labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
673,
770,
661,
662,
675845,
49.99558832301052,
0.8605374180907575,
0.8349355784656762,
0.025601839625081224,
630.5873557091676,
666.7499999999999,
702.9126442908322,
-0.10847437357579996,
674,
666.7499999999999,
673.1501282318666,
29.41171083297934,
-373333
],
[
664,
712,
664,
686,
98576,
58.360985932534284,
1.8461783830155127,
1.0371841393756436,
0.8089942436398692,
634.0022557117868,
668.9999999999999,
703.997744288213,
-0.10462703823083136,
673.8000000000001,
668.9999999999999,
675.7201025854934,
30.882302916337963,
-274757
],
[
689,
689,
674,
679,
52708,
55.44738022594263,
2.03896058193925,
1.237539427888365,
0.8014211540508851,
637.3463921307646,
670.7,
704.0536078692355,
-0.09945909607644393,
674.2,
670.7,
676.3760820683947,
29.747852708028113,
-327465
],
[
675,
687,
675,
679,
24595,
55.44738022594263,
2.1667647482533994,
1.4233844919613718,
0.7433802562920275,
640.0890383307382,
672.1500000000001,
704.210961669262,
-0.0953982345287865,
675.8,
672.1500000000001,
676.9008656547157,
28.480148943168963,
-327465
],
[
677,
678,
651,
658,
86930,
47.24154369892621,
0.5669900666106287,
1.2521056068912233,
-0.6851155402805946,
639.5740830245693,
671.95,
704.3259169754308,
-0.09636406570557557,
672.8000000000001,
671.95,
673.1206925237726,
28.445852590085465,
-414395
],
[
658,
671,
652,
666,
30101,
50.261429397100954,
-0.05467944255804014,
0.9907485970013707,
-1.0454280395594109,
642.1124403741605,
672.8000000000001,
703.4875596258396,
-0.09122342338240048,
673.6,
672.8000000000001,
671.6965540190182,
27.77114883365079,
-384294
],
[
666,
669,
652,
665,
26794,
49.877108156691605,
-0.6208914005386532,
0.6684205974933659,
-1.2893119980320191,
646.0062631062118,
673.85,
701.6937368937882,
-0.08264075652975653,
669.4000000000001,
673.85,
670.3572432152146,
27.001781059818594,
-411088
],
[
657,
675,
653,
673,
34049,
52.97497842015577,
-0.41925243427795067,
0.45088599113910255,
-0.8701384254170532,
651.2377998993403,
675.3,
699.3622001006596,
-0.0712637349345762,
668.2,
675.3,
670.8857945721717,
26.644510984117268,
-377039
],
[
672,
673,
658,
658,
17010,
47.097260883993734,
-1.4530765782698154,
0.07009347725731896,
-1.5231700555271344,
652.3758310771857,
675.55,
698.7241689228142,
-0.06860830115554514,
664,
675.55,
668.3086356577373,
25.812760199537465,
-394049
],
[
662,
668,
651,
657,
39669,
46.7250567564619,
-2.3262655619869292,
-0.4091783305915307,
-1.9170872313953986,
651.098460411702,
675.1999999999999,
699.3015395882978,
-0.07139081631604828,
663.8000000000001,
675.1999999999999,
666.0469085261899,
25.183277328141934,
-433718
]
] | no news data |
0 | [
[
1293,
1312,
1293,
1306,
108465,
57.068133706053025,
-0.465110689612402,
-4.559899313397092,
4.09478862378469,
1260.896907834191,
1290.6000000000001,
1320.3030921658092,
-0.04602989642927171,
1301.6000000000001,
1290.6000000000001,
1297.114029904069,
21.9809556048817,
446314
],
[
1315,
1315,
1301,
1301,
25830,
54.08593234909373,
-0.010069425537039933,
-3.649933335825082,
3.639863910288042,
1260.862521288877,
1290.8000000000002,
1320.7374787111235,
-0.04638592920843395,
1300,
1290.8000000000002,
1297.8912239232552,
21.41088734739015,
420484
],
[
1293,
1302,
1283,
1295,
126384,
50.66446290470821,
-0.13207334199614706,
-2.9463613370592947,
2.8142879950631476,
1260.8364506639386,
1290.7000000000003,
1320.563549336062,
-0.046274966043327835,
1297.2,
1290.7000000000003,
1297.3129791386043,
21.238681108290855,
294100
],
[
1289,
1297,
1282,
1295,
42259,
50.6644629047082,
-0.2261553467203612,
-2.402320138991508,
2.176164792271147,
1261.3092716241492,
1290.0000000000002,
1318.6907283758512,
-0.04448174941992401,
1298,
1290.0000000000002,
1296.8503833108834,
20.793061029127223,
294100
],
[
1295,
1297,
1282,
1297,
56902,
51.84218608097909,
-0.13774489062984685,
-1.949405089319176,
1.8116601986893293,
1261.3276541500625,
1289.8999999999999,
1318.4723458499373,
-0.04430164485609333,
1298.8000000000002,
1289.8999999999999,
1296.880306648707,
20.37927095561814,
351002
],
[
1297,
1297,
1275,
1289,
181096,
47.00823772661912,
-0.7050843351105414,
-1.7005409384774492,
0.9954566033669079,
1261.3276541500625,
1289.8999999999999,
1318.4723458499373,
-0.04430164485609333,
1295.4,
1289.8999999999999,
1295.3042453189655,
20.495037315931132,
169906
],
[
1295,
1295,
1278,
1295,
62861,
50.719643883223554,
-0.6629134231211538,
-1.4930154354061904,
0.8301020122850367,
1261.838708565244,
1290.3999999999999,
1318.9612914347558,
-0.04426734568313075,
1294.2,
1290.3999999999999,
1295.2433962551725,
20.245391793364625,
232767
],
[
1282,
1294,
1278,
1283,
60067,
44.07147043787597,
-1.5795839231507216,
-1.5103291329550967,
-0.06925479019562486,
1265.612201987843,
1291.3999999999999,
1317.1877980121567,
-0.03993773890685586,
1291.8000000000002,
1291.3999999999999,
1292.794717004138,
20.013578093838582,
172700
],
[
1280,
1290,
1276,
1283,
55477,
44.07147043787598,
-2.279772104961239,
-1.6642177273563254,
-0.6155543776049137,
1268.7089042625214,
1292.2,
1315.6910957374787,
-0.03635829707085381,
1289.4,
1292.2,
1290.8357736033104,
19.58403680142154,
172700
],
[
1280,
1296,
1275,
1296,
147281,
51.9797503437248,
-1.7653352433603686,
-1.6844412305571341,
-0.0808940128032345,
1274.0269170766835,
1293.75,
1313.4730829233165,
-0.03048979002638299,
1289.2,
1293.75,
1291.8686188826484,
19.68517702989143,
319981
]
] | no news data |
0 | [
[
731,
734,
728,
728,
122319,
50.59880748044796,
-4.629598046575552,
-7.834986393173543,
3.2053883465979913,
708.1639483812008,
726.2499999999999,
744.3360516187989,
-0.04980668259910238,
732.2,
726.2499999999999,
729.8694984608169,
11.250924817379092,
-1077021
],
[
731,
733,
725,
729,
120096,
51.537030335554164,
-4.334092393698597,
-7.134807593278555,
2.8007151995799573,
709.0260826343898,
725.5999999999999,
742.17391736561,
-0.04568334444765739,
731,
725.5999999999999,
729.6955987686536,
11.018715901852014,
-956925
],
[
729,
730,
723,
724,
83257,
46.75560933778895,
-4.4520399033398235,
-6.598254055290809,
2.1462141519509856,
709.3822682069846,
724.9000000000001,
740.4177317930156,
-0.04281344128297838,
728.8,
724.9000000000001,
728.5564790149228,
10.731664766005443,
-1040182
],
[
726,
727,
713,
723,
215852,
45.839614078282374,
-4.573485503162942,
-6.193300344865237,
1.6198148417022944,
709.1931254633726,
724.6999999999999,
740.2068745366273,
-0.04279529332586555,
727.0000000000001,
724.6999999999999,
727.4451832119383,
10.96511728271934,
-1256034
],
[
723,
737,
714,
717,
147669,
40.688858466269124,
-5.095148175353074,
-5.973669910962805,
0.8785217356097306,
708.7956355253549,
724.5500000000001,
740.3043644746452,
-0.043487307914278295,
724.1999999999999,
724.5500000000001,
725.3561465695507,
11.824751762525102,
-1403703
],
[
720,
735,
711,
717,
471518,
40.688858466269124,
-5.445793879486587,
-5.868094704667562,
0.422300825180975,
708.5228632764554,
724.4500000000002,
740.3771367235449,
-0.04397028566096976,
722,
724.4500000000002,
723.6849172556406,
12.694412350916165,
-1403703
],
[
713,
725,
713,
718,
130633,
41.94967746719051,
-5.5786838883720975,
-5.81021254140847,
0.2315286530363725,
708.5228632764554,
724.4500000000002,
740.3771367235449,
-0.04397028566096976,
719.8,
724.4500000000002,
722.5479338045125,
12.644811468707868,
-1273070
],
[
719,
731,
718,
726,
600978,
50.93551176970794,
-4.981048608856327,
-5.644379754898042,
0.6633311460417151,
710.5806184881357,
725.1999999999999,
739.8193815118642,
-0.0403182060448546,
720.2,
725.1999999999999,
723.23834704361,
12.670182078085878,
-672092
],
[
726,
727,
717,
724,
107291,
48.89768726822811,
-4.615595912838671,
-5.438622986486168,
0.8230270736474967,
712.5398499651272,
725.8000000000001,
739.0601500348729,
-0.036539404890804136,
720.4000000000001,
725.8000000000001,
723.3906776348881,
12.47945478679403,
-779383
],
[
720,
729,
717,
725,
205626,
49.975354828732726,
-4.196901112108662,
-5.190278611610667,
0.9933774995020048,
714.0379489995836,
726.3,
738.5620510004163,
-0.03376580201133516,
722,
726.3,
723.7125421079105,
12.445208016308742,
-573757
]
] | no news data |
0 | [
[
6830,
7040,
6760,
6940,
54497,
68.96629208867442,
187.02015820978704,
141.68939086473083,
45.330767345056216,
5970.908899441645,
6433.5,
6896.091100558355,
-0.14380697926738317,
6740,
6433.5,
6662.894520444831,
218.7098631900793,
176700
],
[
6960,
7100,
6950,
7000,
25909,
70.5396985840254,
204.67806660344468,
154.2871260124736,
50.39094059097107,
5954.208470670754,
6471.5,
6988.791529329246,
-0.15986758226971992,
6810,
6471.5,
6730.315616355865,
214.51630153364505,
202609
],
[
7000,
8780,
6880,
7740,
2888461,
82.39493234082364,
275.2114356685215,
178.4719879436832,
96.73944772483833,
5796.260536447126,
6548.5,
7300.739463552874,
-0.22974405239455584,
7034,
6548.5,
6932.252493084692,
334.9079942812418,
3091070
],
[
7730,
7730,
7280,
7380,
282347,
68.04841700509395,
298.6183608828287,
202.5012625315123,
96.1170983513164,
5785.19744019829,
6606.5,
7427.80255980171,
-0.248634696072568,
7164,
6606.5,
7021.801994467754,
343.8431375468674,
2808723
],
[
7430,
7430,
7100,
7260,
104180,
64.04531444996883,
303.98141213753934,
222.79729245271773,
81.18411968482161,
5804.385445264175,
6657,
7509.614554735825,
-0.25615579231961083,
7264,
6657,
7069.441595574204,
342.8543420078054,
2704543
],
[
7200,
7370,
7100,
7280,
78255,
64.42098405195559,
306.3144988796912,
239.50073373811244,
66.81376514157876,
5812.8899623441785,
6700.5,
7588.1100376558215,
-0.2649384486697475,
7332,
6700.5,
7111.553276459364,
337.65046043581935,
2782798
],
[
7280,
7430,
7170,
7260,
66066,
63.7041755582585,
303.0562107274782,
252.21182913598562,
50.84438159149255,
5848.3415344185805,
6748.5,
7648.6584655814195,
-0.2667729022987092,
7384,
6748.5,
7141.242621167491,
332.10399897611796,
2716732
],
[
7160,
7360,
7160,
7170,
39475,
60.44481761849643,
289.87030165406213,
259.74352363960094,
30.126778014461195,
5922.882323277177,
6798.5,
7674.117676722823,
-0.25759143244033905,
7270,
6798.5,
7146.994096933993,
322.6679990492524,
2677257
],
[
7140,
7320,
7140,
7260,
31340,
62.51047720576442,
283.4155831304006,
264.47793553776086,
18.937647592639735,
5990.239571426227,
6849,
7707.760428573773,
-0.25076958054424686,
7246,
6849,
7169.595277547195,
312.4774276885915,
2708597
],
[
7320,
7350,
7140,
7320,
36455,
63.865272170758956,
279.91498504912124,
267.56534544003296,
12.349639609088285,
6088.4235720343195,
6907,
7725.5764279656805,
-0.23702806658916475,
7258,
6907,
7199.676222037757,
305.1576114251207,
2745052
]
] | no news data |
0 | [
[
1705,
1760,
1705,
1740,
74352,
56.22975668876987,
26.357773840951268,
37.088698719375486,
-10.730924878424219,
1684.2695824965301,
1731.6,
1778.9304175034697,
-0.054666686883194496,
1724.8000000000002,
1731.6,
1731.8898016459088,
43.21936601804733,
2504737
],
[
1760,
1771,
1703,
1754,
126654,
58.96405921462261,
26.267192861856756,
34.92439754787174,
-8.657204686014985,
1690.5120072788093,
1734.75,
1778.9879927211907,
-0.051002153303001264,
1728.4,
1734.75,
1736.3118413167272,
44.98941130247252,
2631391
],
[
1754,
1754,
1711,
1736,
95019,
54.269920281904135,
24.460986193200142,
32.83171527693742,
-8.370729083737281,
1697.265352743363,
1736.8999999999999,
1776.5346472566366,
-0.04563837556179027,
1732.4,
1736.8999999999999,
1736.249473053382,
44.84731049515305,
2536372
],
[
1731,
1731,
1704,
1711,
42873,
48.49533598972803,
20.772807336637925,
30.419933688877524,
-9.6471263522396,
1694.3155650442745,
1734.7999999999997,
1775.284434955725,
-0.046673316757810925,
1729.6000000000001,
1734.7999999999997,
1731.1995784427056,
43.92964545978498,
2493499
],
[
1711,
1716,
1703,
1709,
22132,
48.05480845131428,
17.48693720871438,
27.833334392844897,
-10.346397184130517,
1692.0928344275596,
1733.9999999999998,
1775.90716557244,
-0.0483358311100809,
1730,
1733.9999999999998,
1726.7596627541645,
41.720385069800344,
2471367
],
[
1710,
1716,
1665,
1667,
61035,
39.86507677992656,
11.362828849700463,
24.539233284216014,
-13.17640443451555,
1682.347163940674,
1732.1999999999998,
1782.0528360593257,
-0.057560138620628004,
1715.4,
1732.1999999999998,
1714.8077302033319,
42.383214707671755,
2410332
],
[
1653,
1695,
1651,
1685,
47725,
44.25022090004284,
7.871144763866823,
21.205615580146176,
-13.334470816279353,
1676.331387223329,
1730.35,
1784.3686127766707,
-0.06243663163714949,
1701.6000000000001,
1730.35,
1708.8461841626656,
42.498699371409494,
2458057
],
[
1702,
1730,
1670,
1680,
64422,
43.30554507330365,
4.6469347847794324,
17.89387942107283,
-13.246944636293396,
1670.8105272711628,
1728.7999999999997,
1786.7894727288367,
-0.06708638677560964,
1690.4,
1728.7999999999997,
1703.0769473301325,
43.74879227345167,
2393635
],
[
1730,
1747,
1705,
1711,
86875,
50.37868145948691,
4.5408222964940705,
15.223267996157077,
-10.682445699663006,
1670.1922863277564,
1728.4999999999998,
1786.8077136722432,
-0.06746625822648931,
1690.4,
1728.4999999999998,
1704.661557864106,
45.40959282534798,
2480510
],
[
1714,
1732,
1684,
1717,
52803,
51.636345935789386,
4.884570947592465,
13.155528586444154,
-8.270957638851689,
1669.9467795629848,
1726.2499999999995,
1782.5532204370143,
-0.06523182671920606,
1692.0000000000002,
1726.2499999999995,
1707.129246291285,
45.5946219092517,
2533313
]
] | no news data |
0 | [
[
40800,
42700,
39850,
41500,
163806,
68.92601735209975,
357.2061206821236,
-264.4681259906033,
621.6742466727269,
34899.20100375462,
37630,
40360.79899624538,
-0.14513946299470526,
39390,
37630,
38794.66807354841,
1487.7134610957555,
320243
],
[
42700,
43100,
42000,
42250,
64351,
71.36171680072404,
633.2376277909862,
-84.92697523428544,
718.1646030252716,
34441.99731691296,
37865,
41288.00268308704,
-0.18080035299548614,
40240,
37865,
39485.734458838735,
1495.7339281603445,
384594
],
[
42700,
42700,
41450,
42300,
48890,
71.52197860035957,
846.2738498530161,
101.31318978317488,
744.9606600698413,
34110.98970882034,
38067.5,
42024.01029117966,
-0.20786814427948547,
41000,
38067.5,
40048.587567070994,
1478.18150472032,
433484
],
[
41800,
44350,
41100,
44200,
119831,
76.82845570391623,
1155.105375971667,
312.0716270208733,
843.0337489507937,
33554.95778014903,
38370,
43185.04221985097,
-0.25097952670581025,
41900,
38370,
40878.87005365679,
1604.7399686688684,
553315
],
[
44700,
47000,
44200,
45700,
113432,
79.9973412270121,
1503.561923489462,
550.369686314591,
953.192237174871,
32926.35207558726,
38747.5,
44568.64792441274,
-0.3004657293715848,
43190,
38747.5,
41843.096042925434,
1690.1156851925207,
666747
],
[
45550,
45650,
43000,
43600,
76696,
66.32242464905126,
1591.913213727159,
758.6783917971047,
833.2348219300543,
32893.91278208398,
39060,
45226.08721791602,
-0.3157238718851009,
43610,
39060,
42194.47683434035,
1762.2502791073407,
590051
],
[
44450,
45400,
43750,
45250,
62770,
70.57810591159455,
1774.6167805660734,
961.8660695508985,
812.7507110151749,
