077505
],
[
2275,
2380,
2265,
2295,
828251,
38.28554201061997,
-20.691756331763372,
-9.819710044984921,
-10.87204628677845,
2240.759990715515,
2348.75,
2456.740009284485,
-0.09195530327577225,
2283,
2348.75,
2310.7649298150013,
81.03666756323601,
10905756
],
[
2290,
2350,
2290,
2305,
253020,
39.766353694413155,
-20.34545595905911,
-11.92485922779976,
-8.42059673125935,
2239.5120242582148,
2348.25,
2456.9879757417852,
-0.09261192440479953,
2286,
2348.25,
2309.611943852001,
79.5340484515763,
11158776
],
[
2280,
2330,
2275,
2275,
338502,
36.90541259708283,
-22.23544334843291,
-13.98697605192639,
-8.248467296506519,
2233.021194349047,
2346,
2458.978805650953,
-0.09631611734949092,
2286,
2346,
2302.6895550816007,
77.78161641932086,
10820274
],
[
2260,
2280,
2215,
2215,
416095,
31.953961125124234,
-28.249132119612113,
-16.839407265463535,
-11.409724854148578,
2211.747451658703,
2338.25,
2464.752548341297,
-0.10820275705446117,
2273,
2338.25,
2285.1516440652804,
76.8686438179408,
10404179
],
[
2210,
2245,
2205,
2225,
333975,
33.55405109491954,
-31.84106341190818,
-19.839738494752464,
-12.001324917155717,
2195.835383016817,
2331,
2466.164616983183,
-0.11597135734292827,
2263,
2331,
2273.121315252224,
74.23516925951645,
10738154
],
[
2220,
2255,
2220,
2225,
179225,
33.55405109491954,
-34.292393473827815,
-22.730269490567533,
-11.562123983260282,
2181.9407787143614,
2324.75,
2467.5592212856386,
-0.12285985270299053,
2249,
2324.75,
2263.4970522017793,
71.43265716955099,
10738154
],
[
2240,
2285,
2225,
2245,
374326,
36.99077808005011,
-34.226713112382185,
-25.029558214930464,
-9.197154897451721,
2173.656645757543,
2317.75,
2461.843354242457,
-0.12433899621827792,
2237,
2317.75,
2259.7976417614236,
70.61603880029736,
11112480
]
] |
no news data
|
0
|
[
[
6840,
6890,
6750,
6850,
33729,
42.11426223654771,
-60.93952999752946,
-50.386288531672506,
-10.553241465856956,
6627.887143495136,
6946,
7264.112856504864,
-0.0915959851727221,
6840,
6946,
6901.923986396053,
204.71558478500958,
-233968
],
[
6980,
7010,
6860,
6940,
34541,
45.60397650482395,
-54.71934200837586,
-51.25289922701318,
-3.46644278136268,
6661.593451311778,
6958,
7254.406548688222,
-0.08519877800753718,
6840,
6958,
6909.539189116843,
201.52161444322317,
-199427
],
[
6860,
7085,
6860,
7040,
91527,
49.26394357494852,
-41.24518512789018,
-49.25135640718858,
8.0061712792984,
6661.8654489558185,
6960,
7258.1345510441815,
-0.08567084800120159,
6880,
6960,
6935.631351293475,
203.19864198299297,
-107900
],
[
7070,
7160,
6960,
7060,
41774,
49.9887012731397,
-28.623037314086105,
-45.125692588568086,
16.50265527448198,
6661.772811163901,
6962.5,
7263.227188836099,
-0.08638482982724574,
6946,
6962.5,
6960.50508103478,
202.97016755563632,
-66126
],
[
7060,
7110,
6960,
6960,
38785,
46.41827695003198,
-26.384909684306876,
-41.37753600771585,
14.99262632340897,
6666.48380612648,
6952.5,
7238.51619387352,
-0.08227722225775477,
6970,
6952.5,
6960.404064827824,
199.18658415880518,
-104911
],
[
6950,
7100,
6900,
7050,
66507,
49.88741795095592,
-17.151220975114484,
-36.53227300119557,
19.381052026081086,
6668.575054410594,
6950,
7231.424945589406,
-0.08098559585306647,
7010,
6950,
6978.32325186226,
199.2446852903191,
-38404
],
[
7000,
7020,
6850,
6860,
48500,
43.48632981779001,
-24.8780891263159,
-34.201436226219634,
9.323347099903735,
6737.595610978009,
6964,
7190.404389021991,
-0.06502136387765392,
6994,
6964,
6954.6586014898085,
199.2986363410106,
-86904
],
[
6880,
6990,
6870,
6930,
22969,
46.223995633487036,
-25.06434663365144,
-32.374018307705995,
7.309671674054556,
6749.000569476821,
6968.5,
7187.999430523179,
-0.06299761226180078,
6972,
6968.5,
6949.7268811918475,
194.3487337452241,
-63935
],
[
6940,
7440,
6860,
7420,
302050,
60.60891876709338,
14.163677788050336,
-23.06647908855473,
37.230156876605065,
6696.903517073768,
6993.5,
7290.096482926232,
-0.08482061426359679,
7044,
6993.5,
7043.781504953478,
221.89525276342238,
238115
],
[
7580,
7680,
7460,
7490,
186641,
62.165919586414525,
50.32052110661334,
-8.389079049521115,
58.70960015613446,
6646.333459548173,
7017,
7387.666540451827,
-0.10564815176053217,
7150,
7017,
7133.025203962783,
224.6170204231779,
424756
]
] |
no news data
|
0
|
[
[
14130,
14560,
13870,
13990,
2593923,
62.63463997462887,
1784.5389560577842,
1926.5825162569295,
-142.0435601991453,
6828.9685833972735,
12043.5,
17258.031416602727,
-0.8659495024872715,
13710,
12043.5,
13653.293403563976,
1169.6897769871514,
68337883
],
[
14290,
14460,
13410,
14150,
2524916,
63.37154087963678,
1718.708546872942,
1885.0077223801322,
-166.29917550719028,
7324.143831921052,
12329,
17333.85616807895,
-0.8118835539101223,
13670,
12329,
13752.63472285118,
1161.140507202355,
70862799
],
[
14560,
14690,
13790,
13800,
2448704,
60.55805597800349,
1619.6253653535023,
1831.9312509748065,
-212.30588562130424,
7810.101840874284,
12576,
17341.898159125718,
-0.7579354578762273,
13898,
12576,
13762.107778280944,
1142.4876138307582,
68414095
],
[
13950,
14040,
13500,
13900,
2322736,
61.08959205267399,
1531.516030939656,
1771.8482069677766,
-240.33217602812056,
8363.75186996163,
12827.5,
17291.24813003837,
-0.6959654071390948,
13984,
12827.5,
13789.686222624756,
1099.4527842714185,
70736831
],
[
14000,
15520,
13750,
15500,
10028444,
68.42223429806407,
1572.666654621802,
1732.0118964985818,
-159.3452418767797,
8987.816360525343,
13165,
17342.183639474657,
-0.6345892350132407,
14268,
13165,
14131.748978099806,
1147.3490139663172,
80765275
],
[
16000,
19470,
15810,
18880,
17386504,
77.89789881559064,
1856.6146742631208,
1756.9324520514897,
99.68222221163114,
9251.357543932701,
13663.5,
18075.642456067297,
-0.6458290271258899,
15246,
13663.5,
15081.399182479845,
1348.9669415401518,
98151779
],
[
19500,
22200,
19130,
21250,
21941226,
81.98088617973661,
2246.982898491926,
1854.942541339577,
392.04035715234886,
9311.414278183645,
14290,
19268.585721816355,
-0.69679296316534,
16666,
14290,
16315.119345983876,
1489.7550171444266,
120093005
],
[
21650,
25100,
20250,
20800,
32716314,
78.99685652845564,
2491.322870198346,
1982.218607111331,
509.10426308701517,
9434.463814994833,
14820,
20205.536185005167,
-0.7267930074230994,
18066,
14820,
17212.0954767871,
1729.7725159198246,
87376691
],
[
20850,
24025,
20400,
23400,
32441362,
82.87531128118451,
2861.773584552966,
2158.129602599658,
703.643981953308,
9247.441216502542,
15468,
21688.558783497458,
-0.8043132639639847,
19966,
15468,
18449.67638142968,
1865.145907639837,
119818053
],
[
23800,
24400,
22000,
24350,
17706922,
84.03534075565307,
3195.1834196222244,
2365.5403660041716,
829.6430536180528,
9034.88200557814,
16114,
23193.11799442186,
-0.878629514015373,
21736,
16114,
19629.741105143745,
1903.3497713798488,
137524975
]
] |
4거래일 동안 주가 70% 넘게 올라…HJ중공업, 마스가 훈풍에 '폭등' [줍줍리포트]: 최근 한 달여새 주가 172% 폭등해실적도 탄탄···수주액 300% 늘어나"의심 없는 美 MASGR 대표 수혜주"코프로스키(왼쪽 네 번째) 주한미해군사령관이 HJ중공업 영도조선소를 방문해 유상철(〃 다섯 번째) HJ중공업 대표이사와 기념촬영을 하고 있다. 사진 제공=HJ중공업[서울경제] 국내 대표 조선 기자재 기업 HJ중공업(097230) 주가가 최근 4거래일 동안 70% 넘게 폭등 중이다.2일 한국거래소에 따르면 이날 오전 9시 31분 현재 HJ중공업 주가는 전 거래일 대비 3000원(14.12%) 오른 2만 4250원에 거래 중이다. 전날 12.55% 상승에 이어 이날도 두 자릿수의 상승률을 보이고 있다. HJ중공업 주가는 최근 4거래일 동안 무려 74.46% 폭등했다.조선업 분야에서 한미 협력에 대한 기대감이 나날로 커지며 관련 업종 주가 연일 강세를 보이고 있다. 이날 한화오션(042660)(5.50%)과 대한조선(1.49%) 등도 일제히 상승 중이다.HJ중공업 주가 상승 폭이 유달리 큰 건 조선 기자재 업종 주가가 상대적으로 많이 오르지 못했기 때문이다. 실제 HJ중공업 주가는 올 7월 말까지만 하더라도 9000원을 밑돌았다. 지난달부터 주가는 상승 가도를 달리며 한 달여 동안 무려 172% 폭등했다.탄탄한 실적도 주가를 밀어 올리는 데 한몫했다. 지난해 HJ중공업의 조선 부문 수주액은 1조 7500억 원으로 2023년 대비 300%나 증가했다. 영도조선소 단일 기준으로 역대 최대치를 기록했다. 유지·보수·정비(MRO) 사업 역량이 수주 낭보로 이어지면서 전통적으로 강세를 보이는 특수선 사업이 실적을 견인했다. 아울러 HJ중공업은 해군의 유도탄고속함 18척 성능개량사업과 대형 수송함인 독도함과 고속상륙정 정비 사업도 따냈다. 한미 정상회담 이후로는 미국 해군 함정 MRO 사업 진출 가능성도 점쳐지는 상황이다.오준호 스터닝밸류리서치 연구원은 HJ중공업은 MRO 특화 조선소 유력 후보로 거론되고 있음을 강조하며 앞으로 당분간 주가가 상승 곡선을 그릴 것으로 전망했다. 오 연구원은 “올해 초부터 미국 진출을 준비해 온 점은 미 해군 입장에서는 빠른 전력 투입이 가능한 파트너라는 인상을 심어줄 것으로 보인다”고 강조했다. 4거래일 동안 주가 70% 넘게 올라 …HJ중공업, 마스가 훈풍에 '폭등' 한화오션, 박스피에도 최고가…HJ중공업은 공매도에 무너져[이런국장 저런주식]: 한화오션 전 거래일 대비 6% 상승장중 12.3만까지 오르며 사상 최고미국 군함 수주 소식에 투자금 몰려HJ중공업 장 초반 17% 급등했지만이후 내림세 보이며 -2% 하락 마감한화오션 거제 사업장 전경. 사진제공=한화오션[서울경제] 한미 협력 기대가 커지며 주가가 연일 고공 행진 중인 조선 업종 간 희비가 엇갈렸다. 한화오션 주가는 사상 최고치를 경신한 반면 HJ중공업은 최근 급격한 상승세로 차익실현 매물이 쏟아지며 하락 마감했다.3일 한국거래소에 따르면 전날 한화오션 주가는 전 거래일 대비 7100원(6.10%) 오른 12만 3500원에 거래를 마감했다. 거래소 기준 사상 최고가다. 전날 상승으로 한화오션은 3거래일 연속 상승 마감에 성공했는데 해당 기간 주가는 무려 12.68% 상승했다. 코스피 지수는 지난 3거래일 동안 -0.75% 하락했다.한화오션 주가를 밀어 올린 주체는 외국인과 기관투자가다. 전날 하루 동안에만 외국인과 기관은 한화오션 주식 총 1265억 원어치를 순매수했다.미국 군함 수주 소식이 투자 심리에 불을 붙였다. 업계에 따르면 최근 러셀 보트 미국 백악관 예산관리국(OBM) 국장의 보좌관인 제리 핸드릭스는 자신의 SNS에 “도널드 트럼프 미국 대통령의 ‘미국 해양 주도권 회복’ 캠페인이 해군과 상업 양쪽 분야에서 빠른 속도로 진행되고 있다”며 “러셀 보트 국장의 강력한 예산 지원에 힘입어, 조만간 군사 부문에서도 큰 움직임이 있을 것으로 예상된다”고 적었다. 앞서 한화그룹의 미국 해운 계열사 한화해운(한화쉬핑)은 한화오션 필리조선소에 대규모 선박 건조 주문을 발주한 바 있다.업계 관계자는 “헨드릭스 보좌관은 백악관에 설치된 ‘조선업 사무소’의 실무를 총괄하는 인물”이라며 “그의 게시물 내용이 미국이 조만간 한화에 군함을 발주한다는 사실을 예고하는 것 아니냐는 추측이 나오고 있다”고 설명했다.한화오션과 달리 국내 대표 조선 기자재 기업 HJ중공업 주가는 이날 전 거래일 대비 450원(-2.12%) 하락한 2만 800원에 거래를 마치며 5거래일 연속 상승 마감에 실패했다. HJ중공업 주가는 장 초반 강한 상승세를 보이며 장 중 한때 주가가 18% 급등했지만 오후 들어 상승 폭을 전부 반납했다.외국인과 기관이 쌍끌이 매도에 나서며 주가를 끌어내렸다. 이날 하루 동안에만 외국인과 기관은 HJ중공업 주식 218억 원어치를 팔아치웠다. 최근 주가 단기 급등으로 인해 차익 실현 매물이 쏟아진 탓이다. HJ중공업 주가는 지난달 27일부터 이달 1일까지 4거래일 동안 50% 폭등했다. 단기 급등 부담에 공매도 거래량도 폭증했다. 전날 HJ중공업의 공매도 수량은 41만 7612주로 직전 거래일 기록한 8만 6789주 대비 5배 가까이 증가했다.
|
0
|
[
[
6980,
7040,
6920,
6930,
27325,
37.80848771042895,
-123.2276818490036,
-125.98948912261575,
2.761807273612149,
6895.768259930765,
7129.5,
7363.231740069235,
-0.06556749844147122,
7040,
7129.5,
7079.928419916831,
173.01972958509728,
-437917
],
[
6970,
7030,
6930,
6950,
23634,
39.22856771488652,
-126.50067044721527,
-126.09172538753566,
-0.4089450596796098,
6874.897258604553,
7114.5,
7354.102741395447,
-0.06735617159194521,
6992,
7114.5,
7053.942735933466,
167.80403461473318,
-414283
],
[
7020,
7020,
6820,
6930,
43482,
38.28707160757703,
-129.21881626692812,
-126.71714356341417,
-2.5016727035139468,
6854.611424578035,
7107.5,
7360.388575421965,
-0.07116104830727107,
6962,
7107.5,
7029.154188746773,
170.1037464279665,
-457765
],
[
6860,
6960,
6850,
6860,
32255,
35.110854344446615,
-135.4598841739189,
-128.46569168551514,
-6.994192488403769,
6819.401238112532,
7095.5,
7371.598761887468,
-0.07782362395531474,
6930,
7095.5,
6995.323350997419,
165.81062168311178,
-490020
],
[
6850,
6850,
6730,
6770,
34436,
31.49337239560379,
-145.98539453781268,
-131.96963225597466,
-14.015762281838022,
6766.0317627907925,
7076.5,
7386.9682372092075,
-0.08774626926000352,
6888,
7076.5,
6950.258680797935,
163.25272013431808,
-524456
],
[
6760,
6840,
6680,
6710,
39548,
29.32424416429104,
-157.3545505831671,
-137.04661592141315,
-20.30793466175396,
6712.544300516755,
7048,
7383.455699483245,
-0.09519174219161312,
6844,
7048,
6902.206944638348,
163.0203829818668,
-564004
],
[
6700,
6740,
6620,
6670,
31875,
27.942508782499264,
-167.65967796248333,
-143.16922832962717,
-24.490449632856155,
6658.322594896969,
7033,
7407.677405103031,
-0.10654838763060732,
6788,
7033,
6855.765555710679,
159.94749848316204,
-595879
],
[
6710,
6720,
6660,
6700,
22226,
30.58431883330506,
-171.42968171593657,
-148.82131900688904,
-22.608362709047526,
6615.444564345635,
7018.5,
7421.555435654365,
-0.11485515014728653,
6742,
7018.5,
6824.612444568544,
152.80839144865047,
-573653
],
[
6720,
6720,
6630,
6650,
27000,
28.69599215632454,
-176.41837774253418,
-154.34073075401807,
-22.077646988516108,
6563.588030685938,
6998.5,
7433.411969314062,
-0.12428719563165305,
6700,
6998.5,
6789.689955654835,
148.32207777374686,
-600653
],
[
6650,
6720,
6620,
6700,
29997,
33.14148317910592,
-174.3278304386722,
-158.3381506909489,
-15.9896797477233,
6526.743530081971,
6979.5,
7432.256469918029,
-0.12973894116140966,
6686,
6979.5,
6771.751964523868,
144.8705007899078,
-570656
]
] |
no news data
|
0
|
[
[
7640,
7840,
7410,
7630,
30567,
31.183723633063675,
-244.9533456029767,
-157.81255319528088,
-87.14079240769581,
7468.311636244593,
8242,
9015.688363755407,
-0.18774286914715055,
7738,
8242,
7986.73806020373,
436.24149113257783,
-130854
],
[
7600,
7790,
7370,
7580,
22286,
30.38079856109351,
-266.10810577868506,
-179.47166371196172,
-86.63644206672333,
7388.419680736007,
8187,
8985.580319263994,
-0.19508496867326094,
7690,
8187,
7905.390448162984,
435.081384623108,
-153140
],
[
7760,
7760,
7480,
7630,
19489,
32.25917322934194,
-275.66117308696084,
-198.70956558696156,
-76.95160749999928,
7320.437787758262,
8156,
8991.562212241739,
-0.20489509863701288,
7654,
8156,
7850.312358530387,
424.0041428643146,
-133651
],
[
7630,
7770,
7510,
7590,
6278,
31.52634617250443,
-283.1952153018565,
-215.60669552994057,
-67.58851977191591,
7252.138108474324,
8124,
8995.861891525676,
-0.21463857496939331,
7626,
8124,
7798.24988682431,
412.28956123114926,
-139929
],
[
7420,
7670,
7380,
7670,
10841,
34.72038735015895,
-279.48889264626905,
-228.38313495320625,
-51.1057576930628,
7203.699920843714,
8098,
8992.300079156286,
-0.22086937000649204,
7620,
8098,
7772.599909459448,
403.5545925717815,
-129088
],
[
7670,
7670,
7420,
7570,
14153,
32.66900056876042,
-281.37722797142123,
-238.98195355684925,
-42.395274414571986,
7146.564155852167,
8071.5,
8996.435844147833,
-0.22918561460641343,
7608,
8071.5,
7732.079927567559,
392.5864073880828,
-143241
],
[
7590,
7590,
6980,
7030,
53343,
24.31469636854019,
-322.7270379501424,
-255.7309704355079,
-66.99606751463449,
6999.582520639117,
8031.5,
9063.417479360882,
-0.2569675600724353,
7498,
8031.5,
7591.663942054048,
408.1159497175055,
-196584
],
[
7000,
7270,
6970,
7230,
24393,
31.319980656348598,
-335.4913957630988,
-271.6830555010261,
-63.808340262072704,
6894.87411578198,
7983.5,
9072.12588421802,
-0.2727189538969173,
7418,
7983.5,
7519.331153643238,
400.39338188054086,
-172191
],
[
7230,
7410,
7150,
7350,
11327,
35.19571384346455,
-332.0960476591408,
-283.76565393264906,
-48.330393726491764,
6822.014652002897,
7940.5,
9058.985347997103,
-0.28171660424333556,
7370,
7940.5,
7485.464922914591,
390.3652831747879,
-160864
],
[
7350,
7620,
7280,
7550,
19006,
41.15589995461956,
-309.6968883451091,
-288.9519008151411,
-20.744987529968,
6830.905392155965,
7875.5,
8920.094607844034,
-0.26527702567304534,
7346,
7875.5,
7498.371938331673,
386.7677629480174,
-141858
]
] |
no news data
|
0
|
[
[
1522,
1559,
1522,
1528,
1331303,
41.27859342840709,
-9.330065944659054,
-13.027867814176348,
3.697801869517294,
1437.0843295035663,
1544.3,
1651.5156704964336,
-0.1388534229054376,
1552.8000000000002,
1544.3,
1554.4174589974132,
65.67555189909463,
104965222
],
[
1543,
1595,
1540,
1581,
1993981,
48.81346312778336,
-6.600477255072292,
-11.742389702355537,
5.141912447283245,
1437.0254821328547,
1545.1999999999998,
1653.374517867145,
-0.14001361359972192,
1549.0000000000002,
1545.1999999999998,
1559.7339671979307,
65.77015533487359,
106959203
],
[
1582,
1603,
1567,
1583,
1418814,
49.07899403591894,
-4.227147344369769,
-10.239341230758384,
6.012193886388616,
1436.8989860018198,
1545.8999999999999,
1654.90101399818,
-0.1410194889684715,
1550.2000000000003,
1545.8999999999999,
1564.3871737583445,
63.64371566809691,
108378017
],
[
1590,
1607,
1573,
1600,
1433875,
51.387397991746454,
-0.9634028577013396,
-8.384153556146977,
7.420750698445637,
1437.992302277278,
1549.35,
1660.7076977227218,
-0.1437476331658075,
1562.8000000000002,
1549.35,
1571.5097390066758,
61.52630740608999,
109811892
],
[
1600,
1629,
1581,
1581,
1780004,
48.728583802657795,
0.08897134533185636,
-6.68952857585121,
6.778499921183067,
1440.0732543054596,
1551.9,
1663.7267456945406,
-0.14411591686905145,
1574.6000000000001,
1551.9,
1573.4077912053408,
60.56014259136928,
108031888
],
[
1587,
1607,
1561,
1561,
1055636,
46.028840496841866,
-0.6829744653437047,
-5.48821775374971,
4.805243288406006,
1441.9494681366148,
1553.4,
1664.8505318633854,
-0.14349238040863307,
1581.2,
1553.4,
1570.9262329642727,
59.52013240627147,
106976252
],
[
1555,
1564,
1515,
1529,
1268819,
42.017634648563,
-3.832698682080263,
-5.1571139394158205,
1.3244152573355574,
1452.1631183882216,
1556.5500000000002,
1660.9368816117787,
-0.1341259601192105,
1570.8,
1556.5500000000002,
1562.5409863714183,
58.76869437725208,
105707433
],
[
1530,
1559,
1526,
1555,
926936,
46.1256759584877,
-4.1826797785879535,
-4.962227107250247,
0.7795473286622938,
1470.8178508447636,
1561.9,
1652.9821491552366,
-0.11662993681443945,
1565.2,
1561.9,
1561.0327890971348,
56.9280733503055,
106634369
],
[
1562,
1569,
1540,
1551,
1084880,
45.59051466388577,
-4.728303945041489,
-4.915442474808496,
0.18713852976700718,
1485.4895487799986,
1565.95,
1646.4104512200015,
-0.10276247801015544,
1555.4,
1565.95,
1559.026231277708,
54.93321096814083,
105549489
],
[
1551,
1612,
1551,
1590,
1697224,
51.49907012193822,
-1.9907923495843534,
-4.330512449763668,
2.3397201001793144,
1493.338952287683,
1569.9499999999998,
1646.5610477123166,
-0.09759679953159886,
1557.2,
1569.9499999999998,
1565.2209850221664,
55.36655304184505,
107246713
]
] |
no news data
|
0
|
[
[
6410,
6410,
6270,
6390,
23717,
43.590860421993945,
-28.79948535904623,
-44.14276973999041,
15.343284380944183,
6125.854433053219,
6351,
6576.145566946781,
-0.07090082410542636,
6342,
6351,
6368.091773779805,
206.41619011508863,
10878
],
[
6440,
6520,
6420,
6480,
46023,
47.95082032270021,
-17.733815229634274,
-38.860978837919184,
21.12716360828491,
6135.587079071709,
6362.5,
6589.412920928291,
-0.07132822661793037,
6372,
6362.5,
6390.473419023845,
200.9578908211537,
56901
],
[
6480,
6550,
6390,
6540,
35975,
50.68725820476046,
-4.075711108532232,
-31.903925292041794,
27.828214183509562,
6129.4599756716925,
6367,
6604.5400243283075,
-0.07461599633369169,
6418,
6367,
6420.378735219077,
198.0323271910713,
92876
],
[
6540,
6600,
6480,
6500,
33106,
48.843631152506724,
3.480646377897756,
-24.827010958053886,
28.307657335951642,
6129.85417651763,
6374.5,
6619.14582348237,
-0.07675765110435967,
6456,
6374.5,
6436.302988175262,
192.45858953456622,
59770
],
[
6500,
6520,
6390,
6490,
29698,
48.36996242331557,
8.563483196292509,
-18.14891212718461,
26.712395323477118,
6128.792437519871,
6376,
6623.207562480129,
-0.07754315008786987,
6480,
6376,
6447.042390540209,
187.99726171066862,
30072
],
[
6510,
6550,
6390,
6400,
23615,
44.21415605812884,
5.268686023283408,
-13.465392497091006,
18.734078520374414,
6131.84922953372,
6370,
6608.15077046628,
-0.07477261239129668,
6482,
6370,
6437.633912432168,
185.9974573027637,
6457
],
[
6400,
6400,
6200,
6320,
36356,
40.85409399950131,
-3.7545161609632487,
-11.523217229865455,
7.768701068902207,
6174.232417017428,
6380.5,
6586.767582982572,
-0.06465561726591085,
6450,
6380.5,
6414.107129945734,
186.99763892399486,
-29899
],
[
6310,
6360,
6190,
6310,
25710,
40.44038408679561,
-11.578910850490502,
-11.534355953990467,
-0.04455489650003486,
6209.229548623202,
6388.5,
6567.770451376798,
-0.05612286182258671,
6404,
6388.5,
6393.285703956588,
185.78352185799523,
-55609
],
[
6310,
6350,
6210,
6300,
18786,
40.00411971732703,
-18.374902007806668,
-12.902465164753707,
-5.472436843052961,
6214.440743247251,
6390,
6565.559256752749,
-0.05494812417926423,
6364,
6390,
6374.628563165271,
182.51327029670986,
-74395
],
[
6300,
6400,
6290,
6380,
29708,
45.106040392139576,
-17.10822952983108,
-13.743618037769181,
-3.364611492061897,
6225.232227085699,
6394.5,
6563.767772914301,
-0.05294167578834956,
6342,
6394.5,
6375.702850532217,
177.333750989802,
-44687
]
] |
no news data
|
0
|
[
[
21950,
22850,
21750,
22200,
80577,
42.995968093414696,
-119.34366962316199,
-429.02397149203574,
309.68030186887376,
19236.20502428891,
21103.5,
22970.79497571109,
-0.17696542997238288,
22110,
21103.5,
21760.479340089027,
896.0912151483665,
-604845
],
[
22050,
22200,
21400,
21750,
60634,
40.531111135411386,
-103.29372346277887,
-363.8779218861844,
260.58419842340555,
19234.238227505633,
21116,
22997.761772494367,
-0.17823089339783735,
21980,
21116,
21758.383472071222,
889.2275569234831,
-665479
],
[
22200,
22400,
21850,
22050,
48361,
42.881991196570105,
-65.61021893868383,
-304.22438129668427,
238.61416235800044,
19249.71781515242,
21173.5,
23097.28218484758,
-0.18171603040098044,
21880,
21173.5,
21816.70677765698,
872.1398742860915,
-617118
],
[
21900,
22000,
21150,
21600,
127300,
40.30799563468504,
-71.23584680227577,
-257.62667439780256,
186.3908275955268,
19299.25371153425,
21218.5,
23137.74628846575,
-0.18090310704957943,
21880,
21218.5,
21773.365422125582,
874.1298832656564,
-744418
],
[
21400,
21600,
21200,
21500,
63884,
39.737171961624064,
-82.80879345548601,
-222.66309820933927,
139.85430475385326,
19336.018620401075,
21251,
23165.981379598925,
-0.18022506042999623,
21820,
21251,
21718.692337700468,
840.2634630323953,
-808302
],
[
21350,
21700,
21200,
21450,
31423,
39.436451286028664,
-94.92083093643305,
-197.11464475475802,
102.19381381832497,
19437.35117770815,
21306,
23174.64882229185,
-0.1754105718850886,
21670,
21306,
21664.953870160374,
815.9589299586528,
-839725
],
[
21400,
21400,
20400,
20500,
74865,
34.14861805225679,
-179.11207590371123,
-193.51413098454867,
14.402055080837442,
19632.857172812488,
21354,
23075.142827187512,
-0.16120097660274535,
21420,
21354,
21431.9630961283,
832.6761492473205,
-914590
],
[
20600,
20650,
20200,
20500,
44993,
34.148618052256786,
-243.03271425808998,
-203.41784763925696,
-39.61486661883302,
19969.990925618207,
21420,
22870.009074381793,
-0.13538833560987795,
21110,
21420,
21245.57047690264,
805.3421385867975,
-914590
],
[
20500,
20500,
19970,
20100,
101449,
32.050089322471614,
-322.2522148006028,
-227.18472107152616,
-95.06749372907666,
20132.21536000355,
21447.5,
22762.78463999645,
-0.12265155752385602,
20810,
21447.5,
21016.456381522115,
785.6748429734549,
-1016039
],
[
20200,
20200,
19970,
20150,
55371,
32.607592635943405,
-376.6577811538409,
-257.07933308798914,
-119.57844806585177,
19996.84504650021,
21412.5,
22828.15495349979,
-0.13222696588439373,
20540,
21412.5,
20843.165105217693,
745.9837827610653,
-960668
]
] |
no news data
|
0
|
[
[
9150,
9330,
9150,
9190,
8387,
34.77142579629095,
-69.1338727471757,
-78.35164082474688,
9.21776807757118,
9115.911970696448,
9294.5,
9473.088029303552,
-0.03842875448997829,
9272,
9294.5,
9292.762780584111,
227.32431306423297,
31355
],
[
9190,
9270,
9110,
9120,
9675,
32.144183370291344,
-78.72449935106852,
-78.42621253001121,
-0.2982868210573031,
9090.215372136268,
9283.5,
9476.784627863732,
-0.04164046488150625,
9228,
9283.5,
9258.21022446729,
222.5154335596449,
21680
],
[
9120,
9250,
9110,
9130,
9259,