32822.95782450526,
39480,
46137.04217549474,
-0.3372361791030769,
44210,
39480,
42805.58146747228,
1764.9466877425307,
652821
],
[
46000,
47300,
45300,
46650,
76659,
73.62369311243941,
2009.2179593650435,
1171.3364475137275,
837.881511851316,
32843.423497776246,
40012.5,
47181.576502223754,
-0.35834184328516105,
45080,
40012.5,
43574.46517397783,
1785.3076386180642,
729480
],
[
46100,
48200,
46100,
47200,
79146,
74.7303646073234,
2213.999874841553,
1379.8691329792928,
834.13074186226,
32959.38573019559,
40565,
48170.61426980441,
-0.3749840635919839,
45680,
40565,
44299.572139182266,
1807.7856644310596,
808626
],
[
47450,
47450,
45100,
46100,
79463,
68.53676643041263,
2261.46149095743,
1556.1876045749202,
705.27388638251,
33283.25667948935,
41037.5,
48791.74332051065,
-0.377910122230187,
45760,
41037.5,
44659.65771134581,
1846.5152598288412,
729163
]
] | no news data |
0 | [
[
9510,
10360,
9350,
9500,
2557151,
68.95274515335342,
245.06048982123866,
110.56294106630631,
134.49754875493235,
7314.830288085923,
8552.5,
9790.169711914077,
-0.2894287546130552,
9234,
8552.5,
9106.588320299506,
508.08284429234254,
9607625
],
[
9870,
10290,
9660,
9980,
1729533,
74.56392283986472,
305.3591886162667,
149.52219057629839,
155.8369980399683,
7321.150833312316,
8661,
10000.849166687685,
-0.309398260405885,
9400,
8661,
9281.270656239605,
528.2197839857466,
11337158
],
[
9980,
10070,
9450,
9500,
1464513,
62.415779747609996,
310.83128381332426,
181.78400922370358,
129.04727458962068,
7385.722056505372,
8736.5,
10087.277943494628,
-0.3092263362890466,
9490,
8736.5,
9325.016524991684,
534.7755137010505,
9872645
],
[
9480,
9685,
9160,
9230,
729122,
56.80909389452367,
290.03783949405806,
203.43477527777446,
86.6030642162836,
7495.352856221689,
8803,
10110.647143778311,
-0.29709125156839966,
9528,
8803,
9306.013219993347,
534.077262722404,
9143523
],
[
9230,
9260,
9030,
9110,
253814,
54.46729397316662,
260.86875531806254,
214.9215712858321,
45.94718403223044,
7643.784780685302,
8868.5,
10093.215219314698,
-0.2761944453548396,
9464,
8868.5,
9266.810575994677,
512.3574582422324,
8889709
],
[
9110,
9120,
8700,
8840,
328466,
49.5209108634762,
213.5041593930764,
214.63808890728097,
-1.1339295142045671,
7805.824299894739,
8921,
10036.175700105261,
-0.2500113664623385,
9332,
8921,
9181.448460795742,
505.7604969392158,
8561243
],
[
9180,
9540,
9090,
9200,
672930,
55.34402078391239,
202.67999837614116,
212.24647080105302,
-9.566472424911865,
7961.2161790743685,
8983.5,
10005.783820925632,
-0.22759143338913151,
9176,
8983.5,
9185.158768636593,
519.6347471578433,
9234173
],
[
9080,
9210,
8800,
8810,
266213,
48.77917246240293,
160.77867566058194,
201.95291177295883,
-41.17423611237689,
8177.500575418334,
9035,
9892.499424581665,
-0.18981724949234435,
9038,
9035,
9110.127014909274,
511.80369378942595,
8967960
],
[
8800,
8980,
8770,
8800,
139950,
48.619919214702286,
125.32004759955271,
186.62633893827763,
-61.30629133872492,
8295.633982948644,
9065.5,
9835.366017051356,
-0.16984524120045355,
8952,
9065.5,
9048.10161192742,
490.2462870901812,
8828010
],
[
8920,
9030,
8790,
8830,
164404,
49.15620680955183,
98.50408490102927,
169.00188813082798,
-70.4978032297987,
8328.04826474916,
9076.5,
9824.95173525084,
-0.16492078119337614,
8896,
9076.5,
9004.481289541938,
472.37155229802545,
8992414
]
] | no news data |
0 | [
[
780,
786,
755,
780,
108099,
36.77770894179587,
-5.967105659526737,
-4.695206729319146,
-1.2718989302075911,
778.5708457713729,
796.9000000000001,
815.2291542286273,
-0.046001139989025476,
787.2,
796.9000000000001,
788.849342813973,
21.252825137361917,
-209067
],
[
796,
848,
777,
833,
675022,
65.68355589579951,
-2.144304814454017,
-4.18502634634612,
2.0407215318921033,
774.6044513498771,
798.9000000000001,
823.1955486501231,
-0.06082250256633623,
794.8000000000001,
798.9000000000001,
797.6794742511785,
24.806194770407494,
465955
],
[
833,
849,
821,
841,
354358,
68.05756453933448,
1.5133802329899027,
-3.045345030478916,
4.558725263468819,
770.0331265297158,
800.75,
831.4668734702842,
-0.0767202584334292,
805.8000000000001,
800.75,
806.3435794009429,
25.034323715378388,
820313
],
[
836,
860,
829,
830,
217174,
61.73360560836651,
3.48434851536922,
-1.7394063213092892,
5.223754836678509,
768.5711146441726,
801.8499999999999,
835.1288853558273,
-0.08300526371722232,
814.4000000000001,
801.8499999999999,
811.0748635207543,
25.46044344999422,
603139
],
[
833,
870,
829,
854,
232652,
68.5911407327472,
6.903376673753314,
-0.010849722296768505,
6.914226396050083,
763.4830961964003,
804.0500000000001,
844.6169038035998,
-0.10090642075393261,
827.6000000000001,
804.0500000000001,
819.6598908166036,
26.570411774994632,
835791
],
[
851,
864,
834,
860,
140427,
70.03679186471936,
9.98206395825639,
1.9877330138138634,
7.994330944442527,
758.9327321838913,
806.6,
854.2672678161088,
-0.1181930766578446,
843.6000000000001,
806.6,
827.7279126532829,
26.815382362495015,
976218
],
[
863,
908,
838,
838,
342806,
59.26546621868164,
10.525399420949725,
3.6952662952410362,
6.830133125708689,
758.3104373979911,
808,
857.6895626020089,
-0.12299396683665567,
844.6,
808,
829.7823301226264,
29.899997908031086,
633412
],
[
861,
861,
827,
853,
111073,
63.3987232070511,
12.027723223106136,
5.361757680814057,
6.66596554229208,
756.8348895956369,
810.4,
863.965110404363,
-0.13219425075114277,
847.0000000000001,
810.4,
834.4258640981012,
30.19285520031458,
744485
],
[
855,
863,
801,
843,
70837,
59.0938037675914,
12.269968672395407,
6.743399879130327,
5.52656879326508,
757.1290227281203,
812.4499999999999,
867.7709772718796,
-0.1361830937827058,
849.6,
812.4499999999999,
836.1406912784811,
32.46479411457783,
673648
],
[
861,
861,
822,
839,
111746,
57.41441916401885,
12.000845093663202,
7.794888922036902,
4.205956171626299,
758.514391020671,
814.55,
870.5856089793289,
-0.13758666497901642,
846.6000000000001,
814.55,
836.712553022785,
32.93159453496513,
561902
]
] | no news data |
0 | [
[
3990,
4010,
3925,
3930,
94078,
23.36627883250146,
-228.9889599985654,
-273.46861298479126,
44.47965298622586,
3846.825639150978,
4089,
4331.1743608490215,
-0.11845163162094483,
4001,
4089,
4024.3020960681315,
151.13413531695036,
-3239231
],
[
3930,
3950,
3840,
3860,
133052,
21.693532007660004,
-227.61177249782259,
-264.29724488739754,
36.685472389574954,
3903.541311007609,
4055.25,
4206.958688992391,
-0.07482088107632881,
3973,
4055.25,
3991.441676854505,
148.19598279431105,
-3372283
],
[
3865,
3920,
3710,
3810,
104641,
20.5612692389742,
-227.92751707703792,
-257.02329932532564,
29.09578224828772,
3856.427825829519,
4039.25,
4222.072174170481,
-0.09052283179822049,
3925,
4039.25,
3955.1533414836044,
152.61055545186028,
-3476924
],
[
3810,
3915,
3810,
3870,
55279,
25.580851609953875,
-220.79110594021768,
-249.77686064830405,
28.985754708086375,
3834.568768813737,
4025.75,
4216.931231186263,
-0.09497918707632773,
3896,
4025.75,
3938.1226731868837,
149.2098014910131,
-3421645
],
[
3855,
3890,
3750,
3770,
74120,
22.975137088808918,
-220.66097065136682,
-243.95368264891664,
23.292711997549816,
3794.8228481258334,
4006,
4217.177151874166,
-0.10543043029164573,
3848,
4006,
3904.498138549507,
148.55195852736932,
-3495765
],
[
3770,
3845,
3770,
3830,
33546,
27.731724272886552,
-213.2580330814544,
-237.8145527354242,
24.556519653969787,
3777.4200746491015,
3989.5,
4201.5799253508985,
-0.10631905018217748,
3828,
3989.5,
3889.5985108396058,
143.2982472039858,
-3462219
],
[
3830,
3835,
3745,
3750,
40445,
25.472976954195317,
-211.40948617532285,
-232.53353942340394,
21.124053248081083,
3746.013276033062,
3969.5,
4192.986723966938,
-0.11260195186645076,
3806,
3969.5,
3861.6788086716847,
139.49122954655823,
-3502664
],
[
3760,
3780,
3725,
3745,
37756,
25.334090212333123,
-207.9508299249319,
-227.61699752370956,
19.666167598777662,
3712.975423940623,
3954.25,
4195.524576059377,
-0.12203304093538703,
3793,
3954.25,
3838.343046937348,
133.45614172180407,
-3540420
],
[
3745,
3790,
3745,
3775,
21888,
27.875076868067904,
-200.478084088586,
-222.18921483668487,
21.711130748098867,
3690.4643922537975,
3941.25,
4192.035607746203,
-0.12726196396889447,
3774,
3941.25,
3825.6744375498783,
127.13784588453235,
-3518532
],
[
3775,
3805,
3610,
3640,
90347,
23.928717408384216,
-203.10794892804688,
-218.3729616549573,
15.265012726910413,
3645.365312574011,
3918.25,
4191.134687425989,
-0.13928906395762847,
3748,
3918.25,
3788.5395500399027,
131.98514260706577,
-3608879
]
] | no news data |
0 | [
[
4315,
4435,
4215,
4235,
285545,
38.51230415940061,
59.18327838327514,
81.52509535767727,
-22.341816974402136,
4124.753603645129,
4352.5,
4580.246396354871,
-0.10465084266737311,
4364,
4352.5,
4370.622570813468,
169.38524125144195,
526957
],
[
4215,
4250,
4185,
4215,
128547,
37.906069284234896,
42.56809765509388,
73.7336958171606,
-31.165598162066715,
4136.125546057068,
4355.25,
4574.374453942932,
-0.10062543089050306,
4314,
4355.25,
4339.498056650775,
161.92915259062468,
398410
],
[
4205,
4215,
4115,
4170,
179569,
36.513360174455485,
25.47565580076389,
64.08208781388126,
-38.60643201311737,
4113.077886059491,
4347.25,
4581.422113940509,
-0.10773344709437414,
4267,
4347.25,
4305.59844532062,
157.50564169129436,
218841
],
[
4150,
4200,
4125,
4150,
92524,
35.88235236211819,
10.198379068159738,
53.30534606473695,
-43.10696699657721,
4105.765497729372,
4345.5,
4585.234502270628,
-0.1103369012866771,
4235,
4345.5,
4274.478756256496,
151.61238157048763,
126317
],
[
4105,
4120,
3990,
4015,
267134,
31.877752847378474,
-12.656448902605007,
40.11298707126856,
-52.76943597387357,
4047.558212477017,
4329.25,
4610.941787522983,
-0.1301342207185923,
4157,
4329.25,
4222.583005005197,
152.21149717259564,
-140817
],
[
4015,
4080,
4010,
4075,
73977,
35.33212360512111,
-25.632095330952325,
26.96397059082439,
-52.59606592177671,
4012.7324295746766,
4316.5,
4620.267570425323,
-0.14074716572469517,
4125,
4316.5,
4193.066404004157,
146.3392473745531,
-66840
],
[
4055,
4095,
3980,
3985,
126065,
32.65706628065138,
-42.68558361149917,
13.03405975035968,
-55.71964336185885,
3968.791434259021,
4304.75,
4640.708565740979,
-0.15608737591775546,
4079,
4304.75,
4151.453123203326,
144.10072970494218,
-192905
],
[
3985,
4010,
3960,
3960,
97154,
31.93380339180809,
-57.554435300115074,
-1.0836392597352713,
-56.4707960403798,
3916.576804250609,
4283.5,
4650.423195749391,
-0.17131933967521476,
4037,
4283.5,
4113.16249856266,
137.37924901173204,
-290059
],
[
3990,
4035,
3950,
3985,
123086,
33.51942110911516,
-66.55362753136615,
-14.177636914061447,
-52.3759906173047,
3876.658277624605,
4265.75,
4654.841722375395,
-0.18242593793606984,
4004,
4265.75,
4087.5299988501283,
133.6378740823226,
-166973
],
[
3975,
3980,
3900,
3910,
206500,
31.173273392146257,
-78.82873680050761,
-27.10785689135068,
-51.720879909156935,
3826.1472616849696,
4245.25,
4664.35273831503,
-0.19744549240446635,
3983,
4245.25,
4052.023999080103,
130.16374021929957,
-373473
]
] | no news data |
0 | [
[
3765,
3840,
3675,
3830,
103161,
42.53281903609703,
-6.8143940708960145,
-51.22221469021253,
44.40782061931652,
3219.562945936646,
3646.25,
4072.937054063354,
-0.23404157919141805,
3783,
3646.25,
3768.9344282596207,
206.68742034333667,
1668688
],
[
3830,
3895,
3700,
3700,
51307,
37.78136543361295,
-10.338342059661045,
-43.04544016410224,
32.707098104441194,
3220.702494864834,
3648,
4075.297505135166,
-0.23426398307849008,
3770,
3648,
3755.147542607697,
205.8526046045269,
1617381
],
[
3700,
3725,
3590,
3705,
51987,
38.0679344444989,
-12.582593708298646,
-36.952870872941524,
24.37027716464288,
3223.220549463806,
3651.25,
4079.279450536194,
-0.23445639194040066,
3761,
3651.25,
3745.1180340861574,
200.79170427563213,
1669368
],
[
3740,
3805,
3655,
3740,
60758,
40.14611749708436,
-11.405496353717353,
-31.843395969096694,
20.43789961537934,
3234.2793345573828,
3661,
4087.7206654426172,
-0.23311699832975538,
3762,
3661,
3744.094427268926,
197.1637253988013,
1730126
],
[
3740,
3740,
3595,
3625,
65378,
35.88524420586651,
-19.527081088974683,
-29.380132993072294,
9.853051904097612,
3240.8275269487413,
3664.75,
4088.6724730512587,
-0.23135137351866225,
3720,
3664.75,
3720.275541815141,
193.43774501317264,
1664748
],
[
3630,
3900,
3550,
3630,
258525,
36.20228637470671,
-25.26875481501429,
-28.557857357460694,
3.289102542446404,
3280.9021713810134,
3678.75,
4076.5978286189866,
-0.21629511579693458,
3680,
3678.75,
3702.220433452113,
204.62076322651745,
1923273
],
[
2960,
2960,
2545,
2545,
1765294,
16.794613386918133,
-116.03196067085764,
-46.052678020140085,
-69.97928265071755,
3019.4556913619094,
3642.5,
4265.544308638091,
-0.34209708092688584,
3449,
3642.5,
3470.7763467616905,
267.50499442462336,
157979
],
[
2450,
2495,
2325,
2335,
947777,
15.106591085908159,
-202.5725696955683,
-77.35665635522574,
-125.21591334034255,
2755.328511132117,
3596.5,
4437.6714888678825,
-0.46777227241367036,
3175,
3596.5,
3243.6210774093524,
264.11178053715025,
-789798
],
[
2365,
2435,
2335,
2435,
329129,
19.26780751760255,
-260.0893138636966,
-113.90318785691991,
-146.18612600677668,
2567.7769847516943,
3551.75,
4535.723015248306,
-0.554077857534064,
2914,
3551.75,
3081.896861927482,
252.38951049878239,
-460669
],
[
2400,
2450,
2365,
2445,
143334,
19.691734695536738,
-301.39058848130526,
-151.400667981797,
-149.98992049950826,
2401.576104846096,
3502.75,
4603.923895153905,
-0.6287482093520259,
2678,
3502.75,
2954.517489541986,
240.4331168917265,
-317335
]
] | no news data |
0 | [
[
6400,
6420,
6300,
6300,
40526,
51.67477733242722,
-55.00571322756605,
-118.12240680500537,
63.11669357743932,
5889.824625478976,
6130,
6370.175374521024,
-0.07836064421566866,
6282,
6130,
6230.812027769902,
198.06666871119714,
-608555
],
[
6390,
6390,
6080,
6210,
96686,
46.97826248203747,
-51.44142734700017,
-104.78621091340433,
53.34478356640416,
5901.123428732686,
6139,
6376.876571267314,
-0.07749684680479359,
6280,
6139,
6226.649622215922,
206.06190666039734,
-705241
],
[
6160,
6260,
6050,
6140,
55818,
43.65495272807647,
-53.64671416596502,
-94.55831156391648,
40.911597397951454,
5906.848607160137,
6142.5,
6378.151392839863,
-0.07672817023682951,
6232,
6142.5,
6209.319697772738,
206.34319904179753,
-761059
],
[
6140,
6150,
6050,
6120,
37533,
42.724975459824485,
-56.35858601368909,
-86.918366453871,
30.55978044018191,
5904.241445422394,
6139,
6373.758554577606,
-0.07648104074852792,
6206,
6139,
6191.4557582181915,
198.7472562530977,
-798592
],
[
6130,
6220,
5960,
5990,
67181,
37.18059319972391,
-68.21137921616628,
-83.17696900633007,
14.96558979016379,
5889.9062916723,
6133.5,
6377.0937083277,
-0.07943057253695292,
6152,
6133.5,
6151.1646065745535,
203.1224522350193,
-865773
],
[
5960,
6010,
5880,
5920,
70341,
34.57853334099679,
-82.30446358601421,
-83.0024679222669,
0.6980043362526942,
5870.0240729305015,
6128,
6385.9759270694985,
-0.08419579865192511,
6076,
6128,
6104.931685259643,