32.92389165782397,
-84.54365695410524,
-79.64970141483002,
-4.893955539275225,
9079.400391269453,
9280.5,
9481.599608730547,
-0.04333809788924015,
9188,
9280.5,
9232.568179573831,
216.62147401967027,
30939
],
[
9130,
9210,
9000,
9180,
11707,
36.83225668483181,
-84.15076154960298,
-80.54991344178461,
-3.600848107818365,
9075.25609469884,
9279,
9482.74390530116,
-0.043915056644285015,
9170,
9279,
9222.054543659066,
216.14851158969384,
42646
],
[
9180,
9460,
9130,
9430,
23676,
51.91794074294813,
-62.940934534111875,
-77.02811766025006,
14.087183126138186,
9073.183460863684,
9287.5,
9501.816539136316,
-0.04615161004281375,
9210,
9287.5,
9263.643634927252,
224.28076076185857,
66322
],
[
9430,
9480,
9300,
9400,
8347,
50.36357878520728,
-47.99943548170086,
-71.22238122454023,
23.22294574283937,
9071.617849333757,
9289.5,
9507.382150666243,
-0.046909338643897416,
9252,
9289.5,
9290.914907941802,
221.11784927886868,
57975
],
[
9400,
9480,
9200,
9360,
12847,
48.28773368613301,
-38.93701388244335,
-64.76530775612086,
25.82829387367751,
9090.338618871185,
9300,
9509.661381128815,
-0.04508846905996027,
9300,
9300,
9304.731926353441,
225.3237171875209,
45128
],
[
9380,
9390,
9200,
9370,
8686,
48.855283295869704,
-30.595378568124943,
-57.93132191852168,
27.33594335039674,
9099.160701839777,
9307.5,
9515.839298160223,
-0.04476804687837181,
9348,
9307.5,
9317.785541082754,
222.80059453126944,
53814
],
[
9340,
9400,
9260,
9370,
8058,
48.855283295869704,
-23.711244021942548,
-51.08730633920586,
27.37606231726331,
9104.133384290608,
9313,
9521.866615709392,
-0.04485485143549708,
9386,
9313,
9328.228432866203,
216.8862663504645,
53814
],
[
9350,
9460,
9340,
9430,
14885,
52.48413728340203,
-13.261152921406392,
-43.52207565564597,
30.26092273423958,
9105.082635219464,
9320,
9534.917364780536,
-0.04611960617608078,
9386,
9320,
9348.582746292963,
209.96581875400275,
68699
]
] |
no news data
|
0
|
[
[
5700,
5750,
5600,
5600,
14956,
29.442052376516507,
-322.39488013481514,
-335.80564390637255,
13.410763771557413,
5459.377836642453,
6006,
6552.622163357547,
-0.18202536242342554,
5698,
6006,
5789.585765760613,
219.18800760540006,
-344798
],
[
5610,
5730,
5610,
5660,
9281,
32.441659642970045,
-313.8364636979286,
-331.4118078646838,
17.5753441667552,
5473.303676189112,
5958,
6442.696323810888,
-0.16270437187340997,
5696,
5958,
5763.668612608491,
212.81743563358577,
-335517
],
[
5650,
5760,
5630,
5700,
8629,
34.44259758230436,
-300.36378456705825,
-325.2022032051587,
24.83841863810045,
5484.32750107932,
5920,
6355.67249892068,
-0.14718665504077014,
5696,
5920,
5750.934890086793,
206.90190451690108,
-326888
],
[
5720,
5780,
5680,
5710,
12349,
34.96122052070024,
-285.5875968198852,
-317.279281928104,
31.691685108218792,
5497.284854365599,
5887,
6276.715145634401,
-0.13239855465751685,
5674,
5887,
5742.747912069434,
199.2660541942653,
-314539
],
[
5710,
5920,
5640,
5920,
19797,
44.83141687865907,
-254.00411528782934,
-304.6242486000491,
50.620133312219764,
5519.472935516362,
5870.5,
6221.527064483638,
-0.11959017612933762,
5718,
5870.5,
5778.198329655547,
205.03276460896066,
-294742
],
[
5880,
5990,
5740,
5760,
59206,
39.86716168635358,
-239.12812132068757,
-291.5250231441768,
52.39690182348926,
5517.701232990793,
5853,
6188.298767009207,
-0.11457330155790434,
5750,
5853,
5774.558663724438,
208.2447099940349,
-353948
],
[
5760,
5900,
5740,
5820,
21599,
42.441110983811434,
-219.9617087102979,
-277.2123602574011,
57.25065154710319,
5515.399987453736,
5851,
6186.600012546264,
-0.11471543754785993,
5782,
5851,
5783.64693097955,
204.79865928017526,
-332349
],
[
5780,
5940,
5710,
5740,
29485,
39.98360996409015,
-208.8203688165704,
-263.53396196923495,
54.713593152664544,
5513.119632064665,
5834,
6154.880367935335,
-0.11000355431447892,
5790,
5834,
5774.917544783641,
206.59875504587703,
-361834
],
[
5690,
5830,
5690,
5690,
32640,
38.48375553253555,
-201.70028350021312,
-251.1672262754306,
49.46694277521749,
5507.059098896265,
5815.5,
6123.940901103735,
-0.10607545390894509,
5786,
5815.5,
5757.934035826913,
201.84170111402867,
-394474
],
[
5640,
5830,
5640,
5750,
18508,
41.32798131343539,
-189.03696556289378,
-238.74117413292325,
49.704208570029465,
5534.259220801399,
5794.5,
6054.740779198601,
-0.08982337706397468,
5752,
5794.5,
5756.347228661531,
200.9958653201695,
-375966
]
] |
no news data
|
0
|
[
[
3835,
3880,
3785,
3830,
3816,
43.62193224166783,
-48.93034962229922,
-54.53697185137765,
5.606622229078432,
3745.4284690622035,
3846.75,
3948.0715309377965,
-0.05267903083787432,
3824,
3846.75,
3830.2857297582073,
77.28522476940226,
107603
],
[
3835,
3840,
3830,
3840,
7673,
44.75248982264739,
-45.15974102928885,
-52.6615256869599,
7.501784657671045,
3767.603376009377,
3838.75,
3909.896623990623,
-0.0370675996043624,
3816,
3838.75,
3832.228583806566,
72.47913728587352,
115276
],
[
3840,
3850,
3825,
3835,
2317,
44.27442137533297,
-42.08977998314958,
-50.54717654619783,
8.457396563048249,
3767.603376009377,
3838.75,
3909.896623990623,
-0.0370675996043624,
3820,
3838.75,
3832.7828670452527,
69.08777033688256,
112959
],
[
3825,
3830,
3820,
3825,
2442,
43.27864635769797,
-40.002605032662814,
-48.43826224349083,
8.435657210828019,
3770.8700689395614,
3840,
3909.1299310604386,
-0.036005172427311764,
3828,
3840,
3831.226293636202,
65.22435816996237,
110517
],
[
3825,
3875,
3785,
3870,
4275,
48.853360859974615,
-34.32174027051269,
-45.6149578488952,
11.29321757838251,
3771.452029304399,
3839.5,
3907.547970695601,
-0.03544626680328229,
3840,
3839.5,
3838.981034908962,
66.99404687210792,
114792
],
[
3870,
3970,
3865,
3955,
18142,
57.37513723109579,
-22.699162576287108,
-41.031798794373586,
18.332636218086478,
3759.3782307077618,
3843.25,
3927.1217692922382,
-0.04364627296805477,
3865,
3843.25,
3862.18482792717,
69.7087578098145,
132934
],
[
3955,
3955,
3900,
3920,
6927,
53.42771625378038,
-16.126497287918937,
-36.050738493082655,
19.924241205163717,
3765.2438082750505,
3850.25,
3935.2561917249495,
-0.04415619335105488,
3881,
3850.25,
3873.747862341736,
68.65813225197061,
126007
],
[
3920,
3925,
3905,
3925,
4440,
53.915504341020856,
-10.394335055859756,
-30.919457805638075,
20.52512274977832,
3766.993790873008,
3856,
3945.006209126992,
-0.04616504622769293,
3899,
3856,
3883.998289873389,
65.18255137682985,
130447
],
[
3925,
3965,
3920,
3950,
4347,
56.37579205327232,
-3.790568805034127,
-25.493680005517287,
21.70311120048316,
3765.899901928785,
3862.5,
3959.100098071215,
-0.05001946825693988,
3924,
3862.5,
3897.198631898711,
63.74094056419915,
134794
],
[
3930,
3950,
3920,
3920,
4980,
52.73735134420441,
-0.9666428956402342,
-20.588272583541876,
19.621629687901642,
3764.768782272181,
3864.5,
3964.231217727819,
-0.05161403427497428,
3934,
3864.5,
3901.758905518969,
61.330873381042075,
129814
]
] |
no news data
|
0
|
[
[
8660,
8800,
8640,
8640,
10243,
16.168929243515237,
-428.6602427700236,
-468.4835665074916,
39.823323737468,
8475.23026350835,
9031,
9586.76973649165,
-0.12308044214187784,
8706,
9031,
8799.911261578014,
268.24013068092347,
-444038
],
[
8640,
8810,
8640,
8780,
18244,
24.396907343751504,
-404.4605013822347,
-455.6789534824403,
51.21845210020558,
8499.622660955147,
8988.5,
9477.377339044853,
-0.10877840330307686,
8702,
8988.5,
8795.92900926241,
261.22297848942895,
-425794
],
[
8780,
8820,
8680,
8700,
17996,
23.00727494512074,
-387.2731199373029,
-441.9977867734129,
54.724666836109975,
8497.387598795718,
8951,
9404.612401204282,
-0.10135457517691474,
8684,
8951,
8776.743207409929,
252.5641943116126,
-443790
],
[
8700,
8720,
8600,
8630,
19415,
21.835303261821736,
-374.97789948970785,
-428.5938093166719,
53.61590982696407,
8485.9599126213,
8913.5,
9341.0400873787,
-0.09593091095051333,
8682,
8913.5,
8747.394565927943,
243.09532328935458,
-463205
],
[
8610,
8740,
8570,
8730,
18644,
27.515746808988784,
-353.09443162347634,
-413.49393377803284,
60.3995021545565,
8502.881909801461,
8882,
9261.118090198539,
-0.08536773028564265,
8696,
8882,
8743.915652742355,
237.8742287686864,
-444561
],
[
8730,
8850,
8610,
8680,
14530,
26.479562310641956,
-335.91400031376725,
-397.9779470851798,
62.06394677141253,
8514.81179502629,
8851.5,
9188.18820497371,
-0.07607483589757906,
8704,
8851.5,
8731.132522193884,
238.02606957092308,
-459091
],
[
8620,
8700,
8490,
8490,
19218,
22.943755188295523,
-333.78216381398124,
-385.1387904309401,
51.35662661695886,
8459.411051939605,
8827.5,
9195.588948060395,
-0.08339596670867054,
8646,
8827.5,
8682.906017755107,
236.0242074587143,
-478309
],
[
8500,
8610,
8420,
8520,
12238,
24.654508430953765,
-325.914973806297,
-373.2940271060115,
47.37905329971454,
8420.477395197788,
8803.5,
9186.522604802212,
-0.08701598337075306,
8610,
8803.5,
8650.324814204087,
232.73676406880617,
-466071
],
[
8450,
8560,
8440,
8560,
16078,
26.982232522001272,
-312.84620700476444,
-361.2044630857621,
48.35825608099765,
8400.735105138829,
8778.5,
9156.264894861171,
-0.08606593264479612,
8596,
8778.5,
8632.25985136327,
224.68413806389145,
-449993
],
[
8560,
8610,
8540,
8600,
6615,
29.333345221153838,
-295.8510625647614,
-348.133782981562,
52.2827204168006,
8408.692043852172,
8751,
9093.307956147828,
-0.07823287764777237,
8570,
8751,
8625.807881090615,
213.63527105932778,
-443378
]
] |
no news data
|
0
|
[
[
840,
880,
840,
860,
113875,
43.51090915730408,
-7.091298680092223,
-3.325799757981598,
-3.7654989221106248,
816.4895973415488,
859.5000000000001,
902.5104026584514,
-0.10008237965899082,
837.4000000000001,
859.5000000000001,
851.8142864694297,
36.87615384570131,
1029690
],
[
877,
878,
859,
859,
132927,
43.24231173441768,
-6.213442097342295,
-3.9033282258537376,
-2.310113871488557,
816.9828858717524,
859.8500000000001,
902.7171141282479,
-0.0997083540809391,
839.8,
859.8500000000001,
853.2514291755438,
35.5992857138655,
896763
],
[
880,
880,
850,
861,
57350,
43.98705531307404,
-5.295310106899024,
-4.181724602062795,
-1.1135855048362284,
816.9828858717522,
859.85,
902.7171141282479,
-0.09970835408093938,
847.2,
859.85,
854.8011433404351,
35.19933673430368,
954113
],
[
868,
883,
853,
860,
121637,
43.678449593430415,
-4.595402591800848,
-4.264460200010406,
-0.33094239179044216,
819.0118406362402,
860.8500000000001,
902.6881593637601,
-0.09720197331418928,
855.2,
860.8500000000001,
855.8409146723482,
34.82795553899628,
832476
],
[
860,
867,
851,
862,
61030,
44.51685644714239,
-3.8351285831990936,
-4.178593876648144,
0.3434652934490501,
820.9636362971455,
861.8500000000001,
902.7363637028548,
-0.0948804634283335,
860.4,
861.8500000000001,
857.0727317378786,
33.48310157192512,
893506
],
[
869,
870,
840,
840,
101453,
37.8434404331746,
-4.950752894599873,
-4.33302568023849,
-0.6177272143613832,
819.8429408823329,
861.4500000000002,
903.0570591176674,
-0.09659773432623434,
856.4,
861.4500000000002,
853.658185390303,
33.2343086025019,
792053
],
[
850,
852,
830,
832,
80733,
35.74502576180352,
-6.4065753278102875,
-4.74773560975285,
-1.658839718057438,
816.4032119708314,
860.05,
903.6967880291685,
-0.10149825714590671,
851,
860.05,
849.3265483122424,
32.43185798803748,
711320
],
[
832,
850,
829,
831,
47046,
35.480187151593945,
-7.553939623598467,
-5.308976412521973,
-2.2449632110764934,
813.1063829649908,
858.6500000000001,
904.1936170350094,
-0.10608191238574351,
845,
858.6500000000001,
845.661238649794,
31.61529670317766,
664274
],
[
831,
842,
830,
833,
32437,
36.49362630619165,
-8.207242822593685,
-5.888629694536316,
-2.3186131280573683,
810.2535855932402,
857.1500000000001,
904.0464144067599,
-0.10942405508198061,
839.6,
857.1500000000001,
843.1289909198352,
30.214204081522112,
696711
],
[
864,
864,
830,
835,
49098,
37.55000987585987,
-8.466016065993472,
-6.404106968827748,
-2.0619090971657235,
807.8994419983,
855.65,
903.4005580017,
-0.11161236019797821,
834.2,
855.65,
841.5031927358682,
30.484618075699103,
745809
]
] |
no news data
|
0
|
[
[
3880,
3950,
3800,
3800,
179628,
33.556740174674815,
-72.17181694162264,
-53.5560565377653,
-18.615760403857337,
3782.087348687386,
4018.75,
4255.412651312614,
-0.11777923548994781,
3896,
4018.75,
3936.4097157830056,
172.72178540406597,
14933588
],
[
3820,
3915,
3790,
3855,
191433,
37.69073221744686,
-75.1747570878988,
-57.879796647792006,
-17.29496044010679,
3775.497440312678,
3999.75,
4224.002559687322,
-0.11213328817417188,
3873,
3999.75,
3920.1277726264047,
169.31308644663267,
15125021
],
[
3850,
3935,
3835,
3865,
90909,
38.440685949268655,
-75.87307478554703,
-61.47845227534301,
-14.394622510204023,
3768.9944921146143,
3984,
4199.005507885386,
-0.10793449191033418,
3864,
3984,
3909.102218101124,
164.36215170044463,
15215930
],
[
3865,
3950,
3855,
3925,
98216,
42.88275217921628,
-70.76921457959543,
-63.33660473619349,
-7.432609843401934,
3765.25496942983,
3975.75,
4186.2450305701705,
-0.10588947019816147,
3865,
3975.75,
3912.2817744808995,
159.40771229327,
15314146
],
[
3925,
3930,
3825,
3825,
110152,
37.965586878625764,
-73.941184907359,
-65.4575207704266,
-8.483664136932404,
3748.581473146177,
3962.75,
4176.918526853823,
-0.10809085955653175,
3854,
3962.75,
3894.82541958472,
155.521447129465,
15203994
],
[
3830,
3885,
3810,
3820,
104578,
37.73261486761139,
-75.98257265808707,
-67.5625311479587,
-8.420041510128371,
3733.273770402087,
3950.25,
4167.2262295979135,
-0.10985442926291414,
3858,
3950.25,
3879.860335667776,
149.76991519164608,
15099416
],
[
3840,
3850,
3745,
3795,
124348,
36.52572628484512,
-78.71035425585842,
-69.79209576953865,
-8.918258486319772,
3729.4827786521673,
3949.25,
4169.017221347833,
-0.11129567454470225,
3846,
3949.25,
3862.888268534221,
146.5720641065285,
14975068
],
[
3720,
3855,
3720,
3825,
99347,
39.04527957910672,
-77.55735859307697,
-71.34514833424632,
-6.212210258830652,
3720.6908556531366,
3946,
4171.309144346864,
-0.11419622115907938,
3838,
3946,
3855.310614827377,
145.7454880989193,
15074415
],
[
3830,
3935,
3825,
3910,
90366,
45.63040784198888,
-68.9895430898373,
-70.87402728536452,
1.8844841955272216,
3729.8689791231855,
3934,
4138.131020876815,
-0.10377784487890927,
3835,
3934,
3866.2484918619016,
143.1922389489965,
15164781
],
[
3910,
4110,
3900,
4080,
232259,
55.89342219601532,
-47.92940794524975,
-66.28510341734157,
18.355695472091824,
3726.5164597763705,
3936.25,
4145.9835402236295,
-0.10656515222540716,
3886,
3936.25,
3908.9987934895216,
147.96422188121105,
15397040
]
] |
no news data
|
0
|
[
[
7650,
7950,
7510,
7720,
6321,
32.41327937570751,
-80.05617778341184,
-115.81581035012712,
35.75963256671528,
7480.961889981412,
7771,
8061.038110018588,
-0.07464627718918743,
7818,
7771,
7818.759144874621,
460.47495356553185,
-645631
],
[
7720,
7900,
7600,
7760,
10442,
34.28881823777165,
-79.03423489123088,
-108.45949525834789,
29.425260367117005,
7480.420156182008,
7770.5,
8060.579843817992,
-0.07466182197232914,
7804,
7770.5,
7807.007315899697,
449.0124568822796,
-635189
],
[
7770,
7890,
7510,
7800,
20882,
36.19559580440754,
-74.14200915073252,
-101.59599803682482,
27.453988886092304,
7482.802245284182,
7773,
8063.197754715818,
-0.074668147360303,
7792,
7773,
7805.605852719757,
444.0829956764025,
-614307
],
[
7770,
7910,
7670,
7690,
2961,
33.33122396677786,
-78.23907434947978,
-96.92461329935581,
18.685538949876033,
7477.569171471815,
7770,
8062.430828528185,
-0.07527177053492534,
7762,
7770,
7782.4846821758065,
429.5056388423738,
-617268
],
[
7920,
8010,
7680,
7830,
18145,
39.854921204291635,
-69.38932116502838,
-91.41755487249034,
22.028233707461965,
7481.244228755139,
7774.5,
8067.755771244861,
-0.07544041963981236,
7760,
7774.5,
7791.987745740646,
422.39809321077564,
-599123
],
[
7770,
8000,
7720,
7780,
11495,
38.40936463864601,
-65.65359634911874,
-86.26476316781603,
20.611166818697285,
7482.965064055142,
7776,
8069.034935944858,
-0.07536906788705203,
7772,
7776,
7789.590196592517,
412.2268008385774,
-610618
],
[
7740,
8000,
7680,
7800,
12777,
39.35686515169418,
-60.383115694497974,
-81.08843367315242,
20.70531797865445,
7646.787054241145,
7803.5,
7960.212945758855,
-0.040164783945372026,
7780,
7803.5,
7791.672157274013,
405.6391722072504,
-597841
],
[
7800,
7950,
7630,
7900,
14161,
43.99601487243308,
-47.58848708253663,
-74.38844435502928,
26.799957272492648,
7649.519451976016,
7810.5,
7971.480548023984,
-0.04122157301683217,
7800,
7810.5,
7813.337725819211,
399.5220884781611,
-583680
],
[
7900,
8190,
7700,
7870,
26145,
42.934874396866206,
-39.4150488585492,
-67.39376525573327,
27.978716397184073,
7657.513983454093,
7817,
7976.486016545907,
-0.04080491660378835,
7836,
7817,
7824.670180655369,
405.98479644400675,
-609825
],
[
7870,
7870,
7710,
7760,
4485,
39.20136818095566,
-41.33711237128318,
-62.18243467884325,
20.845322307560068,
7658.837829932515,
7817.5,
7976.162170067485,
-0.04059153695362584,
7822,
7817.5,
7811.736144524296,
388.4144538408634,
-614310
]
] |
no news data
|
0
|
[
[
5740,
5830,
5730,
5780,
4131,
35.91462957687134,
-120.84624503975556,
-99.15848452990979,
-21.687760509845774,
5551.088018430729,
5952.5,
6353.911981569271,
-0.13487172837270764,
5702,
5952.5,
5783.877064568301,
179.1345158306062,
-10436
],
[
5790,
5810,
5770,
5810,
2417,
38.31900422698189,
-112.49238941587191,
-101.82526550710222,
-10.667123908769696,
5547.653813700276,
5931.5,
6315.346186299724,
-0.1294263462192443,
5734,
5931.5,
5789.101651654641,
169.19633612842006,
-8019
],
[
5820,
5830,
5650,
5740,
7170,
35.01765290173297,
-110.24942686820486,
-103.51009777932275,
-6.739329088882116,
5539.9261620901325,
5907.5,
6275.0738379098675,
-0.12444311059157596,
5750,
5907.5,
5779.281321323712,
169.96802640496148,
-15189
],
[
5770,
5780,
5680,
5720,
1961,
34.11334064120469,
-108.83115789931162,
-104.57430980332053,
-4.256848095991089,
5543.92436526876,
5880.5,
6217.07563473124,
-0.11447177441756311,
5758,
5880.5,
5767.42505705897,
164.9703102331785,
-17150
],
[
5710,
5750,
5660,
5730,
8275,
35.01696117165402,
-105.68201659434544,
-104.79585116152552,
-0.8861654328199222,
5550.021516269162,
5857,
6163.978483730838,
-0.10482447796852927,
5756,
5857,
5759.940045647177,
159.61528807366574,
-8875
],
[
5790,
5790,
5550,
5690,
4156,
33.06359633175502,
-105.2012703685823,
-104.87693500293688,
-0.32433536564542464,
5540.789969658485,
5837.5,
6134.210030341515,
-0.10165654144463056,
5738,
5837.5,
5745.952036517741,
165.35705321126105,
-13031
],
[
5650,
5750,
5600,
5690,
3763,
33.06359633175502,
-103.62574246670465,
-104.62669649569042,
1.000954028985774,
5537.579263474178,
5818,
6098.420736525822,
-0.09639764060702016,
5714,
5818,
5734.761629214193,
164.26012083902813,
-13031
],
[
5650,
5750,
5550,
5600,
5212,
28.862262690488393,
-108.38992154680909,
-105.37934150591417,
-3.010580040894922,
5518.592404603711,
5796.5,
6074.407595396289,
-0.09588806879885767,
5686,
5796.5,
5707.809303371355,
166.81296935052612,
-18243
],
[
5600,
5600,
5480,
5550,
14037,
26.823072281956176,
-114.87593169165575,
-107.2786595430625,
-7.597272148593248,
5495.18142989581,
5773,
6050.81857010419,
-0.09624755589959821,
5652,
5773,
5676.247442697084,
163.46918582548855,
-32280
],
[
5550,
5550,
5420,
5500,
19587,
24.926483802967486,
-122.63704013344068,
-110.35033566113815,
-12.286704472302532,
5482.628989325133,
5743.5,
6004.371010674867,
-0.09084043202746295,
5606,
5743.5,
5640.997954157668,
161.0785296950965,
-51867
]
] |
no news data
|
0
|
[
[
16750,
16900,
16520,
16640,
26787,
28.344194785272137,
-437.051725408106,
-341.50908926451916,
-95.54263614358683,
16779.29223739421,
17739.5,
18699.70776260579,
-0.10825646299002686,
17056,
17739.5,
17264.598604590472,
489.198674118897,
-30632
],
[
16780,
16990,
16500,
16800,
24383,
32.72186519809091,
-452.4321078031571,
-363.69369297224677,
-88.73841483091036,
16640.698424291757,
17681,
18721.301575708243,
-0.11767451792412681,
16912,
17681,
17171.67888367238,
489.2559116818329,
-6249
],
[
16810,
16890,
16570,
16650,
16209,
30.820822527750945,
-471.29215545964325,
-385.21338546972606,
-86.07876998991719,
16491.84569265808,
17608.5,
18725.15430734192,
-0.12683128118146575,
16764,
17608.5,
17067.343106937904,
477.1662037045591,
-22458
],
[
16650,
16650,
16160,
16260,
51425,
26.508621580106638,
-511.80880641033946,
-410.53246965784876,
-101.27633675249069,
16279.380196919032,
17512,
18744.61980308097,
-0.14077430368672547,
16628,
17512,
16905.874485550325,
478.08290343994776,
-73883
],
[
16270,
16440,
16200,
16240,
9475,
26.305362884011398,
-539.3154838627634,
-436.28907249883173,
-103.02641136393163,
16128.639574400564,
17401,
18673.360425599436,
-0.1462399201884301,
16518,
17401,
16772.69958844026,
461.07698176566583,
-83358
],
[
16230,
17200,
16120,
16450,
61200,
32.18513972710504,
-537.9681173783356,
-456.62488147473255,
-81.34323590360304,
16031.835375175582,
17313.5,
18595.164624824418,
-0.14805378748657613,
16480,
17313.5,
16708.15967075221,
505.28576878240403,
-22158
],
[
16490,
16610,
16320,
16590,
16946,
35.8592518413129,
-519.6137064018949,
-469.22264646016504,
-50.39105994172985,
15949.863416827746,
17261.5,
18573.136583172254,
-0.1519724917501091,
16438,
17261.5,
16684.52773660177,
489.9082138693752,
-5212
],
[
16590,
16780,
16500,
16680,
12252,
38.178083157722895,
-492.1324589827236,
-473.8046089646768,
-18.32785001804683,
15892.275195598446,
17209,
18525.724804401554,
-0.15302746288587996,
16444,
17209,
16683.622189281414,
474.9147700215627,
7040
],
[
16670,
17000,
16670,
16930,
19047,
44.211483345242705,
-445.0502000761626,
-468.05372718697396,
23.003527110811376,
15899.164489757262,
17150,
18400.835510242738,
-0.1458700303490073,
16578,
17150,
16732.89775142513,
464.56371502002247,
26087
],
[
16930,
17060,
16720,
17000,
18513,
45.806301502016495,
-397.50654765562285,
-453.94429128070374,
56.437743625080884,
15919.707685182952,
17097.5,
18275.29231481705,
-0.13777362945659288,
16730,
17097.5,
16786.318201140108,
455.6663068043066,
44600
]
] |
캠코, 100명 목소리 기부로 오디오북 40권 제작: [서울=뉴시스] 박주연 기자 = 한국자산관리공사(캠코)가 직원과 국민 등 100명의 목소리 기부를 통해 시각장애인을 위한 그림해설 오디오북 '마음으로 듣는 소리' 40권을 제작했다. 캠코는 4일 서울 여의도 이룸센터 지하 1층 누리홀에서 오디오북 시즌11 전달식을 개최했다. 이 자리에는 정정훈 캠코 사장과 김영일 한국시각장애인연합회장, 민병덕 국회의원, 재능기부자 등 70여 명이 참여했다.오디오북 제작을 위해 캠코 직원과 국민 등 100명은 지난해 12월부터 올해 5월까지 자발적으로 낭독 연습과 녹음을 진행했다. 이후 3개월간 검수·편집을 거쳐 인문학 도서·아동 만화도서 등 그림해설 오디오북 40권과 공익광고 화면해설 5편을 완성했다.캠코는 지금까지 1158명의 참여를 통해 오디오북 570권을 제작, 기증했다. 특히 글 대신 그림에 대한 음성 설명을 넣어 시각 장애인의 지식·정보콘텐츠 접근성을 한층 높였다. 정정훈 캠코 사장은 "오디오북이 책 속 지혜와 감동을 전하는 따뜻한 선물이 되길 바란다"라며 "앞으로도 모두가 동등한 문화적 기회를 누릴 수 있도록 사회적 가치 실천에 최선을 다하겠다"고 밝혔다.캠코가 제작한 오디오북은 시각장애인들이 가장 많이 이용하는 웹정보 플랫폼 'MAC(Media Access Center)'을 비롯해, 모바일 앱 '행복을 들려주는 도서관', ARS 소리샘 등 다양한 매체를 통해 제공된다.
|
0
|
[
[
846,
860,
831,
847,
39904,
50.260569971634304,
10.175385680836143,
13.73975593764116,
-3.5643702568050166,
811.7684267116942,
841.7500000000001,
871.731573288306,
-0.0712362893693041,
838.6,
841.7500000000001,
843.0168791376555,
39.89480803154844,
10804062
],
[
839,
839,
824,
830,
28931,
46.89529403459562,
8.446912553195375,
12.681187260752004,
-4.234274707556629,
811.6397097048028,
841.7,
871.7602902951973,
-0.07142756396625212,
840.6,
841.7,
840.4135033101244,
38.688036029294985,
10775131
],
[
830,
849,
823,
845,
49678,
50.07191364481903,
8.193015800163948,
11.783552968634394,
-3.590537168470446,
814.6621934395765,
842.95,
871.2378065604236,
-0.06711621462820694,
844.6,
842.95,
841.3308026480995,
37.781747741488196,
10824809
],
[
837,
855,
828,
850,
35496,
51.12148894207874,
8.299586540094879,
11.086759682926491,
-2.7871731428316124,
816.8715141645724,
844.15,
871.4284858354275,
-0.06462947541415044,
842.4,
844.15,
843.0646421184797,
37.01162290281047,
10860305
],
[
845,
859,
831,
831,
32502,
47.07200520673571,
6.7728304355952105,
10.223973833460237,
-3.4511433978650263,
815.6443318340267,
843.55,
871.4556681659732,
-0.066162451937581,
840.6,
843.55,
840.6517136947839,
36.36793555260972,
10827803
],
[
841,
841,
810,
810,
54777,
43.016187232938854,
3.8242570724049756,
8.944030481249186,
-5.11977340884421,
812.4860142974366,
842.9,
873.3139857025634,
-0.07216511022081723,
833.2,
842.9,
834.5213709558271,
35.98451158456617,
10773026
],
[
807,
835,
805,
835,
32916,
48.68468703354792,
3.4648419636671406,
7.848192777732778,
-4.383350814065637,
811.7334186494836,
842.15,
872.5665813505163,
-0.07223554319424418,
834.2,
842.15,
834.6170967646617,
35.557046471382876,
10805942
],
[
835,
851,
828,
848,
38419,
51.39243668664091,
4.180800588289458,
7.114714339844115,
-2.933913751554657,
812.674652380875,
841.3,
869.9253476191249,
-0.06805027366961823,
834.8000000000001,
841.3,
837.2936774117294,
34.66011458056982,
10844361
],
[
848,
862,
830,
846,
75704,
50.94703509100347,
4.534548221958971,
6.598681116267086,
-2.0641328943081145,
812.7231729614447,
840.9999999999999,
869.2768270385551,
-0.06724572422962001,
834.0000000000001,
840.9999999999999,
839.0349419293836,
34.4701063962434,
10768657
],
[
850,
851,
836,
844,
34183,
50.475925943605624,
4.600481003643495,
6.199041093742368,
-1.5985600900988732,
813.3154515126555,
840.1999999999999,
867.0845484873444,
-0.06399559268589487,
836.6000000000001,
840.1999999999999,
840.027953543507,
33.079384510797446,
10734474
]
] |
no news data
|
0
|
[
[
32650,
32850,
31850,
32000,
75387,
43.496129928396165,
733.472669722818,
1522.9434807214418,
-789.4708109986238,
31378.15480738215,
34025,
36671.845192617846,
-0.15558237722955753,
32220,
34025,
32820.49972883621,
1573.6965508039966,
1406767
],
[
32000,
32300,
31700,
31800,
52287,
42.50972203577154,
584.3695297703198,
1335.2286905312174,
-750.8591607608976,
31091.72581698335,
33855,
36618.27418301665,
-0.16324171809284588,
31990,
33855,
32616.399783068966,
1504.14679717514,
1354480
],
[
32000,
32000,
30600,
31350,
146065,
40.29545890455764,
424.9939126591489,
1153.181734956804,
-728.187822297655,
30807.11256086437,
33635,
36462.88743913563,
-0.16815147549490883,
31850,
33635,
32363.119826455175,
1496.7077402340585,
1208415
],
[
31250,
31250,
30300,
30800,
112432,
37.71002943826272,
251.4090968294986,
972.827207331343,
-721.4181105018444,
30420.074467141392,
33415,
36409.92553285861,
-0.17925635390445055,
31630,
33415,
32050.49586116414,
1464.8000445030543,
1095983
],
[
31150,
31300,
29900,
30100,
139218,
34.66179947712249,
56.70408047487581,
789.6025819600495,
-732.8985014851737,
29897.662191920957,
33207.5,
36517.33780807904,
-0.1993427875075837,
31210,
33207.5,
31660.396688931316,
1460.1714698956932,
956765
],
[
29700,
30100,
29250,
29300,
81709,
31.52542154888016,
-160.30644892518467,
599.6207757830027,
-759.9272247081874,
29265.94459587924,
33007.5,
36749.05540412076,
-0.22670940871745873,
30670,
33007.5,
31188.317351145055,
1416.5877934745724,
875056
],
[
29600,
29700,
28800,
29050,
79526,
30.593787746114234,
-348.4451092936033,
410.00759876768154,
-758.4527080612849,
28657.416279659363,
32785,
36912.58372034063,
-0.25179708527318195,
30120,
32785,
30760.653880916045,
1379.6886653692459,
795530
],
[
29100,
30450,
28800,
29950,
164383,
37.72826983155692,
-420.0814373965659,
243.98979153483208,
-664.071228931398,
28350.694283793055,
32537.5,
36724.305716206945,
-0.2573526371852137,
29840,
32537.5,
30598.523104732838,
1398.9966178428713,
959913
],
[
30650,
30850,
29950,
30450,
130865,
41.33610885836304,
-431.5334729485039,
108.8851386381649,
-540.4186115866688,
28192.693777927638,
32310,
36427.306222072366,
-0.2548626568908922,
29770,
32310,
30568.818483786272,
1363.3540022826662,
1090778
],
[
30650,
30950,
30250,
30500,
86313,
41.69986510724597,
-431.599501110868,
0.7882106883583333,
-432.38771179922634,
28130.804249863337,
32070,
36009.19575013666,
-0.24566234799729736,
29850,
32070,
30555.054787029017,
1315.97157354819,
1177091
]
] |
no news data
|
0
|
[
[
2230,
2250,
2190,
2230,
242959,
32.26672362842346,
-87.34797722799112,
-98.42014276868501,
11.072165540693888,
2220.166654812716,
2297.25,
2374.333345187284,
-0.06710923511788797,
2249,
2297.25,
2272.500053048256,
70.85945772792705,
-4057889
],
[
2230,
2295,
2220,
2265,
190879,
38.1620621826453,
-82.57748650349549,
-95.25161151564711,
12.67412501215162,
2216.911341034924,
2294.5,
2372.088658965076,
-0.06763012330797635,
2247,
2294.5,
2271.0000424386053,
71.15521074736084,
-3867010
],
[
2265,
2285,
2140,
2180,
412543,
31.085795161265075,
-84.67949534893569,
-93.13718828230483,
8.457692933369145,
2195.6477158408024,
2287.5,
2379.3522841591976,
-0.08030800800804158,
2234,
2287.5,
2252.8000339508844,
76.42983855112078,
-4279553
],
[
2185,
2205,
2175,
2180,
144086,
31.08579516126507,
-85.36135988198475,
-91.58202260224081,
6.220662720256058,
2178.556372321866,
2282.25,
2385.943627678134,
-0.09086964852941957,
2216,
2282.25,
2238.2400271607075,
73.113421511755,
-4279553
],
[
2185,
2190,
2130,
2150,
131476,
28.892818626065274,
-87.315967594408,
-90.72881160067425,
3.412844006266255,
2156.3361471227095,
2273.5,
2390.6638528772905,
-0.10306914702202818,
2201,
2273.5,
2220.592021728566,
72.17674854662965,
-4411029
],
[
2145,
2155,
2065,
2095,
290617,
25.36052811131988,
-92.23976602899211,
-91.03100248633783,
-1.2087635426542818,
2123.7478070345114,
2265.5,
2407.2521929654886,
-0.12513987461089257,
2174,
2265.5,
2195.4736173828533,
73.44983793615611,
-4701646
],
[
2090,
2110,
2050,
2085,
110134,
24.76763949027673,
-95.84399823809326,
-91.99360163668892,
-3.8503966014043414,
2092.811026398545,
2255,
2417.188973601455,
-0.14384831361548117,
2138,
2255,
2173.3788939062824,
72.48913522643069,
-4811780
],
[
2085,
2095,
2040,
2080,
104936,
24.459731334648758,
-97.97444799464711,
-93.18977090828056,
-4.784677086366543,
2065.8516187284004,
2243.5,
2421.1483812715996,
-0.15836717742063708,
2118,
2243.5,
2154.7031151250258,
71.23991128168565,
-4916716
],
[
2085,
2120,
2060,
2090,
58797,
26.429675536832278,
-97.72936506323367,
-94.09768973927119,
-3.631675323962483,
2045.2062537925526,
2232.5,
2419.7937462074474,
-0.16778835046579832,
2100,
2232.5,
2141.7624921000206,
70.43706047585097,
-4857919
],
[
2090,
2100,
2055,
2070,
139039,
25.024117294927926,
-98.01906515898418,
-94.88196482321379,
-3.137100335770384,
2023.8488262442656,
2220.25,
2416.6511737557344,
-0.1769180711683228,
2084,
2220.25,
2127.4099936800167,
68.62012758471876,
-4996958
]
] |
no news data
|
0
|
[
[
71700,
71800,
71000,
71500,
10345178,
52.7532712002316,
1724.5468450561893,
2141.2119772221254,
-416.66513216593603,
68731.27100868951,
70710,
72688.72899131049,
-0.05596744424580655,
70800,
70710,
70869.92195179118,
1540.2923132810142,
210836173
],
[
70800,
71100,
70300,
70300,
14712519,
47.66295241244715,
1567.6239825072698,
2026.4943782791543,
-458.87039577188443,
68722.47104620599,
70705,
72687.52895379401,
-0.056078889860519385,
70860,
70705,
70755.93756143295,
1515.9857194752276,
196123654
],
[
70100,
70900,
69800,
70600,
10523405,
48.98818187013212,
1450.745682988796,
1911.3446392210828,
-460.5989562322868,
68722.47104620599,
70705,
72687.52895379401,
-0.056078889860519385,
70880,
70705,
70724.75004914636,
1486.2724537984257,
206647059
],
[
70100,
70400,
69600,
69600,
11578024,
44.906367795321465,
1262.869571594114,
1781.649625695689,
-518.7800541015752,
68728.32629019157,
70555,
72381.67370980843,
-0.05178013492476584,
70680,
70555,
70499.80003931708,
1451.538707098538,
195069035
],
[
70100,
70500,
69700,
69700,
11682267,
45.39633652317864,
1109.258719970414,
1647.1714445506343,
-537.9127245802204,
68650.68838929608,
70470,
72289.31161070392,
-0.05163364866479137,
70340,
70470,
70339.84003145367,
1412.1430851629282,
206751302
],
[
68400,
68600,
67500,
67600,
12002343,
37.794776686275696,
808.7458451088751,
1479.4863246622826,
-670.7404795534076,
68281.96840393395,
70405,
72528.03159606605,
-0.060309114297736006,
69560,
70405,
69791.87202516294,
1468.418579079862,
194748959
],
[
67800,
69500,
67800,
69100,
10604028,
44.89293730388718,
683.7429278229683,
1320.3376452944199,
-636.5947174714515,
68193.86075156751,
70375,
72556.13924843249,
-0.06198619533733541,
69320,
70375,
69653.49762013037,
1499.2458234313006,
205352987
],
[
69200,
69800,
68800,
69800,
10283009,
47.8817601442725,
633.8546829086699,
1183.04105281727,
-549.1863699086,
68183.82333260721,
70370,
72556.17666739279,
-0.062133769145738024,
69160,
70370,
69682.79809610429,
1463.5854074719218,
215635996
],
[
69500,
70100,
69300,
70100,
12284414,
49.154539131262254,
611.4766598799906,
1068.7281742298142,
-457.25151434982354,
68371.50781440781,
70435,
72498.49218559219,
-0.058592807143953596,
69260,
70435,
69766.23847688345,
1416.1864497953559,
227920410
],
[
70300,
70400,
69500,
69500,
11526724,
46.69825507877979,
539.1123779073096,
962.8050149653134,
-423.6926370580038,
68280.09345125552,
70385,
72489.90654874448,
-0.05981122536746395,
69220,
70385,
69712.99078150676,
1379.3159890956877,
216393686
]
] |
외국인 석달 만에 순매도, 삼성전자 1.2조 원 팔았다…애플이 절반 선점, 반도체 업황 본격 전환 언제까지? [AI 프리즘*주식투자자 뉴스]: TSMC 최첨단 2나노 공정 수율 60% 기록···4분기 양산 본격화 전망삼성전자 일본 스마트폰 시장 3년 만에 10%대 점유율 회복···AI폰 전략 주효외국인 8월 1조 6000억 원 순매도···삼성전자만 1조 1000억 원 매물 쏟아져[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 TSMC 2나노 돌파에 반도체株 급등 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 반도체 파운드리 기술 경쟁 가속화: TSMC가 2나노 공정에서 60% 수율을 달성하며 올 4분기 본격 양산에 나선다. 초기 생산량 절반을 애플이 선점하며 내년 아이폰 18 시리즈에 적용될 예정으로, 삼성전자 파운드리 사업 경쟁력 점검이 시급한 상황이다.■ AI 스마트폰 시장 확산세 가속화: 삼성전자가 일본에서 AI폰 전략으로 3년 만에 10%대 점유율을 회복했다. 플래그십부터 보급형까지 AI 기능 탑재가 시장 점유율 확대로 이어지고 있어, AI 스마트폰 생태계 투자 확대 모멘텀이 본격화되고 있다.■ 외국인 자금 이탈 가속화: 8월 외국인이 1조 6000억 원을 순매도하며 3개월 만에 매도세로 전환했다. 삼성전자만 1조 1000억 원 매물이 쏟아져 주가 하방 압력이 지속되고 있으며, 정책 불확실성 해소 시점이 수급 개선의 핵심 변수로 부상했다.[주식투자자 관심 뉴스]1. 양산 앞둔 TSMC 2나노 수율 60% 달성…초기 생산량 절반은 애플 물량- 핵심 요약: 세계 최대 파운드리 TSMC가 2나노 공정에서 60% 수율을 기록하며 올 4분기 본격 양산에 돌입한다. 초기 생산 시설 절반을 애플이 확보해 내년 9월 아이폰 18 시리즈에 적용할 A20 칩 생산에 활용할 예정이다. 연말까지 월 4만 5천~5만 장, 내년엔 10만 장 생산을 목표로 하고 있어 최첨단 공정 경쟁에서 TSMC의 우위가 더욱 공고해지는 모습이다. 삼성전자 파운드리 사업부의 경쟁력 점검과 함께 반도체 장비 업체들의 단계적 수혜가 기대되는 시점이다.2. 삼성 ‘AI·폴더블’의 힘…日 점유율 10%대 회복- 핵심 요약: 삼성전자가 올 2분기 일본 스마트폰 시장에서 10% 점유율을 기록하며 3년 만에 두 자릿수를 회복했다. 갤럭시 S25와 AI 기능 탑재 보급형 갤럭시A 시리즈가 판매 급증을 이끌었으며, 폴더블폰 갤럭시Z 시리즈도 출시 첫 주 일본 1위 통신사에서 판매 1·2위를 차지했다. 세계 스마트폰 시장이 2% 성장에 그친 가운데 삼성 갤럭시는 8% 증가해 아이폰 성장률(4%)을 두 배 상회하는 성과를 거뒀다. 이에 따라 AI 스마트폰 시장 확산으로 관련 부품 업체들의 수혜 확대가 전망된다.3. 외국인, 석달 만에 순매도…삼성전자 1.2조 원 팔았다- 핵심 요약: 외국인이 8월 한 달간 1조 6175억 원을 순매도하며 3개월 만에 매도세로 돌아섰다. 삼성전자 주식만 1조 1639억 원 순매도해 개별 종목 중 최대 규모를 기록했고, 동시에 인버스 상품 매수를 크게 늘렸다. 5~7월 순매수로 지수 상승을 이끌던 외국인 자금이 이탈하면서 코스피는 8월 내내 박스권 등락을 지속했다. 한편 대주주 양도소득세 기준 강화 등 정책 불확실성이 주요 원인으로 분석되며, 9월 정책 이슈 해소 여부가 수급 개선의 핵심 변수로 작용할 전망이다.4. 한화엔진, 세계 최초 LNG운반선용 VCR 적용 엔진 출하- 핵심 요약: 한화엔진이 세계 최초로 LNG 운반선용 가변압축기(VCR) 적용 이중연료 엔진 생산에 성공하며 첫 출하를 발표했다. 메탄슬립을 기존 대비 30~50% 줄일 수 있는 차세대 친환경 기술로 글로벌 해운업계의 큰 관심을 받고 있다. 현재까지 약 70대, 7000억 원 규모의 수주를 확보해놓고 있어 친환경 선박 엔진 시장에서 선도적 지위를 구축했다. 또한 카타르 프로젝트 관련 삼성중공업(010140) 건조 선박에 탑재될 예정으로 조선·해운 업계 친환경 전환 가속화에 따른 지속적 수혜가 기대되는 상황이다.[자주 묻는 질문]Q. 반도체 주식 지금 투자해도 될까요?A. TSMC 2나노 양산 성공으로 업황 회복이 가시화되어 선별적 투자 시점입니다. 다만 외국인 대규모 매도로 삼성전자 등 대형주는 단기 조정 압력이 지속되고 있습니다. TSMC 수혜를 받는 반도체 장비·소재 업체나 AI 스마트폰 관련주로의 접근이 유리하며, 대형주는 정책 불확실성 해소 후 3만 8천~4만 원대에서 분할 매수 전략을 구사하는 것이 바람직합니다.Q. 삼성전자 주가 언제까지 조정받을까요?A. 9월 중 정책 불확실성 해소 시까지 단기 조정세가 지속될 것으로 전망됩니다. 외국인이 8월에만 1조 1000억 원 순매도해 단기 하방 압력이 강하나, 대주주 양도소득세 등 정책 이슈가 해소되고 3분기 실적 개선이 확인되면 반등 동력을 찾을 것으로 예상됩니다. AI 스마트폰 시장 확산과 메모리 업황 회복 등 펀더멘털은 양호한 만큼 현 수준에서 분할 매수 전략이 유효할 전망입니다.Q. AI 스마트폰 관련주 어떤 종목이 좋나요?A. 삼성전자 일본 점유율 회복으로 AI폰 확산세가 확인된 상황입니다. 직접 수혜주로는 삼성전자와 AP 칩셋 관련 업체들이 있으며, 간접 수혜주로는 카메라 모듈, 디스플레이, 배터리 관련 부품사들이 주목받고 있습니다. 특히 폴더블폰 판매 급증으로 힌지, 플렉시블 디스플레이 등 관련 부품 업체들의 추가 성장 모멘텀이 강화되는 상황에서 선별적 투자 기회를 모색해야 할 시점입니다.[주식투자자 핵심 체크포인트]✓ TSMC 2나노 양산: 4분기 바오산20팹·가오슝22팹 양산 시작, 연말 월 5만 장 생산 목표✓ 외국인 매도압력: 8월 1조 6175억 원 순매도, 삼성전자 1조 1639억 원 매물 지속✓ AI 스마트폰 확산: 삼성 일본 점유율 10% 회복, 갤럭시Z 시리즈 첫 주 1·2위 기록✓ 정책 불확실성: 대주주 양도세 기준 강화 영향, 9월 해소 여부가 수급 개선 변수✓ 친환경 기술 선도: 한화엔진 VCR 엔진 70대·7000억 원 수주, 메탄슬립 30~50% 절감[키워드 TOP 5]TSMC 2나노, 외국인 순매도, AI 스마트폰, 반도체 업황 회복, 정책 불확실성, AI PRISM, AI 프리즘 8월30(토) 서울경제 1면 언박싱
|
0
|
[
[
3080,
3160,
3080,
3130,
21596,
49.269689980444376,
-8.144520334520621,
-23.545660209079223,
15.401139874558602,
2942.7094282968546,
3121.75,
3300.7905717031454,
-0.11470525935974717,
3192,
3121.75,
3146.271023113837,
149.9466450427362,
132384
],
[
3130,
3195,
3120,
3180,
27704,
52.272057103000975,
-4.595207245997699,
-19.755569616462918,
15.160362370465219,
2944.1412049698015,
3120,
3295.8587950301985,
-0.11272999681422981,
3155,
3120,
3153.01681849107,
144.59331325396934,
160088
],
[
3240,
3240,
3040,
3105,
60063,
47.710758128978405,
-7.744945341929451,
-17.353444761556226,
9.608499419626774,
2942.3071521896372,
3117.25,
3292.1928478103628,
-0.11224178221853413,
3135,
3117.25,
3143.413454792856,
148.55093373582866,
100025
],
[
3170,
3190,
3100,
3155,
18755,
50.79348454411652,
-6.135823390401129,
-15.109920487325208,
8.97409709692408,
2942.8178707827246,
3118.5,
3294.1821292172754,
-0.11267091820893081,
3130,
3118.5,
3145.730763834285,
144.36872418326948,
118780
],
[
3180,
3230,
3105,
3105,
37772,
47.7611172787815,
-8.793795384042369,
-13.846695466668642,
5.052900082626273,
2946.4794325525386,
3120.5,
3294.5205674474614,
-0.11153377179776408,
3135,
3120.5,
3137.5846110674283,
142.9852438844645,
81008
],
[
3130,
3200,
3075,
3085,
43962,
46.5636450855177,
-12.371479477248158,
-13.551652268784547,
1.180172791536389,
2967.420410518906,
3126.5,
3285.579589481094,
-0.10176209146399744,
3126,
3126.5,
3127.067688853943,
141.70058360700273,
37046
],
[
3110,
3200,
3070,
3200,
16646,
53.744939628854155,
-5.859733630303708,
-12.013268541088381,
6.153534910784673,
2970.137239951401,
3131.75,
3293.362760048599,
-0.10320923448461648,
3130,
3131.75,
3141.6541510831544,
140.86482763507396,
53692
],
[
3200,
3210,
3130,
3160,
16573,
51.169090364386925,
-3.882044050728382,
-10.387023643016382,
6.5049795922880005,
2970.4896039722994,
3132.5,
3294.5103960277006,
-0.1034384012946213,
3141,
3132.5,
3145.3233208665238,
136.5173399468544,
37119
],
[
3170,
3210,
3125,
3150,
21429,
50.51724109653021,
-3.086053137377803,
-8.926829541888667,
5.840776404510864,
2971.307781353502,
3133.5,
3295.692218646498,
-0.10352144161257257,
3140,
3133.5,
3146.258656693219,
132.83752995065052,
15690
],
[
3180,
3360,
3145,
3300,
109824,
58.9622315769142,
9.53856712963352,
-5.23375020758423,
14.77231733721775,
2963.5741345160855,
3142,
3320.4258654839145,
-0.11357470750090042,
3179,
3142,
3177.0069253545753,
138.70627781131833,
125514
]
] |
no news data
|
0
|
[
[
1631,
1650,
1610,
1645,
97547,
41.01145585762138,
-18.641712565539137,
4.920793847555368,
-23.562506413094503,
1521.2628834895838,
1712.75,
1904.2371165104162,
-0.22360194600544875,
1631,
1712.75,
1669.6565276552021,
117.85980087015658,
77518439
],
[
1646,
1646,
1604,
1623,
95253,
39.48359753559057,
-21.96596050431822,
-0.4565570228193492,
-21.509403481498868,
1517.6824628214413,
1711.4,
1905.117537178559,
-0.22638487458052917,
1627.6,
1711.4,
1660.3252221241619,
112.4412436651454,
77423186
],
[
1623,
1625,
1605,
1613,
70018,
38.77645333467867,
-25.117824724110278,
-5.388810563077535,
-19.729014161032744,
1516.1727683737017,
1710.9000000000003,
1905.627231626299,
-0.22763134213139113,
1628.4,
1710.9000000000003,
1650.8601776993296,
105.83829768906358,
77353168
],
[
1610,
1617,
1583,
1602,
100204,
37.97085417730584,
-28.178483873814912,
-9.946745225225012,
-18.2317386485899,
1511.8076062949203,
1709.45,
1907.0923937050798,
-0.23123506824426535,
1621.8000000000002,
1709.45,
1641.0881421594638,
100.70699071127333,
77252964
],
[
1602,
1626,
1585,
1604,
84699,
38.22216177587315,
-30.095769716189807,
-13.976550123417972,
-16.119219592771834,
1514.1969712566702,
1710.15,
1906.10302874333,
-0.2291647267705522,
1617.4,
1710.15,
1633.670513727571,
96.4422056604681,
77337663
],
[
1620,
1620,
1540,
1563,
185562,
35.08411846972261,
-34.525600279689115,
-18.0863601546722,
-16.439240125016916,
1497.4917630227305,
1704.0500000000002,
1910.6082369772698,
-0.24243213165959876,
1601,
1704.0500000000002,
1619.536410982057,
95.26776239900609,
77152101
],
[
1545,
1558,
1520,
1541,
129817,
33.49503178677855,
-39.357796871835944,
-22.34064749810495,
-17.017149373730994,
1486.3818291473185,
1686.9000000000003,
1887.4181708526821,
-0.23773569370167974,
1584.6000000000001,
1686.9000000000003,
1603.8291287856457,
91.53435079907709,
77022284
],
[
1541,
1600,
1526,
1531,
99625,
32.768498423062084,
-43.49290477882505,
-26.57109895424897,
-16.92180582457608,
1471.7695813771988,
1671.9500000000003,
1872.1304186228017,
-0.23945742231861167,
1568.2,
1671.9500000000003,
1589.2633030285167,
90.2818971705716,
76922659
],
[
1560,
1857,
1535,
1643,
9110773,
46.71035731078797,
-37.302543113032016,
-28.71738778600558,
-8.585155327026435,
1476.531082377354,
1662.6000000000004,
1848.6689176226466,
-0.22382884352537738,
1576.4,
1662.6000000000004,
1600.0106424228134,
107.11890451553077,
86033432
],
[
1658,
1849,
1656,
1687,
6008987,
51.00856475035612,
-28.517472940538482,
-28.677404816912166,
0.15993187637368322,
1485.7450773841333,
1655.6,
1825.4549226158665,
-0.20518835783506476,
1593,
1655.6,
1617.408513938251,
114.18183990727857,
92042419
]
] |
no news data
|
0
|
[
[
9280,
9420,
9110,
9200,
23054,
31.784295633966995,
-22.33984370757753,
99.44151029183352,
-121.78135399941105,
9087.426936234171,
9675,
10262.573063765829,
-0.1214621320446158,
9298,
9675,
9451.443427456,
334.12113478969303,
73144
],
[
9390,
9390,
9100,
9200,
25347,
31.78429563396699,
-44.95653487422169,
70.56190125862248,
-115.51843613284417,
9040.297146937091,
9660.5,
10280.702853062909,
-0.1283997418483326,
9250,
9660.5,
9401.154741964801,
330.96962516185783,
73144
],
[
9330,
9330,
9080,
9170,
25834,
31.180468628294946,
-64.5570019150473,
43.53812062388853,
-108.09512253893583,
8976.720118895104,
9634,
10291.279881104896,
-0.13645004797693502,
9208,
9634,
9354.923793571841,
325.1860805074394,
47310
],
[
9180,
9190,
8990,
9000,
32960,
27.941130620833203,
-92.73905441808711,
16.282685615493406,
-109.02174003358051,
8887.636184769506,
9588,
10288.363815230494,
-0.14609174285158402,
9158,
9588,
9283.939034857474,
316.24421761405085,
14350
],
[
9010,
9030,
8850,
8870,
32665,
25.738993755702133,
-124.1325251322287,
-11.800356534051016,
-112.33216859817767,
8780.387910630832,
9540,
10299.612089369168,
-0.15924781747781294,
9088,
9540,
9201.151227885981,
306.51248778447575,
-18315
],
[
8840,
8950,
8580,
8580,
40536,
21.641430830717038,
-170.44783665889372,
-43.52985255901956,
-126.91798409987416,
8630.47928468676,
9501,
10371.52071531324,
-0.18324822972597404,
8964,
9501,
9076.920982308784,
311.0473100855846,
-58851
],
[
8710,
8730,
8550,
8690,
14591,
26.42594795104911,
-196.01740738025546,
-74.02736352326674,
-121.99004385698872,
8514.187062168858,
9454.5,
10394.812937831142,
-0.19891330854749428,
8862,
9454.5,
8999.536785847027,
301.6867879366143,
-44260
],
[
8680,
8860,
8530,
8660,
21262,
25.960387543011905,
-216.20989261915565,
-102.46386934244453,
-113.74602327671113,
8412.023668408818,
9393.5,
10374.976331591182,
-0.2089692514166567,
8760,
9393.5,
8931.629428677621,
303.7091602268561,
-65522
],
[
8790,
8850,
8600,
8720,
13329,
28.66714745245422,
-224.77996062548118,
-126.92708759905187,
-97.85287302642931,
8339.449617779133,
9334.5,
10329.550382220867,
-0.21319843210045886,
8704,
9334.5,
8889.303542942096,
299.8727916392235,
-52193
],
[
8870,
8870,
8720,
8790,
10759,
31.799734423988742,
-223.34876079424976,
-146.21142223809144,
-77.13733855615831,
8292.159606502611,
9279.5,
10266.840393497389,
-0.2128003434446659,
8688,
9279.5,
8869.442834353678,
289.16759223642185,
-41434
]
] |
no news data
|
0
|
[
[
343,
343,
323,
337,
734489,
21.28435625705259,
-51.926568868710035,
-38.38579717030475,
-13.540771698405287,
296.0349205525207,
437.0499999999999,
578.0650794474791,
-0.6453041045531597,
335.79999999999995,
437.0499999999999,
372.4175266911567,
36.786874035745775,
-1727951
],
[
336,
336,
323,
329,
357072,
20.515546341602683,
-52.83583958653952,
-41.27580565355171,
-11.560033932987814,
283.5081499293402,
427.99999999999994,
572.4918500706597,
-0.6751955610778493,
334.8,
427.99999999999994,
363.73402135292537,
35.15924017604965,
-2085023
],
[
328,
348,
321,
330,
544480,
20.900163573678306,
-52.86634126476446,
-43.59391277579426,
-9.2724284889702,
275.44790361030186,
418.04999999999995,
560.652096389698,