197.89941993251793,
-936114
],
[
6050,
6300,
5890,
6230,
189173,
50.95002061699333,
-67.67876656995668,
-79.93772765180486,
12.258961081848184,
5890.451128834904,
6141,
6391.548871165096,
-0.08159872045761146,
6080,
6141,
6129.945348207714,
213.0494613659095,
-746941
],
[
6270,
6390,
6020,
6110,
284206,
46.13696262829011,
-65.02126871897235,
-76.95443586523837,
11.933167146266015,
5900.9402451665255,
6145.5,
6390.0597548334745,
-0.07958986407402961,
6074,
6145.5,
6125.956278566172,
224.2602141254874,
-1031147
],
[
6110,
6250,
6070,
6160,
99602,
48.32730151655081,
-58.20959640017918,
-73.20546797222653,
14.99587157204735,
5924.805574167815,
6155,
6385.194425832185,
-0.07479916355229395,
6082,
6155,
6132.765022852937,
221.09877025938118,
-931545
],
[
6120,
6320,
6000,
6080,
132932,
45.162795292616394,
-58.591225251265314,
-70.2826194280343,
11.69139417676898,
5944.072061342401,
6160.5,
6376.927938657599,
-0.07026310807811023,
6100,
6160.5,
6122.21201828235,
228.16314381228253,
-1064477
]
] | no news data |
0 | [
[
5240,
5240,
5090,
5130,
33828,
38.242766910152646,
11.734604564587244,
25.276689550691668,
-13.542084986104424,
5169.695542416863,
5245.5,
5321.304457583137,
-0.02890266231365447,
5230,
5245.5,
5226.144449326557,
121.19687651515979,
34980
],
[
5130,
5140,
5040,
5120,
6483,
37.17902597768017,
2.0893316064184546,
20.639217961837026,
-18.549886355418572,
5147.646642455005,
5236,
5324.353357544995,
-0.03374841770244257,
5204,
5236,
5204.915559461246,
119.68281390693409,
28497
],
[
5120,
5140,
5040,
5100,
6552,
35.07752230595177,
-7.086757823558401,
15.094022804757941,
-22.18078062831634,
5123.937067917568,
5226,
5328.062932082432,
-0.039059675500356626,
5172,
5226,
5183.932447568996,
118.27689862786737,
21945
],
[
5070,
5170,
5000,
5140,
8785,
42.12361310626945,
-11.004357715153674,
9.87434670077562,
-20.878704415929292,
5115.279121171164,
5218,
5320.720878828836,
-0.03937174351431056,
5148,
5218,
5175.145958055197,
121.97140586873398,
30730
],
[
5140,
5170,
4985,
5080,
15151,
35.840151954230656,
-18.734621359962148,
4.152553088628066,
-22.887174448590216,
5091.193137882146,
5211,
5330.806862117854,
-0.0459822921196905,
5114,
5211,
5156.116766444158,
126.47344830668155,
15579
],
[
5080,
5080,
4990,
5020,
5461,
30.879603287114712,
-29.363920553360003,
-2.550741639769548,
-26.813178913590455,
5054.35524460542,
5199,
5343.64475539458,
-0.05564329886308136,
5092,
5199,
5128.893413155327,
123.86820199906144,
10118
],
[
5020,
5060,
4950,
5060,
4639,
37.12724070685994,
-34.16620430256535,
-8.873834172328708,
-25.29237013023664,
5034.250617104382,
5191.5,
5348.749382895618,
-0.06057955615741793,
5080,
5191.5,
5115.114730524262,
122.87761614198563,
14757
],
[
5070,
5070,
4960,
5060,
6813,
37.127240706859936,
-37.53931887185627,
-14.606931112234221,
-22.932387759622046,
5016.573573691927,
5182.5,
5348.426426308073,
-0.06403335313384395,
5072,
5182.5,
5104.09178441941,
121.95778641755808,
14757
],
[
5140,
5140,
4925,
5030,
23124,
34.42101567664795,
-42.14743633928447,
-20.115032157644272,
-22.032404181640196,
4995.548451645287,
5171.5,
5347.451548354713,
-0.06804662026673612,
5050,
5171.5,
5089.273427535529,
128.60365881630395,
-8367
],
[
5120,
5120,
4945,
4990,
16957,
31.159733428737123,
-48.4683553084742,
-25.78569678781026,
-22.682658520663942,
4968.2740383184,
5159.5,
5350.7259616816,
-0.07412577252896597,
5032,
5159.5,
5069.418742028423,
131.91768318656796,
-25324
]
] | no news data |
0 | [
[
13570,
13660,
13390,
13500,
87867,
62.57593508184034,
353.63085405046695,
170.23485585378126,
183.3959981966857,
11154.433038995805,
12410.5,
13666.566961004195,
-0.20242004125606464,
13322,
12410.5,
13036.33605867959,
346.5803934406671,
4638662
],
[
13500,
13570,
13070,
13340,
120423,
58.62182967379217,
363.5373227259988,
208.89534922822477,
154.64197349777405,
11155.573946445737,
12470.5,
13785.426053554263,
-0.21088585919638564,
13370,
12470.5,
13097.068846943672,
357.53893676633373,
4518239
],
[
13260,
13350,
12850,
13010,
86965,
51.40677109686697,
340.8311392355936,
235.28250722969852,
105.54863200589506,
11187.59766364246,
12514,
13840.40233635754,
-0.21198694843495922,
13354,
12514,
13079.655077554939,
367.7147269973099,
4431274
],
[
13010,
13050,
12800,
12830,
52205,
47.940769627753966,
304.7983044298835,
249.18566666973555,
55.61263776014795,
11229.508373232298,
12549.5,
13869.491626767702,
-0.21036561245750057,
13246,
12549.5,
13029.724062043952,
359.3065322117878,
4379069
],
[
12830,
12990,
12360,
12380,
82955,
40.57538031419501,
237.1965301014243,
246.78783935607333,
-9.591309254649047,
11260.248248389542,
12564.5,
13868.751751610458,
-0.20760901772620607,
13012,
12564.5,
12899.779249635161,
378.6417799109458,
4296114
],
[
12410,
12630,
12260,
12390,
63260,
40.793068784047485,
182.32680343267202,
233.8956321713931,
-51.568828738721066,
11336.711355001524,
12594,
13851.288644998476,
-0.19966470462100622,
12790,
12594,
12797.82339970813,
378.02450991730683,
4359374
],
[
12500,
12500,
12180,
12190,
57613,
37.80982743434765,
121.30548705763613,
211.37760314864173,
-90.0721160910056,
11414.59080765912,
12618,
13821.40919234088,
-0.19074483948975743,
12560,
12618,
12676.258719766505,
373.8799020660706,
4301761
],
[
12300,
12300,
12000,
12040,
52285,
35.701058240089466,
60.148552723259854,
181.13179306356537,
-120.98324034030551,
11502.996269526071,
12640.5,
13778.003730473929,
-0.17997764811106032,
12366,
12640.5,
12549.006975813205,
368.6027662042084,
4249476
],
[
11930,
12100,
11900,
11970,
99464,
34.72765829524084,
5.964076504324112,
146.09824975171713,
-140.13417324739302,
11523.42026423158,
12646,
13768.57973576842,
-0.17753910102299866,
12194,
12646,
12433.205580650565,
356.55971147533637,
4150012
],
[
11960,
12170,
11670,
12130,
105961,
38.83286467538994,
-23.792582373807818,
112.12008332661215,
-135.91266570041995,
11529.45583340148,
12648,
13766.54416659852,
-0.1768728916189943,
12144,
12648,
12372.564464520452,
366.80544636995523,
4255973
]
] | no news data |
0 | [
[
11050,
11130,
10970,
11110,
132459,
43.808360292116426,
97.3785441320033,
46.669550764360615,
50.708993367642684,
10154.250719402911,
10911,
11667.749280597089,
-0.13871309331813558,
11250,
10911,
11170.427236378398,
305.20860560716835,
433934
],
[
11110,
11160,
11000,
11090,
159671,
43.400335764866306,
87.06224292255865,
54.74808919600022,
32.31415372655843,
10168.350591033806,
10926.5,
11684.649408966194,
-0.13877260036904657,
11216,
10926.5,
11154.341789102718,
294.8365623495135,
274263
],
[
11150,
11160,
10890,
11000,
151597,
41.52600340007421,
70.80802125792252,
57.960075608384685,
12.847945649537834,
10190.380835020169,
10941.5,
11692.619164979831,
-0.13729729287206163,
11148,
10941.5,
11123.473431282175,
293.0625221816911,
122666
],
[
10930,
11000,
10790,
10930,
165298,
40.0762929436688,
51.68225760320274,
56.7045120073483,
-5.022254404145556,
10259.05841900393,
10967.5,
11675.94158099607,
-0.1291892557093358,
11048,
10967.5,
11084.77874502574,
287.1294848829989,
-42632
],
[
11290,
11460,
10920,
11020,
460290,
42.839335402319314,
43.28820052211813,
54.02124971030227,
-10.73304918818414,
10310.229538645637,
10991,
11671.770461354363,
-0.12387780208431677,
11030,
10991,
11071.822996020592,
305.19166453421326,
417658
],
[
11100,
11270,
11000,
11080,
147726,
44.670955829481784,
41.00467203383596,
51.41793417500901,
-10.41326214117305,
10408.45307018307,
11026,
11643.54692981693,
-0.11201649370885726,
11024,
11026,
11073.458396816473,
302.6779742103409,
565384
],
[
11060,
11120,
10930,
11080,
113341,
44.670955829481784,
38.748293052602094,
48.88400595052763,
-10.135712897925536,
10557.984252212591,
11066,
11574.015747787409,
-0.0918156059619391,
11022,
11066,
11074.76671745318,
294.62954748103084,
565384
],
[
11040,
11490,
11000,
11360,
300104,
52.84829093270322,
58.87508110944145,
50.8822209823104,
7.992860127131053,
10660.615766275585,
11109,
11557.384233724415,
-0.08072449972534251,
11094,
11109,
11131.813373962545,
308.58457980381434,
865488
],
[
11450,
11580,
11340,
11340,
279032,
52.25422224328679,
72.37754946041787,
55.181286677931894,
17.196262782485974,
10774.431331944184,
11148.5,
11522.568668055816,
-0.06710654672033288,
11176,
11148.5,
11173.450699170036,
303.68568124639904,
586456
],
[
11400,
11410,
11040,
11230,
237492,
48.992248500188246,
73.3566622771632,
58.81636179777816,
14.540300479385039,
10857.878770755668,
11174,
11490.121229244332,
-0.05658156958015615,
11218,
11174,
11184.76055933603,
308.4224183002277,
348964
]
] | no news data |
0 | [
[
743,
747,
734,
736,
207933,
40.10869669608798,
-0.25073297605138123,
-2.036256080296397,
1.7855231042450157,
722.019552327334,
733.8,
745.5804476726659,
-0.03210806125011148,
738.4000000000001,
733.8,
737.1142803869906,
8.701389300080107,
-467358
],
[
733,
742,
726,
727,
328264,
34.23300995504052,
-0.989065857061405,
-1.8268180356493986,
0.8377521785879936,
721.2404126716408,
733.3499999999999,
745.459587328359,
-0.0330253966819639,
736.6,
733.3499999999999,
735.0914243095924,
9.22271863578867,
-795622
],
[
726,
729,
720,
728,
86840,
35.365992814406404,
-1.4764883039262031,
-1.7567520893047597,
0.28026378537855656,
720.6882597749781,
732.9999999999999,
745.3117402250217,
-0.0335927427695002,
734.2,
732.9999999999999,
733.673139447674,
9.206810161803764,
-708782
],
[
728,
732,
722,
728,
76584,
35.36599281440641,
-1.841545909829506,
-1.773710853409709,
-0.06783505641979692,
720.1960106592414,
732.55,
744.9039893407585,
-0.03372872661458881,
732.0000000000001,
732.55,
732.5385115581392,
9.26346657881778,
-708782
],
[
721,
726,
714,
721,
597069,
31.026705174999826,
-2.664977983858307,
-1.9519642794994287,
-0.7130137043588785,
718.607615713103,
731.6999999999998,
744.7923842868967,
-0.03578620824626718,
728.0000000000001,
731.6999999999998,
730.2308092465115,
9.601790394616511,
-1305851
],
[
718,
722,
714,
714,
434072,
27.40548625757038,
-3.8381515121275243,
-2.329201726025048,
-1.5089497861024763,
715.6008772181301,
730.9,
746.1991227818698,
-0.04186379198760397,
723.6000000000001,
730.9,
726.9846473972093,
9.487376795001046,
-1739923
],
[
715,
717,
711,
713,
126404,
26.922077695628275,
-4.793337022741412,
-2.822028785368321,
-1.9713082373730906,
713.1922916727424,
730.3,
747.4077083272575,
-0.04685117986377536,
720.8000000000001,
730.3,
724.1877179177675,
9.238278452500971,
-1866327
],
[
711,
717,
711,
714,
157732,
28.284385465548002,
-5.4073047359263455,
-3.339083975479926,
-2.0682207604464193,
711.2724175652883,
729.75,
748.2275824347117,
-0.05064085627875775,
718,
729.75,
722.150174334214,
9.006972848750902,
-1708595
],
[
711,
716,
710,
713,
146594,
27.72772803412946,
-5.906483944422462,
-3.8525639692684335,
-2.0539199751540282,
709.3946312435507,
729.2,
749.0053687564493,
-0.05432081392333872,
715.0000000000001,
729.2,
720.3201394673712,
8.792189073840124,
-1855189
],
[
713,
718,
710,
711,
304799,
26.600166384730926,
-6.389812567096897,
-4.360013688834126,
-2.0297988782627705,
706.8857892731808,
728.3,
749.7142107268191,
-0.05880601600115116,
713,
728.3,
718.456111573897,
8.7356041399944,
-2159988
]
] | no news data |
0 | [
[
2995,
3400,
2995,
3265,
1300551,
51.334966304589365,
-206.19305439949812,
-311.08640390103886,
104.89334950154074,
2354.1085189403275,
2911.5,
3468.8914810596725,
-0.3828895628093234,
2882,
2911.5,
2896.1089243694896,
282.170934661201,
4586807
],
[
3300,
3715,
3290,
3445,
1416345,
55.81325181048706,
-147.19165155871315,
-278.3074534325737,
131.11580187386056,
2339.6736209087057,
2917.25,
3494.8263790912943,
-0.39597317959811074,
3022,
2917.25,
3005.887139495592,
294.1587250425438,
6003152
],
[
3445,
3525,
3210,
3380,
485207,
53.884895303098666,
-104.47326868848313,
-243.54061648375563,
139.0673477952725,
2337.9419266822906,
2918,
3498.0580733177094,
-0.3975723600532621,
3165,
2918,
3080.7097115964734,
295.64738753950496,
5517945
],
[
3380,
3430,
3215,
3230,
374464,
49.62396844525646,
-81.77968360567047,
-211.1884299081386,
129.40874630246813,
2343.8367149255077,
2914.25,
3484.6632850744923,
-0.3914648949640506,
3270,
2914.25,
3110.5677692771787,
289.88685985811173,
5143481
],
[
3230,
3260,
3040,
3185,
255253,
48.387796676606044,
-66.657590636451,
-182.28226205380108,
115.62467141735007,
2342.91889413833,
2915.25,
3487.58110586167,
-0.3926463293794152,
3301,
2915.25,
3125.4542154217434,
284.89494129681805,
4888228
],
[
3150,
3500,
3085,
3165,
646264,
47.817661512421125,
-55.64560793251576,
-156.954931229544,
101.30932329702824,
2341.0363989597995,
2918.5,
3495.9636010402005,
-0.3957262984685287,
3281,
2918.5,
3133.363372337395,
294.1881597756168,
4241964
],
[
3140,
3255,
3035,
3130,
164200,
46.77890264891728,
-49.17587096581428,
-135.39911917679808,
86.2232482109838,
2340.327364506355,
2920.25,
3500.172635493645,
-0.39717328002304253,
3218,
2920.25,
3132.690697869916,
288.8890055059299,
4077764
],
[
3130,
3325,
3110,
3140,
250186,
47.13227589266039,
-42.74885914328934,
-116.86906717009634,
74.120208026807,
2340.657378741196,
2928.5,
3516.342621258804,
-0.40146328923257896,
3170,
2928.5,
3134.152558295933,
283.61121939836346,
4327950
],
[
3265,
3360,
3160,
3160,
193322,
47.87767403336298,
-35.63084293882366,
-100.62142232384181,
64.99057938501815,
2359.385831871349,
2949.25,
3539.114168128651,
-0.40000960795364976,
3156,
2949.25,
3139.3220466367466,
279.06756086990896,
4521272
],
[
3110,
3140,
2965,
3045,
135344,
44.033252640558985,
-38.82178929784595,
-88.26149571864265,
49.439706420796696,
2403.955890886467,
2971.5,
3539.044109113533,
-0.38199166018073905,
3128,
2971.5,
3120.4576373093973,
273.06273509348694,
4385928
]
] | no news data |
0 | [
[
23250,
23800,
23000,
23050,
109568,
30.741743245833362,
-459.69158645183416,
-162.7050922802092,
-296.98649417162494,
23415.140891327654,
25482.5,
27549.859108672346,
-0.16225716540153803,
24070,
25482.5,
24507.405259361112,
851.4714648843714,
-730907
],
[
23250,
23250,
22550,
22900,
80357,
29.958131721285827,
-572.589275058268,
-244.68192883582094,
-327.907346222447,
22981.900223542256,
25317.5,
27653.099776457744,
-0.18450477151833666,
23680,
25317.5,
24185.92420748889,
840.6520745354877,
-811264
],
[
22800,
22850,
22250,
22550,
93191,
28.15475856943495,
-682.4368741082253,
-332.2329178903018,
-350.2039562179235,
22549.233167853774,
25120,
27690.766832146226,
-0.20467888790973138,
23240,
25120,
23858.739365991114,
827.0340692115243,
-904455
],
[
22350,
22350,
21750,
22100,
82374,
25.988633764707377,
-796.6201853398707,
-425.11037138021555,
-371.5098139596551,
22100.621650089874,
24890,
27679.378349910126,
-0.22413646845400775,
22790,
24890,
23506.99149279289,
825.1030642678439,
-986829
],
[
22800,
23400,
22400,
22700,
83514,
33.35147797048859,
-829.1385039932684,
-505.9159979028261,
-323.22250609044227,
21863.987534653486,
24695,
27526.012465346514,
-0.22927819115987152,
22660,
24695,
23345.593194234312,
859.024273962998,