-0.682225075420156,
334.2,
418.04999999999995,
356.9872170823403,
34.57643730633182,
-1540543
],
[
337,
396,
326,
340,
3326635,
24.817989736016212,
-51.4900523657696,
-45.17314069378933,
-6.316911671980272,
266.787414968899,
412.09999999999997,
557.4125850311009,
-0.7052297259456489,
334.2,
412.09999999999997,
353.58977366587226,
37.10669178445097,
1786092
],
[
362,
430,
281,
281,
14163560,
18.87720346272193,
-54.5315348253518,
-47.044819520101825,
-7.486715305249973,
249.47149561619145,
402.05,
554.6285043838086,
-0.7590026334227513,
323.4,
402.05,
339.0718189326978,
45.09907094270447,
-12377468
],
[
295,
365,
293,
365,
17742293,
40.657182141394856,
-49.59216598513433,
-47.55428881310833,
-2.0378771720260005,
246.76055604346064,
396.90000000000003,
547.0394439565395,
-0.7565605641548975,
329,
396.90000000000003,
344.25745514615824,
47.877708732511294,
5364825
],
[
408,
474,
386,
435,
35962871,
52.179333987469796,
-39.57309164040407,
-45.95804937856748,
6.384957738163408,
249.00740954162478,
394.3,
539.5925904583753,
-0.7369646992562783,
350.2,
394.3,
362.4059641169266,
52.24358668018906,
41327696
],
[
434,
447,
400,
416,
5149641,
49.37693600871415,
-32.788083630824474,
-43.32405622901888,
10.535972598194405,
251.46900001113994,
390.85,
530.23099998886,
-0.7132199052775235,
367.4,
390.85,
373.1247712935413,
51.86904477446127,
36178055
],
[
424,
457,
403,
430,
3449892,
51.446189591537156,
-25.981731673110176,
-39.85559131783714,
13.873859644726963,
253.46938008723342,
388.65000000000003,
523.8306199127667,
-0.6956419395999827,
385.4,
388.65000000000003,
384.49981703483303,
52.021255861999755,
39627947
],
[
427,
438,
406,
415,
1284336,
49.12905324267235,
-21.54961282677442,
-36.19439561962459,
14.644782792850172,
256.919714768998,
385.20000000000005,
513.4802852310021,
-0.6660450946573314,
412.2,
385.20000000000005,
390.5998536278664,
50.5911661575712,
38343611
]
] |
no news data
|
0
|
[
[
11430,
11440,
11310,
11400,
1048,
35.09151040606355,
-186.2005558418732,
-177.93320553717663,
-8.267350304696578,
11266.594327355499,
11683,
12099.405672644501,
-0.0712840319514682,
11426,
11683,
11520.372345381471,
305.2313359582709,
-87235
],
[
11370,
11590,
11370,
11470,
1143,
38.63396728217601,
-179.9113030793742,
-178.32882504561616,
-1.5824780337580364,
11265.350516464225,
11654,
12042.649483535775,
-0.06669804076467742,
11422,
11654,
11510.297876305178,
299.143383389823,
-86092
],
[
11500,
11500,
11330,
11490,
414,
39.64744767032852,
-171.33811298819273,
-176.93068263413147,
5.592569645938738,
11283.33226358748,
11625,
11966.66773641252,
-0.058781546049465935,
11440,
11625,
11506.238301044143,
289.9188560048357,
-85678
],
[
11400,
11700,
11330,
11560,
2080,
43.18423455612492,
-157.08460949238724,
-172.96146800578265,
15.876858513395405,
11283.785278931093,
11611,
11938.214721068907,
-0.05636288365668887,
11472,
11611,
11516.990640835314,
295.638937718776,
-83598
],
[
11560,
11560,
11380,
11380,
796,
37.15467169919344,
-158.48617103279867,
-170.06640861118586,
11.580237578387198,
11262.808832109164,
11588.5,
11914.191167890836,
-0.0562093744472255,
11460,
11588.5,
11489.592512668252,
287.37901359600625,
-84394
],
[
11300,
11440,
11020,
11050,
6174,
29.12565414929771,
-184.1029366723469,
-172.8737142234181,
-11.229222448928823,
11158.506320509585,
11553,
11947.493679490415,
-0.06829285544714189,
11390,
11553,
11401.674010134602,
296.85194119629153,
-90568
],
[
11250,
11340,
11070,
11130,
895,
32.910632559381405,
-195.69324665578097,
-177.43762070989067,
-18.2556259458903,
11112.375379358205,
11514.5,
11916.624620641795,
-0.06984664911924869,
11322,
11514.5,
11347.339208107682,
296.3625168251279,
-89673
],
[
11200,
11350,
10970,
11200,
4102,
36.12501742165959,
-196.9598057977255,
-181.34205772745764,
-15.61774807026785,
11071.844640262938,
11492,
11912.155359737062,
-0.07312136438166761,
11264,
11492,
11317.871366486146,
302.3366227661902,
-85571
],
[
11170,
11260,
10920,
11200,
1452,
36.125017421659585,
-195.70756802235155,
-184.21515978643643,
-11.492408235915121,
11036.604592840027,
11470,
11903.395407159973,
-0.07557025408194819,
11192,
11470,
11294.297093188918,
305.02686399717663,
-85571
],
[
11300,
11300,
11040,
11220,
1314,
37.12325870119649,
-190.90074277928397,
-185.55227638500594,
-5.348466394278034,
11007.952397578592,
11453,
11898.047602421408,
-0.07771720988761156,
11160,
11453,
11279.437674551134,
301.8106594259497,
-84257
]
] |
no news data
|
0
|
[
[
4045,
4065,
4000,
4020,
10633,
35.931150484698435,
-114.29527711319588,
-112.7150132901991,
-1.580263822996784,
3959.0198982699408,
4164,
4368.98010173006,
-0.09845345904421685,
4026,
4164,
4074.9128647119505,
90.60935556698374,
-140291
],
[
4020,
4090,
4020,
4090,
7645,
44.56906308330185,
-106.59155419902072,
-111.49032147196343,
4.898767272942706,
3964.3357753338087,
4150.75,
4337.164224666191,
-0.08982194767990909,
4040,
4150.75,
4077.9302917695604,
89.13725874077062,
-132646
],
[
4095,
4225,
4090,
4200,
13011,
54.86671394561444,
-90.56622651185717,
-107.30550247994219,
16.739275968085025,
3968.249953993374,
4147,
4325.750046006626,
-0.08620691873963143,
4081,
4147,
4102.344233415648,
92.41316883071558,
-119635
],
[
4200,
4240,
4120,
4120,
6622,
47.897542331989406,
-83.36044297904391,
-102.51649057976255,
19.156047600718637,
3971.9890617491064,
4138.75,
4305.510938250894,
-0.08058517100617026,
4095,
4138.75,
4105.875386732519,
94.38365677137875,
-126257
],
[
4120,
4135,
4100,
4120,
859,
47.897542331989406,
-76.76490952195036,
-97.36617436820012,
20.601264846249762,
3985.4110568213177,
4128.75,
4272.088943178683,
-0.0694345471044178,
4110,
4128.75,
4108.700309386015,
90.14196700199456,
-126257
],
[
4120,
4120,
4000,
4005,
8159,
39.52716405887471,
-79.89644416927695,
-93.87222832841549,
13.975784159138541,
3970.005252193556,
4118.75,
4267.494747806444,
-0.07222810212149032,
4107,
4118.75,
4087.9602475088122,
92.27468364470923,
-134416
],
[
4005,
4070,
3985,
4040,
7127,
42.80327003960003,
-78.64740215029633,
-90.82726309279167,
12.179860942495338,
3961.968580310463,
4111.75,
4261.531419689537,
-0.0728553144960355,
4097,
4111.75,
4078.36819800705,
91.75506338437286,
-127289
],
[
4040,
4065,
4030,
4030,
3033,
42.10147299267504,
-77.57026208243042,
-88.17586289071942,
10.605600808288997,
3954.1369045814686,
4104,
4253.863095418531,
-0.07303269757238362,
4063,
4104,
4068.6945584056402,
87.70113028548909,
-130322
],
[
4015,
4035,
3995,
4015,
6137,
41.015160082878694,
-77.03893852974397,
-85.94847801852433,
8.909539488780354,
3947.5341966019855,
4094.5,
4241.465803398015,
-0.07178693535133214,
4042,
4094.5,
4057.9556467245125,
84.29390669366845,
-136459
],
[
4015,
4065,
3980,
4000,
13530,
39.90628249437633,
-76.941303968184,
-84.14704320845627,
7.2057392402722655,
3938.1276154471975,
4085.75,
4233.372384552803,
-0.07226207406366161,
4018,
4085.75,
4046.3645173796103,
84.34434192983498,
-149989
]
] |
no news data
|
0
|
[
[
41500,
41800,
41300,
41600,
9831,
52.28220831124004,
-537.5925616839959,
-680.6130706359039,
143.02050895190803,
40033.07862402347,
41142.5,
42251.92137597653,
-0.053930673924848196,
41010,
41142.5,
41230.62014017556,
1284.4668230085829,
-396480
],
[
41600,
41850,
40850,
41400,
9011,
50.47926258921324,
-487.77883634960017,
-642.0462237786431,
154.26738742904297,
40042.40028767781,
41157.5,
42272.59971232219,
-0.0541869507293781,
41180,
41157.5,
41264.49611214045,
1264.1477642222555,
-405491
],
[
41850,
41850,
40650,
41050,
6583,
47.39878089056458,
-471.11248360783793,
-607.8594757444821,
136.74699213664417,
40079.314682132936,
41175,
42270.685317867064,
-0.05322090190003956,
41200,
41175,
41221.59688971236,
1259.5657810635232,
-412074
],
[
40650,
42450,
40650,
42300,
19027,
57.39792887892867,
-352.97089688871347,
-556.8817599733284,
203.9108630846149,
40099.52966503871,
41262.5,
42425.47033496129,
-0.05636935885907495,
41480,
41262.5,
41437.27751176989,
1298.1682252732717,
-393047
],
[
42650,
42650,
41300,
41600,
7878,
51.49454381858444,
-312.2278201499212,
-507.950972008647,
195.72315185872583,
40104.79507457961,
41277.5,
42450.20492542039,
-0.05682054026626557,
41590,
41277.5,
41469.82200941591,
1301.8704948966094,
-400925
],
[
41600,
42600,
41300,
41750,
11706,
52.61911249829864,
-264.7826424183877,
-459.31730609059514,
194.53466367220744,
40281.44221590571,
41355,
42428.55778409429,
-0.05191912871934679,
41620,
41355,
41525.85760753273,
1301.7368881182804,
-389219
],
[
41500,
42500,
41500,
42150,
9243,
55.57684060673571,
-192.6841967037326,
-405.9906842132226,
213.30648750949,
40335.094161479035,
41425,
42514.905838520965,
-0.05262068019413227,
41770,
41425,
41650.68608602619,
1280.184253252689,
-379976
],
[
42100,
42500,
41400,
41650,
5140,
51.26858845007689,
-173.88701904463232,
-359.5699511795046,
185.68293213487226,
40480.252525570664,
41482.5,
42484.747474429336,
-0.04832145962414685,
41890,
41482.5,
41650.54886882095,
1267.3139494489255,
-385116
],
[
41800,
41950,
41400,
41800,
3753,
52.459225653736866,
-145.21245513456233,
-316.69845197051615,
171.4859968359538,
40546.01018767734,
41525,
42503.98981232266,
-0.047151827203981186,
41790,
41525,
41680.43909505676,
1216.0772387740024,
-381363
],
[
42000,
42350,
41500,
42000,
6593,
54.07055771791885,
-105.1373699613323,
-274.38623556867935,
169.24886560734706,
40541.96633340976,
41530,
42518.03366659024,
-0.047581683919587926,
41870,
41530,
41744.35127604541,
1189.9288645758595,
-374770
]
] |
no news data
|
0
|
[
[
26600,
28100,
26450,
27850,
215602,
62.24180993968186,
-366.6413092288567,
-379.1748204410222,
12.533511212165479,
25268.209086166502,
26737.5,
28206.790913833498,
-0.10990488369021023,
26100,
26737.5,
26544.538139989047,
969.7352493635331,
232269
],
[
27650,
28500,
27400,
28000,
157220,
63.123809264623404,
-227.9972948079194,
-348.93931531440165,
120.94202050648227,
25214.640245262253,
26782.5,
28350.359754737747,
-0.11708091139645266,
26480,
26782.5,
26835.63051199124,
979.039874408995,
389489
],
[
28350,
28350,
27350,
27800,
63342,
61.07526266347509,
-132.729223169772,
-305.69729688547574,
172.96807371570372,
25190.53447574463,
26820,
28449.46552425537,
-0.12151122477668687,
26970,
26820,
27028.50440959299,
980.537026236924,
326147
],
[
29150,
29350,
27600,
27950,
146954,
62.06949351997559,
-44.610600397209055,
-253.4799575878224,
208.86935719061336,
25160.79467508352,
26865,
28569.20532491648,
-0.12687179042743185,
27510,
26865,
27212.803527674394,
1035.498667220001,
473101
],
[
27650,
28150,
27350,
27450,
44941,
56.856303047824404,
-14.949450357198657,
-205.77385614169768,
190.82440578449902,
25173.83346734658,
26897.5,
28621.16653265342,
-0.12816555684754496,
27810,
26897.5,
27260.242822139517,
1018.6773338471437,
428160
],
[
28350,
28600,
27800,
28250,
121847,
62.31071522261734,
72.27737033348967,
-150.16361084666022,
222.4409811801499,
25276.621549676427,
27020,
28763.378450323573,
-0.12904355664867306,
27890,
27020,
27458.194257711613,
1028.0575242866335,
550007
],
[
28950,
29950,
28450,
29650,
280626,
69.56273465274029,
251.4747099591441,
-69.83594668549937,
321.3106566446435,
25151.84349747672,
27197.5,
29243.15650252328,
-0.15042974556656172,
28220,
27197.5,
27896.555406169293,
1076.0534154090167,
830633
],
[
29450,
29600,
28650,
29250,
110148,
65.67448300505662,
357.0968454497961,
15.55061174155972,
341.5462337082364,
25080.085660419365,
27315,
29549.914339580635,
-0.16364007611793044,
28510,
27315,
28167.244324935436,
1070.621028594087,
720485
],
[
29100,
29700,
28750,
29250,
82497,
65.67448300505662,
435.77975108549435,
99.59643961034665,
336.1833114751477,
25026.06028304365,
27420,
29813.93971695635,
-0.17461267082103202,
28770,
27420,
28383.79545994835,
1062.0052408373665,
720485
],
[
29600,
29600,
28800,
28950,
102011,
62.62948382145057,
468.52812728342906,
173.38277714496314,
295.1453501384659,
25007.84244586889,
27497.5,
29987.15755413111,
-0.18108246597916977,
29070,
27497.5,
28497.03636795868,
1043.2905807775546,
618474
]
] |
no news data
|
0
|
[
[
61000,
61400,
60500,
61000,
98026,
54.58635256219462,
-197.79041779753607,
-792.9581563462057,
595.1677385486696,
55862.407221234236,
59275,
62687.592778765764,
-0.11514442104650405,
60940,
59275,
60109.784156058595,
2124.4231714853045,
-1396234
],
[
60800,
63200,
60600,
62200,
268046,
57.92655612870468,
-1.1776633279587259,
-634.6020577425563,
633.4243944145976,
55784.89545931973,
59435,
63085.10454068027,
-0.1228267701078581,
61220,
59435,
60527.827324846876,
2158.39294495064,
-1128188
],
[
62300,
62400,
61200,
61800,
111794,
56.43647518219343,
120.96825727730175,
-483.48799473858475,
604.4562520158865,
55744.62933369041,
59465,
63185.37066630959,
-0.1251280809319629,
61420,
59465,
60782.2618598775,
2089.936306025594,
-1239982
],
[
61600,
61900,
60400,
61200,
125132,
54.184900409964484,
167.42482462014596,
-353.3054308668386,
520.7302554869846,
55740.05540206592,
59540,
63339.94459793408,
-0.12764341948048646,
61320,
59540,
60865.80948790201,
2047.7979984523374,
-1365114
],
[
61200,
61400,
59600,
59900,
156780,
49.57039016034406,
98.21074120362755,
-263.00219645274535,
361.2129376563729,
55751.69119124717,
59555,
63358.30880875283,
-0.12772424846789793,
61220,
59555,
60672.647590321605,
2030.0981414200278,
-1521894
],
[
60200,
60200,
58400,
59000,
100271,
46.610888694847425,
-28.930899549530295,
-216.18793707210236,
187.25703752257206,
55835.11478338696,
59595,
63354.88521661304,
-0.1261812305264884,
60820,
59595,
60338.11807225729,
2013.662559890026,
-1622165
],
[
59000,
59600,
58200,
58900,
86201,
46.280264804843235,
-136.19080726725224,
-200.18851111113236,
63.99770384388012,
55854.08432232173,
59605,
63355.91567767827,
-0.12585909496445832,
60160,
59605,
60050.494457805835,
1969.8295198978813,
-1708366
],
[
58900,
60000,
58700,
59400,
114317,
48.256581998998485,
-178.78827562424704,
-195.9084640137553,
17.120188389508257,
55933.4651112969,
59650,
63366.5348887031,
-0.12461139610069068,
59680,
59650,
59920.39556624467,
1921.9845541908899,
-1594049
],
[
60000,
60500,
59300,
60300,
95377,
51.70101675437184,
-138.3300154979661,
-184.39277431059745,
46.06275881263136,
56020.16674144649,
59725,
63429.83325855351,
-0.12406306432996266,
59500,
59725,
59996.316452995736,
1870.4142288915407,
-1498672
],
[
60400,
61100,
60000,
60800,
166985,
53.550932820817515,
-65.16949812839448,
-160.54811907415686,
95.37862094576238,
56069.941520942804,
59670,
63270.058479057196,
-0.12066561015777429,
59680,
59670,
60157.053162396594,
1815.3846411135737,
-1331687
]
] |
no news data
|
0
|
[
[
826,
839,
823,
835,
195578,
34.30399702200522,
-19.064273998244744,
-18.78035981213105,
-0.28391418611369446,
813.4261008416781,
848.85,
884.2738991583219,
-0.083463271857977,
825,
848.85,
834.7078556597521,
15.346341893615083,
-2784066
],
[
825,
864,
825,
852,
646056,
44.87901283350479,
-16.599923652735242,
-18.34427258025189,
1.744348927516647,
817.1968046828755,
846.95,
876.7031953171246,
-0.07025962646466627,
828.2,
846.95,
838.1662845278017,
17.035888901214005,
-2138010
],
[
850,
854,
843,
848,
153441,
43.120204000069,
-14.799080234997177,
-17.635234111200948,
2.8361538762037704,
817.4866178952269,
846.15,
874.813382104773,
-0.06775012020273725,
835,
846.15,
840.1330276222415,
16.604753979698717,
-2291451
],
[
848,
855,
841,
850,
117422,
44.29569362713392,
-13.059968380815008,
-16.72018096512376,
3.660212584308752,
818.2787607904252,
845.3000000000001,
872.321239209575,
-0.0639328976921209,
841.6,
845.3000000000001,
842.1064220977933,
16.41870012400595,
-2174029
],
[
843,
856,
843,
851,
137304,
44.90874675241685,
-11.468812730036234,
-15.669907318106256,
4.201094588070022,
818.645801383656,
844.8000000000001,
870.9541986163441,
-0.06191808384551147,
847.2,
844.8000000000001,
843.8851376782347,
16.174507258005526,
-2036725
],
[
851,
880,
848,
875,
534446,
57.10905667408633,
-8.176952174810253,
-14.171316289447057,
5.994364114636804,
816.9255203954255,
846.3499999999999,
875.7744796045744,
-0.06953265104170724,
855.2,
846.3499999999999,
850.1081101425879,
17.30489959671942,
-1502279
],
[
878,
885,
858,
866,
401578,
52.420835413669984,
-6.22262322499148,
-12.581577676555943,
6.358954451564463,
816.4987228107258,
847.1999999999999,
877.9012771892741,
-0.07247704718903247,
858.0000000000001,
847.1999999999999,
853.2864881140704,
17.997406768382316,
-1903857
],
[
898,
972,
880,
890,
5632782,
61.497824247801184,
-2.706010820147867,
-10.60646430527433,
7.900453485126462,
812.8502858829736,
848.75,
884.6497141170264,
-0.08459431897973822,
866.4000000000001,
848.75,
860.6291904912564,
24.28330628492644,
3728925
],
[
885,
907,
882,
886,
595646,
59.46173867841261,
-0.23908075002646,
-8.532987594224757,
8.293906844198297,
810.7706637919044,
850.2999999999998,
889.8293362080952,
-0.09297738729412068,
873.6000000000001,
850.2999999999998,
865.7033523930052,
24.334498693145978,
3133279
],
[
886,
898,
881,
884,
359587,
58.420250423016356,
1.5368796268494407,
-6.519014150009918,
8.055893776859358,
809.5414839977127,
851.8499999999999,
894.1585160022871,
-0.09933325351244282,
880.2,
851.8499999999999,
869.3626819144042,
23.810605929349837,
2773692
]
] |
no news data
|
0
|
[
[
18900,
19320,
18900,
19110,
16670,
35.99949329725189,
-467.69486021705234,
-408.2067320591486,
-59.48812815790376,
18721.951260627047,
19750,
20778.048739372953,
-0.10410620145548888,
19046,
19750,
19343.9344711457,
527.4861919535557,
-156446
],
[
18800,
19400,
18800,
19300,
13978,
39.522270222027096,
-446.4707974923258,
-415.859545145784,
-30.61125234654179,
18707.179140379456,
19690,
20672.820859620544,
-0.09982944231798314,
19030,
19690,
19335.147576916563,
532.6657496711589,
-142468
],
[
19180,
19320,
19070,
19160,
15165,
37.86826726283731,
-435.9223631924142,
-419.87210875511005,
-16.050254437304147,
18672.135713695905,
19630.5,
20588.864286304095,
-0.09764033379731489,
19040,
19630.5,
19300.11806153325,
512.4753389803618,
-157633
],
[
19060,
19140,
19020,
19020,
13814,
36.23517959031088,
-433.8582353142265,
-422.6693340669334,
-11.188901247293074,
18638.341235072126,
19561.5,
20484.658764927874,
-0.09438527361683649,
19094,
19561.5,
19244.0944492266,
485.8699576246217,
-171447
],
[
19330,
19330,
18800,
18850,
19119,
34.30079079172171,
-440.8580412750234,
-426.3070755085514,
-14.550965766472018,
18569.994987482267,
19494,
20418.005012517733,
-0.09479891377015831,
19088,
19494,
19165.27555938128,
489.0221035085773,
-190566
],
[
18870,
18980,
18210,
18280,
28829,
28.757420435233268,
-486.78828194203015,
-438.4033167952472,
-48.384965146782974,
18364.980754296877,
19437,
20509.019245703123,
-0.1103070685499946,
18922,
19437,
18988.220447505024,
509.09195325796463,
-219395
],
[
18450,
18850,
18240,
18850,
10340,
39.318550518097325,
-471.75598295530654,
-445.0738500272591,
-26.68213292804745,
18304.740396119745,
19408.5,
20512.259603880255,
-0.11373981542934847,
18832,
19408.5,
18960.576358004022,
516.2996708823957,
-209055
],
[
18710,
19060,
18670,
19060,
17105,
42.68936681513571,
-437.8502674192059,
-443.6291335056485,
5.7788660864425765,
18274.458797527088,
19370,
20465.541202472912,
-0.11311731569157585,
18812,
19370,
18980.46108640322,
507.27826581936745,
-191950
],
[
19090,
19200,
18900,
19140,
14392,
43.96634496610094,
-399.9144473562301,
-434.88619627576486,
34.971748919534775,
18261.4251421242,
19332,
20402.5748578758,
-0.11075676162588448,
18836,
19332,
19012.368869122576,
492.47267540369836,
-177558
],
[
19130,
19350,
19010,
19330,
18394,
46.98751204743919,
-350.47852625439555,
-418.00466227149104,
67.5261360170955,
18261.288860035245,
19308,
20354.711139964755,
-0.1084225336611513,
18932,
19308,
19075.89509529806,
481.5817700177199,
-159164
]
] |
no news data
|
0
|
[
[
6380,
6610,
6310,
6480,
46372,
58.96096335339424,
-36.759821063234995,
-123.76874570314871,
87.00892463991372,
5607.018119404548,
6095,
6582.981880595452,
-0.16012530946528364,
6248,
6095,
6199.778578705052,
343.67962745772223,
-344728
],
[
6600,
6800,
6400,
6530,
48609,
60.12280551544708,
-5.229864581687252,
-100.06096947885642,
94.83110489716917,
5590.083874188127,
6115.5,
6640.916125811873,
-0.17183096257440042,
6382,
6115.5,
6265.822862964042,
347.70251121074205,
-296119
],
[
6560,
6560,
6410,
6410,
15848,
56.02344854184785,
9.960042799372786,
-78.05676702321058,
88.01680982258337,
5585.250647764225,
6121,
6656.749352235775,
-0.1750528842462916,
6502,
6121,
6294.658290371233,
333.5809032671176,
-311967
],
[
6360,
6650,
6330,
6530,
11391,
59.03166767834985,
31.320112197077833,
-56.1813911791529,
87.50150337623073,
5572.005339966578,
6137.5,
6702.994660033422,
-0.18427524563207248,
6480,
6137.5,
6341.726632296987,
332.61083874803774,
-300576
],
[
6520,
6680,
6420,
6620,
50358,
61.176666552065385,
54.87777212750552,
-33.96955851782121,
88.84733064532674,
5561.984858254749,
6165.5,
6769.015141745251,
-0.19577167845113963,
6514,
6165.5,
6397.38130583759,
327.42435026603505,
-250218
],
[
6600,
6680,
6510,
6650,
29503,
61.892889498338256,
75.10240287496345,
-12.155166239264283,
87.25756911422772,
5556.531437529491,
6195,
6833.468562470509,
-0.20612382969185114,
6548,
6195,
6447.905044670072,
316.17975381846117,
-220715
],
[
6650,
6680,
6510,
6590,
25351,
59.527578222420225,
85.30571866998162,
7.337010742584898,
77.96870792739672,
5562.944163738803,
6221.5,
6880.055836261197,
-0.21170323435222932,
6560,
6221.5,
6476.324035736058,
305.73834283142827,
-246066
],
[
6590,
6590,
6270,
6530,
39385,
57.17450916961316,
87.54129977810135,
23.37786854968819,
64.16343122841316,
5563.114618347147,
6236,
6908.885381652853,
-0.21580672920232605,