-903315
],
[
23050,
23200,
22700,
22850,
48433,
35.09001283775399,
-833.2011353713606,
-571.3730253965331,
-261.8281099748275,
21668.15016103131,
24532.5,
27396.84983896869,
-0.2335147122363143,
22620,
24532.5,
23246.47455538745,
833.379682965641,
-854882
],
[
22850,
22950,
22550,
22750,
53042,
34.44493564984927,
-834.8661470166335,
-624.0716497205532,
-210.7944972960803,
21470.40875845975,
24385,
27299.59124154025,
-0.2390478770998769,
22590,
24385,
23147.17964430996,
802.423991325238,
-907924
],
[
23150,
23250,
22450,
22550,
135405,
33.133025968853836,
-842.6109151487763,
-667.7795028061978,
-174.83141234257846,
21300.290268822595,
24207.5,
27114.709731177405,
-0.24019082773333925,
22590,
24207.5,
23027.743715447967,
802.250849087721,
-1043329
],
[
22350,
23900,
22350,
23900,
134075,
47.63188839031189,
-731.3840421452005,
-680.5004106739983,
-50.88363147120219,
21288.222035694573,
24122.5,
26956.777964305427,
-0.2349904001911433,
22950,
24122.5,
23202.194972358375,
855.6615027243123,
-909254
],
[
23200,
23750,
22950,
23750,
120561,
46.42730219743651,
-647.8714317618251,
-673.9746148915636,
26.103183129738568,
21257.905898132343,
24050,
26842.094101867657,
-0.23219077770209204,
23160,
24050,
23311.7559778867,
862.3999668154329,
-1029815
]
] | no news data |
0 | [
[
1760,
1760,
1714,
1730,
1347434,
45.549293629025634,
2.257137901519627,
5.737106436161501,
-3.4799685346418743,
1664.8143158426055,
1760.8500000000004,
1856.8856841573952,
-0.10907877917755039,
1768.6,
1760.8500000000004,
1771.1215273370283,
42.8283830526336,
4064247
],
[
1731,
1744,
1715,
1736,
1027368,
46.80661327740225,
-0.8137972450374491,
4.4269256999217115,
-5.240722944959161,
1666.1056637238303,
1761.4,
1856.69433627617,
-0.1082029479688541,
1753.8,
1761.4,
1764.0972218696227,
41.840641406016914,
5091615
],
[
1736,
1739,
1688,
1715,
2116722,
43.058967590386274,
-4.885740197524683,
2.5643925204324325,
-7.450132717957116,
1663.1300848818103,
1760.2,
1857.2699151181898,
-0.11029418829472762,
1737,
1760.2,
1754.2777774956983,
42.494881305587136,
2974893
],
[
1706,
1747,
1705,
1740,
1143560,
48.359806034842116,
-6.026028947222585,
0.8463082269014288,
-6.872337174124014,
1666.35800086187,
1761.5,
1856.64199913813,
-0.1080238423367924,
1731,
1761.5,
1751.4222219965586,
42.45953264090234,
4118453
],
[
1763,
1763,
1722,
1722,
717071,
45.10404932425566,
-8.286642310122943,
-0.9802818805034457,
-7.306360429619497,
1670.7665964531302,
1762.8,
1854.8334035468697,
-0.10441729469805962,
1728.6000000000001,
1762.8,
1745.537777597247,
42.355280309409316,
3401382
],
[
1726,
1739,
1680,
1694,
1685473,
40.53271202818412,
-12.196961699174608,
-3.2236178442376784,
-8.97334385493693,
1669.3796248162605,
1762.45,
1855.5203751837396,
-0.1056147694218157,
1721.4,
1762.45,
1735.2302220777976,
43.54418885873722,
1715909
],
[
1700,
1722,
1700,
1707,
1000553,
43.4008978186201,
-14.08456849459435,
-5.3958079743090135,
-8.688760520285337,
1668.8647423698046,
1762.3,
1855.7352576301953,
-0.10603785692583027,
1715.6000000000001,
1762.3,
1729.5841776622383,
42.43388965454171,
2716462
],
[
1710,
1717,
1654,
1663,
3033484,
36.911748434595374,
-18.912926314429797,
-8.09923164233317,
-10.813694672096627,
1655.304777899773,
1758.45,
1861.5952221002271,
-0.11731379578631988,
1705.2000000000003,
1758.45,
1716.267342129791,
43.90289753636016,
-317022
],
[
1639,
1694,
1639,
1675,
2594043,
39.56565793791115,
-21.523030859150595,
-10.783991485696655,
-10.73903937345394,
1646.7007595528278,
1755.75,
1864.7992404471722,
-0.12421955340700239,
1692.2000000000003,
1755.75,
1708.0138737038328,
44.69554771233444,
2277021
],
[
1679,
1775,
1675,
1698,
15011201,
44.39392345245061,
-21.48795002257407,
-12.924783193072138,
-8.563166829501931,
1641.3250497715615,
1753.3500000000001,
1865.3749502284388,
-0.12778389965316528,
1687.4,
1753.3500000000001,
1706.0110989630662,
48.64586573288197,
17288222
]
] | no news data |
0 | [
[
2060,
2075,
2015,
2040,
96206,
36.25065270704282,
-236.66623171971287,
-274.2532046958912,
37.586972976178345,
1993.1557332050813,
2204.25,
2415.3442667949184,
-0.19153387029140848,
2095,
2204.25,
2133.9851777199974,
230.93504066280786,
12732186
],
[
2045,
2095,
2005,
2035,
89942,
36.11285671652975,
-229.60474787025123,
-265.32351333076326,
35.71876546051203,
1982.36987526206,
2186.25,
2390.13012473794,
-0.18651126333945345,
2074,
2186.25,
2114.188142175998,
220.86825204403587,
12642244
],
[
2035,
2040,
1990,
2005,
64415,
35.247130731038666,
-223.84883034864743,
-257.0285767343401,
33.17974638569268,
1962.0376842714325,
2170.25,
2378.462315728568,
-0.19187864598877333,
2047,
2170.25,
2092.3505137407983,
208.66337689803333,
12577829
],
[
2005,
2050,
1998,
1998,
57124,
35.036075784914615,
-217.34662909555436,
-249.09218720658296,
31.7455581110286,
1938.902322692468,
2160.4,
2381.8976773075324,
-0.20505246927192386,
2027.6,
2160.4,
2073.4804109926386,
197.47313569103096,
12520705
],
[
1998,
2025,
1970,
1996,
124277,
34.97164336465045,
-209.93497137195664,
-241.2607440396577,
31.325772667701074,
1924.1513464790428,
2155.7000000000003,
2387.2486535209578,
-0.21482456141481418,
2014.8,
2155.7000000000003,
2057.984328794111,
187.29648314167162,
12396428
],
[
2045,
2045,
1926,
1941,
124452,
33.16533949468684,
-206.12316009139522,
-234.23322725000523,
28.110067158610008,
1898.8972589409052,
2148.2500000000005,
2397.602741059096,
-0.232144993421711,
1995,
2148.2500000000005,
2034.5874630352891,
182.4181629172665,
12271976
],
[
1941,
1983,
1933,
1948,
65214,
33.635160955458176,
-200.22931182210687,
-227.43244416442556,
27.203132342318696,
1887.176652400468,
2126.65,
2366.1233475995323,
-0.22521180974728533,
1977.6000000000004,
2126.65,
2017.2699704282313,
172.95972270889033,
12337190
],
[
1945,
1971,
1912,
1915,
85437,
32.476127619929656,
-195.96228754477715,
-221.1384128404959,
25.176125295718748,
1863.082211311581,
2108.15,
2353.217788688419,
-0.23249558967665404,
1959.6,
2108.15,
1996.8159763425851,
164.81974251539816,
12251753
],
[
1915,
2440,
1915,
2020,
1820014,
39.6070939718048,
-182.00992051786898,
-213.31271437597053,
31.302793858101552,
1855.7268171300946,
2098.4,
2341.0731828699054,
-0.23129354066899105,
1964,
2098.4,
2001.4527810740683,
190.5469037642983,
14071767
],
[
2025,
2030,
1950,
1975,
178466,
37.766307274398336,
-172.59413529145536,
-205.1689985590675,
32.57486326761213,
1846.1192598496123,
2085.15,
2324.180740150388,
-0.2292695874641036,
1959.8000000000002,
2085.15,
1996.1622248592548,
182.6506963525627,
13893301
]
] | no news data |
0 | [
[
1185,
1185,
1148,
1151,
370994,
46.09370586232945,
7.75365428578948,
14.66805650412612,
-6.91440221833664,
1100.552504389522,
1180.6999999999998,
1260.8474956104776,
-0.13576267571860387,
1180,
1180.6999999999998,
1184.6222438079817,
34.411082549238564,
43829330
],
[
1160,
1265,
1145,
1174,
2158747,
52.893065914955315,
6.253064526046728,
12.985058108510243,
-6.731993582463515,
1107.0808888294669,
1183.1,
1259.119111170533,
-0.12850834446882436,
1175.8,
1183.1,
1182.4977950463854,
40.52457665286438,
45988077
],
[
1161,
1163,
1126,
1130,
387227,
41.98331542175942,
1.4961572837862605,
10.687277943565446,
-9.191120659779186,
1110.6566421190005,
1183.9,
1257.1433578809997,
-0.12373233867894182,
1161.8,
1183.9,
1171.9982360371082,
41.05853546337407,
45600850
],
[
1131,
1144,
1120,
1134,
136763,
43.13167659350491,
-1.928726251133412,
8.164077104625676,
-10.092803355759088,
1118.9878802210021,
1185.55,
1252.1121197789978,
-0.11228901316519395,
1153.2,
1185.55,
1164.3985888296866,
39.84006864456164,
45737613
],
[
1198,
1380,
1155,
1182,
40913123,
54.71526999717313,
-0.7609999465705641,
6.3790616943864284,
-7.140061640956993,
1133.1338736284042,
1189.2,
1245.2661263715959,
-0.0942921735142883,
1154.2,
1189.2,
1167.9188710637493,
54.56577802709295,
86650736
],
[
1180,
1197,
1139,
1140,
2545916,
45.90438061894474,
-3.1878696515814227,
4.465675425192858,
-7.6535450767742805,
1129.60865750206,
1188.3,
1246.99134249794,
-0.09878202894545152,
1152,
1188.3,
1162.3350968509994,
54.81107959658631,
84104820
],
[
1141,
1160,
1140,
1143,
784430,
46.56626688046152,
-4.813618056914038,
2.609816728771479,
-7.423434785685517,
1123.7385015682692,
1185.2,
1246.661498431731,
-0.10371498216626879,
1145.8000000000002,
1185.2,
1158.4680774807996,
52.32457391111586,
84889250
],
[
1149,
1162,
1142,
1160,
515821,
50.27883884952866,
-4.676371160158169,
1.1525791509855494,
-5.828950311143719,
1121.2462084249535,
1182.9500000000003,
1244.653791575047,
-0.10432189285269335,
1151.8000000000002,
1182.9500000000003,
1158.7744619846399,
50.015675774607594,
85405071
],
[
1147,
1158,
1126,
1157,
467376,
49.62359254059836,
-4.7548658004759545,
-0.028909839306751395,
-4.725955961169203,
1118.6920887633564,
1180.6000000000001,
1242.5079112366438,
-0.10487533667058056,
1156.4,
1180.6000000000001,
1158.419569587712,
48.8716989335642,
84937695
],
[
1153,
1160,
1123,
1129,
709699,
43.876212271838305,
-6.995796179067156,
-1.4222871072588323,
-5.573509071808324,
1111.938690472022,
1176.8,
1241.661309527978,
-0.11023336085652267,
1145.8,
1176.8,
1152.5356556701697,
48.02372043830962,
84227996
]
] | no news data |
0 | [
[
6660,
6850,
6500,
6780,
600744,
60.46930513155755,
543.6147513429041,
516.1764284922705,
27.438322850633654,
4902.254658778251,
6307,
7711.745341221749,
-0.44545595091858226,
7122,
6307,
6838.644455509457,
417.44577478156236,
12026799
],
[
6770,
6770,
6500,
6520,
360282,
55.34905758115443,
487.5732073312138,
510.4557842600592,
-22.882576928845424,
5045.930332150405,
6368.5,
7691.069667849595,
-0.41534730873819425,
6970,
6368.5,
6774.915564407565,
407.62821944002224,
11666517
],
[
6520,
6540,
6170,
6270,
449887,
50.88719834027747,
418.1666049593059,
491.9979483999086,
-73.83134344060267,
5189.44919249017,
6416.5,
7643.55080750983,
-0.3824673287648499,
6700,
6416.5,
6673.932451526052,
404.9404894800207,
11216630
],
[
6260,
6400,
6210,
6250,
256340,
50.536217797931336,
357.42733979659533,
465.08382667924593,
-107.6564868826506,
5221.240784616349,
6431.5,
7641.759215383651,
-0.3763536392392603,
6512,
6431.5,
6589.145961220842,
389.58759737430495,
10960290
],
[
6330,
6370,
6190,
6290,
187735,
51.26027397422193,
308.9572335888106,
433.8585080611589,
-124.90127447234829,
5255.945603501868,
6448,
7640.054396498132,
-0.36974391950934604,
6422,
6448,
6529.316768976674,
374.61705470471173,
11148025
],
[
6310,
6500,
6310,
6320,
265601,
51.82979450806957,
269.85436139081685,
401.0576787270905,
-131.20331733627364,
5294.273428698172,
6466,
7637.726571301828,
-0.36242702483817746,
6330,
6466,
6487.45341518134,
362.8586936543752,
11413626
],
[
6500,
6600,
6290,
6340,
308425,
52.230541293969466,
237.73838617710862,
368.3938202170941,
-130.6554340399855,
5374.748080714345,
6496.5,
7618.251919285655,
-0.34534038922055116,
6294,
6496.5,
6457.962732145072,
359.0830726790627,
11722051
],
[
6540,
7350,
6500,
7350,
1339785,
67.11104624139189,
290.4368285461169,
352.80242188289867,
-62.365593336781785,
5519.593644340595,
6591,
7662.406355659405,
-0.32511192707006664,
6510,
6591,
6636.370185716058,
405.5771389162725,
13061836
],
[
7120,
7610,
6920,
7600,
1091657,
69.63265385191384,
348.35798050421636,
351.9135336071622,
-3.5555531029458507,
5622.7603260497535,
6688.5,
7754.2396739502465,
-0.31867823097861897,
6780,
6688.5,
6829.096148572847,
425.89305756511015,
14153493
],
[
7800,
7850,
7100,
7240,
986265,
62.23324430217592,
361.0499601807405,
353.74081892187786,
7.309141258862667,
5730.784891966759,
6755.5,
7780.215108033241,
-0.3033720991882885,
6970,
6755.5,
6911.276918858278,
449.0435534533166,
13167228
]
] | no news data |
0 | [
[
4245,
4295,
4160,
4190,
377463,
39.93772625861693,
-137.1902200568984,
-126.59951959179838,
-10.590700465100014,
4150.202981803632,
4472.75,
4795.297018196368,
-0.1442276086060559,
4334,
4472.75,
4384.72562247848,
208.0338581509287,
22758070
],
[
4440,
4795,
4275,
4295,
4105140,
44.6548454754081,
-136.9163929473916,
-128.66289426291704,
-8.253498684474579,
4143.162038522999,
4451,
4758.837961477001,
-0.13832305615681917,
4306,
4451,
4366.780497982783,
236.38858256871953,
26863210
],
[
4310,
4380,
4210,
4230,
400405,
42.43312780232791,
-140.3267404490898,
-130.9956635001516,
-9.331076948938204,
4119.357994529818,
4431.5,
4743.642005470182,
-0.14087419856490221,
4255,
4431.5,
4339.424398386227,
231.64654095666813,
26462805
],
[
4250,
4255,
3970,
4090,
373506,
38.04284379804614,
-152.56759116467492,
-135.31004903305626,
-17.257542131618663,
4068.452793390191,
4406.75,
4745.047206609809,
-0.15353591949160225,
4210,
4406.75,
4289.539518708982,
235.45750231690613,
26089299
],
[
4025,
4125,
4025,
4100,
193273,
38.53205110949309,
-159.62161846418348,
-140.1723629192817,
-19.449255544901774,
4026.431873697381,
4391.5,
4756.568126302619,
-0.1662612439041872,
4181,
4391.5,
4251.631614967186,
225.78196643712712,
26282572
],
[
4115,
4120,
4075,
4075,
168586,
37.72998025836374,
-165.3235302405601,
-145.20259638353738,
-20.12093385702272,
3984.1907015399506,
4375.75,
4767.309298460049,
-0.17896785623495362,
4158,
4375.75,
4216.305291973749,
212.8689688344752,
26113986
],
[
4060,
4140,
4010,
4135,
191636,
40.909101734098634,
-163.1204864158908,
-148.78617439000809,
-14.334312025882724,
3956.573501971545,
4362.25,
4767.926498028455,
-0.18599415348888998,
4126,
4362.25,
4200.044233578999,
206.94975677486983,
26305622
],
[
4120,
4120,
3855,
4020,
352479,
37.009074681257815,
-168.709321180997,
-152.77080374820588,
-15.938517432791116,
3910.455696930381,
4343.5,
4776.54430306962,
-0.19939878119931825,
4084,
4343.5,
4164.035386863199,
212.16763129095057,
25953143
],
[
3935,
4130,
3935,
4115,
273129,
41.93379495777844,
-163.58707695216617,
-154.93405838899795,
-8.653018563168217,
3888.609711927702,
4333.5,
4778.390288072298,
-0.20532608195329322,
4089,
4333.5,
4154.22830949056,
210.94137191302553,
26226272
],
[
4095,
4150,
4015,
4100,
240659,
41.38364053357919,
-158.90626364522268,
-155.7284994402429,
-3.1777642049797805,
3864.77741070342,
4321.75,
4778.72258929658,
-0.21147571668725856,
4089,
4321.75,
4143.382647592448,
205.5169882049523,
25985613
]
] | no news data |
0 | [
[
5770,
5840,
5670,
5790,
50391,
65.64939891991384,
194.18337782257186,
241.66765529002566,
-47.48427746745381,
5392.954881222366,
5693.5,
5994.045118777634,
-0.10557481997984872,
5754,
5693.5,
5755.665726550952,
219.42233420286786,
3423142
],
[
5850,
5950,
5710,
5750,
93683,
63.59008921724219,
181.20107536799787,
229.57433930562013,
-48.373263937622255,
5456.128129421015,
5713,
5969.871870578985,
-0.08992538791492567,
5766,
5713,
5754.532581240762,
220.8921674740916,
3329459
],
[
5750,
5750,
5500,
5520,
58429,
53.24723306155454,
150.6172079136404,
213.7829130272242,
-63.16570511358378,
5470.4158414160665,
5716,
5961.5841585839335,
-0.08592867690130632,
5704,
5716,
5707.62606499261,
222.97129836879935,
3271030
],
[
5520,
5740,
5500,
5530,
40352,
53.60059543649203,
125.73677377801869,
196.1736851773831,
-70.43691139936442,
5477.160328088044,
5717.5,
5957.839671911956,
-0.08407159489705515,
5674,
5717.5,
5672.100851994088,
224.18763419959942,
3311382
],
[
5650,
5720,
5400,
5470,
30203,
51.10479108488736,
100.02433365719844,
176.94381487334618,
-76.91948121614774,
5472.043567545399,
5716.5,
5960.956432454601,
-0.08552660979781365,
5612,
5716.5,
5631.6806815952705,
231.03137461391375,
3281179
],
[
5550,
5590,
5340,
5450,
32205,
50.2646218555558,
77.14393944678704,
156.98383978803437,
-79.83990034124733,
5447.5092631209545,
5711,
5974.4907368790455,
-0.09227481592682384,
5544,
5711,
5595.344545276216,
232.38627642720564,
3248974
],
[
5450,
5800,
5450,
5580,
31489,
55.39751528661764,
68.708941823852,
139.3288601951979,
-70.6199183713459,
5447.5092631209545,
5711,
5974.4907368790455,
-0.09227481592682384,
5510,
5711,
5592.275636220973,
240.78725668240526,
3280463
],
[
5690,
5700,
5470,
5520,
43204,
52.69446334819523,
56.530992782249996,
122.76928671260833,
-66.23829393035834,
5423.556420527463,
5700,
5976.443579472537,
-0.09699774718334626,
5510,
5700,
5577.820508976779,
240.01673834794772,
3237259
],
[
5400,
5680,
5400,
5530,
46007,
53.105161344085985,
47.14335757549816,
107.6441008851863,
-60.50074330968815,
5404.307456549686,
5686.5,
5968.692543450314,
-0.09924999330003119,
5510,
5686.5,
5568.256407181423,
242.8726856088086,
3283266
],
[
5530,
5790,
5400,
5420,
84934,
48.152828960651895,
30.476197711798704,
92.21052025050878,
-61.734322538710074,
5365.714815207477,
5670,
5974.285184792523,
-0.10733163484745081,
5500,
5670,
5538.605125745139,
253.38177949389373,
3198332
]
] | no news data |
0 | [
[
7960,
7960,
7720,
7810,
78074,
55.90559948792222,
-243.2183317029776,
-352.2015707496608,
108.9832390466832,
7190.7021652493295,
7790,
8389.29783475067,
-0.15386337220813107,
7954,
7790,
7872.564655701971,
287.78479972139473,
-156823
],
[
7730,
7990,
7730,
7890,
72157,
57.62334361728475,
-224.37328517723017,
-326.6359136351747,
102.26262845794452,
7255.702677506925,
7760,
8264.297322493074,
-0.12997353672501913,
7932,
7760,
7876.051724561577,
285.80017116986653,
-84666
],
[
7980,
7980,
7670,
7760,
101436,
53.945697855909664,
-217.4220574413639,
-304.7931423964125,
87.37108495504862,
7320.357867894039,
7728.5,
8136.642132105961,
-0.1056200121901949,
7870,
7728.5,
7852.841379649262,
287.52873037201897,
-186102
],
[
7680,
7810,
7660,
7730,
51859,
53.1034178340549,
-211.891356993704,
-286.21278531587086,
74.32142832216687,
7355.942998007444,
7742.5,
8129.057001992556,
-0.09985327787989828,
7830,
7742.5,
7828.27310371941,
277.7052496311605,
-237961
],
[
7730,
7810,
7650,
7660,
50047,
51.098621155773166,
-210.72751639233138,
-271.11573153116296,
60.38821513883158,
7434.945435628685,
7761,
8087.054564371315,
-0.08402385372279729,
7770,
7761,
7794.618482975528,
269.29773180036335,
-288008
],
[
7660,
7750,
7630,
7630,
43173,
50.22351079375684,
-209.80738468023355,
-258.8540621609771,
49.04667748074354,
7492.953540764684,
7773.5,
8054.046459235316,
-0.07218021720854607,
7734,
7773.5,
7761.6947863804235,
258.6336081003374,
-331181
],
[
7650,
7850,
7640,
7740,
95715,
53.3764466016712,
-197.92058764448393,
-246.66736725767848,
48.74677961319455,
7532.475900055794,
7785,
8037.524099944206,
-0.06487452792400919,
7704,
7785,
7757.355829104339,
255.87406466459905,
-235466
],
[
7920,
7920,
7540,
7610,
193373,
49.39442041968354,
-196.72243512195018,
-236.67838083053283,
39.95594570858265,
7527.023880253932,
7783.5,
8039.976119746068,
-0.06590251679734527,
7674,
7783.5,
7727.884663283472,
264.740202902842,
-428839
],
[
7390,
7740,
7360,
7700,
117011,
52.060841299734264,
-186.36237334364705,
-226.61517933315568,
40.25280598950863,
7537.528980693782,
7787,
8036.471019306218,
-0.06407371755649628,
7668,
7787,
7722.307730626778,
272.973045552639,
-311828
],
[
7790,
8000,
7660,
7860,
215663,
56.453667668048766,
-163.3581953310886,
-213.96378253274227,
50.60558720165366,
7539.444837063519,
7791,
8042.555162936481,
-0.06457583440803001,
7708,
7791,
7749.846184501423,
277.76068515602196,
-96165
]
] | no news data |
0 | [
[
1070,
1070,
1046,
1053,
169301,
48.73717813505585,
2.7323451411675705,
5.754402193179515,
-3.0220570520119443,
1036.151591783828,
1069.05,
1101.9484082161719,
-0.06154699633538544,
1066.4,
1069.05,
1069.7457866329128,
24.006072708547507,
7640326
],
[
1053,
1053,
1040,
1047,
79541,
46.51269331038364,
0.6728028588629513,
4.738082326316203,
-4.0652794674532515,
1035.1337445336494,
1068.75,
1102.3662554663506,
-0.0629076125686093,
1064,
1068.75,
1065.1966293063304,
23.21992465793697,
7560785
],
[
1036,
1049,
1033,
1039,
77717,
43.65184338835445,
-1.5866425515903302,
3.4731373507348966,
-5.059779902325227,
1032.6664446872,
1068.1000000000001,
1103.5335553128002,
-0.06634876006516258,
1057.4,
1068.1000000000001,
1059.9573034450643,
22.704215753798618,
7483068
],
[
1045,
1045,
1032,
1035,
47221,
42.25248008430609,
-3.6578702372551106,
2.046935833136895,
-5.704806070392006,
1029.3215239566268,
1067.2000000000003,
1105.0784760433737,
-0.07098664925669683,
1048.8,
1067.2000000000003,
1054.9658427560516,
22.011057485670143,
7435847
],
[
1031,
1045,
1031,
1036,
68553,
42.74662426254994,
-5.159169760357145,
0.605714714438087,
-5.764884474795232,
1031.6133227771604,
1067.6500000000003,
1103.6866772228402,
-0.06750653720384,
1042,
1067.6500000000003,
1051.1726742048413,
21.438839093836563,
7504400
],
[
1031,
1041,
1030,
1038,
35945,
43.78273163498928,
-6.117063463523891,
-0.7388409211543088,
-5.378222542369582,
1028.760685157535,
1066.8000000000002,
1104.8393148424655,
-0.07131480097949994,
1039,
1066.8000000000002,
1048.5381393638731,
20.693207729991094,
7540345
],
[
1038,
1045,
1030,
1042,
112075,
45.8917568757037,
-6.478751539070345,
-1.886823044737516,
-4.591928494332828,
1025.8887310026687,
1065.5,
1105.1112689973313,
-0.07435245236477017,
1038,
1065.5,
1047.2305114910987,
20.286550034991734,
7652420
],
[
1045,
1228,
1042,
1145,
11268787,
73.48072949879949,
1.5282307554623458,
-1.2038122846975439,
2.7320430401598896,
1015.8719899617544,
1069.1,
1122.3280100382456,
-0.09957536252594819,
1059.2,
1069.1,
1066.7844091928791,
32.12322503249233,
18921207
],
[
1158,
1277,
1155,
1277,
7577766,
84.43439524047616,
18.31400627675771,
2.699751427593507,
15.614254849164203,
971.6690146901267,
1078.9,
1186.1309853098735,
-0.19877835816085532,
1107.6000000000001,
1078.9,
1108.8275273543034,
39.2572803873143,
26498973
],
[
1300,
1590,
1244,
1490,
13855464,
90.93850726682925,
48.24800127176968,
11.809401396428742,
36.43859987534094,
886.1459402149202,
1099.1,
1312.0540597850797,
-0.38750625017756307,
1198.4,
1099.1,
1185.0620218834429,
61.167474645363285,
40354437
]
] | no news data |
0 | [
[
4120,
4155,
4060,
4090,
66010,
45.85182811139315,
-36.12700914220022,
-45.840791895594876,
9.713782753394653,
4021.3416588953937,
4129.75,
4238.158341104606,
-0.052501164043637534,
4144,
4129.75,
4138.455867516099,
81.09121264620876,
-74569
],
[
4090,
4115,
4045,
4095,
28635,
46.544186533333395,
-37.202142997622104,
-44.11306211600033,
6.910919118378224,
4023.6574088572534,
4123.25,
4222.842591142747,
-0.04830781114060348,
4131,
4123.25,
4129.76469401288,
80.29898317147956,
-45934
],
[
4095,
4115,
4040,
4075,
25839,
44.11437819911438,
-39.21596988722558,
-43.133643670245384,
3.9176737830198007,
4018.9673414496865,
4118.75,
4218.5326585503135,
-0.048452884273293355,
4109,
4118.75,
4118.811755210304,
79.92048437351674,
-71773
],
[
4075,
4125,
4045,
4085,
27252,
45.64237256652701,
-39.54912804988089,
-42.41674054617249,
2.867612496291599,
4021.0434907660933,
4119.5,
4217.956509233906,
-0.04780022295613858,
4098,
4119.5,
4112.049404168243,
79.92616406112269,
-44521
],
[
4090,
4120,
4070,
4115,
27524,
50.054275242008075,
-36.96628469526695,
-41.32664937599138,
4.36036468072443,
4033.348081434433,
4123.5,
4213.651918565567,
-0.04372592145777472,
4092,
4123.5,
4112.639523334595,
77.78858091389964,
-16997
],
[
4115,
4120,
4085,
4115,
27527,
50.05427524200807,
-34.52142127276147,
-39.9656037553454,
5.444182482583926,
4050.4452655081245,
4128,
4205.554734491875,
-0.03757496826156747,
4097,
4128,
4113.111618667675,
74.73225370576395,
-16997
],
[
4125,
4145,
4100,
4110,
23850,
49.28112453639366,
-32.611383875952015,
-38.494759779466726,
5.883375903514711,
4065.159570158319,
4131.5,
4197.840429841681,
-0.03211445230143087,
4100,
4131.5,
4112.489294934141,
72.60852129820938,
-40847
],
[
4115,
4125,
4005,
4020,
45678,
37.925490779316966,
-37.922763307215064,
-38.380360485016396,
0.4575971778013326,
4045.389676269315,
4127.5,
4209.610323730685,
-0.03978695274654643,
4089,
4127.5,
4093.991435947313,
75.99362691976586,
-86525
],
[
3985,
4045,
3955,
4020,
36310,
37.925490779316966,
-41.65193222564403,
-39.03467483314193,
-2.617257392502104,
4027.633727663675,
4122.75,
4217.866272336325,
-0.04614214897159662,
4076,
4122.75,
4079.193148757851,
76.99408213978259,
-86525
],
[
4020,
4050,
3995,
4030,
26490,
39.71553210360996,
-43.30125907369347,
-39.88799168125224,
-3.4132673924412344,
4015.5940127765834,
4115.25,
4214.905987223417,
-0.048432531303525456,
4059,
4115.25,
4069.354519006281,
75.42307627265527,
-60035
]
] | no news data |
0 | [
[
14400,
14530,
14140,
14260,
84200,
49.69699612800519,
70.21370706226298,
87.93710022389588,
-17.7233931616329,
13871.666986372626,
14457,
15042.333013627374,
-0.080975722989192,
14610,
14457,
14534.415067567666,
345.94162120169744,
-116556
],
[
14210,
14310,
13880,
13960,
90181,
43.73788894931065,
19.78500280618391,
74.30668074035349,
-54.521677934169574,
13834.117251704787,
14447,
15059.882748295213,
-0.08484567706724065,
14476,
14447,
14419.532054054134,
351.94579111586194,
-206737
],
[
13960,
14240,
13930,
14100,
37747,
46.93564557033776,
-8.782044719875557,
57.688935648307684,
-66.47098036818323,
13841.194629489792,
14449,
15056.805370510208,
-0.08413113302099916,
14340,
14449,
14355.625643243307,
348.9496631790147,
-168990
],
[
14080,
14210,
13960,
13970,
33213,
44.41144265395416,
-41.43392475060682,
37.86436356852479,
-79.29828831913161,
13915.821031375048,
14462.5,
15009.178968624952,
-0.07559951165081448,
14152,
14462.5,
14278.500514594647,
341.88183009479934,
-202203
],
[
13950,
14140,
13930,
13930,
42327,
43.63386024487661,
-69.7345837518842,
16.34457410444299,
-86.07915785632719,
13867.459873187374,
14450.5,
15033.540126812626,
-0.08069480319886871,
14044,
14450.5,
14208.800411675718,
332.46169937374225,
-244530
],
[
13970,
14110,
13850,
13860,
61875,
42.240065380371405,
-96.69681420870256,
-6.263703558186119,
-90.43311065051644,
13784.615964453427,
14424.5,
15064.384035546573,
-0.08872183237499708,
13964,
14424.5,
14139.040329340576,
327.28586370418924,
-306405
],
[
13850,
13890,
13420,
13460,
111045,
35.300894682689766,
-148.6279427522677,
-34.73655139700244,
-113.89139135526526,
13605.150546448747,
14377,
15148.849453551253,
-0.107372811233394,
13864,
14377,
14003.232263472462,
337.47973058246146,
-417450
],
[
13390,
13580,
13070,
13260,
84807,
32.43201940469547,
-203.57537459976447,
-68.50431603755484,
-135.07105856220963,
13400.357594180337,
14308,
15215.642405819663,
-0.12687201646906102,
13696,
14308,
13854.585810777971,
349.8026069694285,
-502257
],
[
13190,
13460,
13000,
13100,
106244,
30.309830070669207,
-257.0689422911091,
-106.21724128826571,
-150.8517010028434,
13213.522057133494,
14214.5,
15215.477942866506,
-0.14083899438833672,
13522,
14214.5,
13703.668648622377,
357.673849328755,
-608501
],
[
13100,
13270,
13100,
13140,
50843,
31.516315130994684,
-292.8594133622082,
-143.5456757030542,
-149.31373765915401,
13051.282744162703,
14140,
15228.717255837297,
-0.15399112529523293,
13364,
14140,
13590.934918897903,
344.2685743767011,
-557658
]
] | no news data |
0 | [
[
780,
801,
776,
792,
139385,
49.00463987406048,
-36.487766791756826,
-43.0584962381197,
6.570729446362876,
745.5511276648675,
802.2000000000002,
858.8488723351328,
-0.14123378792104868,
781.8000000000001,
802.2000000000002,
785.7495317411598,
32.73695444117672,
-1682588
],
[
793,
804,
767,
770,
111153,
43.45997242820207,
-35.44100756257683,
-41.53499850301113,
6.093990940434303,
752.0357469081077,
796.6500000000001,
841.2642530918924,
-0.11200465221086386,
777.8000000000001,
796.6500000000001,
782.5996253929279,
33.041457695378384,
-1793741
],
[
765,
807,
765,
770,
135423,
43.45997242820207,
-34.217010929315165,
-40.07140098827194,
5.854390058956774,
754.0049710795049,
792.7,
831.3950289204952,
-0.0976284317408733,
775.8000000000001,
792.7,
780.0797003143424,
33.681353574279925,
-1793741
],
[
773,
790,
766,
790,
117871,
49.4859458087007,
-31.272660166169203,
-38.3116528238514,
7.0389926576821935,
754.6970801456267,
791.2,
827.7029198543734,
-0.09227229487960899,
780,
791.2,
782.0637602514739,
32.98982831897422,
-1675870
],
[
785,
800,
772,
788,
118832,
48.924404864719406,
-28.7689932130927,
-36.40312090169966,
7.634127688606959,
759.5932997404367,
788.7,
817.8067002595634,
-0.07380930711186345,
782,
788.7,
783.2510082011792,
32.633412010476064,
-1794702
],
[
786,
800,
770,
771,
153055,
44.32067792651172,
-27.83570436708601,
-34.689637594776926,
6.853933227690916,
757.9302110159188,
787,
816.0697889840812,
-0.07387494023908829,
777.8000000000001,
787,
780.8008065609434,
32.44531115258492,
-1947757
],
[
783,
784,
763,
764,
148633,
42.5453840494633,
-27.34568371147293,
-33.22084681811613,
5.8751631066432,
755.5426732896367,
784.9,
814.2573267103633,
-0.07480526617496058,
776.6000000000001,
784.9,
777.4406452487549,
31.627788927400285,
-2096390
],
[
758,
763,
715,
746,
189977,
38.29731703754851,
-28.0860301070868,
-32.19388347591027,
4.10785336882347,
749.3165098816565,
782,
814.6834901183435,
-0.08358948879371728,
771.8000000000002,
782,
771.152516199004,
32.868661146871695,
-2286367
],
[
739,
771,
738,
740,
160742,
36.97213108518838,
-28.824637338897332,
-31.520034248507685,
2.695396909610352,
743.3933580431197,
778.55,
813.7066419568802,
-0.09031312557158874,
761.8000000000001,
778.55,
764.9220129592032,
32.878042493523715,
-2447109
],
[
750,
797,
750,
779,
251438,
49.26183158261375,
-25.96372121180991,
-30.40877164116813,
4.4450504293582185,
744.9352386785002,
777.0500000000001,
809.1647613214999,
-0.08265815924715224,
760,
777.0500000000001,
767.7376103673625,
34.60103945827202,
-2195671
]
] | no news data |
0 | [
[
3960,
4000,
3930,
3960,
6479,
44.51363929406797,
-167.32806949895985,
-206.81613893117847,
39.48806943221862,
3822.268523491269,
4003.75,
4185.231476508731,
-0.090655748490156,
3975,
4003.75,
3981.449679577756,
190.12725880094283,
2172771
],
[
4000,
4000,
3850,
3920,
28616,
42.92785997686359,
-161.3270933101585,
-197.71832980697448,
36.39123649681599,
3878.815008867457,
3983.5,
4088.184991132543,
-0.052559302689867214,
3953,
3983.5,
3969.159743662205,
187.26102602944692,