6584,
6236,
6487.059228588847,
306.75703262918336,
-285451
],
[
6470,
6600,
6110,
6530,
79519,
57.17450916961317,
88.2952017884154,
36.36133519743363,
51.933866590981765,
5570.971684181053,
6255,
6939.028315818947,
-0.2187140897902308,
6584,
6255,
6495.647382871078,
319.84581601281315,
-285451
],
[
6880,
7270,
6530,
6700,
108089,
62.09772398074903,
101.44090619206963,
49.37724939636084,
52.063656795708795,
5577.37238457981,
6285,
6992.62761542019,
-0.22517982988709295,
6600,
6285,
6536.517906296863,
349.8568291547551,
-177362
]
] |
no news data
|
0
|
[
[
1824,
1847,
1710,
1782,
114722,
51.54610240749791,
-18.107954905168754,
0.7037441684152408,
-18.811699073583995,
1678.994834279542,
1895.1999999999998,
2111.4051657204577,
-0.22816079117819535,
1783.6000000000004,
1895.1999999999998,
1813.9449883064653,
135.05717590024372,
8029795
],
[
1785,
1790,
1690,
1755,
109776,
49.14967780990001,
-22.45360480102954,
-3.9277256254737156,
-18.525879175555826,
1667.3764209125793,
1880.95,
2094.523579087421,
-0.22709118167672795,
1778.2000000000003,
1880.95,
1802.1559906451723,
132.55309190736918,
7920019
],
[
1790,
1790,
1721,
1741,
58726,
47.906003025969525,
-26.719243838515695,
-8.486029268082113,
-18.23321457043358,
1669.4747766686808,
1862.5,
2055.525223331319,
-0.20727540760410107,
1775.2,
1862.5,
1789.924792516138,
128.0135853425571,
7861293
],
[
1796,
1920,
1751,
1810,
158819,
54.074079652188594,
-24.252502413884713,
-11.639323897242633,
-12.61317851664208,
1695.7776123508286,
1847,
1998.2223876491714,
-0.1637492015692165,
1777.6000000000001,
1847,
1793.9398340129105,
131.65547210380302,
8020112
],
[
1810,
1898,
1757,
1771,
56489,
50.43888432671954,
-25.154599560810766,
-14.342379029956259,
-10.812220530854507,
1699.1535576941803,
1835.55,
1971.9464423058196,
-0.14861642810691034,
1771.8000000000002,
1835.55,
1789.3518672103285,
132.32293838210282,
7963623
],
[
1788,
1788,
1736,
1765,
34770,
49.883280854599775,
-26.05334120514499,
-16.684571464994008,
-9.36876974015098,
1699.3445158417994,
1825.7999999999997,
1952.2554841582,
-0.13852063112958737,
1768.4,
1825.7999999999997,
1784.481493768263,
126.58558564052404,
7928853
],
[
1750,
1890,
1750,
1781,
91730,
51.420054548749775,
-25.184226069450915,
-18.38450238588539,
-6.799723683565524,
1709.9190481180483,
1816.05,
1922.1809518819516,
-0.11688109014834576,
1773.6000000000001,
1816.05,
1783.7851950146105,
127.54375809477233,
8020583
],
[
1779,
1874,
1779,
1870,
100991,
58.958843464976226,
-17.116580580579694,
-18.13091802482425,
1.014337444244557,
1713.0420620822022,
1814.3999999999999,
1915.7579379177976,
-0.1117261220434278,
1799.4,
1814.3999999999999,
1801.0281560116885,
125.21920394514575,
8121574
],
[
1870,
1887,
1838,
1838,
57834,
55.61692253774824,
-13.153421515731452,
-17.135418723005692,
3.9819972072742402,
1715.2038524910413,
1812.2,
1909.1961475089588,
-0.10704795001540532,
1805,
1812.2,
1808.4225248093508,
119.77497509192106,
8063740
],
[
1910,
1910,
1801,
1804,
64630,
52.2294462963168,
-12.610736533121099,
-16.230482285028774,
3.6197457519076757,
1715.7698703284896,
1808.9,
1902.0301296715106,
-0.10296879835426008,
1811.6000000000001,
1808.9,
1807.5380198474807,
119.00533401392671,
7999110
]
] |
no news data
|
0
|
[
[
17490,
17730,
17250,
17500,
21809,
44.273711881932705,
-296.1013457174013,
-216.4342234428065,
-79.66712227459476,
16335.519238389557,
17688,
19040.480761610444,
-0.15292636381845812,
17080,
17688,
17405.688779478085,
768.6366445029313,
-49763
],
[
17520,
17710,
17020,
17190,
42894,
41.669646121547196,
-297.8552863517871,
-232.71843602460262,
-65.13685032718445,
16286.5969066284,
17644,
19001.4030933716,
-0.1538656873012468,
17180,
17644,
17362.55102358247,
763.0197413241506,
-92657
],
[
17190,
17190,
16530,
16550,
90427,
36.85067402005271,
-346.88922518098843,
-255.55259385587982,
-91.33663132510861,
16142.52353302666,
17568,
18993.476466973338,
-0.16228101855343108,
17092,
17568,
17200.04081886598,
755.6611883724255,
-183084
],
[
16680,
16940,
16390,
16530,
29717,
36.707808389960306,
-382.94841685422216,
-281.0317584555483,
-101.91665839867386,
16011.01273506388,
17504.5,
18997.98726493612,
-0.17064037989501218,
17052,
17504.5,
17066.032655092786,
740.9711034886809,
-212801
],
[
16520,
16520,
15930,
15930,
35099,
32.62182566854719,
-454.6990836426048,
-315.7652234929596,
-138.93386014964523,
15843.165076856652,
17463.5,
19083.834923143346,
-0.1855681762697451,
16740,
17463.5,
16838.82612407423,
730.9017389537752,
-247900
],
[
15930,
16030,
15300,
15710,
33544,
31.248349080140557,
-523.282095130453,
-357.26859782045824,
-166.0134973099947,
15586.98807786811,
17386.5,
19186.01192213189,
-0.20700105508663494,
16382,
17386.5,
16613.060899259384,
730.8373290285056,
-281444
],
[
15740,
16450,
15500,
16180,
46326,
37.31993693772658,
-533.5590175767138,
-392.5266817717094,
-141.03233580500444,
15443.363603082704,
17320.5,
19197.636396917296,
-0.216753141874345,
16180,
17320.5,
16526.448719407508,
746.4918055264695,
-235118
],
[
16380,
16400,
16040,
16230,
19294,
37.94775453439797,
-531.5416888086656,
-420.32968317910064,
-111.212005629565,
15320.21734338298,
17256.5,
19192.78265661702,
-0.22441197886211223,
16116,
17256.5,
16467.158975526007,
718.8852479888645,
-215824
],
[
16350,
16730,
16170,
16250,
24268,
38.21433997342392,
-522.308263833027,
-440.725399309886,
-81.58286452314104,
15231.113836761644,
17155.5,
19079.886163238356,
-0.22434626367501453,
16060,
17155.5,
16423.727180420807,
707.5363017039457,
-191556
],
[
16250,
16500,
16180,
16240,
21514,
38.126142432542316,
-509.91958883692496,
-454.56423721529376,
-55.3553516216312,
15170.515188171285,
17050,
18929.484811828715,
-0.22046742660747395,
16122,
17050,
16386.98174433665,
679.8551372965211,
-213070
]
] |
no news data
|
0
|
[
[
3195,
3195,
3075,
3130,
135578,
40.73375117860229,
-167.65845313052887,
-149.9553565702589,
-17.703096560269955,
2878.3038415601986,
3405.5,
3932.6961584398014,
-0.30961454026709817,
3132,
3405.5,
3203.6316167306754,
208.8619036047775,
13662369
],
[
3175,
3175,
3075,
3080,
117431,
38.836458774388156,
-168.50912103594283,
-153.66610946339568,
-14.843011572547141,
2865.3700621232806,
3366.75,
3868.1299378767194,
-0.29784209571647396,
3133,
3366.75,
3178.9052933845405,
201.0860533472934,
13544938
],
[
3080,
3120,
3010,
3110,
161610,
40.62348329586773,
-164.86210448279508,
-155.90530846727557,
-8.956796015519501,
2844.0691898852697,
3340,
3835.9308101147303,
-0.29696455695492835,
3140,
3340,
3165.1242347076327,
194.57990667962957,
13706548
],
[
3110,
3120,
3030,
3075,
130770,
39.185049869567145,
-162.91800770203508,
-157.3078483142275,
-5.610159387807585,
2857.6277955508112,
3300.5,
3743.3722044491888,
-0.26836673500935543,
3117,
3300.5,
3147.0993877661062,
187.1099133453703,
13575778
],
[
3115,
3125,
2995,
3070,
149704,
38.97274485865254,
-159.93709988004866,
-157.83369862739175,
-2.1034012526569086,
2875.37277144872,
3264.5,
3653.62722855128,
-0.23839928231047944,
3093,
3264.5,
3131.6795102128854,
183.03063382070098,
13426074
],
[
3070,
3100,
2980,
3090,
193101,
40.364583132878266,
-154.18354418042873,
-157.10366773799916,
2.9201235575704345,
2890.645344748431,
3235.25,
3579.854655251569,
-0.21303123730875145,
3085,
3235.25,
3123.3436081703085,
178.52844569065093,
13619175
],
[
3050,
3090,
3005,
3090,
68099,
40.36458313287826,
-147.91869519434022,
-155.26667322926738,
7.347978034927166,
2906.812041864893,
3209.5,
3512.187958135107,
-0.1886200081851421,
3087,
3209.5,
3116.674886536247,
171.84784242703302,
13619175
],
[
3110,
3265,
3025,
3070,
490800,
39.32443126065025,
-142.92009618593056,
-152.79735782060004,
9.87726163466948,
2897.2231024868797,
3193.5,
3489.7768975131203,
-0.18554995930052937,
3079,
3193.5,
3107.339909228998,
176.71585368224495,
13128375
],
[
3070,
3260,
3050,
3225,
474134,
50.06419494279305,
-125.01042350200942,
-147.23997095688193,
22.229547454872517,
2915.202292988386,
3181,
3446.797707011614,
-0.16711581704596917,
3109,
3181,
3130.8719273831985,
179.09329270494175,
13602509
],
[
3260,
3275,
3085,
3185,
281765,
47.71690822089585,
-112.74489164421402,
-140.34095509434837,
27.596063450134352,
2938.247437535962,
3166.75,
3395.252562464038,
-0.1443136101454412,
3132,
3166.75,
3141.697541906559,
179.87234322601736,
13320744
]
] |
넥써쓰, 17억원 규모 유상증자 결정: [서울=뉴시스]이지민 기자 = 넥써쓰는 운영자금 조달을 위해 17억원 규모의 유상증자를 결정했다고 4일 공시했다. 신주는 총 55만161주이며, 신주 발행가액은 3090원이다. 이번 증자는 제3자배정증자 방식으로 진행되며, 배정 주식은 1년의 보호예수 기간이 설정된다. 넥써쓰, 블록체인 게임 개발사 '제트5' 인수…김강수 대표 영입: 넥써쓰 로고(넥써쓰 제공. 재판매 및 DB금지)/뉴스1(서울=뉴스1) 김민재 기자 = 넥써쓰(205500)가 블록체인 게임 개발사 '제트5(Z5)'를 인수하고 김강수 제트5 대표를 영입했다고 4일 밝혔다.서울대 공과대학 출신인 김강수 대표는 모바일 게임 '드래곤빌리지' 프로듀서와 최고전략책임자(CSO)를 역임했다.그는 2020년 제트5를 설립한 후 블록체인 기술과 게임 개발에 주력해 왔다. 대표작으로는 모바일 다중접속역할수행게임(MMORPG) '픽셀 히어로즈 어드벤처'가 있다.김 대표는 넥써쓰의 프로듀싱 태스크포스(TF) 장으로 합류해 온보딩 게임의 토크노믹스 설계 및 실행을 총괄한다.그는 이달 5일 사전 예약을 시작하는 '로한2 글로벌'의 이머시브 토크노믹스(Immersive Tokenomics)를 직접 기획했다.넥써쓰는 김 대표 영입을 통해 크로쓰(CROSS) 생태계 게임 라인업을 강화하고 블록체인 기반 게임 경제 모델을 구축할 계획이다.장현국 넥써쓰 대표는 "제트5 팀은 다양한 장르의 게임에서 토크노믹스를 혁신하는 중요한 역할을 맡게 될 것"이라고 말했다.<용어설명>■ 토크노믹스'토큰(Token)'과 '경제학(Economics)'의 합성어. 특정 암호화폐 프로젝트의 토큰이 어떻게 발행, 분배, 사용, 그리고 소각되는지를 설명하는 경제 모델 및 시스템을 가리킨다. "국내 1호 원화 스테이블코인 발행하겠다"…넥써쓰 장현국의 도전 [인터뷰]: 스테이블코인, 디지털 경제와 실물 경제 잇는 '핵심 고리'민간 사업자 발행 열어주는 방향의 디지털자산 법제화 기대글로벌향 게임·0% 결제 수수료로 스테이블코인 수요 창출크로쓰 유통망 확장 속도…블록체인 게임 확보에도 주력장현국 넥써쓰(NEXUS) 대표가 1일 오전 경기도 성남시 분당구 넥써쓰 본사에서 데일리안과 인터뷰를 하고 있다. ⓒ데일리안 홍금표 기자[데일리안 = 이주은 기자] "스테이블코인 사업은 이제 막 출발선에 섰습니다. 그 기반인 블록체인 분야에서 냉정하게 말해 저보다 더 많은 사업을 해본 사람은 한국에 없을 겁니다. 법제화가 이뤄져 민간 기업에도 길이 열린다면 가장 먼저 신청서를 내고, 가장 먼저 스테이블코인을 발행하는 회사가 되고 싶습니다."블록체인 게임의 가능성을 줄곧 설파해온 장현국 넥써쓰 대표가 이번에는 원화 스테이블코인에서 새로운 성장 동력을 모색하고 있다. 그는 스테이블코인을 "디지털 경제와 실제 경제를 잇는 핵심 고리"로 규정하며, 이를 통해 대중이 자연스럽게 코인과 블록체인을 받아들이게 될 것으로 전망했다.또 국내 규제 체계가 완비되기 전까지 스테이블코인 발행을 위한 모든 기술적 준비를 마치겠다는 강한 의지도 드러냈다.장 대표는 지난 1일 경기도 성남시 분당구 넥써쓰 본사에서 가진 데일리안과 인터뷰에서 "앞으로 각국에서 스테이블코인을 위한 인프라를 엄청나게 구축할 것이고, 여기에 블록체인 기반 코인들이 올라서기만 하면 되는 상황이 될 것"이라며 "블록체인이 만드는 디지털 경제를 실생활로 연결하는 데 있어서 가장 중요한 역할을 스테이블코인이 하게 될 것 같다"고 내다봤다.그는 이미 위메이드 대표 시절인 3년 전 스테이블코인인 '위믹스 달러'를 만든 적이 있다. 현실 경제와 디지털 경제를 연결시켜주는 장치로서 스테이블코인의 필요성을 일찍이 깨달았고, 디지털 경제의 확산 속에서 스테이블코인의 중요성이 더욱 커질 것이라고 판단했다.넥써쓰의 스테이블코인 전략은 ▲크로쓰 체인 내 달러 관련 거래에는 USDC(USD 코인)나 USDT(테더)를 활용 ▲국내 법제화에 맞춘 원화 스테이블코인 발행 및 페이먼트 결제 시장 진출 ▲이머징 마켓 스테이블코인 직접 발행 등 세 갈래로 구성된다.美처럼 민간 발행 지원 기대…'게임+0% 수수료'로 수요 창출이중 핵심은 원화 기반 스테이블코인이다. 넥써쓰는 블록체인 기반의 발행 및 소각 구조와 수수료 0%의 결제 기능을 자체적으로 개발하고 있다. 이미 글로벌 가상자산 거래소 바이낸스가 운영하는 블록체인 'BNB체인'에 원화 기반 스테이블코인 'KRWx'도 등록했고, 상표 출원도 마쳤다.장 대표는 "국내에서 스테이블코인 관련 법제화가 어떻게 이뤄지는지 지켜봐야겠으나 미국 '지니어스법'처럼 사업자들의 진입을 열어주는 방향일 가능성이 크다고 생각한다"며 "일본은 2년 전, 유럽은 1년 전에 은행 중심의 스테이블코인 발행을 지원하기 시작했는데 이 나라들에서 지금 스테이블코인 사업 아무도 안 한다. 가장 활발하게 스테이블코인 사업을 하고 있는 미국을 따라가도 늦을 수 있는 상황에서, 뒤처진 국가들의 모델을 따르진 않을 것"이라고 했다.넥써쓰의 스테이블코인 사업은 두 달 전 합류한 안중현 부사장이 진두지휘하고 있다. 네이버페이, 토스뱅크 등에서 핀테크 기반 서비스를 설계한 그는 페이먼트 시장 확장까지 염두에 둔 넥써쓰의 전략에 적임자로 낙점됐다.장 대표는 "스테이블코인 발행이 저희가 무수하게 발행하게 될 게임 토큰과 본질적으로는 똑같다. 다만 뒤에 담보금이 있는 형태일 뿐이고, 지금도 기술적으로는 발행할 수 있다"며 "원화 스테이블코인의 경우 페이먼트 시장까지 사업을 확장해야겠다고 생각했고, 마침 안 부사장은 페이먼트 시장에서의 경험을 살리면서도 새로운 일을 하고 싶다고 말했다. 저희는 그것이 원화 스테이블코인이라는 것에 공감대를 형성했다"고 설명했다.그는 "블록체인은 기본이 탈중앙화라 특정 지갑이나 토큰에 대해 통제하지 않는 것이 기본 원칙이나, 스테이블코인은 실제 돈과 관련돼 있는 만큼 통제가 필요하다고 봐서 이와 관련한 스마트 컨트랙을 개발 중"이라며 "연말까지 기술적 준비는 마무리될 것으로 본다"고 부연했다.장현국 넥써쓰(NEXUS) 대표가 1일 오전 경기도 성남시 분당구 넥써쓰 본사에서 데일리안과 인터뷰를 하고 있다. ⓒ데일리안 홍금표 기자장 대표는 스테이블코인 발행이 '자금력 있는 기업만의 영역'이라는 시각에도 선을 그었다. 결국 중요한 것은 스테이블코인에 대한 수요로, 넥써쓰는 글로벌향 게임과 0%의 거래 수수료로 수요를 창출하겠다고 강조했다.장 대표는 "USDC나 USDT도 모두 벤처 기업들로, 돈 많은 회사들이 아니었다. 중요한 것은 수요"라며 "스테이블코인은 게임 내 재화를 블록체인으로 거래하는 데 사용된다. 신용카드(결제대행사)처럼 중간 구조가 존재하지 않고 수수료도 가스 피(Gas fee)를 제외하면 거의 없다. 수수료 0%의 '제로페이'가 가능하다"고 했다.이어 그는 "크로쓰를 통해 넥써쓰가 발급할 스테이블코인의 수요를 늘릴 것"이라며 "물론 폐쇄적인 형태의 법안 마련 가능성도 있어 은행 컨소시엄에 합류하는 것도 고려 중"이라고 덧붙였다.크로쓰 유통망 확장…바이낸스·업비트·빗썸 등 상장도 도전이와 별개로 자체 가상화폐 '크로쓰'의 글로벌 유통망은 빠르게 넓히고 있다. 바이낸스 알파, 비트겟, 게이트아이오 등 해외 거래소에 연이어 상장했고, 코빗·코인원 등 국내 거래소에서도 거래가 시작됐다. 지난달 27일에는 유럽 최대 가상자산 거래소 비트바보 상장에도 성공했다. 이는 크로쓰 백서가 유럽연합 암호자산시장규제(MiCA)에 공식 등록된 지 2주 만이다.장 대표는 "글로벌 주요 거래소를 비롯해 주요하지 않더라도 실제 사용자들이 쓰는 거래소에 전부 상장하는 것이 처음부터 저희 계획이었다. 유럽에서 잇달아 상장 소식을 전해드리게 될 것"이라며 "어느 나라에서 사업을 하든 그 나라 규제를 준수해야 한다는 생각으로 사업을 출발했기 때문에 글로벌 확장이 빠르게 이뤄지고 있다"고 말했다.넥써쓰는 앞으로 글로벌 주요 거래소인 바이낸스 현물 시장은 물론 업비트, 빗썸 등 국내 최대 가상자산 거래소에도 도전할 예정이다. 동시에 블록체인 게임 이용자들이 많은 필리핀, 인도네시아, 브라질 등 신흥시장 내 거래소 상장을 또 다른 핵심 축으로 삼는다.장현국 넥써쓰(NEXUS) 대표가 1일 오전 경기도 성남시 분당구 넥써쓰 본사에서 데일리안과 인터뷰를 하고 있다. ⓒ데일리안 홍금표 기자플랫폼 고도화 만큼이나 플랫폼에 온보딩할 블록체인 게임 확보에도 공들이고 있다. 지난 7월에는 중국 상하이에서 열린 게임쇼 '차이나조이 2025'에 방문, 넷이즈게임즈 출신 개발사 첸거가 설립한 개발사에 전략적 투자를 단행했다.넥써쓰가 확보한 게임 중에는 오는 30일 출시 예정인 MMORPG(다중접속역할수행게임) '로한2'를 최고 기대작으로 꼽았다.장 대표는 "과거 위메이드에서 미르4를 출시했고, 이후 토크노믹스를 개선한 나이트크로우 글로벌로 3배 이상의 성과를 냈다"며 "로한2는 그것보다도 더 업그레이드된 토크노믹스를 적용했다. 웹3 시장 분위기도 과거보다 좋아 성과에 기대를 걸고 있다"고 했다.그는 블록체인 게임의 가능성을 전기차와 자율주행의 성장 과정에 빗댔다. 과거엔 대부분의 사람들이 전기차와 자율주행을 불신했으나 이제는 거스를 수 없는 대세가 된 것처럼, 블록체인 게임도 그렇게 될 것이라는 확신이다.장 대표는 "과거엔 전기차와 자율주행을 믿은 사람이 극소수였지만 이제는 대세가 됐다. 블록체인 게임도 마찬가지"이라며 "웹2 게임에 있던 에셋을 온체인으로 올린 것이 웹3 게임인데, 에셋을 온체인에 올려서 거래가 가능하도록 하는 시스템이 어떻게 게임을 더 재미없게 만들겠냐. 결국 모두가 블록체인 게임을 믿게 되는 순간, 넥써쓰는 모든 준비를 끝낸 회사로 서 있을 것"이라고 강조했다.
|
0
|
[
[
5030,
5050,
4945,
4985,
53124,
41.3552891010846,
-198.0481213045323,
-194.19306178687248,
-3.855059517659811,
4799.218961742284,
5203.5,
5607.781038257716,
-0.15538811886527004,
4957,
5203.5,
5040.715245920839,
168.1792168898132,
-91217
],
[
5040,
5040,
4890,
4900,
67054,
38.08838791630272,
-197.9310180759403,
-194.94065304468606,
-2.9903650312542425,
4768.458039147391,
5175.5,
5582.541960852609,
-0.15729570509230376,
4958,
5175.5,
5012.572196736672,
166.8807013976837,
-158271
],
[
4885,
4950,
4845,
4850,
61868,
36.27318018571288,
-199.57225038315755,
-195.86697251238036,
-3.705277870777195,
4735.212552624767,
5145.5,
5555.787447375233,
-0.15947427747555443,
4948,
5145.5,
4980.057757389337,
162.46065129784915,
-220139
],
[
4895,
4895,
4800,
4825,
84634,
35.365631675748375,
-200.57809050552896,
-196.80919611101007,
-3.7688943945188953,
4727.992806103966,
5107.75,
5487.507193896034,
-0.14869842646802747,
4918,
5107.75,
4949.04620591147,
157.64203334800277,
-304773
],
[
4805,
4830,
4725,
4760,
61685,
33.05027788473834,
-204.2655368634487,
-198.3004642614978,
-5.9650726019508795,
4679.03043638437,
5084.25,
5489.46956361563,
-0.15940190337439356,
4864,
5084.25,
4911.236964729176,
153.88188810885973,
-366458
],
[
4760,
4785,
4695,
4710,
73061,
31.35001889414718,
-208.8153533904415,
-200.40344208728655,
-8.411911303154938,
4627.323751734826,
5057.25,
5487.176248265174,
-0.17002372762476597,
4809,
5057.25,
4870.989571783341,
149.31889610108402,
-439519
],
[
4690,
4800,
4655,
4705,
79290,
31.177290783917666,
-210.3992227105582,
-202.40259821194087,
-7.9966244986173365,
4593.057336821511,
5024,
5454.942663178489,
-0.17155360795322017,
4770,
5024,
4837.791657426673,
149.01040352243518,
-518809
],
[
4715,
5520,
4715,
4955,
3055302,
46.92367228583255,
-189.29941408431932,
-199.78196138641655,
10.482547302097231,
4595.138596649193,
5006.75,
5418.361403350807,
-0.16442259084268535,
4791,
5006.75,
4861.233325941339,
196.58108898511836,
2536493
],
[
4955,
5070,
4940,
5020,
407225,
50.11918518583706,
-165.42578152433907,
-192.91072541400106,
27.48494388966199,
4604.76634597644,
4992.75,
5380.73365402356,
-0.15541881889682443,
4830,
4992.75,
4892.986660753071,
191.82529691475276,
2943718
],
[
5040,
5090,
4955,
4980,
162213,
48.1961664233895,
-148.02705764943312,
-183.9339918610875,
35.906934211654374,
4624.5994225433205,
4974.25,
5323.9005774566795,
-0.1405842398177331,
4874,
4974.25,
4910.389328602458,
187.76634713512755,
2781505
]
] |
no news data
|
0
|
[
[
8350,
8400,
8090,
8230,
78576,
65.85385121304002,
309.3018912542293,
413.4957433024993,
-104.19385204827,
7506.072752643637,
8086.5,
8666.927247356363,
-0.1435546274300039,
8026,
8086.5,
8107.669231679462,
414.8237601459192,
2767806
],
[
8230,
8280,
7940,
8000,
103996,
60.54636198630554,
280.0181539564801,
386.8002254332955,
-106.78207147681542,
7631.253453874923,
8116.5,
8601.746546125076,
-0.11957039268775366,
8052,
8116.5,
8086.13538534357,
409.47920584978215,
2663810
],
[
7980,
8000,
7710,
7760,
72579,
55.51817718627484,
234.73866571514918,
356.3879134896663,
-121.64924777451711,
7608.759433741483,
8110,
8611.240566258517,
-0.12361049722774772,
8064,
8110,
8020.908308274857,
400.94497686051204,
2591231
],
[
7760,
7910,
7630,
7710,
51084,
54.50266678411382,
192.5995946917119,
323.63024973007543,
-131.03065503836353,
7557.394945077868,
8089.5,
8621.60505492213,
-0.13155449778654585,
8016,
8089.5,
7958.726646619885,
392.30604994190406,
2540147
],
[
7720,
7800,
7300,
7350,
78557,
47.73275705745121,
128.67183711275993,
284.6385672066124,
-155.96673009385245,
7459.324011581818,
8069.5,
8679.675988418183,
-0.15123018487345743,
7810,
8069.5,
7836.981317295908,
399.9984749460538,
2461590
],
[
7470,
7530,
7220,
7350,
147712,
47.73275705745121,
77.1196414356591,
243.13478205242174,
-166.01514061676264,
7372.6504870668105,
8049.5,
8726.34951293319,
-0.16817181512719784,
7634,
8049.5,
7739.585053836727,
393.57001244990715,
2461590
],
[
7430,
7610,
7200,
7470,
82529,
50.127581417304256,
45.423537797638346,
203.59253320146507,
-158.16899540382673,
7293.584126303694,
8017,
8740.415873696305,
-0.18047046867813543,
7528,
8017,
7685.668043069381,
394.7435829891995,
2544119
],
[
7510,
7790,
7350,
7410,
163415,
48.92062724715045,
15.286436225995203,
165.9313138063711,
-150.6448775803759,
7220.1018529242,
7967,
8713.8981470758,
-0.18749796587819764,
7458,
7967,
7630.534434455505,
397.97618420425675,
2380704
],
[
7540,
7550,
7300,
7380,
117626,
48.2944946100806,
-10.892619834135985,
130.5665270782697,
-141.45914691240569,
7164.41761127261,
7911,
8657.58238872739,
-0.1887453896416103,
7392,
7911,
7580.427547564404,
387.40645676109557,
2263078
],
[
7360,
7550,
7310,
7480,
74713,
50.565748661906454,
-23.301935894532107,
99.79283448370934,
-123.09477037824145,
7124.030172872238,
7869.5,
8614.969827127761,
-0.1894579902478586,
7418,
7869.5,
7560.342038051524,
376.87742413530304,
2337791
]
] |
no news data
|
0
|
[
[
17150,
17380,
17080,
17240,
21872,
58.677319211304855,
299.5679097331631,
334.1936991517092,
-34.625789418546105,
15411.298259542576,
16872.5,
18333.701740457425,
-0.17320512555429537,
17330,
16872.5,
17203.264504326617,
519.116366415861,
1347750
],
[
17300,
17300,
17050,
17140,
30812,
56.66404906066721,
276.9302732357319,
322.7410139685138,
-45.81074073278194,
15539.403046488698,
16933.5,
18327.5969535113,
-0.16465549986846204,
17260,
16933.5,
17190.611603461293,
499.89376881472805,
1316938
],
[
17140,
17620,
17140,
17290,
39680,
58.93982017151313,
268.00414466098664,
311.7936401070084,
-43.78949544602176,
15672.050193310348,
16999,
18325.949806689652,
-0.15612092554734422,
17232,
16999,
17210.489282769035,
498.4727853279618,
1356618
],
[
17300,
17350,
16890,
16990,
41048,
52.95065531565052,
234.0249368641198,
296.23989945843067,
-62.21496259431086,
15819.024265447433,
17051,
18282.975734552565,
-0.144504807290196,
17180,
17051,
17166.39142621523,
495.7247292331074,
1315570
],
[
16820,
16820,
16330,
16490,
46035,
44.782893816247324,
164.85005968009136,
269.9619315027628,
-105.11187182267145,
16153.923310557766,
17111,
18068.076689442234,
-0.11186683296618948,
17030,
17111,
17031.113140972186,
507.45867714502833,
1269535
],
[
16700,
16700,
16310,
16570,
23931,
46.21250421839213,
115.156351804515,
239.00081556311326,
-123.84446375859827,
16456.43627372764,
17159,
17861.56372627236,
-0.08188865624714275,
16896,
17159,
16938.890512777747,
499.06877163466913,
1293466
],
[
16700,
16880,
16450,
16860,
37265,
51.14994405597341,
98.04411512929437,
210.8094754763495,
-112.76536034705512,
16475.576136793978,
17165,
17854.423863206022,
-0.08032902571581968,
16840,
17165,
16923.1124102222,
494.1352879464785,
1330731
],
[
16940,
17300,
16900,
17050,
28405,
54.121410534448735,
98.67647539652171,
188.38287546038393,
-89.70640006386222,
16485.710126058428,
17170,
17854.289873941572,
-0.07970761490292047,
16792,
17170,
16948.48992817776,
490.2684816645872,
1359136
],
[
17500,
17670,
17270,
17360,
54453,
58.55145270096497,
122.77674084353566,
175.26164853701428,
-52.48490769347862,
16494.109223433894,
17160,
17825.890776566106,
-0.07760964761842729,
16866,
17160,
17030.791942542208,
499.5350186885453,
1413589
],
[
17580,
18670,
17200,
17700,
100444,
62.79475417214734,
167.38205718129757,
173.68573026587094,
-6.303673084573376,
16500.621416330054,
17157.5,
17814.378583669946,
-0.07657043085180781,
17108,
17157.5,
17164.633554033768,
568.8539459250778,
1514033
]
] |
no news data
|
0
|
[
[
1470,
1497,
1454,
1457,
76386,
38.67827496874061,
-57.82255393170317,
-62.172495149259966,
4.349941217556797,
1422.2513397965483,
1504.4999999999998,
1586.7486602034512,
-0.10933686966228175,
1457.8000000000002,
1504.4999999999998,
1474.9697229133565,
57.28248004419038,
-2521569
],
[
1446,
1462,
1423,
1425,
102539,
34.81985811045924,
-58.32126211613922,
-61.40224854263582,
3.080986426496594,
1410.5915510255852,
1499.7999999999997,
1589.0084489744143,
-0.11896046002722302,
1454.4,
1499.7999999999997,
1464.9757783306852,
55.97658861246249,
-2624108
],
[
1425,
1457,
1410,
1447,
145410,
39.30284790578953,
-56.29237237897496,
-60.38027330990365,
4.08790093092869,
1404.5555976328196,
1496.6499999999999,
1588.74440236718,
-0.12306738698717835,
1449.8000000000002,
1496.6499999999999,
1461.3806226645484,
55.33540371157231,
-2478698
],
[
1447,
1452,
1412,
1413,
158983,
35.2659400777385,
-56.77352859767575,
-59.65892436745807,
2.8853957697823205,
1405.456227119466,
1486.55,
1567.643772880534,
-0.10910332364270837,