2144155
],
[
3890,
4005,
3890,
3995,
29221,
46.75779688912711,
-148.8040824122636,
-187.93548032803233,
39.13139791576873,
3897.5251368106706,
3976.75,
4055.9748631893294,
-0.03984402498991862,
3968,
3976.75,
3974.3277949297644,
182.09952417020074,
2173376
],
[
3995,
4040,
3955,
3990,
10741,
46.53360104951084,
-137.69569401747685,
-177.88752306592124,
40.19182904844439,
3899.7532373263607,
3978.5,
4057.2467626736393,
-0.03958615693032012,
3966,
3978.5,
3977.4622359438117,
175.16384387232927,
2162635
],
[
3990,
3990,
3940,
3975,
10072,
45.82374542028994,
-128.61994021509463,
-168.03400649575593,
39.4140662806613,
3900.487513564304,
3979,
4057.512486435696,
-0.03946342620542639,
3968,
3979,
3976.9697887550496,
166.22356931002005,
2152563
],
[
3950,
3965,
3895,
3920,
24532,
43.2203068864367,
-124.43101697715792,
-159.31340859203632,
34.8823916148784,
3892.8852783746547,
3975.25,
4057.6147216253453,
-0.04143876315972343,
3960,
3975.25,
3965.57583100404,
160.06474293073293,
2128031
],
[
3895,
3920,
3765,
3885,
34785,
41.60056428486943,
-122.52310256593,
-151.95534738681508,
29.432244820885074,
3878.777751814734,
3969.5,
4060.222248185266,
-0.04570966025205488,
3953,
3969.5,
3949.4606648032322,
159.70297557853775,
2093246
],
[
3850,
3850,
3760,
3790,
7362,
37.49330493469317,
-127.21037073302023,
-147.00635205605613,
19.795981323035903,
3839.3693615184543,
3960.5,
4081.6306384815457,
-0.06116936673730373,
3912,
3960.5,
3917.568531842586,
157.22419160864217,
2085884
],
[
3790,
3790,
3640,
3750,
20051,
35.8867056569418,
-132.62392418891113,
-144.12986648262714,
11.505942293716004,
3797.038601458138,
3947,
4096.961398541862,
-0.0759875340977258,
3864,
3947,
3884.054825474069,
156.7081779223106,
2065833
],
[
3730,
3775,
3720,
3775,
23910,
37.683995596913824,
-133.35962647841052,
-141.97581848178382,
8.6161920033733,
3769.814819771447,
3935.5,
4101.185180228553,
-0.08420032027877158,
3824,
3935.5,
3862.2438603792552,
149.44330807071697,
2089743
]
] | no news data |
0 | [
[
215000,
215500,
202500,
203500,
68027,
47.92947561257242,
2924.219393444713,
5009.397586827892,
-2085.178193383179,
199124.63388519094,
210850,
222575.36611480906,
-0.11121997737547129,
207700,
210850,
209195.86825631958,
8461.924768550565,
834909
],
[
205500,
207000,
201000,
205000,
42050,
49.31673825646271,
2357.0836360672256,
4478.93479667576,
-2121.851160608534,
198489.97887697708,
210450,
222410.02112302292,
-0.11366140292727886,
208000,
210450,
208356.69460505567,
8286.072999368382,
876959
],
[
203500,
211000,
202500,
210000,
90101,
53.740866082793566,
2284.745551101194,
4040.0969475608467,
-1755.3513964596527,
199176.43665844225,
210750,
222323.56334155775,
-0.10983215508002607,
208800,
210750,
208685.35568404454,
8301.353499413497,
967060
],
[
210000,
225000,
209500,
221000,
198529,
61.66823835613116,
3079.5263044628373,
3847.982818941245,
-768.4565144784078,
199225.51021470706,
211475,
223724.48978529294,
-0.1158481124037635,
210900,
211475,
211148.28454723564,
8815.542535169676,
1165589
],
[
220500,
226500,
213500,
225000,
112788,
64.07888499334189,
3986.211780122685,
3875.6286111775335,
110.58316894515156,
199705.2846401899,
212600,
225494.7153598101,
-0.12130494223715992,
212900,
212600,
213918.62763778854,
9114.432354086128,
1278377
],
[
221500,
229500,
216000,
224500,
74921,
63.5409581323377,
4611.264938772132,
4022.7558766964535,
588.5090620756787,
200255.9692036202,
213600,
226944.0307963798,
-0.1249441085803353,
217100,
213600,
216034.90211023085,
9427.687185937119,
1203456
],
[
223000,
240000,
220000,
239500,
185551,
71.31953871246793,
6245.010120747989,
4467.20672550676,
1777.8033952412288,
197063.27460483162,
214575,
232086.72539516838,
-0.1632224200877864,
224000,
214575,
220727.9216881847,
10182.85238694161,
1389007
],
[
236500,
247500,
228000,
232500,
169178,
64.41300511017282,
6895.437142287468,
4952.852808862903,
1942.5843334245656,
196056.77253191793,
215200,
234343.22746808207,
-0.17791103594871813,
228500,
215200,
223082.33735054778,
10848.362930731495,
1219829
],
[
233000,
238500,
232000,
234000,
55429,
65.19090242144792,
7446.108601986081,
5451.503967487539,
1994.6046344985425,
195243.94446829503,
216150,
237056.05553170497,
-0.19344025474628704,
231100,
216150,
225265.86988043823,
10537.765578536388,
1275258
],
[
235000,
238000,
227000,
232000,
76684,
63.207003344998135,
7633.146257282875,
5887.832425446606,
1745.313831836269,
194798.87572154275,
216875,
238951.12427845725,
-0.20358385501747323,
232500,
216875,
226612.6959043506,
10570.782322926647,
1198574
]
] | "HD현대마린솔루션 등 MSCI 편입 전망" ": [MSCI 모건스탠리 캐피털 인터내셔널 (모건스탠리 캐피털 인터내셔널 홈페이지 캡처=연합뉴스)]모건스탠리캐피털인터내셔널(MSCI) 지수 11월 정기 리뷰에서 HD현대마린솔루션과 에이피알이 신규 편입돼 수혜주가 될 것이란 전망이 나왔습니다. 김동영 삼성증권 연구원은 15일 발간한 보고서에서 HD현대마린솔루션과 에이피알이 편입되고, 오리온이 편출될 것으로 전망했습니다. 그는 "HD현대마린솔루션은 이전부터 편입 허들을 계속 통과한 상태였고, 편입 시 수급 영향 규모는 1천280억원"이라고 분석했습니다. 이어 "에이피알은 MSCI 미포함 종목군 중 시가총액이 2번째로 높다. 현재 시총은 원칙적 편입용 허들 수치보다 살짝 아래인 9조2천억원에 불과하지만, 오리온이 시총 부족으로 편출 수순인 만큼 기존 종목 수를 채우기 위한 에이피알 편입이 거의 확정적이며 편입 시 수급영향은 약 2천100억원이 될 것"이라고 내다봤습니다. 오리온은 현 시가총액이 4조원으로 편입 유지를 위한 최소조건(4조2천억원)에 못 미치는 까닭에 MSCI 편출이 거의 확정적이라고 김 연구원은 짚었습니다. MSCI 11월 정기 리뷰는 한국시간으로 내달 6일 발표될 예정입니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn "MSCI 지수 11월 정기리뷰서 HD현대마린솔루션 등 편입 전망": MSCI 모건스탠리 캐피털 인터내셔널[모건스탠리 캐피털 인터내셔널 홈페이지 캡처. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 모건스탠리캐피털인터내셔널(MSCI) 지수 11월 정기 리뷰에서 HD현대마린솔루션과 에이피알이 신규 편입돼 수혜주가 될 것이란 전망이 나왔다. 김동영 삼성증권 연구원은 15일 발간한 보고서에서 HD현대마린솔루션과 에이피알이 편입되고, 오리온이 편출될 것으로 전망했다. 그는 "HD현대마린솔루션은 이전부터 편입 허들을 계속 통과한 상태였고, 편입 시 수급 영향 규모는 1천280억원"이라고 분석했다. 이어 "에이피알은 MSCI 미포함 종목군 중 시가총액이 2번째로 높다. 현재 시총은 원칙적 편입용 허들 수치보다 살짝 아래인 9조2천억원에 불과하지만, 오리온이 시총 부족으로 편출 수순인 만큼 기존 종목 수를 채우기 위한 에이피알 편입이 거의 확정적이며 편입 시 수급영향은 약 2천100억원이 될 것"이라고 내다봤다. 오리온은 현 시가총액이 4조원으로 편입 유지를 위한 최소조건(4조2천억원)에 못 미치는 까닭에 MSCI 편출이 거의 확정적이라고 김 연구원은 짚었다. 아울러 오리온 다음으로 시가총액이 낮은 종목은 LG생활건강(4조6천억원)과 한국타이어앤테크놀로지(4조9천억원)이지만 편출 허들보다는 높은 까닭에 실제 편출로 이어질 가능성은 매우 낮은 편이라고 덧붙였다. MSCI 11월 정기 리뷰는 한국시간으로 내달 6일 발표될 예정이다. 편출입 주가 기준일은 미국 추수감사절 영향으로 평시보다 앞당겨진 이달 14∼27일 중 하루가 될 것으로 보인다. 전 세계적으로 가장 영향력 있는 글로벌 주가지수 중 하나인 MSCI 지수는 매년 2월과 5월, 8월, 11월 정기 리뷰를 통해 전체 시가총액과 유동 시가총액을 기준으로 지수 편입종목을 조정한다 해당 지수는 글로벌 투자자의 벤치마크 지수 역할을 하는 까닭에 편입되면 이 지수를 추종하는 글로벌 패시브 자금의 유입이, 편출되면 자금의 유출이 발생할 가능성이 있다. hwangch@yna.co.kr 한투證 "HD현대마린솔루션, 3분기 실적 시장 기대치 부합 전망": 목표주가 기존 25만원→26만원 상향[서울=뉴시스] HD현대마린솔루션 로고. *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = 한국투자증권은 16일 HD현대마린솔루션의 올해 3분기 실적이 시장 기대치에 부합하며 내년에도 고른 성장세를 이어갈 것으로 분석했다. 이에 목표주가를 기존 25만원에서 26만원으로 상향, 투자의견은 '매수'를 유지했다.HD현대마린솔루션의 올해 3분기 연결 기준 매출액은 5011억원, 영업이익은 906억원으로 전년 동기 대비 각각 8.6%씩 오를 것으로 추정했다. 강경태 한국투자증권 연구원은 "매출액과 영업이익 모두 컨센서스(시장 평균 전망치)에 부합할 것"이라고 말했다. 강 연구원은 "3분기 실적에서 확인해야 할 사업 부문별 특징은 두 가지로, 첫째는 AM(사후 관리) 솔루션 부문의 주력 서비스인 엔진 부품 매출"이라며 "2분기에 비해 17.6% 증가할 것"으로 예상했다. 이어 "매출한 부품의 세부 사양을 알 수는 없지만, AM 솔루션 매출 믹스를 개선하는 방향으로 기여할 것"이라고 전망했다. 또 "두번째로 친환경 솔루션 부문의 매출 공백을 확인해야 한다"며 "3분기 매출액은 전 분기에 비해 31.5% 감소할 전망인데, 재액화 개조 및 EPLO(엔진 부분 부하 최적화 서비스) 수주 잔량 일부만 수익화 되는 점을 감안했다"고 설명했다. 내년 사업 전망에 대해서는 핵심 사업부 모두 고르게 성장할 것으로 예상했다. 강 연구원은 "내년은 코어 사업부 모두가 성장하는 해"라며 "AM 솔루션 부문 성장이 자명하고, 친환경 솔루션 부문 외형은 신규수주 없이도 2025년의 부진을 딛고 12.4% 증가할 것"으로 내다봤다. 또 "디지털 솔루션 부문 또한 사업부 구분 이후로 매출액 1000억원을 달성하는 해가 될 전망"이라고 덧붙였다. |
0 | [
[
1288,
1290,
1267,
1276,
207463,
26.63207291191128,
-29.666443944231105,
-26.6504700685244,
-3.015973875706706,
1277.6503440214915,
1333.3,
1388.9496559785084,
-0.08347657088203475,
1294.4000000000003,
1333.3,
1305.9015547430195,
27.065549872428008,
-990390
],
[
1325,
1443,
1285,
1288,
2246779,
32.88122470652634,
-29.506339916744082,
-27.221644038168336,
-2.2846958785757465,
1272.3979462060718,
1329.45,
1386.5020537939283,
-0.08582805490079097,
1290.8000000000002,
1329.45,
1302.3212437944158,
37.06086773868315,
1256389
],
[
1291,
1293,
1260,
1262,
359683,
27.429755671088813,
-31.118721776499342,
-28.001059585834536,
-3.117662190664806,
1261.3689427632553,
1325.25,
1389.1310572367447,
-0.09640604751819613,
1283.2000000000003,
1325.25,
1294.2569950355328,
36.77080575734864,
896706
],
[
1262,
1262,
1238,
1240,
444548,
23.829635625866274,
-33.78234036432491,
-29.157315741532614,
-4.625024622792296,
1246.9729899833699,
1319.3500000000001,
1391.7270100166304,
-0.10971616328742223,
1270.8000000000002,
1319.3500000000001,
1283.4055960284263,
35.85860534610946,
452158
],
[
1237,
1277,
1232,
1253,
192225,
29.70113116273616,
-34.44720005148929,
-30.21529260352395,
-4.231907447965341,
1239.5782049408356,
1313.45,
1387.3217950591645,
-0.11248512704581745,
1263.8000000000002,
1313.45,
1277.324476822741,
36.51156210710164,
644383
],
[
1241,
1253,
1239,
1239,
119221,
27.263779832853633,
-35.69234994825365,
-31.31070407246989,
-4.381645875783761,
1231.4653495284322,
1306.7,
1381.934650471568,
-0.11515213969781568,
1256.4,
1306.7,
1269.6595814581929,
34.903593385165806,
525162
],
[
1229,
1239,
1210,
1232,
198296,
26.110041315358924,
-36.81954887080974,
-32.41247303213786,
-4.407075838671879,
1221.4669910075916,
1300.7999999999997,
1380.133008992408,
-0.12197572108303842,
1245.2,
1300.7999999999997,
1262.1276651665544,
34.481908143368244,
326866
],
[
1232,
1239,
1213,
1213,
179206,
23.23582372355097,
-38.798755446934365,
-33.68972951509716,
-5.109025931837202,
1209.5219931210931,
1293.7,
1377.878006878907,
-0.130135281562815,
1235.4,
1293.7,
1252.3021321332435,
33.876057561699085,
147660
],
[
1216,
1243,
1216,
1243,
132349,
35.339175579348144,
-37.514102417437016,
-34.45460409556514,
-3.059498321871878,
1204.973377182517,
1288.7,
1372.4266228174831,
-0.12993966449520147,
1236,
1288.7,
1250.4417057065948,
33.59919630729201,
280009
],
[
1243,
1247,
1205,
1214,
304555,
30.356523874897956,
-38.39348705338716,
-35.24238068712954,
-3.151106366257622,
1197.68440554232,
1281.65,
1365.6155944576801,
-0.13102733891106,
1228.2,
1281.65,
1243.153364565276,
34.19925371391401,
-24546
]
] | no news data |
0 | [
[
8920,
8940,
8600,
8600,
25113,
29.47385018069747,
-174.99654507169362,
-191.62333574872767,
16.62679067703405,
8705.994492114616,
8921,
9136.005507885384,
-0.04820210915488933,
8850,
8921,
8868.134088776462,
234.54684560203017,
-112761
],
[
9000,
9010,
8740,
8800,
9511,
39.7452640274414,
-169.92638049470406,
-187.28394469792295,
17.357564203218885,
8698.05210420577,
8907.5,
9116.94789579423,
-0.04702731311686335,
8812,
8907.5,
8854.50727102117,
247.07921377331374,
-103250
],
[
8800,
8820,
8500,
8600,
16850,
34.35666641962062,
-179.97196231621092,
-185.82154822158054,
5.849585905369622,
8648.198400708885,
8896.5,
9144.801599291115,
-0.05582006391077728,
8756,
8896.5,
8803.605816816937,
252.2878413609342,
-120100
],
[
8600,
8640,
8540,
8540,
5988,
32.91491927479222,
-190.57779465709245,
-186.77279750868294,
-3.8049971484095124,
8588.641817233301,
8882.5,
9176.358182766699,
-0.06616564768177845,
8688,
8882.5,
8750.88465345355,
241.41013840658178,
-126088
],
[
8610,
8750,
8540,
8740,
7394,
41.697614903303275,
-180.7609647856225,
-185.57043096407085,
4.8094661784483606,
8573.416648887387,
8871.5,
9169.583351112613,
-0.06720021441979664,
8656,
8871.5,
8748.70772276284,
239.16655709182595,
-118694
],
[
8810,
8810,
8480,
8520,
16262,
36.09906886457202,
-188.55961984602982,
-186.16826874046265,
-2.3913511055671677,
8516.966530552067,
8848,
9179.033469447933,
-0.07482673360034661,
8640,
8848,
8702.966178210272,
245.6546601566955,
-134956
],
[
8520,
8630,
8390,
8510,
9910,
35.86335940568272,
-193.31857045067045,
-187.59832908250422,
-5.720241368166228,
8466.269106428885,
8826,
9185.730893571115,
-0.08151617801294252,
8582,
8826,
8664.372942568218,
245.25075585978868,
-144866
],
[
8510,
8790,
8500,
8650,
13029,
41.61142368393135,
-183.6759412041538,
-186.81385150683414,
3.1379103026803534,
8447.562214360325,
8815,
9182.437785639675,
-0.08336648568115144,
8592,
8815,
8661.498354054575,
248.44713044123236,
-131837
],
[
8800,
8800,
8450,
8600,
8709,
40.2248699386243,
-178.01660556994102,
-185.05440231945553,
7.037796749514513,
8422.81040677849,
8801,
9179.18959322151,
-0.08594241409419616,
8604,
8801,
8649.19868324366,
255.7009068382872,
-140546
],
[
8600,
8950,
8600,
8870,
23384,
49.92773166694251,
-150.0155123457571,
-178.04662432471585,
28.031111978958762,
8424.635517385726,
8796,
9167.364482614274,
-0.08443940032157199,
8630,
8796,
8693.358946594928,
262.43655634983816,
-117162
]
] | no news data |
0 | [
[
2935,
3055,
2910,
3040,
77752,
54.78545252140757,
79.06529025017608,
102.67761558820823,
-23.61232533803215,
2873.411610333483,
3004.25,
3135.088389666517,
-0.08710219833004366,
3019,
3004.25,
3022.7444248436655,
111.20325481585364,
24625829
],
[
3010,
3065,
2965,
2970,
68170,
48.734522039394975,
69.55391687684732,
96.05287584593604,
-26.49895896908872,
2890.30058819101,
3008.75,
3127.19941180899,
-0.07873662604669057,
3006,
3008.75,
3012.1955398749324,
110.40302232900694,
24557659
],
[
2970,
3040,
2970,
3010,
66452,
51.99717120157719,
64.50023213276472,
89.74234710330178,
-25.24211497053706,
2931.752512696007,
3017.5,
3103.247487303993,
-0.05683346300181792,
3002,
3017.5,
3011.756431899946,
107.5170921626493,
24624111
],
[
3050,
3140,
3045,
3130,
193367,
60.1838940268297,
69.37839671067468,
85.66955702477637,
-16.29116031410169,
2930.092992112988,
3025.75,
3121.407007887012,
-0.0632286262163178,
3020,
3025.75,
3035.405145519957,
109.1230141510315,
24817478
],
[
3170,
3240,
3150,
3230,
421437,
65.46902267834251,
80.38689150293294,
84.61302392040768,
-4.226132417474744,
2912.680609153261,
3039.5,
3166.319390846739,
-0.08344753469106052,
3076,
3039.5,
3074.324116415966,
109.1856559973864,
25238915
],
[
3080,
3185,
3075,
3150,
137164,
58.750371867575765,
81.71392427176261,
84.03320399067869,
-2.3192797189160785,
2919.827192280897,
3049.25,
3178.672807719103,
-0.0848882890672151,
3098,
3049.25,
3089.459293132773,
112.45810914043024,
25101751
],
[
3240,
3255,
3070,
3185,
172709,
60.65286069846132,
84.61443228982807,
84.14944965050857,
0.46498263931950135,
2916.638202138138,
3058,
3199.361797861862,
-0.09245375922947169,
3141,
3058,
3108.5674345062184,
117.63967277325665,
25274460
],
[
3195,
3255,
3170,
3255,
201762,
64.20834330375877,
91.50668863116334,
85.62089744663953,
5.885791184523811,
2902.62148284979,
3068.75,
3234.87851715021,
-0.10827113134025905,
3190,
3068.75,
3137.853947604975,
115.3082675751669,
25476222
],
[
3300,
3310,
3195,
3220,
99469,
61.229152417490276,
93.07177050963219,
87.11107205923807,
5.960698450394119,
2903.225692232394,
3079.5,
3255.774307767606,
-0.11448242102133849,
3208,
3079.5,
3154.28315808398,
115.28624846265497,
25376753
],
[
3225,
3225,
3100,
3125,
141903,
53.916590866053326,
85.65897972484709,
86.82065359235989,
-1.1616738675128033,
2911.751845901509,
3085.5,
3259.248154098491,
-0.11262236532068766,
3187,
3085.5,
3148.4265264671844,
115.98008785817962,
25234850
]
] | no news data |
0 | [
[
61200,
61200,
60500,
60500,
5303,
29.450277735661082,