1441.4,
1486.55,
1451.704498131639,
54.24001773217429,
-2637681
],
[
1413,
1427,
1389,
1404,
87355,
34.26272289394478,
-57.22145978215417,
-59.17143145039729,
1.9499716682431227,
1393.0097733821867,
1481.45,
1569.8902266178134,
-0.11939684311696422,
1429.2,
1481.45,
1442.1635985053113,
53.08001646559041,
-2725036
],
[
1404,
1427,
1398,
1418,
96188,
37.25294241227823,
-55.80349749327388,
-58.49784465897262,
2.694347165698737,
1385.395664208559,
1476.5,
1567.604335791441,
-0.12340580533889728,
1421.4,
1476.5,
1437.330878804249,
51.36001528947681,
-2628848
],
[
1418,
1430,
1399,
1403,
73459,
35.395207551704424,
-55.253202281264976,
-57.848916183431086,
2.5957139021661106,
1376.2785483784783,
1470.7000000000003,
1565.1214516215223,
-0.12840341554568843,
1417,
1470.7000000000003,
1430.4647030433994,
49.90572848308562,
-2702307
],
[
1403,
1459,
1402,
1430,
171351,
41.08989789440782,
-52.03854703218349,
-56.686842353181575,
4.648295320998088,
1372.4651572152397,
1466.7500000000002,
1561.0348427847607,
-0.1285629354487956,
1413.6000000000001,
1466.7500000000002,
1430.3717624347196,
50.41246216286522,
-2530956
],
[
1418,
1464,
1410,
1417,
186280,
39.29394365139955,
-49.96394765433138,
-55.34226341341154,
5.378315759080159,
1367.4159155933737,
1462.3000000000002,
1557.1840844066267,
-0.1297737597026964,
1414.4,
1462.3000000000002,
1427.697409947776,
50.6687148655177,
-2717236
],
[
1490,
1745,
1483,
1522,
7436417,
56.015884939370125,
-39.39309118844335,
-52.1524289684179,
12.759337779974551,
1371.0785597412478,
1460.8000000000002,
1550.5214402587526,
-0.12283877362917908,
1438.0000000000002,
1460.8000000000002,
1446.557927958221,
70.47809237512358,
4719181
]
] |
no news data
|
0
|
[
[
1917,
2020,
1905,
2020,
99308,
59.20743710551707,
-36.59346633846462,
-52.524254411505765,
15.930788073041143,
1871.2325521140328,
1940.7,
2010.1674478859672,
-0.07159009417835543,
1932,
1940.7,
1941.2980084395952,
43.52191208871355,
-65511
],
[
2010,
2010,
1951,
1951,
40168,
48.7968705118875,
-33.18344291297649,
-48.656092111799914,
15.472649198823426,
1873.507584689114,
1938.5500000000002,
2003.5924153108863,
-0.06710419159772624,
1941.2,
1938.5500000000002,
1943.2384067516762,
45.341775510948295,
-105679
],
[
1970,
1978,
1944,
1957,
16958,
49.62631752504009,
-29.65498076579388,
-44.85586984259871,
15.200889076804827,
1875.1847295911475,
1937.15,
1999.1152704088527,
-0.06397570700137065,
1948.8000000000002,
1937.15,
1945.990725401341,
44.531648688737704,
-88721
],
[
1958,
1985,
1917,
1925,
16180,
45.40205354557001,
-29.105274174516353,
-41.70575070898224,
12.600476534465884,
1878.4077328952876,
1933.5,
1988.5922671047124,
-0.056987087773170304,
1954.0000000000002,
1933.5,
1941.7925803210728,
46.20795949668501,
-104901
],
[
1944,
1944,
1914,
1920,
13153,
44.76092842257625,
-28.741768734916832,
-39.11295431416916,
10.371185579252327,
1877.846232469937,
1931.3,
1984.753767530063,
-0.05535521931348111,
1954.6000000000001,
1931.3,
1937.4340642568584,
45.05024810406465,
-118054
],
[
1910,
1930,
1910,
1915,
11753,
44.09043219575202,
-28.528289900644722,
-36.99602143146427,
8.467731530819549,
1876.2845248715348,
1930.05,
1983.815475128465,
-0.05571407489802351,
1933.6000000000001,
1930.05,
1932.947251405487,
43.260944668060034,
-129807
],
[
1915,
1924,
1901,
1905,
11609,
42.71237989087626,
-28.833646484612018,
-35.36354644209382,
6.529899957481803,
1874.371655428773,
1929.1999999999998,
1984.0283445712266,
-0.05684049820778231,
1924.4,
1929.1999999999998,
1927.3578011243897,
41.81373433462718,
-141416
],
[
1942,
1942,
1900,
1907,
7486,
43.09545416414884,
-28.584753250003814,
-34.00778780367582,
5.423034553672004,
1872.5974062779067,
1928.2999999999997,
1984.0025937220928,
-0.05777378387397508,
1914.4,
1928.2999999999997,
1923.286240899512,
41.827039025010954,
-133930
],
[
1924,
1924,
1903,
1903,
8667,
42.483585728587286,
-28.383087573316743,
-32.882847757604004,
4.499760184287261,
1872.5974062779069,
1928.3,
1984.002593722093,
-0.057773783873975075,
1910,
1928.3,
1919.2289927196098,
40.33939338036732,
-142597
],
[
1926,
1940,
1900,
1924,
19276,
46.757529221355746,
-26.226419734621004,
-31.551562153007406,
5.3251424183864025,
1872.9784245319595,
1928.5500000000002,
1984.1215754680409,
-0.05763042230488262,
1910.8,
1928.5500000000002,
1920.183194175688,
40.315150996055365,
-123321
]
] |
no news data
|
0
|
[
[
6600,
6630,
6500,
6570,
14278,
49.522697739307304,
-26.479699276987958,
-11.359121821553419,
-15.120577455434539,
6305.788319529149,
6583,
6860.211680470851,
-0.08422047105297013,
6498,
6583,
6559.295246740815,
228.26424300896383,
3687796
],
[
6600,
6650,
6510,
6650,
18428,
53.09480735031245,
-18.010866142276427,
-12.689470685698021,
-5.321395456578406,
6312.411756408104,
6589.5,
6866.588243591896,
-0.08409992976459388,
6528,
6589.5,
6577.4361973926525,
221.9596542226093,
3706224
],
[
6650,
6660,
6560,
6560,
7749,
48.90211061606158,
-18.34997561061118,
-13.821571670680653,
-4.528403939930529,
6309.297613804443,
6586,
6862.702386195557,
-0.08402744797921553,
6566,
6586,
6573.948957914123,
213.24825034956578,
3698475
],
[
6540,
6620,
6500,
6510,
13689,
46.695971017924236,
-22.39514712442815,
-15.536286761430155,
-6.858860362997994,
6302.835893573418,
6581.5,
6860.164106426582,
-0.08468103211322109,
6578,
6581.5,
6561.159166331298,
206.58766103888252,
3684786
],
[
6510,
6570,
6370,
6390,
25888,
41.819756420844485,
-34.88187526631373,
-19.40540446240687,
-15.476470803906857,
6286.434081679782,
6576,
6865.565918320218,
-0.08806749340639229,
6536,
6576,
6526.927333065039,
206.1171138218195,
3658898
],
[
6390,
6510,
6310,
6340,
16148,
39.94790715698487,
-48.256014120882355,
-25.175526394101972,
-23.080487726780383,
6263.341091376266,
6569,
6874.658908623734,
-0.09306101647853056,
6490,
6569,
6489.541866452032,
205.68017712026096,
3642750
],
[
6460,
6470,
6350,
6440,
8128,
45.22823390793264,
-50.20719397422363,
-30.181859910126306,
-20.025334064097322,
6256.338045094673,
6566,
6875.661954905327,
-0.09432286168301146,
6448,
6566,
6479.633493161626,
200.27445018309947,
3650878
],
[
6480,
6540,
6400,
6470,
14998,
46.74120261036945,
-48.77057199066712,
-33.89960232623447,
-14.87096966443265,
6263.021944969426,
6568.5,
6873.978055030574,
-0.0930130334263756,
6430,
6568.5,
6477.706794529301,
195.9691323128781,
3665876
],
[
6580,
6770,
6560,
6710,
64160,
56.97941589152209,
-27.943924317047276,
-32.708466724397034,
4.764542407349758,
6272.468901091568,
6580.5,
6888.531098908432,
-0.09361935989922708,
6470,
6580.5,
6524.165435623441,
203.39990857624394,
3730036
],
[
6710,
6760,
6370,
6730,
26764,
57.70901460357403,
-9.712859338374983,
-28.109345247192625,
18.396485908817642,
6275.165895508982,
6578.5,
6881.834104491018,
-0.09221983871430191,
6538,
6578.5,
6565.332348498753,
216.72848653508368,
3756800
]
] |
no news data
|
0
|
[
[
3980,
3980,
3975,
3975,
99061,
91.30958230593409,
403.89033518206315,
428.07149385309094,
-24.181158671027788,
2298.371373045162,
3507,
4715.628626954838,
-0.6892663968946896,
3975,
3507,
3897.910666615523,
92.24726859055333,
39801246
],
[
3975,
3980,
3975,
3975,
204615,
91.3095823059341,
386.56575819152476,
419.77034672077775,
-33.20458852925299,
2418.3507107019886,
3573.25,
4728.149289298011,
-0.6464139309021263,
3975,
3573.25,
3913.328533292419,
86.01532083408524,
39801246
],
[
3980,
3980,
3975,
3975,
92037,
91.3095823059341,
368.58706387481743,
409.5336901515857,
-40.94662627676826,
2566.546246449871,
3641.25,
4715.9537535501295,
-0.590293857082117,
3975,
3641.25,
3925.6628266339353,
80.22851220307916,
39801246
],
[
3980,
3985,
3975,
3975,
313839,
91.30958230593409,
350.30076987882376,
397.68710609703334,
-47.38633621820958,
2708.589121530411,
3703.25,
4697.910878469589,
-0.5371826792517864,
3975,
3703.25,
3935.5302613071485,
75.21218990285922,
39801246
],
[
3980,
3990,
3980,
3985,
137222,
91.46861636231736,
332.7795905955941,
384.7056029967455,
-51.92601240115141,
2893.8733169604325,
3768.75,
4643.626683039567,
-0.46427950012050007,
3977,
3768.75,
3945.424209045719,
70.91131919551214,
39938468
],
[
3985,
3985,
3980,
3980,
120017,
90.5760967365261,
314.8609505235986,
370.73667250211616,
-55.87572197851756,
3109.867428956534,
3832.25,
4554.632571043466,
-0.3770017984439773,
3978,
3832.25,
3952.3393672365755,
66.20336782440413,
39818451
],
[
3980,
3985,
3980,
3980,
91450,
90.5760967365261,
297.2339709740454,
356.0361321965021,
-58.802161222456675,
3382.617971622615,
3894,
4405.382028377385,
-0.2626512729211016,
3979,
3894,
3957.8714937892605,
61.831698694089546,
39818451
],
[
3980,
3985,
3980,
3985,
66939,
90.68154968466455,
280.4352380395062,
340.9159533651029,
-60.48071532559669,
3652.0767833311875,
3943.25,
4234.4232166688125,
-0.1476818445032968,
3981,
3943.25,
3963.2971950314086,
57.77229164451172,
39885390
],
[
3830,
3975,
3740,
3820,
117297,
64.88035791878697,
250.91560126128252,
322.9158829443388,
-72.0002816830563,
3897.7822934311475,
3968,
4038.2177065688525,
-0.035391989198010315,
3950,
3968,
3934.637756025127,
71.14569938418946,
39768093
],
[
3800,
3820,
3585,
3660,
195809,
50.018523383957806,
212.1647108936004,
300.7656485341912,
-88.60093764059081,
3797.937799950277,
3952.5,
4107.062200049723,
-0.07820984189739308,
3885,
3952.5,
3879.710204820102,
82.84957799960449,
39572284
]
] |
no news data
|
0
|
[
[
133200,
136100,
133100,
133100,
31982,
50.10015514922244,
-2742.6477027359942,
-2687.7705550265796,
-54.87714770941466,
126498.83775601877,
135935,
145371.16224398123,
-0.13883344604378908,
131840,
135935,
133076.1497859309,
4056.92573240216,
366460
],
[
133900,
134100,
131700,
133100,
22553,
50.10015514922243,
-2585.8094666199468,
-2667.378337345253,
81.56887072530617,
126999.14284026658,
135305,
143610.85715973342,
-0.12277236110614424,
132260,
135305,
133080.91982874472,
3938.5738943734345,
366460
],
[
132700,
133300,
131500,
131800,
21697,
47.33240506212294,
-2537.166296254145,
-2641.3359291270312,
104.16963287288627,
127684.38725592919,
134625,
141565.61274407082,
-0.10311031003262121,
132560,
134625,
132824.7358629958,
3785.8186162039033,
344763
],
[
132500,
132500,
129300,
129700,
37412,
43.182342656392024,
-2637.663341736741,
-2640.601411648973,
2.938069912232095,
128675.26011038118,
133845,
139014.73988961882,
-0.07724965280165601,
132380,
133845,
132199.78869039664,
3743.974429332196,
307351
],
[
129600,
129600,
127500,
128100,
21094,
40.284222345538964,
-2813.976829317282,
-2675.2764951826352,
-138.7003341346467,
127893.32715141783,
133380,
138866.67284858218,
-0.08227129777451152,
131160,
133380,
131379.83095231734,
3633.690541522754,
286257
],
[
128300,
129500,
127500,
128900,
31905,
42.366968601015564,
-2856.2284013041062,
-2711.4668764069297,
-144.7615248971765,
127325.81073135043,
133035,
138744.18926864958,
-0.08582988339383738,
130320,
133035,
130883.86476185388,
3516.998359985414,
318162
],
[
129400,
131400,
128700,
131100,
17439,
47.76264421753206,
-2681.283297860122,
-2705.430160697568,
24.146862837446406,
127461.16770471439,
132680,
137898.83229528563,
-0.07866795742064543,
129920,
132680,
130927.09180948311,
3458.6413342721703,
335601
],
[
130800,
132000,
130800,
131900,
17763,
49.6100827753267,
-2449.844447038078,
-2654.3130179656705,
204.46857092759228,
127627.63765538271,
132420,
137212.3623446173,
-0.07238124670921743,
129940,
132420,
131121.67344758648,
3297.3098103955867,
353364
],
[
131600,
131900,
129500,
131000,
21247,
47.571749710464786,
-2312.3941286214977,
-2585.929240096836,
273.53511147533845,
127955.88642111061,
132085,
136214.1135788894,
-0.06252206653123966,
130200,
132085,
131097.3387580692,
3233.216252510188,
332117
],
[
132500,
134900,
132400,
133800,
31407,
53.915682370206206,
-1954.9912395074207,
-2459.741639978953,
504.75040047153243,
128003.9084330305,
132045,
136086.0915669695,
-0.061207793812253324,
131340,
132045,
131637.8710064554,
3280.8436630451747,
363524
]
] |
no news data
|
0
|
[
[
23900,
25000,
23600,
24350,
508292,
37.112473459721826,
-1059.459688740928,
-807.1215565552095,
-252.33813218571845,
23440.04221421802,
26105,
28769.95778578198,
-0.20417221113058637,
24220,
26105,
25027.989798122704,
1118.36505853052,
212302
],
[
24650,
24650,
23900,
24250,
113066,
36.47074706076787,
-1068.0964013060038,
-859.3165255053684,
-208.7798758006354,
23216.20121928831,
25965,
28713.79878071169,
-0.2117310826660267,
24220,
25965,
24872.391838498166,
1092.053268635483,
99236
],
[
23700,
24200,
23200,
23550,
246779,
32.26498930693605,
-1118.531473528721,
-911.159515110039,
-207.37195841868208,
22880.189515739254,
25810,
28739.810484260746,
-0.22702909602950377,
24090,
25810,
24607.913470798536,
1089.0494637329484,
-147543
],
[
23300,
23400,
22500,
23000,
287932,
29.396552245286674,
-1189.1739777085822,
-966.7624076297477,
-222.41157007883453,
22471.723034341587,
25652.5,
28833.276965658413,
-0.24798962796284285,
23880,
25652.5,
24286.33077663883,
1086.2602163234521,
-435475
],
[
22750,
24600,
22650,
23600,
473940,
36.073360703675775,
-1183.1055809525387,
-1010.031042294306,
-173.07453865823277,
22277.62445949491,
25580,
28882.37554050509,
-0.2581998077017272,
23750,
25580,
24149.064621311067,
1147.9559151574913,
38465
],
[
23600,
24200,
23000,
23100,
216267,
33.25136754247427,
-1204.7544942524692,
-1048.9757326859387,
-155.77876156653042,
21963.19653068622,
25442.5,
28921.80346931378,
-0.27350326967190974,
23500,
25442.5,
23939.251697048854,
1151.6733497890991,
-177802
],
[
23100,
23550,
22500,
22700,
276755,
31.151812144789822,
-1239.895329524472,
-1087.1596520536455,
-152.73567747082643,
21619.1803424872,
25232.5,
28845.8196575128,
-0.28640203368772804,
23190,
25232.5,
23691.401357639083,
1144.4109676613064,
-454557
],
[
22900,
23250,
22600,
22950,
170801,
33.958533109345986,
-1233.354441723055,
-1116.3986099875274,
-116.95583173552768,
21415.216603607118,
25007.5,
28599.783396392882,
-0.28729648276660064,
23070,
25007.5,
23543.121086111267,
1109.0958985426416,
-283756
],
[
23100,
24050,
22900,
23350,
275561,
38.29309450381683,
-1182.2656613461804,
-1129.572020259258,
-52.693641086922526,
21367.6084966425,
24787.5,
28207.3915033575,
-0.27593678292344925,
23140,
24787.5,
23504.496868889015,
1112.01762007531,
-8195
],
[
23600,
24050,
23100,
23100,
233441,
36.673002722094125,
-1148.7087461067895,
-1133.3993654287642,
-15.309380678025263,
21383.146736069542,
24547.5,
27711.853263930458,
-0.257814707316872,
23040,
24547.5,
23423.59749511121,
1100.4449329270738,
-241636
]
] |
no news data
|
0
|
[
[
3445,
3455,
3370,
3370,
374269,
56.38592212191753,
-177.42584962433148,
-197.53327781691831,
20.107428192586838,
3326.003859370313,
3535.25,
3744.496140629687,
-0.11837699773972818,
3422,
3535.25,
3454.248444684172,
131.84979160525236,
3087083
],
[
3390,
3405,
3350,
3405,
264999,
57.80069267450354,
-170.49672483803215,
-192.1259672211411,
21.62924238310896,
3316.1991937360467,
3521.5,
3726.8008062639533,
-0.11659849851708266,
3413,
3521.5,
3444.3987557473374,
126.36052077630578,
3352082
],
[
3390,
3505,
3365,
3490,
327807,
61.10085244539718,
-156.34431396742093,
-184.96963657039709,
28.625322602976155,
3319.8011004256814,
3512.25,
3704.6988995743186,
-0.10958724440134876,
3428,
3512.25,
3453.51900459787,
127.33476929228394,
3679889
],
[
3510,
3515,
3437,
3450,
178246,
58.77156725885368,
-146.66542437970656,
-177.308794132259,
30.643369752552445,
3330.30220105639,
3499,
3667.69779894361,
-0.09642629262281223,
3435,
3499,
3452.8152036782963,
123.81085719997795,
3501643
],
[
3440,
3445,
3370,
3390,
233077,
55.362267355787935,
-142.19717271548961,
-170.28646984890514,
28.089297133415528,
3323.3239957579426,
3496.75,
3670.1760042420574,
-0.09919268134242218,
3421,
3496.75,
3440.2521629426374,
120.68151025712237,
3268566
],
[
3395,
3415,
3355,
3375,
205159,
54.510921261665054,
-138.27250633793483,
-163.88367714671108,
25.61117080877625,
3308.4685394267976,
3487.75,
3667.0314605732024,
-0.10280637119816637,
3422,
3487.75,
3427.20173035411,
116.34711666732792,
3063407
],
[
3370,
3375,
3315,
3360,
201682,
53.62289216267277,
-134.8184514114978,
-158.07063199966842,
23.25218058817063,
3295.515272551657,
3476,
3656.484727448343,
-0.10384621832470838,
3413,
3476,
3413.7613842832884,
112.32232261966165,
2861725
],
[
3360,
3430,
3335,
3365,
176655,
53.8925284945012,
-130.17703001430118,
-152.49191160259497,
22.314881588293787,
3293.683255985072,
3462,
3630.316744014928,
-0.09723670942514627,
3388,
3462,
3404.009107426631,
111.08501386111439,
3038380
],
[
3370,
3400,
3335,
3360,
159537,
53.55719475411618,
-125.45595023000897,
-147.08471932807777,
21.6287690980688,
3298.5210187908956,
3447.5,
3596.4789812091044,
-0.08642725523370814,
3370,
3447.5,
3395.207285941305,
107.79322715674908,
2878843
],
[
3355,
3465,
3340,
3435,
358417,
57.79897029441563,
-114.34449512573474,
-140.53667448760916,
26.192179361874423,
3308.6934988214016,
3439.25,
3569.8065011785984,
-0.07592149519726592,
3379,
3439.25,
3403.1658287530445,
109.02228235983844,
3237260
]
] |
"증권사 앱에서 코인 시세 본다"…코빗, 유안타증권과 맞손 [디센터]: 가상자산 시세 및 콘텐츠 제휴사진제공=코빗[서울경제] 증권사 애플리케이션(앱)에서 주식뿐 아니라 가상화폐 시세를 실시간으로 확인할 수 있게 됐다.국내 가상화폐 거래소 코빗은 5일 유안타증권(003470) 앱 '티레이더M(MTS)'에 코빗의 시세 정보와 리서치 콘텐츠를 제공한다고 밝혔다. 코빗은 2013년 국내 최초로 설립된 가상자산 거래소로 핵심 가상자산 190여 종에 대한 거래 서비스를 제공하고 있다.이번 협업을 통해 유안타증권 이용자들은 기존 MTS 앱에서 주요 가상화폐의 실시간 시세 정보를 확인할 수 있게 됐다. 또 앱 내에서 코빗 리서치센터가 제공하는 가상자산 관련 콘텐츠도 이용할 수 있다.이정우 코빗 CTO 겸 CPO는 "이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미 있는 시도”라며 “앞으로도 코빗은 다양한 채널을 통해 사용자들이 보다 신뢰할 수 있는 정보 기반으로 가상자산 시장에 접근할 수 있도록 노력할 것”이라고 말했다. 코빗, 유안타증권 앱 가상자산 시세 제공: 가상자산 콘텐츠 연계 강화[서울=뉴시스] 코빗 로고. (사진=코빗) 2025.09.05 *재판매 및 DB 금지[서울=뉴시스]이지영 기자 = 국내 가상자산 거래소 코빗이 유안타증권 앱 '티레이더M(MTS)' 내 가상자산 관련 메뉴에 시세 정보와 인사이트 코빗 리서치 콘텐츠를 제공한다고 5일 밝혔다.유안타증권 티레이더M(MTS)에서 확인할 수 있는 코빗 콘텐츠는 ▲주요 가상자산 실시간 시세 정보 ▲코빗 인사이트 리포트 등이다.실시간 시세 정보에서는 거래대금 기준 상승·하락 순위가 제공된다.코빗 리서치 콘텐츠에서는 가상자산 정보와 인사이트를 접할 수 있다.이정우 코빗 CTO 겸 CPO는 "이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미 있는 시도"라며 "앞으로도 다양한 채널을 통해 이용자가 보다 신뢰할 수 있는 정보 기반으로 가상자산 시장에 접근할 수 있도록 노력할 것"이라고 말했다. 코빗, 유안타증권 앱 내 가상자산 시세·콘텐츠 서비스 오픈: 코인 콘텐츠 연계 강화코빗, 유안타증권 앱 내 가상자산 시세·콘텐츠 서비스 홍보 이미지. 코빗 제공가상자산거래소 코빗은 유안타증권 모바일트레이딩시스템(MTS) ‘티레이더M’ 내 가상자산 관련 메뉴에 코빗의 시세 정보와 인사이트 코빗 리서치 콘텐츠를 제공한다고 5일 밝혔다.이번 협업은 전통 금융 플랫폼 사용자들에게 가상자산에 대한 접근성을 높이고, 실시간 정보와 콘텐츠 제공을 통해 사용자 경험을 확장하고자 기획됐다. 유안타증권의 티레이더M에서 확인 가능한 코빗 콘텐츠는 △주요 가상자산 실시간 시세 정보 △코빗 인사이트 리포트 등으로 구성돼 있다.실시간 시세 정보에서는 거래대금 기준 상승·하락 순위가 제공돼 이용자가 정보를 쉽고 빠르게 확인할 수 있다. 회사는 수준 높은 코빗 리서치 콘텐츠를 통해 자연스럽게 가상자산 정보와 인사이트를 접하며, 복잡하게 느껴질 수 있는 가상자산 시장의 흐름과 기본 개념을 쉽게 이해할 수 있도록 돕는다고 강조했다.코빗 이정우 최고기술책임자(CTO)는 “이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미 있는 시도”라며 “앞으로도 코빗은 다양한 채널을 통해 사용자들이 신뢰할 수 있는 정보 기반으로 가상자산 시장에 접근할 수 있도록 노력하겠다”고 말했다. "증권사앱서 코인정보 제공"…코빗·유안타증권 협업: 가상자산 접근성 높이고 사용자 경험 확대가상자산 거래소 코빗은 유안타증권에 가상자산 시세 정보와 연구 콘텐츠를 제공한다고 5일 밝혔다./그래픽=코빗 제공가상자산 거래소 코빗은 유안타증권에 가상자산 시세 정보와 연구 콘텐츠를 제공한다고 5일 밝혔다.이번 협업은 전통 금융 플랫폼 사용자들에게 가상자산에 대한 접근성을 높이며 사용자 경험을 확대하고자 기획됐다.코빗 콘텐츠는 유안타증권의 모바일 트레이딩 시스템(MTS)인 '티레이더M' 카테고리에 제공된다. 주요 가상자산의 실시간 시세 정보와 코빗 인사이트 리포트 등으로 구성된다.실시간 시세 정보에서는 거래대금 기준 상승 하락 순위가 제공된다. 이용자는 유안타증권 앱을 통해 코인 시세를 쉽고 빠르게 확인할 수 있다. 코빗 인사이트 리포트에는 가상자산 시장의 흐름, 기본적인 개념 등이 담겨있어 소비자의 이해를 돕는다.이정우 코빗 CTO 겸 CPO는 "이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미있는 시도"라며 "앞으로도 코빗은 사용자가 다양한 채널에서 가상자산 시장에 접근할 수 있도록 노력할 것"이라고 말했다. 코빗, 유안타증권 앱 내 가상자산 시세 제공: 국내 가상자산 거래소 코빗(대표 오세진)은 유안타증권 앱 '티레이더M(MTS)' 내 가상자산 관련 메뉴에 코빗의 시세 정보와 인사이트 코빗 리서치 콘텐츠를 제공한다고 5일 밝혔다.이번 협업은 전통 금융 플랫폼 사용자들에게 가상자산에 대한 접근성을 높이고, 실시간 정보와 콘텐츠 제공을 통해 사용자 경험을 확장하고자 기획됐다.유안타증권의 티레이더M(MTS)에서 확인 가능한 코빗 콘텐츠는 △주요 가상자산 실시간 시세 정보 △코빗 인사이트 리포트 등으로 구성됐다.실시간 시세 정보에서는 거래대금 기준 상승·하락 순위가 제공돼 이용자가 정보를 쉽고 빠르게 확인할 수 있다. 코빗, 유안타증권 앱 내 가상자산 시세 및 콘텐츠 제공: ⓒ코빗[디지털데일리 강기훈 기자] 국내 최초 가상자산 거래소 코빗은 유안타증권 앱 ‘티레이더M(MTS)’ 내 가상자산 관련 메뉴에 코빗의 시세 정보와 인사이트 코빗 리서치 콘텐츠를 제공한다고 5일 밝혔다.이번 협업은 전통 금융 플랫폼 사용자들에게 가상자산에 대한 접근성을 높이고, 실시간 정보와 콘텐츠 제공을 통해 사용자 경험을 확장하고자 기획됐다.유안타증권의 티레이더M(MTS)에서 확인 가능한 코빗 콘텐츠는 ▲주요 가상자산 실시간 시세 정보 ▲코빗 인사이트 리포트 등으로 구성되어 있다.실시간 시세 정보에서는 거래대금 기준 상승·하락 순위가 제공돼 이용자가 정보를 쉽고 빠르게 확인할 수 있다.또한 수준 높은 코빗 리서치 콘텐츠를 통해 자연스럽게 가상자산 정보와 인사이트를 접하며, 복잡하게 느껴질 수 있는 가상자산 시장의 흐름과 기본 개념을 쉽게 이해할 수 있도록 돕는다.이정우 코빗 CTO 겸 CPO는 “이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미 있는 시도”라며 “앞으로도 코빗은 다양한 채널을 통해 사용자들이 보다 신뢰할 수 있는 정보 기반으로 가상자산 시장에 접근할 수 있도록 노력할 것”이라고 말했다. 코빗, 유안타증권 앱에 가상자산 시세·리서치 콘텐츠 제공: 코빗 제공.(서울=뉴스1) 박현영 블록체인전문기자 = 가상자산 거래소 코빗이 유안타증권 애플리케이션 '티레이더M(MTS)'에 가상자산 시세 정보와 리서치 콘텐츠를 제공한다고 5일 밝혔다.이번 협업은 전통 금융 플랫폼 사용자들에게 가상자산에 대한 접근성을 높이고, 실시간 정보 제공을 통해 사용자 경험을 확장하고자 기획됐다.유안타증권의 티레이더M(MTS)에서 확인 가능한 코빗 콘텐츠는 △주요 가상자산 실시간 시세 정보 △코빗 인사이트 리포트 등이다.실시간 시세 정보에서는 거래대금 기준 상승·하락 순위가 제공돼 이용자가 정보를 쉽고 빠르게 확인할 수 있다. 또 코빗 리서치 콘텐츠를 통해 자연스럽게 가상자산 정보와 인사이트를 접하는 것도 가능하다. 이정우 코빗 최고기술책임자(CTO)는 "이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미 있는 시도"라며 "앞으로도 코빗은 다양한 채널을 통해 사용자들이 신뢰할 수 있는 정보를 기반으로 가상자산 시장에 접근할 수 있도록 노력할 것"이라고 말했다. 코빗, 유안타증권 MTS에 가상자산 시세·리서치 제공: 유안타증권과 협업 통해 가상자산 콘텐츠 연계 강화가상자산 거래소 코빗이 유안타증권 애플리케이션(앱) '티레이더M(MTS)' 내 가상자산 관련 메뉴에 코빗의 시세 정보와 인사이트 코빗 리서치 콘텐츠를 제공한다. ⓒ코빗[데일리안 = 황지현 기자] 가상자산 거래소 코빗은 유안타증권 애플리케이션(앱) '티레이더M(MTS)' 내 가상자산 관련 메뉴에 코빗의 시세 정보와 인사이트 코빗 리서치 콘텐츠를 제공한다고 5일 밝혔다.이번 협업은 전통 금융 플랫폼 사용자들에게 가상자산에 대한 접근성을 높이고 실시간 정보와 콘텐츠 제공을 통해 사용자 경험을 확장하고자 기획됐다.유안타증권의 티레이더M(MTS)에서 확인 가능한 코빗 콘텐츠는 ▲주요 가상자산 실시간 시세 정보 ▲코빗 인사이트 리포트 등으로 구성돼 있다.실시간 시세 정보에서는 거래대금 기준 상승·하락 순위가 제공돼 이용자가 정보를 쉽고 빠르게 확인할 수 있다. 또한 코빗 리서치 콘텐츠를 통해 자연스럽게 가상자산 정보와 인사이트를 접하며 복잡하게 느껴질 수 있는 가상자산 시장의 흐름과 기본 개념을 쉽게 이해할 수 있도록 돕는다.이정우 코빗 CTO 겸 CPO는 "이번 협업은 전통 금융 플랫폼과 가상자산 서비스를 연결하는 의미 있는 시도"라며 "앞으로도 코빗은 다양한 채널을 통해 사용자들이 보다 신뢰할 수 있는 정보 기반으로 가상자산 시장에 접근할 수 있도록 노력할 것"이라고 말했다.