-825.1706861231069,
-694.5432133840292,
-130.6274727390777,
60180.63010436361,
61830,
63479.36989563639,
-0.05335176760913433,
60780,
61830,
61084.59440771487,
997.7817982609683,
-45372
],
[
60500,
60900,
60200,
60500,
6299,
29.450277735661082,
-828.5365762601868,
-721.3418859592607,
-107.19469030092614,
60004.84211238558,
61755,
63505.15788761442,
-0.056680686182962334,
60560,
61755,
60967.67552617189,
976.5116698137564,
-45372
],
[
60100,
61800,
60000,
61000,
20822,
35.73073014457507,
-781.8456175213141,
-733.4426322716714,
-48.40298524964271,
59926.51102120855,
61700,
63473.48897879145,
-0.0574874871569352,
60600,
61700,
60974.14042093752,
1035.3322648270596,
-24550
],
[
61000,
61900,
60600,
61900,
13274,
45.18916407805539,
-664.5595886800802,
-719.6660235533532,
55.106434873272974,
59929.17791947687,
61675,
63420.82208052313,
-0.0566136061782937,
60840,
61675,
61159.312336750016,
1054.237103053698,
-11276
],
[
61000,
61500,
60100,
60200,
29482,
34.777773509116614,
-700.7080323095433,
-715.8744253045913,
15.166392995048,
59727.6957849161,
61585,
63442.3042150839,
-0.06031677243107584,
60820,
61585,
60967.449869400014,
1107.5058814070053,
-40758
],
[
60200,
60400,
59400,
60000,
7335,
33.791389023386614,
-736.9986017365009,
-720.0992605909734,
-16.8993411455275,
59513.39485705147,
61475,
63436.60514294853,
-0.06381797943712178,
60720,
61475,
60773.95989552001,
1099.8268898779334,
-48093
],
[
60100,
60100,
59200,
59200,
18976,
30.112354619837866,
-820.8502034044941,
-740.2494491536776,
-80.60075425081652,
59153.654544727695,
61320,
63486.345455272305,
-0.07065705985884883,
60460,
61320,
60459.167916416016,
1085.553540600938,
-67069
],
[
59200,
60300,
59200,
59500,
61146,
33.05580474372796,
-853.2598605129897,
-762.85153142554,
-90.40832908744972,
58941.418252127056,
61165,
63388.581747872944,
-0.0727076513650926,
60160,
61165,
60267.334333132814,
1086.585430558014,
-5923
],
[
59600,
60500,
59600,
60200,
10538,
39.46260881101997,
-813.0878270736284,
-772.8987905551577,
-40.18903651847074,
58900.25087550211,
61040,
63179.74912449789,
-0.07010973540294523,
59820,
61040,
60253.86746650626,
1080.4007569467271,
4615
],
[
59300,
60800,
59300,
59400,
24897,
35.30416282190308,
-836.1657173752828,
-785.5521759191827,
-50.613541456100165,
58828.361611462286,
60855,
62881.638388537714,
-0.06660548479295751,
59660,
60855,
60083.09397320501,
1110.3721314505324,
-20282
]
] | no news data |
0 | [
[
3000,
3020,
2990,
2990,
8192,
26.260047164849457,
-33.51851452683832,
-33.830248229951295,
0.3117337031129779,
2943.915824900922,
3044,
3144.084175099078,
-0.06575832792317873,
3002,
3044,
3017.67451002211,
67.0824584618328,
-89293
],
[
3005,
3010,
2960,
2965,
22732,
25.144318444832788,
-35.82839098495924,
-34.229876780952885,
-1.5985142040063565,
2933.488713499706,
3039,
3144.511286500294,
-0.0694381615664981,
2994,
3039,
3007.1396080176883,
65.86228285741618,
-112025
],
[
3000,
3010,
2970,
3005,
7329,
30.25063829042667,
-34.03893930986942,
-34.19168928673619,
0.15274997686677239,
2944.2827868648,
3030.75,
3117.2172131352,
-0.05705994432744366,
2994,
3030.75,
3006.711686414151,
64.37211979617216,
-104696
],
[
3000,
3020,
2960,
3005,
20837,
30.25063829042667,
-32.24903911645288,
-33.80315925267953,
1.5541201362266506,
2945.305644885357,
3026,
3106.694355114643,
-0.05333400866797277,
2992,
3026,
3006.3693491313206,
64.059825525017,
-104696
],
[
3000,
3000,
2915,
2940,
17062,
26.8046336822128,
-35.66437042797588,
-34.175401487738796,
-1.4889689402370863,
2936.4750603221732,
3018,
3099.5249396778268,
-0.054025804955484924,
2981,
3018,
2993.0954793050564,
65.91269513037294,
-121758
],
[
2910,
2935,
2860,
2885,
18217,
24.28386424980547,
-42.32123261873676,
-35.80456771393839,
-6.516664904798368,
2916.997416105223,
3006.75,
3096.502583894777,
-0.059700729288951336,
2960,
3006.75,
2971.476383444045,
66.91893119248915,
-139975
],
[
2905,
2905,
2850,
2860,
20715,
23.215161423945556,
-49.04873168421864,
-38.453400507994445,
-10.595331176224192,
2888.29132938007,
2999.5,
3110.70867061993,
-0.07415147232534104,
2939,
2999.5,
2949.181106755236,
66.06757896445421,
-160690
],
[
2860,
2885,
2805,
2860,
12656,
23.215161423945556,
-53.760604380146106,
-41.51484128242478,
-12.245763097721323,
2864.589339338757,
2991.5,
3118.410660661243,
-0.08484750838124228,
2910,
2991.5,
2931.344885404189,
67.06275189556463,
-160690
],
[
2840,
2950,
2835,
2945,
28422,
34.56963019071677,
-50.05895929142753,
-43.223664884225336,
-6.835294407202191,
2860.241347823541,
2988.75,
3117.258652176459,
-0.08599491571824928,
2898,
2988.75,
2934.075908323351,
70.48684104588145,
-132268
],
[
2945,
2945,
2885,
2900,
24651,
31.881739376621223,
-50.178081124579876,
-44.61454813229625,
-5.563532992283626,
2849.331998481089,
2983.5,
3117.668001518911,
-0.08994000436997543,
2890,
2983.5,
2927.260726658681,
69.73778097117564,
-156919
]
] | no news data |
0 | [
[
5170,
5870,
5160,
5410,
134827,
35.21198886867846,
-1069.1186389430059,
-976.1150361549799,
-93.003602788026,
4365.954877424099,
6949,
9532.0451225759,
-0.7434293056773351,
5446,
6949,
5849.266187751826,
790.4089123493663,
-1144958
],
[
5410,
5440,
5050,
5060,
72447,
32.75765678280316,
-1074.1240219538513,
-995.7168333147542,
-78.40718863909706,
4125.81365165486,
6826,
9526.18634834514,
-0.7911474797378083,
5316,
6826,
5691.412950201461,
761.8082757529831,
-1217405
],
[
5080,
5080,
4970,
4980,
45683,
32.20510358644077,
-1072.1866551167204,
-1011.0107976751475,
-61.17585744157293,
3906.6841408207383,
6683.5,
9460.315859179262,
-0.8309466175444787,
5174,
6683.5,
5549.130360161169,
715.2505417706273,
-1263088
],
[
4950,
5170,
4930,
5020,
58958,
32.81532323436326,
-1055.2592405848745,
-1019.860486257093,
-35.39875432778149,
3757.269970324323,
6519.5,
9281.730029675677,
-0.8473748077845469,
5128,
6519.5,
5443.304288128936,
681.3040745012967,
-1204130
],
[
4330,
5300,
4020,
4995,
821650,
32.61771392260111,
-1031.9655768851671,
-1022.2815043827079,
-9.68407250245923,
3720.009380746087,
6325.25,
8930.490619253913,
-0.8237589405174224,
5093,
6325.25,
5353.643430503149,
724.0680691797755,
-2025780
],
[
4900,
5170,
4300,
4360,
158694,
28.004743058956382,
-1052.6105346488139,
-1028.347310435929,
-24.26322421288478,
3749.349403189105,
6075.75,
8402.150596810894,
-0.765798657552037,
4883,
6075.75,
5154.914744402519,
734.4917785240773,
-2184474
],
[
4235,
4355,
3890,
4015,
181757,
25.864508031934914,
-1084.3111649804587,
-1039.540081344835,
-44.771083635623654,
3643.564795689542,
5852.5,
8061.435204310458,
-0.7548689292816602,
4674,
5852.5,
4926.931795522016,
715.5995086295003,
-2366231
],
[
3950,
4040,
3780,
3820,
115608,
24.71480098740577,
-1112.346574328837,
-1054.1013799416355,
-58.245194387201536,
3477.5529199104867,
5650,
7822.447080089513,
-0.7690078159608896,
4442,
5650,
4705.545436417613,
683.056686584536,
-2481839
],
[
3815,
3980,
3680,
3830,
109364,
24.89916570135978,
-1120.8376035980345,
-1067.4486246729155,
-53.38897892511909,
3472.6263460664536,
5431,
7389.373653933546,
-0.721183448327581,
4204,
5431,
4530.43634913409,
655.6954946856406,
-2372475
],
[
3830,
4200,
3785,
3995,
106867,
28.030886122073404,
-1101.5546481411611,
-1074.2698293665646,
-27.284818774596488,
3416.703944383902,
5265.75,
7114.796055616098,
-0.702291622510031,
4004,
5265.75,
4423.349079307272,
638.502959350952,
-2265608
]
] | no news data |
0 | [
[
62200,
62600,
61700,
62200,
3646,
39.284874870134985,
218.6201307844094,
513.1786496354626,
-294.55851885105324,
61296.934467102394,
62690,
64083.065532897606,
-0.04444299036202285,
61940,
62690,
62315.358433014386,
991.407023857226,
20689
],
[
62200,
62900,
62100,
62900,
7329,
45.73226622552848,
243.7579633706555,
459.29451238250124,
-215.53654901184575,
61325.90714947908,
62715,
64104.09285052092,
-0.04429858408740885,
62080,
62715,
62432.28674641151,
977.7350935817099,
28018
],
[
62900,
63600,
62900,
62900,
6359,
45.732266225528484,
260.6749779226084,
419.57060549052267,
-158.8956275679143,
61333.48435528967,
62725,
64116.51564471033,
-0.044368773047758596,
62340,
62725,
62525.829397129215,
957.8968726115878,
28018
],
[
62300,
63100,
62000,
62300,
6893,
41.3656086733792,
223.09514627045428,
380.275513646509,
-157.18036737605473,
61375.17882412927,
62740,
64104.82117587073,
-0.04350720994168738,
62500,
62740,
62480.663517703375,
968.0470959964744,
21125
],
[
61700,
62500,
61200,
61300,
9730,
35.31357268498636,
111.33778362252633,
326.4879676417125,
-215.15018401918616,
61228.909858693216,
62705,
64181.090141306784,
-0.04708046061101297,
62320,
62705,
62244.5308141627,
991.7580177110119,
11395
],
[
61400,
61800,
60900,
60900,
6499,
33.219916819641114,
-9.399042197037488,
259.3105656739625,
-268.709607871,
60937.14528256301,
62620,
64302.85471743699,
-0.053748154501341065,
62060,
62620,
61975.62465133017,
985.2038735887968,
4896
],
[
60900,
62600,
60900,
62400,
6819,
46.12035153464738,
15.771809849698911,
210.6028145091098,
-194.8310046594109,
60914.29119474775,
62590,
64265.70880525225,
-0.05354557613843273,
61960,
62590,
62060.49972106414,
1036.2607397610257,
11715
],
[
62700,
63200,
62400,
62900,
5426,
49.6143874214338,
75.19886703902739,
183.52202501509333,
-108.32315797606594,
60932.08560938917,
62560,
64187.91439061083,
-0.05204329893257127,
61960,
62560,
62228.399776851315,
1019.3849726352381,
17141
],
[
62400,
62900,
61900,
62600,
6519,
47.61903711988462,
96.96993615273095,
166.2116072426209,
-69.24167108988993,
60940.393120192,
62520,
64099.606879808,
-0.05053125015380683,
62020,
62520,
62302.719821481056,
1018.0003317327212,
10622
],
[
62600,
63600,
61900,
63600,
10103,
54.22722242763674,
192.69405085830658,
171.50809596575803,
21.18595489254855,
60975.672662487494,
62505,
64034.327337512506,
-0.04893456003559735,
62480,
62505,
62562.17585718485,
1066.7145937518126,
20725
]
] | no news data |
0 | [
[
2060,
2110,
2030,
2110,
24097,
50.86317835162715,
-14.019890894561286,
-18.919652748361795,
4.899761853800509,
2019.387218345884,
2072.25,
2125.112781654116,
-0.05101969516623575,
2072,
2072.25,
2075.912990214917,
56.543761864844704,
29468
],
[
2100,
2100,
2060,
2060,
23891,
42.10114552129338,
-14.278069587467598,
-17.991336116182957,
3.7132665287153586,
2025.593823795542,
2074,
2122.406176204458,
-0.046679051306131154,
2076,
2074,
2072.730392171934,
56.07635030307008,
5577
],
[
2060,
2095,
2010,
2095,
56730,
48.75584490232416,
-11.525610505414988,
-16.698190994029364,
5.172580488614376,
2030.2657072369127,
2076.75,
2123.234292763087,
-0.044766382822282104,
2078,
2076.75,
2077.184313737547,
58.14232528142222,
62307
],
[
2050,
2070,
1966,
1973,
182423,
34.06035402427251,
-18.96997321314666,
-17.152547437852824,
-1.8174257752938345,
2006.915891843495,
2072.4,
2137.884108156505,
-0.06319639852972886,
2060.6,
2072.4,
2056.347450990038,
63.203587761320634,
-120116
],
[
1973,
1973,
1939,
1963,
62850,
33.17762470106816,
-25.383989884866196,
-18.7988359272555,
-6.5851539576106966,
1985.8406949832763,
2067.55,
2149.2593050167243,
-0.07903973787015935,
2040.1999999999998,
2067.55,
2037.6779607920303,
61.117617206940594,
-182966
],
[
1983,
1983,
1950,
1963,
44224,
33.17762470106816,
-30.119940383964376,
-21.063056818597275,
-9.056883565367102,
1968.5375424011627,
2062.7000000000003,
2156.862457598838,
-0.0913001964404301,
2010.7999999999997,
2062.7000000000003,
2022.7423686336242,
59.109215977873404,
-182966
],
[
1963,
1975,
1953,
1970,
26227,
34.55459620963597,
-32.92879116948052,
-23.436203688773926,
-9.492587480706593,
1954.942031939123,
2057.7000000000003,
2160.4579680608776,
-0.0998765301655998,
1992.8000000000002,
2057.7000000000003,
2012.1938949068995,
56.45855769373959,
-156739
],
[
1977,
1983,
1965,
1973,
33259,
35.171161656577716,
-34.51488462058842,
-25.651939875136826,
-8.862944745451593,
1944.2584547590502,
2051.1000000000004,
2157.9415452409507,
-0.10417975256296645,
1968.4,
2051.1000000000004,
2004.3551159255198,
53.71151785847248,
-123480
],
[
1961,
1982,
1961,
1970,
40015,
34.817907418714796,
-35.60353465070921,
-27.642258830251304,
-7.961275820457903,
1935.182068558598,
2044.1000000000004,
2153.0179314414027,
-0.10656810473206034,
1967.8000000000002,
2044.1000000000004,
1997.484092740416,
51.374980868581595,
-163495
],
[
1978,
1978,
1844,
1943,
65667,
31.72913381621832,
-38.20457345321756,
-29.754721754844557,
-8.449851698373006,
1923.5702416681836,
2035.2500000000005,
2146.929758331817,
-0.10974549400006556,
1963.8000000000002,
2035.2500000000005,
1986.5872741923326,
57.2767679493972,
-229162
]
] | no news data |
0 | [
[
463500,
464000,
453000,
458000,
216723,
48.325635881058325,
7596.520032429253,
14660.51386562283,
-7063.993833193577,
444637.43549784296,
474025,
503412.56450215704,
-0.12399162281380534,
458100,
474025,
466189.33680300316,
20478.253699082074,
769023
],
[
468000,
468500,
457000,
458000,
167320,
48.32563588105832,
6285.351279160939,
12985.481348330453,
-6700.130069169514,
443975.24871061445,
473800,
503624.75128938555,
-0.1258959530999812,
456800,
473800,
464551.46944240254,
19836.949863433354,
769023
],
[
467000,
474500,
458000,
471500,
370417,
52.97530293484562,
6263.377455042908,
11641.060569672945,
-5377.683114630037,
444744.59213265585,
474200,
503655.40786734415,
-0.12423200281461053,
460100,
474200,
465941.1755539221,
19598.596301759542,
1139440
],
[
468000,
468500,
455000,
461000,
272479,
49.26248825226987,
5337.177137514052,
10380.283883241167,
-5043.106745727115,
443968.34698203654,
473875,
503781.65301796346,
-0.12622169567064503,
462900,
473875,
464952.94044313766,
19377.267994491,
866961
],
[
453000,
455500,
442500,
444000,
316880,
43.898103847936625,
3194.5737304756185,
8943.141852688059,
-5748.56812221244,
439569.20008374506,
472300,
505030.79991625494,
-0.13860173583000185,
458500,
472300,
460762.35235451016,
19314.605994884503,
550081
],
[
449000,
465500,
443000,
446000,
422377,
44.661581012306684,
1639.0346083746408,
7482.320403825375,
-5843.285795450734,
436069.01296298485,
470700,
505330.98703701515,
-0.1471467475547701,
456100,
470700,
457809.8818836082,
19542.13413810704,
972458
],
[
450000,
452500,
443500,
445000,
263546,
44.33669091377194,
321.8568391117151,
6050.227690882643,
-5728.370851770928,
432781.7895286005,
469125,
505468.2104713995,
-0.15494041234809264,
453500,
469125,
455247.90550688654,
18789.12455681368,
708912
],
[
447500,
447500,
431000,
432000,
438346,
40.23867114963631,
-1750.824966881948,
4490.0171593297255,
-6240.8421262116735,
427433.40171470115,
466425,
505416.59828529885,
-0.16719343210719345,
445600,
466425,
450598.3244055093,
18625.615659898416,
270566
],
[
431500,
448000,
426000,
433000,
428751,
40.69277969325609,
-3274.99646768166,
2937.0144339274484,
-6212.010901609108,
422836.4451472901,
464425,
506013.5548527099,
-0.179096968736437,
440000,
464425,
447078.65952440747,
18866.643112762817,
699317
],
[
438000,
447500,
435000,
442500,
242662,