|
0
|
[
[
5150,
5395,
5050,
5360,
212039,
61.80390454132632,
-19.166832902185888,
-48.006246152903465,
28.839413250717577,
4726.322648077441,
5029.75,
5333.177351922559,
-0.12065305509123075,
5052,
5029.75,
5090.088233370794,
236.5717625813421,
2824199
],
[
5470,
5500,
5220,
5360,
124417,
61.80390454132631,
4.581844348935192,
-37.48862805253574,
42.07047240147093,
4709.418755640613,
5046.75,
5384.081244359387,
-0.13368256575395523,
5114,
5046.75,
5144.0705866966355,
239.67377953981767,
2824199
],
[
5450,
5470,
5330,
5460,
89251,
64.61846464116432,
31.113351091563345,
-23.768232223715923,
54.88158331527927,
4685.415125963891,
5069.25,
5453.084874036109,
-0.1514365533505386,
5224,
5069.25,
5207.256469357309,
232.55422385840214,
2913450
],
[
5460,
5550,
5400,
5500,
67113,
65.70699798370431,
54.73645921081334,
-8.067293936810072,
62.80375314762341,
4660.70342143384,
5090.25,
5519.79657856616,
-0.1687722915637385,
5346,
5090.25,
5265.805175485847,
226.657493582802,
2980563
],
[
5500,
5580,
5330,
5490,
69415,
65.16721533879847,
71.82309424201048,
7.910783698954039,
63.91231054305644,
4689.095625243873,
5126.25,
5563.404374756127,
-0.1705552303364554,
5434,
5126.25,
5310.644140388677,
228.32481546974472,
2911148
],
[
5480,
5580,
5420,
5560,
80996,
67.1985569503137,
89.97560779360902,
24.323748517885033,
65.65185927572398,
4723.82992098483,
5166.25,
5608.67007901517,
-0.17127319777988673,
5474,
5166.25,
5360.515312310942,
223.44447150762008,
2992144
],
[
5620,
5670,
5520,
5580,
46406,
67.77676031004802,
104.76774111416489,
40.41254703714101,
64.35519407702388,
4736.190665391117,
5199.25,
5662.309334608883,
-0.178125435248885,
5518,
5199.25,
5404.412249848754,
218.19843782850438,
3038550
],
[
5550,
5820,
5550,
5740,
123500,
72.0251988434823,
127.9266177486279,
57.91536117943839,
70.01125656918951,
4724.525619004466,
5236.25,
5747.974380995534,
-0.19545452604269634,
5574,
5236.25,
5471.529799879004,
221.89854941218263,
3162050
],
[
5740,
5820,
5600,
5800,
74314,
73.4394086009897,
149.39950835684067,
76.21219061491885,
73.18731774192182,
4719.996819888975,
5276.5,
5833.003180111025,
-0.2109364844540985,
5634,
5276.5,
5537.223839903203,
221.76293873988388,
3236364
],
[
5800,
5800,
5700,
5750,
47870,
70.2522021148362,
160.53183566120242,
93.07611962417556,
67.45571603702686,
4727.601126275413,
5311.5,
5895.398873724587,
-0.21986213827528467,
5686,
5311.5,
5579.779071922562,
213.06558597274932,
3188494
]
] |
no news data
|
0
|
[
[
26600,
27000,
26350,
26900,
24792,
47.55786806696054,
-427.95160678208777,
-221.75148952340692,
-206.20011725868085,
26162.738457115065,
27972.5,
29782.261542884935,
-0.12939576676270872,
26990,
27972.5,
27380.95993362643,
980.0441110920514,
133806
],
[
26750,
27000,
26750,
26850,
8930,
47.21613528119423,
-451.7818467672914,
-267.7575609721838,
-184.02428579510763,
26088.390139425803,
27947.5,
29806.609860574197,
-0.13304301712669808,
26980,
27947.5,
27274.767946901145,
927.8981031569049,
124876
],
[
26600,
27200,
26500,
27000,
15929,
48.41371507510203,
-453.33793967003294,
-304.87363671175365,
-148.4643029582793,
26007.969390609524,
27912.5,
29817.030609390476,
-0.13646435177002966,
26960,
27912.5,
27219.814357520918,
911.619667217126,
140805
],
[
27100,
27200,
26650,
27050,
20192,
48.83046751615883,
-445.4022524608408,
-332.9793598615711,
-112.42289259926974,
25929.23226917025,
27872.5,
29815.76773082975,
-0.13943978694625525,
26890,
27872.5,
27185.851486016734,
885.7896909873314,
160997
],
[
27050,
27050,
26550,
26750,
18341,
46.40792194441831,
-458.040648493974,
-357.99161758805167,
-100.04903090592234,
25897.309504345565,
27862.5,
29827.690495654435,
-0.14106347209722278,
26910,
27862.5,
27098.68118881339,
858.2332844882362,
142656
],
[
26750,
26900,
26500,
26500,
8232,
44.42977467351526,
-482.66570922085157,
-382.92643591461166,
-99.73927330623991,
25728.38778760996,
27772.5,
29816.61221239004,
-0.1472040480612144,
26830,
27772.5,
26978.94495105071,
825.5023355962194,
134424
],
[
26500,
26700,
26250,
26400,
15309,
43.62868108089517,
-504.4355920214439,
-407.2282671359781,
-97.20732488546577,
25611.16830323218,
27635,
29658.83169676782,
-0.1464687314469201,
26740,
27635,
26863.15596084057,
798.6807401964894,
119115
],
[
26400,
27100,
26400,
27000,
11591,
49.510918520641454,
-467.8799663863392,
-419.35860698605035,
-48.52135940028887,
25709.38117136179,
27500,
29290.61882863821,
-0.1302268239009607,
26740,
27500,
26890.524768672458,
791.6321158967402,
130706
],
[
26800,
27350,
26800,
27100,
10151,
50.439150506558036,
-425.9303455453155,
-420.67295469790344,
-5.2573908474120685,
25725.683725975447,
27415,
29104.316274024553,
-0.12324028991607175,
26750,
27415,
26932.419814937966,
774.3726790469731,
140857
],
[
26850,
27500,
26850,
27100,
19310,
50.439150506558036,
-388.2099264186436,
-414.1803490420515,
25.9704226234079,
25760.617119670274,
27332.5,
28904.382880329726,
-0.11501932719873598,
26820,
27332.5,
26965.935851950373,
765.4889162579036,
140857
]
] |
no news data
|
0
|
[
[
9710,
10020,
9700,
9850,
33142,
38.20989455543149,
-464.8462394188791,
-381.1192356371022,
-83.72700378177694,
9618.711957505091,
10645.5,
11672.288042494909,
-0.1929055549283564,
9880,
10645.5,
10192.653529178784,
428.2057159923389,
241632
],
[
9990,
10250,
9820,
10100,
30553,
42.81387256338394,
-448.29748738235685,
-394.5548859861531,
-53.742601396203725,
9558.75871624301,
10611.5,
11664.24128375699,
-0.19841516915742166,
9870,
10611.5,
10174.122823343027,
428.3338791357433,
272185
],
[
10200,
10200,
9880,
9940,
10806,
40.72258250304166,
-442.98667040351756,
-404.24124286962603,
-38.74542753389153,
9505.57700161616,
10542,
11578.42299838384,
-0.1966273948745664,
9858,
10542,
10127.298258674422,
420.59574491176164,
261379
],
[
9940,
10010,
9600,
9800,
16198,
38.930679561658316,
-444.9455839340153,
-412.3821110825039,
-32.56347285151139,
9423.533809281482,
10478,
11532.466190718518,
-0.20127241662884485,
9898,
10478,
10061.838606939538,
419.83890598949296,
245181
],
[
9730,
9800,
9570,
9750,
13464,
38.28277764682588,
-445.3983442905719,
-418.98535772411753,
-26.41298656645438,
9334.081723000487,
10435,
11535.918276999513,
-0.21100494048864651,
9888,
10435,
9999.470885551631,
406.2789841331006,
231717
],
[
9620,
9820,
9530,
9640,
21484,
36.830555961407704,
-449.4522352332806,
-425.07873322595015,
-24.373502007330444,
9237.726356127572,
10394.5,
11551.273643872428,
-0.22257417747316904,
9846,
10394.5,
9927.576708441306,
397.97334240930775,
210233
],
[
9590,
9740,
9540,
9610,
7962,
36.42473069805443,
-449.89956021422586,
-430.0428986236053,
-19.856661590620547,
9153.754114130274,
10325.5,
11497.245885869726,
-0.2269615778160334,
9748,
10325.5,
9864.061366753045,
383.8323893800715,
202271
],
[
9700,
10750,
9580,
9990,
310104,
44.73188840880551,
-414.80957767548716,
-426.9962344339817,
12.186656758494564,
9145.57067623884,
10271.5,
11397.42932376116,
-0.21923367059556248,
9758,
10271.5,
9889.249093402435,
439.9872187100664,
512375
],
[
10000,
10600,
10000,
10230,
53897,
49.242894594101,
-363.44495229413405,
-414.2859780060122,
50.84102571187816,
9164.77399453172,
10231,
11297.22600546828,
-0.20843045752483222,
9844,
10231,
9957.399274721949,
452.1309888022045,
566272
],
[
10150,
10230,
10030,
10100,
16732,
47.004901521504536,
-329.43055973274204,
-397.3148943513582,
67.88433461861615,
9176.565427536261,
10188.5,
11200.434572463739,
-0.1986425033054402,
9914,
10188.5,
9985.91941977756,
434.1216324591899,
549540
]
] |
no news data
|
0
|
[
[
3680,
3825,
3680,
3715,
20121,
47.583770856877834,
-3.9190384360349526,
10.992634300803276,
-14.911672736838229,
3614.0280148380325,
3757.5,
3900.9719851619675,
-0.07636566076485296,
3717,
3757.5,
3743.5989261827053,
133.23101668191998,
700813
],
[
3820,
3820,
3705,
3765,
11729,
51.830443642506424,
-2.4233068892526717,
8.309446062792087,
-10.732752952044759,
3619.8403611679123,
3760.75,
3901.6596388320877,
-0.07493698801148052,
3718,
3760.75,
3747.8791409461646,
131.92880120464,
712542
],
[
3720,
3750,
3710,
3715,
4159,
47.671116926746926,
-5.212425399446147,
5.60507177034444,
-10.817497169790588,
3615.568685068011,
3757.75,
3899.931314931989,
-0.07567364243602644,
3720,
3757.75,
3741.303312756932,
126.43388683288,
708383
],
[
3705,
3740,
3620,
3630,
27387,
41.5645784930781,
-14.118858130800618,
1.660285790115429,
-15.779143920916047,
3598.494966597642,
3751.75,
3905.005033402358,
-0.08169789213159624,
3709,
3751.75,
3719.0426502055457,
125.9743234876743,
680996
],
[
3635,
3680,
3550,
3550,
45560,
36.78814824595258,
-27.31770020658223,
-4.135311409224103,
-23.18238879735813,
3576.8819285193113,
3747.5,
3918.1180714806887,
-0.09105700946267578,
3675,
3747.5,
3685.2341201644367,
126.26187180998329,
635436
],
[
3540,
3600,
3540,
3570,
12560,
38.68516139288014,
-35.751918924569054,
-10.458632912293094,
-25.29328601227596,
3555.2510935547793,
3741.75,
3928.2489064452207,
-0.0996853912983073,
3646,
3741.75,
3662.1872961315494,
121.52888096641307,
647996
],
[
3630,
3655,
3565,
3595,
11530,
41.06601310241293,
-39.95819377285534,
-16.358545084405545,
-23.599648688449793,
3537.8852764914304,
3735.5,
3933.1147235085696,
-0.10580362656060477,
3612,
3735.5,
3648.7498369052396,
119.27681804024071,
659526
],
[
3610,
3715,
3595,
3680,
10467,
48.40206919142813,
-36.017717442904086,
-20.290379556105254,
-15.727337886798832,
3532.6529469662646,
3731.25,
3929.8470530337354,
-0.1064506816931245,
3605,
3731.25,
3654.999869524192,
119.32847389450923,
669993
],
[
3725,
3725,
3655,
3680,
4387,
48.40206919142813,
-32.51999134459038,
-22.73630191380228,
-9.783689430788101,
3528.2264439816654,
3728,
3927.7735560183346,
-0.10717465451627393,
3615,
3728,
3659.999895619354,
115.80501147347286,
669993
],
[
3695,
3695,
3630,
3660,
13145,
46.811934734504206,
-31.00445105281051,
-24.389931741603924,
-6.614519311206585,
3522.6732327742743,
3720.25,
3917.8267672257257,
-0.1062169301663736,
3637,
3720.25,
3659.9999164954834,
112.17608208251052,
656848
]
] |
no news data
|
0
|
[
[
72000,
72400,
72000,
72400,
651,
42.11898291598424,
-1184.968725254148,
-1489.9216246135213,
304.9528993593733,
70614.0080653659,
72650,
74685.9919346341,
-0.05604933061621761,
72240,
72650,
72215.17601169327,
729.3842571157353,
-539
],
[
72400,
72400,
72000,
72200,
137,
40.60227908660835,
-1108.7172474843828,
-1413.6807491876937,
304.96350170331084,
70629.57455145748,
72555,
74480.42544854252,
-0.05307492105416633,
72280,
72555,
72212.14080935462,
705.856810178897,
-676
],
[
72200,
72200,
72100,
72200,
32,
40.60227908660835,
-1036.3411068102432,
-1338.2128207122037,
301.87171390196045,
70787.02452207799,
72430,
74072.97547792201,
-0.04536726433582795,
72260,
72430,
72209.7126474837,
662.5813237375472,
-676
],
[
72200,
72200,
72000,
72000,
35,
38.97458144370983,
-983.7804141816596,
-1267.3263394060948,
283.5459252244352,
70772.68183801456,
72360,
73947.31816198544,
-0.04387280713060929,
72160,
72360,
72167.77011798696,
629.5398006134368,
-711
],
[
71700,
72200,
71500,
72000,
58,
38.97458144370983,
-931.389211533271,
-1200.13891383153,
268.7497022982591,
70798.03828446337,
72280,
73761.96171553663,
-0.041006134906934937,
72160,
72280,
72134.21609438957,
634.5726719981914,
-711
],
[
72000,
72000,
71400,
71400,
54,
34.20381175255275,
-927.5910987855896,
-1145.629350822342,
218.0382520367525,
70776.63225090754,
72170,
73563.36774909246,
-0.03861348895919246,
71960,
72170,
71987.37287551166,
632.1031954268921,
-765
],
[
72000,
72000,
71200,
71200,
129,
32.76412186913123,
-929.9989466466795,
-1102.5032699872097,
172.50432334053016,
70746.76696104593,
72055,
73363.23303895407,
-0.036312068252142754,
71760,
72055,
71829.89830040933,
644.0958243249712,
-894
],
[
71500,
71500,
71000,
71000,
227,
31.343349400847018,
-937.2415744962782,
-1069.4509308890235,
132.20935639274535,
70753.63103030753,
71925,
73096.36896969247,
-0.03257195605679444,
71520,
71925,
71663.91864032747,
633.803265444616,
-1121
],
[
71300,
71500,
70600,
70900,
369,
30.628191338009067,
-940.2123903386091,
-1043.6032227789406,
103.39083244033145,
70765.84639235216,
71800,
72834.15360764784,
-0.02880650717681997,
71300,
71800,
71511.13491226197,
652.8173179128578,
-1490
],
[
71000,
71000,
71000,
71000,
295,
32.2919174531337,
-923.8480735160556,
-1019.6521929263636,
95.80411941030798,
70661.30208143155,
71750,
72838.69791856845,
-0.030346980308528133,
71100,
71750,
71408.90792980959,
613.3303666333679,
-1195
]
] |
no news data
|
0
|
[
[
10830,
10830,
10660,
10750,
5665,
31.041120875404587,
-311.30130046597696,
-304.802681049008,
-6.49861941696895,
10591.75122184834,
11145,
11698.24877815166,
-0.09928197005861988,
10788,
11145,
10894.8711809706,
236.0033563031087,
-60566
],
[
10780,
10880,
10710,
10760,
5932,
31.7225286535323,
-304.3835559257059,
-304.7188560243476,
0.33530009864171006,
10558.920637811536,
11106.5,
11654.079362188464,
-0.09860520635456067,
10782,
11106.5,
10867.896944776481,
231.28883085288663,
-54634
],
[
10910,
10930,
10700,
10720,
7577,
30.427361385474132,
-298.68579532092735,
-303.5122438836636,
4.826448562736232,
10533.36894471132,
11065,
11596.63105528868,
-0.09609237330116235,
10764,
11065,
10838.317555821186,
231.19677150625188,
-62211
],
[
10700,
10720,
10540,
10600,
26037,
26.881530694201544,
-300.3905607123852,
-302.88790724940793,
2.497346537022736,
10471.996038497378,
11030,
11588.003961502622,
-0.10117932212196222,
10726,
11030,
10790.654044656949,
227.53985925580534,
-88248
],
[
10510,
10840,
10510,
10770,
8476,
37.91889763096147,
-284.74169529871506,
-299.2586648592694,
14.516969560554344,
10448.552337962303,
11004,
11559.447662037697,
-0.10095377354374722,
10720,
11004,
10786.523235725559,
234.85844073753356,
-79772
],
[
10770,
10900,
10710,
10830,
4663,
41.28754566898164,
-264.44994381736615,
-292.29692065088875,
27.846976833522604,
10452.962828062773,
10973.5,
11494.037171937227,
-0.0948716766641868,
10736,
10973.5,
10795.218588580448,
231.65426639913832,
-75109
],
[
10830,
11080,
10830,
11010,
13612,
50.045055549135505,
-231.17919899502522,
-280.0733763197161,
48.89417732469087,
10474.497747505586,
10953.5,
11432.502252494414,
-0.08746104030573137,
10786,
10953.5,
10838.174870864359,
232.96467594205703,
-61497
],
[
10990,
11210,
10930,
11000,
5544,
49.602400650423554,
-203.27557613997124,
-264.71381628376713,
61.438240143795895,
10493.833087005198,
10936,
11378.166912994802,
-0.0808644683604247,
10842,
10936,
10870.539896691487,
236.32434194619583,
-67041
],
[
11090,
11270,
11070,
11240,
24276,
58.980070411049304,
-159.9519334342749,
-243.7614397138687,
83.80950627959379,
10504.649847567598,
10931.5,
11358.350152432402,
-0.07809544022913634,
10970,
10931.5,
10944.43191735319,
238.72974609289614,
-42765
],
[
11390,
11980,
11340,
11850,
100879,
72.82219470792843,
-75.52512580520488,
-210.11417693213593,
134.58905112693105,
10388.701635948772,
10957.5,
11526.298364051228,
-0.10381900324914048,
11186,
10957.5,
11125.545533882552,
274.53476422911785,
58114
]
] |
no news data
|
0
|
[
[
1271,
1281,
1256,
1257,
64101,
30.384912026673234,
-25.62571449247821,
-24.983650382795574,
-0.6420641096826358,
1250.6989806634815,
1301.3000000000002,
1351.9010193365189,
-0.07776995210407849,
1273.6000000000001,
1301.3000000000002,
1280.019413105523,
30.850469870469023,
-775259
],
[
1247,
1266,
1243,
1253,
56166,
29.504127843592087,
-26.33793584579803,
-25.254507475396068,
-1.0834283704019612,
1245.2841773169034,
1297,
1348.7158226830966,
-0.07974683528619364,
1270.6000000000001,
1297,
1274.6155304844183,
30.289722022578378,
-831425
],
[
1253,
1255,
1240,
1251,
106341,
29.05068496226532,
-26.75534077109637,
-25.55467413453613,
-1.2006666365602428,
1240.8192024087284,
1292.65,
1344.4807975912718,
-0.08019308798401992,
1264,
1292.65,
1269.8924243875347,
29.19759902096564,
-937766
],
[
1267,
1267,
1238,
1238,
70895,
26.22893514093786,
-27.814500290676506,
-26.006639365764205,
-1.8078609249123012,
1232.4241923931324,
1289.5500000000002,
1346.675807606868,
-0.08859804987300644,
1254,
1289.5500000000002,
1263.5139395100277,
29.18348480518238,
-1008661
],
[
1238,
1250,
1224,
1239,
59291,
26.817790965643134,
-28.24757968304675,
-26.454827429220718,
-1.792752253826034,
1225.8282472234125,
1285.6500000000003,
1345.4717527765881,
-0.09306071291033763,
1247.6000000000001,
1285.6500000000003,
1258.6111516080223,
28.95609303338364,
-949370
],
[
1250,
1250,
1231,
1240,
54248,
27.441519746184458,
-28.18520507954122,
-26.80090295928482,
-1.3843021202564003,
1220.5787446611623,
1281.8000000000002,
1343.021255338838,
-0.09552388100926487,
1244.2,
1281.8000000000002,
1254.8889212864178,
28.244943530999098,
-895122
],
[
1240,
1251,
1235,
1244,
22663,
30.011110990054185,
-27.496048850816805,
-26.939932137591217,
-0.5561167132255882,
1219.733587673989,
1277.1000000000001,
1334.4664123260113,
-0.08983855974631771,
1242.4,
1277.1000000000001,
1252.7111370291343,
27.370304707356304,
-872459
],
[
1244,
1252,
1238,
1246,
54369,
31.320763300314653,
-26.4832221889867,
-26.848590147870315,
0.3653679588836134,
1219.1867227920636,
1273.05,
1326.9132772079363,
-0.08462083532922719,
1241.4,
1273.05,
1251.3689096233074,
26.41528294254514,
-818090
],
[
1264,
1264,
1238,
1249,
47901,
33.335856600927634,
-25.148577685399005,
-26.508587655376054,
1.3600099699770496,
1222.2716837772268,
1268.8,
1315.328316222773,
-0.07334223868659068,
1243.6000000000001,
1268.8,
1250.895127698646,
26.38561987522049,
-770189
],
[
1254,
1254,
1229,
1241,
59623,
30.745251782264795,
-24.454499197569476,
-26.09776996381474,
1.6432707662452657,
1221.213910899047,
1265.4499999999998,
1309.6860891009526,
-0.06991361033774986,
1244,
1265.4499999999998,
1248.9161021589168,
26.286647026990455,
-829812
]
] |
no news data
|
0
|
[
[
10160,
10250,
10090,
10130,
49172,
62.189983056381024,
-411.6255671286417,
-470.9170001408256,
59.291433012183916,
10012.173620789137,
10417.5,
10822.826379210863,
-0.07781643949332619,
10202,
10417.5,
10270.80035570589,
310.1815805305276,
-45653
],
[
10130,
10210,
10080,
10170,
44306,
62.87181059284427,
-394.0676249986536,
-455.5471251123912,
61.47950011373757,
10018.893507001289,
10383.5,
10748.106492998711,
-0.07022805277579072,
10192,
10383.5,
10250.640284564712,
297.3114676354899,
-1347
],
[
10180,
10250,
10050,
10060,
78527,
59.68434521852628,
-384.5955321617821,
-441.35680652226944,
56.761274360487334,
10020.935965826697,
10344.5,
10668.064034173303,
-0.0625576942671571,
10160,
10344.5,
10212.51222765177,
290.3606485186692,
-79874
],
[
10050,
10130,
9930,
9990,
95393,
57.68030204933476,
-378.3755673219348,
-428.76055868220254,
50.38499136026775,
9967.614241767495,
10328,
10688.385758232505,
-0.0697881019040483,
10100,
10328,
10168.009782121417,
283.90631648162145,
-175267
],
[
9990,
10080,
9960,
10040,
51552,
58.745845053044974,
-365.2017992300662,
-416.0488067917753,
50.84700756170912,
9930.426993551382,
10313,
10695.573006448618,
-0.07419237980192338,
10078,
10313,
10142.407825697133,
272.1987224472199,
-123715
],
[
10040,
10040,
9910,
10030,
75701,
58.42898213143232,
-351.5163478848117,
-403.1423150103826,
51.625967125570924,
9894.682485816606,
10293,
10691.317514183394,
-0.07739580572882433,
10058,
10293,
10119.926260557706,
262.04167084384704,
-199416
],
[
10040,
10160,
10030,
10120,
51431,
60.49427432422867,
-329.6087566840015,
-388.4356033451064,
58.82684666110492,
9877.506579001503,
10277.5,
10677.493420998497,
-0.07783866134731145,
10048,
10277.5,
10119.941008446165,
252.6101229264294,
-147985
],
[
10100,
10170,
10070,
10080,
55271,
59.089194240069084,
-311.8793475473667,
-373.12435218555845,
61.245004638191745,
9877.35652710035,
10250,
10622.64347289965,
-0.07271092154139513,
10052,
10250,
10111.952806756934,
241.70939986025587,
-203256
],
[
10120,
10120,
10030,
10100,
43048,
59.59453186770942,
-292.83916263920764,
-357.0673142762883,
64.22815163708066,
9876.066992020871,
10228,
10579.933007979129,
-0.06881756120045539,
10074,
10228,
10109.562245405548,
230.87301415595186,
-160208
],
[
10190,
10310,
10120,
10310,
117120,
64.54648860206224,
-257.8323036639922,
-337.2203121538291,
79.38800848983692,
9890.608741724687,
10217.5,
10544.391258275313,
-0.06398654431618553,
10128,
10217.5,
10149.64979632444,
229.38208457338388,
-43088
]
] |
no news data
|
0
|
[
[
4780,
4780,
4600,
4735,
12923,
46.95415886503889,
37.00822761856216,
151.48924260709484,
-114.48101498853268,
4317.216576088218,
4950.25,
5583.283423911782,
-0.25575816328944273,
4576,
4950.25,
4767.1998461948315,
257.59642186251847,
12271
],
[
4700,
4730,
4645,
4690,
1011,
45.813436527262084,
25.292181486728623,
126.2498303830216,
-100.95764889629298,
4293.164034695565,
4936.75,
5580.335965304435,
-0.2607326541973709,
4636,
4936.75,
4751.759876955865,
245.62524887233857,
11260
],
[
4690,
4720,
4575,
4720,
4205,
46.74236270335592,
18.217875469061255,
104.64343940022954,
-86.42556393116828,
4288.077456099219,
4934.5,
5580.922543900781,
-0.2620012337220717,
4704,
4934.5,
4745.407901564693,
238.43773109574298,
15465
],
[
4720,
4720,
4560,
4590,
10905,
43.27991832384762,
2.097346532495976,
84.13422082668284,
-82.03687429418686,
4265.596614500692,
4926,
5586.403385499308,
-0.26812967336553295,
4682,
4926,
4714.326321251754,
232.8350360174756,
4560
],
[
4750,
4750,
4675,
4685,
4384,
46.40432002903922,
-2.97825131276295,
66.71172639879367,
-69.68997771155662,
4258.073782820379,
4922.75,
5587.426217179621,
-0.2700426457486652,
4684,
4922.75,
4708.461057001403,
227.63253344479878,
8944
],
[
4685,
4750,
4500,
4505,
10729,
41.71552434487575,
-21.279893484257627,
49.11340242218341,
-70.39329590644104,
4210.919224974456,
4901.25,
5591.580775025544,
-0.2816958021017269,
4638,
4901.25,
4667.768845601122,
229.23020962731317,
-1785
],
[
4515,
4590,
4410,
4480,
9130,
41.0944575162645,
-37.370583009113034,
31.816605335924123,
-69.18718834503716,
4167.465366862887,
4863.5,
5559.534633137113,
-0.28622787422108065,
4596,
4863.5,
4630.215076480898,
225.7137660825051,
-10915
],
[
4480,
4495,
4465,
4495,
1941,
41.655731305370786,
-48.35479180483526,
15.782325907772247,
-64.1371177126075,
4142.016425814081,
4822.5,
5502.983574185919,
-0.2822119540428901,
4551,
4822.5,
4603.172061184718,
211.73421136232616,
-8974
],
[
4520,
4590,
4485,
4580,
6102,
44.86187473784241,
-49.62897485784015,
2.700065754649767,
-52.32904061248992,
4146.730511718639,
4782.75,
5418.769488281361,
-0.2659639279834243,
4549,
4782.75,
4598.537648947775,
204.11033912216,
-2872
],
[
4590,
4590,
4360,
4410,
41301,
40.11403769940441,
-63.6229476217859,
-10.564536920637366,
-53.05841070114853,
4142.786164469771,
4734.5,
5326.213835530229,
-0.2499583210603986,
4494,
4734.5,
4560.8301191582195,
205.9596006134343,
-44173
]
] |
no news data
|
0
|
[
[
4600,
4640,
4600,
4635,
2109,
55.569357993077396,
-8.115977760752685,
-22.198901554854526,
14.082923794101841,
4481.953281691457,
4574.25,
4666.546718308543,
-0.04035490771538195,
4593,
4574.25,
4586.062263258854,
77.4981266561616,
160460
],
[
4625,
4665,
4610,
4660,
14624,
57.8354800150996,
-1.2884806859437958,
-18.016817381072382,
16.728336695128586,
4478.4726758935285,
4576,
4673.5273241064715,
-0.04262557871786342,
4609,
4576,
4600.849810607084,
75.89111760929292,
175084
],
[
4660,
4660,
4600,
4630,
4227,
54.25913431405242,
1.6822190813400084,
-14.077010088589905,
15.759229169929913,
4478.4726758935285,
4576,
4673.5273241064715,
-0.04262557871786342,
4635,
4576,
4606.679848485667,
74.75603778005772,
170857
],
[
4580,
4630,
4565,
4585,
3408,
49.33142840033866,
0.40077623141769436,
-11.181452824588385,
11.58222905600608,
4479.537456587563,
4577,
4674.462543412437,
-0.04258795866831431,
4630,
4577,
4602.343878788533,
74.05917793862503,
167449
],
[
4585,
4585,
4545,
4575,
4343,
48.282055507767794,
-1.4054912576257266,
-9.226260511195854,
7.820769253570127,
4478.9053635824675,
4576,
4673.0946364175325,
-0.042436466965704744,
4617,
4576,
4596.875103030827,
71.62637951443753,
163106
],
[
4570,
4605,
4570,
4590,
1831,
50.000164338085995,
-1.6080599028009601,
-7.702620389516875,
6.094560486715915,
4479.36021364661,
4574.5,
4669.63978635339,
-0.04159570941234682,
4608,
4574.5,
4595.500082424662,
69.01020954912056,
164937
],
[
4590,
4630,
4580,
4610,
2725,
52.276644180306896,
-0.15300046636821207,
-6.192696404887143,
6.039695938518931,
4479.197656813698,
4575.25,
4671.302343186302,
-0.04198780096663662,
4598,
4575.25,
4598.40006593973,
67.65233743846909,
167662
],
[
4615,
4655,
4595,
4610,
2729,
52.276644180306896,
0.9887469606528612,
-4.7564077317791424,
5.745154692432004,
4479.14045794622,
4576.25,
4673.35954205378,
-0.04244066301175871,
4594,
4576.25,
4600.720052751783,
67.10574190714988,
167662
],
[
4610,
4660,
4565,
4580,
4861,
48.43993067441353,
-0.521151744223971,
-3.9093565342681083,
3.388204790044137,
4480.024691151221,
4577,
4673.975308848779,
-0.042375053025465896,
4593,
4577,
4596.576042201426,
69.09818891378204,
162801
],
[
4605,
4665,
4535,
4620,
13269,
53.355517474144925,
1.492701427103384,
-2.82894494199381,
4.321646369097194,
4487.109481367652,
4582,
4676.890518632348,
-0.04141882087837109,
4602,
4582,
4601.260833761142,
73.44831827708333,
176070
]
] |
no news data
|
0
|
[
[
813,
818,
810,
810,
44672,
38.82600727553173,
-17.81075466004063,
-19.997053652481956,
2.1862989924413263,
799.6125292511875,
823.65,
847.6874707488124,
-0.058368167908243646,
814.6,
823.65,
818.9092022147173,
31.0382040052943,
-262690
],
[
834,
834,
806,
808,
51010,
38.32300309207752,
-17.579998153682595,
-19.513642552722086,
1.9336443990394905,
797.8158801790986,
822.4,
846.9841198209014,
-0.05978628361114149,
813.2,
822.4,
816.7273617717739,
30.821189433487564,
-313700
],
[
812,
817,
808,
813,
9973,
40.40177520231023,
-16.80000376090993,
-18.970914794359654,
2.1709110334497232,
797.7213673760222,
820.9999999999999,
844.2786326239776,
-0.05670799664793601,
814.4000000000001,
820.9999999999999,
815.9818894174192,
29.26253304538131,
-303727
],
[
829,
829,
797,
804,
69115,
37.92403702586375,
-16.71539272656196,
-18.519810380800116,
1.8044176542381578,
795.6613345230468,
820.15,
844.6386654769532,
-0.05971752844468256,
809.6000000000001,
820.15,
813.5855115339355,
29.458066399282647,
-372842
],
[
818,
818,
799,
808,
16199,
39.694211722100725,
-16.139524905046414,
-18.043753285649377,
1.9042283806029623,
795.3712215605559,
820.05,
844.728778439444,
-0.06018847250641801,
808.6,
820.05,
812.4684092271484,
28.711061656476744,
-356643
],
[
804,
812,
800,
809,
62893,
40.15367923652808,
-15.424648122889948,
-17.519932253097494,
2.0952841302075456,
795.6785343393789,
820.15,
844.6214656606211,
-0.059675585345658984,
808.4000000000001,
820.15,
811.7747273817188,
27.517414395299834,
-293750
],
[
809,
809,
784,
792,
67839,
35.23842579361102,
-16.044905366238595,
-17.224926875725714,
1.1800215094871191,
791.7088758133125,
819.1,
846.4911241866876,
-0.06688102597164579,
805.2,
819.1,
807.8197819053751,
27.337599081349847,
-361589
],
[
792,
805,
784,
802,
41600,
39.898986092942096,
-15.550293173805471,
-16.890000135341666,
1.3397069615361943,
790.1160034312386,
817.45,
844.7839965687615,
-0.06687625315006776,
803,
817.45,
806.6558255243001,
26.884913432682,
-319989
],
[
823,
823,
779,
786,
73296,
35.497285086813086,
-16.261918456955414,
-16.764383799664415,
0.5024653427090016,
785.0472756382513,
815.5,
845.9527243617487,
-0.07468479303923646,
799.4000000000001,
815.5,
802.5246604194401,
28.107419616061858,
-393285
],
[
786,
942,
781,
829,
2170396,
51.10818652834378,
-13.203939194956547,
-16.05229487872284,
2.848355683766293,
787.1512918528509,
814.6000000000001,
842.0487081471493,
-0.06739186876294918,
803.6000000000001,
814.6000000000001,
807.8197283355521,
37.599746786343154,
1777111
]
] |
no news data
|
0
|
[
[
2655,
2790,
2590,
2590,
1026231,
69.5321033770014,
239.38129233213886,
166.12819884102697,
73.25309349111188,
1361.340904934183,
2157.15,
2952.959095065817,
-0.7378338039225988,
2679,
2157.15,
2509.2913606227835,
228.26712574744963,
84380811
],
[
2570,
2710,
2550,
2550,
614004,
67.15915053648068,
231.14036268447308,
179.1306316097162,
52.00973107475687,
1393.0745139483465,
2192.65,
2992.2254860516537,
-0.7293234087078682,
2648,
2192.65,
2517.433088498227,
223.39090247977464,
83766807
],
[
2550,
2595,
2470,
2585,
505756,
68.18235975335685,
224.84173845699206,
188.27285297917138,
36.568885477820686,
1432.406329248557,
2230.65,
3028.893670751443,
-0.7157049924922717,
2628,
2230.65,
2530.9464707985817,
216.36298087407644,
84272563
],
[
2640,
2640,
2415,
2460,
543697,
60.88618126416161,
207.37310992028142,
192.0929043673934,
15.28020555288802,
1490.5493654272896,
2264.9,
3039.2506345727106,
-0.6837835088283902,
2567,
2264.9,
2516.7571766388655,
216.9799108116424,
83728866
],
[
2450,
2525,
2445,
2520,
368989,
62.93638543876928,
196.10996095368182,
192.89631568465109,
3.213645269030735,
1546.69310692317,
2299.75,
3052.80689307683,
-0.6549032660739906,
2541,
2299.75,
2517.4057413110922,
207.1956314679537,
84097855
],
[
2475,
2485,
2385,
2415,
426505,
57.27817851954364,
176.6746167667029,
189.65197590106146,
-12.97735913435855,
1605.4898111449343,
2328.35,
3051.2101888550656,
-0.6209205564928517,
2506,
2328.35,
2496.924593048874,
202.03880064881415,
83671350
],
[
2400,
2530,
2395,
2485,
414811,
59.868512206263034,
165.01815489067485,
184.72521169898414,
-19.70705680830929,
1677.031630418421,
2361.6,
3046.168369581579,
-0.5797496354857546,
2493,
2361.6,
2494.539674439099,
197.25031488818456,
84086161
],
[
2485,
2525,
2375,
2380,
300837,
54.527792216302146,
145.62898214004645,
176.9059657871966,
-31.27698364715016,
1751.6634032753648,
2389.05,
3026.436596724636,
-0.5335900016530717,
2452,
2389.05,
2471.6317395512797,
193.8752923961714,
83785324
],
[
2355,
2430,
2280,
2360,
259624,
53.54792025396629,
127.18300369280087,
166.96137336831745,
-39.778369675516586,
1834.7054448434474,
2415.6,
2996.4945551565525,
-0.48095260403754975,
2432,
2415.6,
2449.3053916410236,
190.74134293930203,
83525700
],
[
2400,
2400,
2295,
2350,
265882,
53.03474396532047,
110.48392651968516,
155.665883998591,
-45.181957478905844,
1928.7707077478606,
2441.65,
2954.5292922521394,
-0.42010877255310086,
2398,
2441.65,
2429.444313312819,
184.61696130078047,
83259818
]
] |
no news data
|
0
|
[
[
2600,
2680,
2540,
2640,
159993,
62.645607043510864,
69.63233544054538,
74.70069898194188,
-5.068363541396508,
2230.32684697221,
2499,
2767.67315302779,
-0.21502453223512588,
2575,
2499,
2573.1148799915936,
132.03681632827056,
4627268
],
[
2640,
2670,
2575,
2600,
127712,
59.03323174239178,
67.78140212389008,
73.31683961033153,
-5.535437486441452,
2243.8381972123775,
2510,
2776.1618027876225,
-0.21208111775906174,
2575,
2510,
2578.491903993275,
129.39132944767982,
4499556
],
[
2600,
2650,
2515,
2560,
120062,
55.581648520734454,
62.3679198715372,
71.12705566257267,
-8.759135791035476,
2265.5045041378908,
2520.75,
2775.9954958621092,
-0.20251551789119052,
2586,
2520.75,
2574.7935231946203,
129.79194877284556,
4379494
],
[
2540,
2595,
2525,
2545,
134212,
54.29951373972128,
56.21926090036004,
68.14549671013015,
-11.926235809770105,
2306.670632699157,
2534.25,
2761.829367300843,
-0.1796029336496738,
2589,
2534.25,
2568.8348185556965,
125.52109528907089,
4245282
],
[
2575,
2585,
2505,
2515,
189079,
51.729388527649306,
48.36809776453401,
64.19001692101092,
-15.821919156476909,
2364.749424792393,
2547.75,
2730.750575207607,
-0.14365661874799898,
2572,
2547.75,
2558.067854844557,
122.26958848270867,
4056203
],
[
2560,
2560,
2460,
2475,
186914,
48.43736968094969,
38.4748149912848,
59.0469765350657,
-20.5721615437809,
2402.4296687277747,
2555.5,
2708.5703312722253,
-0.1197967765777541,
2539,
2555.5,
2541.454283875646,
120.67890359108662,
3869289
],
[
2540,
2540,
2460,
2510,
53617,
51.354528801263704,
33.077230881288415,
53.85302740431025,
-20.77579652302183,
2434.3758825447626,
2562.5,
2690.6241174552374,
-0.09999931118457554,
2521,
2562.5,
2535.163427100517,
117.77326762029472,
3922906
],
[
2530,
2815,
2490,
2815,
1031618,
68.2249969610254,
52.801890272245146,
53.64279997789723,
-0.8409097056520878,
2433.363200609333,
2583.25,
2733.136799390667,
-0.11604513646814436,
2572,
2583.25,
2591.130741680414,
132.57517707598797,
4954524
],
[
2815,
2905,
2650,
2680,
574092,
58.54656976591483,
56.88472152986378,
54.291184288290545,
2.5935372415732374,
2435.8590062621283,
2590.25,
2744.6409937378717,
-0.11920933789238233,
2599,
2590.25,
2608.9045933443313,
141.31980728484598,
4380432
],
[
2715,
2760,
2675,
2750,
317427,
61.58929343896747,
65.01930759745846,
56.43680895012413,
8.582498647334333,
2426.750622860073,
2595.75,
2764.749377139927,
-0.1302123680168947,
2646,
2595.75,
2637.1236746754653,
137.296963907357,
4697859
]
] |
no news data
|
0
|
[
[
16750,
16910,
16360,
16740,
27942,
63.08257274867809,
-112.38411778499722,
-271.1342549133241,
158.7501371283269,
15296.319090041783,
16178.5,
17060.680909958217,
-0.1090559582109858,
16530,
16178.5,
16484.972360157284,
647.6807940468824,
-458962
],
[
16630,
16800,
16430,
16580,
25438,
60.267580498889835,
-92.9892269137381,
-235.50524931340692,
142.51602239966883,
15298.224603538642,
16198.5,
17098.77539646136,
-0.11115540284117152,
16522,
16198.5,
16503.977888125828,
627.8464516149622,
-484400
],
[
16590,
16780,
15770,
16020,
53815,
51.590215324059905,
-121.4064579756996,
-212.68549104586546,
91.27903307016587,
15304.175907870651,
16201.5,
17098.824092129347,
-0.11077049558736514,
16492,
16201.5,
16407.182310500662,
655.1431336424649,
-538215
],
[
15990,
16360,
15790,
16190,
19035,
53.76645579645894,
-128.72586740628867,
-195.8935663179501,
67.16769891166143,
15379.304477434649,
16231,
17082.69552256535,
-0.10494677130988245,
16456,
16231,
16363.745848400531,
649.0614812394317,
-519180
],
[
16060,
16490,
15880,
16220,
32265,
54.158101479640315,
-130.60032359941215,
-182.83491777424254,
52.23459417483039,
15400.640830893239,
16243.5,
17086.359169106763,
-0.1037780243305645,
16350,
16243.5,
16334.996678720425,
646.2713754366151,
-486915
],
[
16220,
16390,
15900,
16080,
27394,
51.94661214050714,
-141.7486830259386,
-174.61767082458178,
32.86898779864319,
15430.17773439387,
16255.5,
17080.82226560613,
-0.10154375634168494,
16218,
16255.5,
16283.997342976341,
635.1091343339998,
-514309
],
[
16080,
16260,
15870,
16070,
62782,
51.78395494416417,
-149.6655038526951,
-169.62723743020445,
19.961733577509335,
15475.555675049425,
16271.5,
17067.444324950575,
-0.09783293795293302,
16116,
16271.5,
16241.197874381074,
617.6013390244284,
-577091
],
[
16180,
18200,
16040,
17610,
312354,
68.26438090345715,
-31.31354861607906,
-141.96449966737936,
110.6509510513003,
15406.882891591966,
16364.5,
17322.117108408034,
-0.11703591413218055,
16434,
16364.5,
16514.958299504862,
727.772671951255,
-264737
],
[
17600,
18270,
17150,
17960,
102994,
70.7143662236075,
89.68941971592722,
-95.63371579071806,
185.32313550664526,
15330.775223643184,
16476.5,
17622.224776356816,
-0.13907380528107496,
16788,
16476.5,
16803.96663960389,
755.7889096690225,
-161743
],
[
17790,
18440,
17750,
18070,
76165,
71.46009073704835,
192.24514225848543,
-38.05794418087736,
230.3030864393628,
15312.095161378755,
16596.5,
17880.904838621245,
-0.15478020529885764,
17158,
16596.5,
17057.17331168311,
751.0897018355209,
-85578
]
] |
no news data
|
0
|
[
[
4935,
5150,
4910,
5000,
22562,
55.069338508670995,
-61.71832411834566,
-72.80584989929673,
11.087525780951069,
4733.276475036236,
4973,
5212.723524963764,
-0.09641002411573064,
4947,
4973,
4966.637615941422,
152.768655494712,
710933
],
[
5060,
5060,
4970,
5030,
29942,
56.368025903633686,
-52.62928470581846,
-68.77053686060108,
16.14125215478262,
4734.032313995081,
4971,
5207.967686004919,
-0.09534004667266925,
4969,
4971,
4979.310092753138,
148.28518010223254,
740875
],
[
5040,
5080,
4985,
5060,
30794,
57.685187079915096,
-42.515316109613195,
-63.519492710403505,
21.00417660079031,
4734.032313995081,
4971,
5207.967686004919,
-0.09534004667266925,
4997,
4971,
4995.44807420251,
144.47909580921592,
771669
],
[
5070,
5070,
4950,
4975,
31784,
52.819843414249746,
-40.88738839338839,
-58.99307184700048,
18.105683453612087,
4756.862844222629,
4979.75,
5202.637155777371,
-0.08951740781258936,
5000,
4979.75,
4991.358459362008,
142.73058896570052,
739885
],
[
4965,
5000,
4930,
4995,
16571,
53.8070780970696,
-37.55055171095228,
-54.704567819790846,
17.15401610883857,
4764.741759629983,
4984.5,
5204.258240370017,
-0.08817664374361205,
5012,
4984.5,
4992.086767489607,
137.5355468967219,
756456
],
[
4995,
5000,
4865,
4945,
17459,
50.93746687496537,
-38.49689845023022,
-51.46303394587872,
12.966135495648501,
4765.670879366431,
4985,
5204.329120633569,
-0.08799563515890427,
5001,
4985,
4982.669413991685,
137.35443640409892,
738997
],
[
4945,
5010,
4940,
4970,
29959,
52.30706266232602,
-36.80532511547153,
-48.53149217979728,
11.72616706432575,
4766.005483774994,
4985.25,
5204.494516225006,
-0.08795728046738117,
4989,
4985.25,
4980.1355311933485,
132.54340523237755,
768956
],
[
4970,
4995,
4950,
4995,
11730,
53.69899319791903,
-33.0662824729643,
-45.43845023843069,
12.372167765466386,
4770.782171994164,
4988.5,
5206.217828005836,
-0.08728789335705565,
4976,
4988.5,
4983.108424954678,
126.29030485863629,
780686
],
[
4995,
5050,
4975,
5030,
32236,
55.65047791610693,
-26.96798658526677,
-41.74435750779791,
14.776370922531136,
4777.419964613034,
4993.75,
5210.080035386966,
-0.08664031454797148,
4987,
4993.75,
4992.486739963742,
122.62671165444799,
812922
],
[
5030,
5070,
5010,
5050,
27494,
56.77169463571038,
-20.287350358891672,
-37.45295607801666,
17.16560571912499,
4784.813422449506,
5000,
5215.186577550494,
-0.08607463102019755,
4998,
5000,
5003.989391970994,
118.1533751077017,
840416
]
] |
no news data
|
0
|
[
[
6690,
6720,
6600,
6650,
37964,
39.67767066605678,
-97.51902777529995,
-52.76199328138612,
-44.75703449391383,
6534.955696815175,
6913.5,
7292.044303184825,
-0.10950873021908596,
6672,
6913.5,
6780.1790271153495,
220.82925696344876,
-3121
],
[
6640,
6710,
6610,
6670,
30946,
40.6917797561819,
-102.05195347204699,
-62.6199853195183,
-39.43196815252869,
6506.787574892269,
6900.5,
7294.212425107731,
-0.11411127457654698,
6670,
6900.5,
6758.14322169228,
212.19859575177384,
27825
],
[
6780,
6890,
6670,
6680,
44911,
41.22384201529434,
-103.64268496127079,
-70.8245252478688,
-32.81815971340198,
6485.841341312155,
6891.5,
7297.158658687845,
-0.1177272462273365,
6676,
6891.5,
6742.514577353824,
212.75583891236144,
72736
],
[
6710,
6780,
6480,
6480,
46703,
34.548269212681944,
-119.6622872965736,
-80.59207765760976,
-39.07020963896383,
6464.670619938467,
6887,
7309.329380061533,
-0.12264538407478812,
6630,
6887,
6690.01166188306,
218.98756470433563,
26033
],
[
6650,
6770,
6540,
6730,
51066,
46.26246567493335,
-110.90656505447078,
-86.65497513698197,
-24.2515899174888,
6449.277151157057,
6873,
7296.722848842943,
-0.1233006980482883,
6642,
6873,
6698.009329506448,
224.0598815111688,
77099
],
[
6700,
6950,
6700,
6750,
76931,
47.078481045434124,
-101.18733463624903,
-89.56144703683539,
-11.625887599413645,
6441.0978486232625,
6856.5,
7271.9021513767375,
-0.12117032053576533,
6662,
6856.5,
6708.407463605159,
225.9127471175139,
154030
],
[
6780,
6880,
6710,
6760,
25787,
47.507692158852194,
-91.62170015318316,
-89.97349766010495,
-1.6482024930782018,
6436.8599832054615,
6840.5,
7244.1400167945385,
-0.11801476991288312,
6680,
6840.5,
6718.7259708841275,
221.91897946626293,
179817
],
[
6780,
6880,
6760,
6790,
28756,
48.84800798863086,
-80.68997284988927,
-88.11679269806183,
7.426819848172556,
6435.695806153392,
6827.5,
7219.304193846608,
-0.11477237461636254,
6702,
6827.5,
6732.9807767073025,
214.63905236152988,
208573
],
[
6770,
6860,
6720,
6820,
33712,
50.2169273353706,
-68.81252299289372,
-84.2559387570282,
15.443415764134485,
6442.182274423835,
6814,
7185.817725576165,
-0.1091334680293997,
6770,
6814,
6750.384621365843,
209.30769147856347,
242285
],
[
6790,
6830,
6700,
6740,
30803,
46.6329778862872,
-65.1044067460416,
-80.4256323548309,
15.321225608789291,
6452.772192034592,
6794.5,
7136.227807965408,
-0.10058953799850112,
6772,
6794.5,
6748.307697092674,
203.6428563729518,
211482
]
] |
no news data
|
0
|
[
[
2925,
2930,
2840,
2840,
155964,
58.17161892728003,
47.56188668033201,
35.539048695678275,
12.022837984653734,
2571.5778252213827,
2774,
2976.4221747786173,
-0.14594244756929872,
2887,
2774,
2852.8730598565244,
93.0667837086469,
2410997
],
[
2830,
3040,
2825,
2930,
592672,
65.22867742305277,
51.43523152712305,
38.71828526196723,
12.71694626515582,
2594.087437426111,
2790.5,
2986.912562573889,
-0.14077230788309542,
2899,
2790.5,
2868.2984478852195,
101.77629915802926,
3003669
],
[
2930,
2950,
2870,
2915,
128823,
63.31147261442799,
52.687165734413156,
41.51206135645642,
11.175104377956735,
2625.6220242670133,
2806.5,
2987.3779757329867,
-0.12889932352252748,
2905,
2806.5,
2877.6387583081755,
100.22084921817003,
2874846
],
[
2900,
2900,
2830,
2830,
133316,
53.68259271861642,
46.286975546570375,
42.467044194479215,
3.81993135209116,
2665.360072823587,
2818,
2970.639927176413,
-0.10833209877673033,
2888,
2818,
2868.1110066465403,
99.13364570258646,
2741530
],
[
2855,
2895,
2820,
2890,
95922,
58.482586274116976,
45.5314194102657,
43.07991923763652,
2.4515001726291814,
2693.1992489498252,
2829.5,
2965.8007510501748,
-0.09634264078471445,
2881,
2829.5,
2872.488805317232,
97.40981386668744,
2837452
],
[
2885,
3075,
2855,
3070,
527571,
68.89645756836859,
58.77955725891252,
46.219846841891716,
12.559710417020803,
2678.9009118422323,
2846,
3013.0990881577677,
-0.1174273282907714,
2927,
2846,
2911.9910442537857,
106.16625573335263,
3365023
],
[
3080,
3100,
2990,
3055,
334234,
67.37970596466627,
67.2927187385203,
50.434421221217434,
16.858297517302873,
2678.152184395521,
2861.75,
3045.347815604479,
-0.12831156851889852,
2952,
2861.75,
2940.592835403029,
106.44009460954173,
3030789
],
[
3055,
3065,
3010,
3055,
116802,
67.37970596466626,
73.19570600899897,
54.986678178773744,
18.209027830225224,
2687.2340183043384,
2878.25,
3069.2659816956616,
-0.13273063958701406,
2980,
2878.25,
2963.474268322423,
102.7658021374316,
3030789
],
[
3050,
3105,
3010,
3100,
200317,
69.70053501396582,
80.5761580755111,
60.104574158121224,
20.47158391738988,
2692.654037885146,
2896.25,
3099.845962114854,
-0.1405928094017119,
3034,
2896.25,
2990.7794146579386,
102.21110198475793,
3231106
],
[
3135,
3295,
3085,
3250,
826908,
75.86466784859907,
97.40612869086317,
67.56488506466962,
29.841243626193545,
2672.1178665633824,
2920.5,
3168.8821334366176,
-0.1700956229663534,
3106,
2920.5,
3042.623531726351,
109.91030898584665,
4058014
]
] |
no news data
|
0
|
[
[
143300,
143300,
140500,
142000,
1387,
50.4436967093918,
-4894.28020042862,
-5566.553711324981,
672.2735108963607,
137845.1065625841,
144735,
151624.8934374159,
-0.09520701195171748,
141540,
144735,
142419.60278097208,
3377.9839412221127,
-6716
],
[
142500,
143000,
140600,
142000,
2726,
50.4436967093918,
-4623.748242867005,
-5377.992617633386,
754.244374766381,
138078.14166040957,
144255,
150431.85833959043,
-0.08563804845018097,
141820,
144255,
142335.68222477767,
3308.1279454205333,
-6716
],
[
142200,
143900,
141400,
142900,
1523,
52.813356231036565,
-4287.305845998315,
-5159.855263306372,
872.549417308057,
138556.4921017859,
143845,
149133.5078982141,
-0.07353064615682295,
142180,
143845,
142448.54577982216,
3250.404520747638,
-5193
],
[
142900,
143700,
141100,
141700,
1106,
49.4201187725462,
-4070.5796849644394,
-4942.000147637986,
871.4204626735464,
138352.6046702661,
143725,
149097.3953297339,
-0.07475937143480818,
142160,
143725,
142298.83662385773,
3203.94705497995,
-6299
],
[
141600,
143000,
140000,
141100,
938,
47.767555156683414,
-3902.2548615337582,
-4734.051090417141,
831.7962288833824,
138088.6746265872,
143490,
148891.3253734128,
-0.0752850424895506,
141940,
143490,
142059.06929908617,
3189.3794081956676,
-7237
],
[
140400,
142400,
139900,
142200,
3042,
51.00241308777559,
-3638.157009996532,
-4514.872274333019,
876.715264336487,
137993.53104915842,
143310,
148626.46895084158,
-0.07419536600155713,
141980,
143310,
142087.25543926895,
3140.138021895977,
-4195
],
[
142500,
143200,
141700,
142700,
1119,
52.444133216847845,
-3349.896220216673,
-4281.87706350975,
931.9808432930768,
138129.89559027881,
143070,
148010.10440972119,
-0.0690585644750288,
142120,
143070,
142209.80435141517,
3022.9853060462647,
-3076
],
[
144000,
144000,
142500,
142700,
1070,
52.444133216847845,
-3085.875416597497,
-4042.6767341273,
956.8013175298029,
138485.17035383685,
142795,
147104.82964616315,
-0.060363873331183225,
142080,
142795,
142307.84348113212,
2914.2006413286745,
-3076
],
[
142800,
143900,
142200,
143700,
435,
55.482475115980186,
-2764.0827594417788,
-3786.9579391901957,
1022.8751797484169,
139022.75830599453,
142575,
146127.24169400547,
-0.049829797566269936,
142480,
142575,
142586.27478490572,
2827.4720240909123,
-2641
],
[
144000,
145900,
142700,
144900,
2208,
58.87775287734013,
-2384.739990907343,
-3506.514349533625,
1121.7743586262823,
139278.24527383363,
142490,
145701.75472616637,
-0.04508042285306157,
143240,
142490,
143049.01982792458,
2854.0811652272755,
-433
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.