44.97078238799698,
-3673.991273519874,
1614.813292437984,
-5288.804565957858,
421339.94254050014,
461975,
502610.05745949986,
-0.17591885907029542,
439700,
461975,
446162.927619526,
18554.74003327976,
941979
]
] | no news data |
0 | [
[
1162,
1199,
1111,
1141,
207985,
55.14259290388301,
16.7594351796331,
6.990130677493959,
9.769304502139143,
1006.4371894560524,
1069.0000000000002,
1131.562810543948,
-0.11704922459110909,
1104.8,
1069.0000000000002,
1097.5276909541103,
47.55015314297317,
1187577
],
[
1141,
1149,
1100,
1108,
88155,
48.35777468134379,
16.975068879482478,
8.987118317891664,
7.987950561590814,
1005.6325237604838,
1070.5000000000002,
1135.3674762395167,
-0.12119098783655573,
1112.6,
1070.5000000000002,
1099.6221527632883,
47.653713632760805,
1099422
],
[
1108,
1157,
1093,
1149,
247864,
55.65777839912308,
20.22121985367221,
11.233938625047774,
8.987281228624436,
1000.8996107987139,
1074.6000000000001,
1148.3003892012864,
-0.13716804243678812,
1127.4,
1074.6000000000001,
1109.4977222106306,
48.821305516135034,
1347286
],
[
1157,
1250,
1157,
1187,
286986,
61.14053950349513,
25.5653983109014,
14.1002305622185,
11.465167748682902,
995.0110492516803,
1082.0500000000002,
1169.08895074832,
-0.16087787209152965,
1149.4,
1082.0500000000002,
1124.9981777685045,
52.54835512212539,
1634272
],
[
1180,
1220,
1150,
1204,
321393,
63.32527445098789,
30.817214500344107,
17.443627349843624,
13.373587150500484,
988.6870355545474,
1089.8000000000002,
1190.912964445453,
-0.18556242328033187,
1157.8000000000002,
1089.8000000000002,
1140.7985422148038,
53.79490118483072,
1955665
],
[
1204,
1224,
1191,
1206,
151063,
63.58466375927551,
34.74023613594363,
20.902949107063627,
13.837287028880006,
986.1839402644292,
1097.7,
1209.216059735571,
-0.20318130588607247,
1170.8000000000002,
1097.7,
1153.8388337718432,
52.309551100199954,
2106728
],
[
1208,
1259,
1207,
1245,
224819,
68.29387017284265,
40.52903956969294,
24.828167199589494,
15.700872370103447,
978.8544819863642,
1106.8500000000001,
1234.8455180136361,
-0.231278886956021,
1198.2,
1106.8500000000001,
1172.0710670174744,
52.3588688787571,
2331547
],
[
1245,
1263,
1215,
1238,
160049,
66.62838487020173,
44.04415292012686,
28.67136434369697,
15.372788576429894,
979.686043155026,
1116.6000000000001,
1253.5139568449742,
-0.24523366800102828,
1216,
1116.6000000000001,
1185.2568536139797,
52.047521101703026,
2171498
],
[
1238,
1300,
1233,
1290,
419976,
72.076212849545,
50.44437958590697,
33.02596739213897,
17.418412193768,
975.0306201158952,
1128.55,
1282.0693798841046,
-0.2720648263419515,
1236.6,
1128.55,
1206.2054828911837,
53.11555530872424,
2591474
],
[
1290,
1297,
1243,
1260,
153539,
65.43900467897144,
52.4907750695138,
36.91892892761394,
15.571846141899861,
979.3754404861205,
1139,
1298.6245595138794,
-0.2802889543702887,
1247.8000000000002,
1139,
1216.964386312947,
53.17872992952965,
2437935
]
] | no news data |
0 | [
[
3980,
4040,
3950,
3995,
52723,
41.7003983929799,
-6.079927669924473,
-1.1991887575844684,
-4.8807389123400045,
3819.6805529505727,
4016.5,
4213.319447049427,
-0.09800545103917702,
4024,
4016.5,
4033.434750718525,
122.52813120487015,
-439399
],
[
3995,
4185,
3995,
4135,
154455,
51.44103383980931,
2.255173938015105,
-0.5083162184645538,
2.7634901564796586,
3835.6200903049016,
4029,
4222.379909695099,
-0.09599399835944333,
4023,
4029,
4053.74780057482,
127.34755040452228,
-284944
],
[
4135,
4200,
4095,
4160,
89939,
52.952690465176985,
10.754126207050376,
1.7441722666384323,
9.009953940411943,
3852.3061930279364,
4042.5,
4232.693806972064,
-0.09409712156935739,
4055,
4042.5,
4074.998240459856,
125.75129680419927,
-195005
],
[
3985,
4190,
3985,
4190,
144477,
54.772203128037404,
19.683457743108647,
5.3320293619324755,
14.351428381176172,
3870.656412163035,
4057.5,
4244.343587836965,
-0.0920978867957929,
4086,
4057.5,
4097.998592367885,
131.41191846104218,
-50528
],
[
4200,
4285,
4145,
4170,
206363,
53.292482708532454,
24.859618260042225,
9.237547141554426,
15.6220711184878,
3893.2775670943734,
4071,
4248.722432905626,
-0.08731143842084324,
4130,
4071,
4112.398873894308,
132.02535285668202,
-256891
],
[
4155,
4230,
4155,
4220,
84576,
56.459412487220035,
32.620318172054795,
13.914101347654501,
18.706216824400293,
3916.631977302385,
4087,
4257.368022697615,
-0.08337069865310244,
4175,
4087,
4133.919099115446,
127.95211336691902,
-172315
],
[
4190,
4300,
4175,
4245,
253836,
57.993066234834615,
40.323199092610594,
19.19592089664572,
21.127278195964873,
3927.9575790523577,
4101.25,
4274.542420947642,
-0.08450712390009987,
4197,
4101.25,
4156.135279292357,
127.74124812642481,
81521
],
[
4270,
4345,
4130,
4190,
301894,
53.526163311286744,
41.51123173301676,
23.65898306391993,
17.852248669096827,
3951.1819506146285,
4113.25,
4275.3180493853715,
-0.0788029171022289,
4203,
4113.25,
4162.908223433886,
133.97401611739446,
-220373
],
[
4190,
4235,
4040,
4120,
177185,
48.41488657403385,
36.38491848281683,
26.204170147699312,
10.180748335117517,
3958.1422350853304,
4117,
4275.85776491467,
-0.07717161278341987,
4189,
4117,
4154.326578747108,
138.333014966152,
-397558
],
[
4120,
4245,
4035,
4145,
202058,
50.24235446292593,
33.94823524140247,
27.752983166439947,
6.195252074962525,
3958.165976584994,
4116,
4273.8340234150055,
-0.07669291711127586,
4184,
4116,
4152.461262997687,
143.45208532571257,
-195500
]
] | no news data |
0 | [
[
4770,
4950,
4750,
4800,
128451,
48.13435922444544,
-172.88061714556807,
18.40326747242765,
-191.2838846179957,
4146.10575618473,
5501.75,
6857.39424381527,
-0.492804741696831,
4747,
5501.75,
4987.080560668339,
418.4159788174258,
3183978
],
[
4845,
4900,
4780,
4805,
155802,
48.21851556352795,
-183.22725733143852,
-21.922837488345582,
-161.30441984309294,
4086.673771779625,
5476,
6865.326228220375,
-0.5074237502631026,
4744,
5476,
4950.6644485346715,
397.10055175903824,
3339780
],
[
4810,
4975,
4810,
4920,
171829,
50.21921277405639,
-180.07175027100675,
-53.55262004487781,
-126.51913022612894,
4045.8577899262855,
5456,
6866.1422100737145,
-0.5169142998803938,
4812,
5456,
4944.531558827737,
380.87908377624984,
3511609
],
[
4895,
5100,
4745,
5060,
290950,
52.61927999211517,
-164.37929601829273,
-75.71795523956081,
-88.66134077873193,
4012.6659232393768,
5433.5,
6854.334076760623,
-0.5229903659742793,
4862,
5433.5,
4967.625247062189,
379.030577792232,
3802559
],
[
5070,
5100,
4810,
4860,
267609,
48.985833334163026,
-166.16578575171297,
-93.80752134199125,
-72.35826440972173,
3961.247993160715,
5375,
6788.752006839285,
-0.5260472583588037,
4889,
5375,
4946.100197649752,
372.6712508070726,
3534950
],
[
4875,
5030,
4865,
4990,
123273,
51.33796792235434,
-155.3014596368521,
-106.10630900096342,
-49.195150635888666,
3940.9688686009654,
5318,
6695.031131399035,
-0.5178755665284073,
4927,
5318,
4954.880158119802,
358.19473289228176,
3658223
],
[
5080,
5080,
4840,
4870,
204367,
49.088034872852454,
-154.59235559088484,
-115.80351831894771,
-38.788837271937126,
3931.5958538813816,
5249,
6566.404146118619,
-0.5019638583039127,
4940,
5249,
4937.904126495841,
349.7522519714045,
3453856
],
[
4850,
4855,
4615,
4615,
267546,
44.61356613508495,
-172.61693383873626,
-127.16620142290543,
-45.45073241583083,
3897.703744309475,
5172.25,
6446.796255690525,
-0.49284015880536514,
4879,
5172.25,
4873.323301196673,
342.9842339734471,
3186310
],
[
4620,
4795,
4620,
4755,
93845,
47.445903269291904,
-173.6035186900299,
-136.45366487633032,
-37.149853813699565,
4004.001196172917,
5076.5,
6148.998803827083,
-0.4225347400087001,
4818,
5076.5,
4849.658640957339,
331.34250297534373,
3280155
],
[
4765,
4950,
4740,
4805,
138790,
48.459618161642766,
-168.4094923633793,
-142.84483037374014,
-25.56466198963915,
4075.5841007595664,
5005.25,
5934.915899240434,
-0.37147630957112376,
4807,
5005.25,
4840.726912765871,
322.6751813342478,
3418945
]
] | no news data |
0 | [
[
1394,
1425,
1365,
1419,
375812,
64.40108865845387,
14.77818854892098,
-4.783820782408862,
19.56200933132984,
1209.8029892820005,
1310.0500000000002,
1410.297010718,
-0.15304302998816796,
1375.8,
1310.0500000000002,
1358.1245336241768,
68.88322201371497,
9745085
],
[
1430,
1484,
1416,
1440,
653100,
66.38505081597863,
21.117683860970146,
0.3964801462669403,
20.721203714703208,
1201.7303502702496,
1317.25,
1432.7696497297504,
-0.17539517894059659,
1392.2,
1317.25,
1374.4996268993416,
68.82013472702104,
10398185
],
[
1440,
1478,
1362,
1478,
468151,
69.678126307633,
28.875206582821193,
6.092225433577791,
22.7829811492434,
1191.7507797293474,
1326.7500000000002,
1461.749220270653,
-0.2035036295770157,
1426.8000000000002,
1326.7500000000002,
1395.1997015194734,
72.1901251036624,
10866336
],
[
1475,
1530,
1389,
1512,
916067,
72.29348430595888,
37.3362263041256,
12.341025607687353,
24.99520069643825,
1179.3061304639564,
1337.1,
1494.8938695360434,
-0.23602403640123182,
1448.6000000000001,
1337.1,
1418.5597612155789,
77.10511616768652,
11782403
],
[
1535,
1587,
1425,
1448,
845467,
61.534325973346505,
38.434333193419434,
17.559687124833772,
20.874646068585662,
1182.041544336698,
1345.2500000000002,
1508.4584556633024,
-0.2426440522777211,
1459.4,
1345.2500000000002,
1424.447808972463,
83.1690364414232,
10936936
],
[
1450,
1532,
1421,
1485,
643216,
64.79625454929892,
41.80824220134582,
22.409398140136183,
19.398844061209637,
1183.3101390326442,
1355.2500000000002,
1527.1898609673563,
-0.25373895733976165,
1472.6,
1355.2500000000002,
1436.5582471779705,
85.15696240989298,
11580152
],
[
1485,
1500,
1400,
1406,
649441,
54.223285112274986,
37.67317669813906,
25.46215385173676,
12.211022846402301,
1192.9348546879544,
1361.8500000000001,
1530.765145312046,
-0.24806718113161616,
1465.8,
1361.8500000000001,
1430.4465977423765,
86.21717938061491,
10930711
],
[
1393,
1395,
1357,
1374,
581630,
50.620169175049114,
31.45142250960771,
26.66000758331095,
4.79141492629676,
1204.9912887998792,
1367.4,
1529.808711200121,
-0.23754382214439215,
1445,
1367.4,
1419.1572781939012,
83.5588094248567,
10349081
],
[
1345,
1401,
1345,
1380,
230591,
51.273960983604645,
26.69704048144672,
26.667414162938105,
0.029626318508615412,
1218.6239718501586,
1373.3000000000002,
1527.9760281498418,
-0.22526181919440996,
1418.6,
1373.3000000000002,
1411.325822555121,
81.59032303736694,
10579672
],
[
1380,
1409,
1343,
1349,
340861,
47.75583454999937,
20.194923046489293,
25.372915939648344,
-5.17799289315905,
1236.9392825413083,
1378.8000000000002,
1520.660717458692,
-0.20577417676050455,
1398.8,
1378.8000000000002,
1398.860658044097,
80.47672853469787,
10238811
]
] | no news data |
0 | [
[
34200,
35650,
22750,
23250,
2373203,
65.1321818928636,
3133.7992277656813,
1222.6105578727843,
1911.188669892897,
2481.235526490811,
14356.5,
26231.76447350919,
-1.6543397727174713,
22966,
14356.5,
20020.09552332746,
2505.9553165373018,
-1784047
],
[
23300,
24850,
19340,
19350,
623701,
56.89811648212743,
2966.7080810238167,
1571.430062502991,
1395.2780185208258,
2770.324766312606,
14757,
26743.675233687394,
-1.624540927517435,
23872,
14757,
19886.07641866197,
2720.5299367846374,
-2407748
],
[
19350,
19910,
18000,
18260,
184405,
54.812451792137104,
2715.0360078668127,
1800.1512515757554,
914.8847562910573,
3121.7553847488525,
15098.5,
27075.244615251147,
-1.586481387588323,
23672,
15098.5,
19560.861134929575,
2662.6349413000207,
-2592153
],
[
18200,
20050,
17550,
18580,
238080,
55.330141274034446,
2512.443517411988,
1942.6097047430019,
569.8338126689862,
3528.174390238035,
15462,
27395.825609761967,
-1.5436328560033588,
22388,
15462,
19364.68890794366,
2651.0181597785904,
-2354073
],
[
18600,
18780,
17410,
17900,
91371,
53.916574040556554,
2270.840358025309,
2008.2558353994634,
262.58452262584547,
3988.820382228625,
15796,
27603.179617771377,
-1.494958168874573,
19468,
15796,
19071.751126354928,
2559.5168626515483,
-2445444
],
[
17890,
19200,
17650,
18200,
103013,
54.469232330300464,
2079.60323476765,
2022.525315273101,
57.07791949454918,
4491.592046906291,
16143.5,
27795.40795309371,
-1.4435417292524804,
18458,
16143.5,
18897.400901083944,
2487.408515319295,
-2342431
],
[
18200,
21500,
18050,
19860,
420754,
57.50599669554465,
2038.4960500527595,
2025.7194622290328,
12.776587823726686,
5017.324921327045,
16563.5,
28109.675078672954,
-1.3941709274818672,
18560,
16563.5,
19089.920720867158,
2556.1650499393454,
-1921677
],
[
19150,
19840,
18200,
18350,
117915,
53.97915667979817,
1862.6030016288132,
1993.096170108989,
-130.49316848017588,
5545.312557793512,
16891.5,
28237.687442206487,
-1.3434197604956915,
18578,
16891.5,
18941.936576693726,
2492.1532606579635,
-2039592
],
[
18030,
19380,
17800,
18830,
74503,
54.92550809941273,
1741.8594109647056,
1942.8488182801325,
-200.9894073154269,
6163.489937317418,
17254.5,
28345.51006268258,
-1.2855788417725904,
18628,
17254.5,
18919.54926135498,
2426.9994563252517,
-1965089
],
[
19300,
19650,
18210,
18420,
105328,
53.90583503807242,
1594.7029292653096,
1873.219640477168,
-278.51671121185836,
6836.791712896245,
17600,
28363.208287103756,
-1.223091850807245,
18732,
17600,
18819.639409083982,
2356.499495159162,
-2070417
]
] | no news data |
0 | [
[
699,
699,
697,
697,
10,
63.49174430148061,
10.608016918628323,
13.861429068495548,
-3.2534121498672253,
697.8596803592488,
699.35,
700.8403196407512,
-0.004262013700582487,
699,
699.35,
698.6533787850541,
22.523980066311093,
-433
],
[
697,
697,
697,
697,
1,
63.4917443014806,
9.761712399051248,
13.04148573460669,
-3.2797733355554417,
697.4111456179918,
699.2,
700.9888543820083,
-0.005116860360435507,
698.6,
699.2,
698.3227030280433,
20.915124347288874,
-433
],
[
697,
697,
697,
697,
1,
63.49174430148061,
8.98740871677228,
12.230670331039809,
-3.2432616142675297,
697.0583288578565,
699.1,
701.1416711421435,
-0.005840855792142795,
698.1999999999999,
699.1,
698.0581624224346,
19.4211868939111,
-433
],
[
699,
699,
601,
695,
305,
58.16226033907279,
8.11879576094941,
11.40829541702173,
-3.2894996560723193,
696.1546690353814,
698.9,
701.6453309646186,
-0.00785614813168858,
697.1999999999999,
698.9,
697.4465299379477,
25.033959258631736,
-738
],
[
699,
699,
696,
696,
2,
59.97148328085904,
7.425508735607309,
10.611738080738846,
-3.1862293451315367,
695.7151151066606,
698.75,
701.7848848933394,
-0.008686611501508068,
696.4000000000001,
698.75,
697.1572239503582,
23.531533597300896,
-736
],
[
698,
698,
695,
695,
2,
57.30287418401659,
6.7179418783096025,
9.832978840252999,
-3.115036961943396,
695.0874180610069,
698.55,
702.012581938993,
-0.009913626623700596,
696,
698.55,
696.7257791602866,
22.064995483207976,
-738
],
[
699,
699,
699,
699,
10,
64.17075172569936,
6.40611095731208,
9.147605263664815,
-2.7414943063527346,
695.087418061007,
698.5500000000001,
702.0125819389931,
-0.009913626623700595,
696.4000000000001,
698.5500000000001,
697.1806233282293,
20.774638662978834,
-728
],
[
632,
687,
595,
595,
589,
11.659291539080266,
-2.207501427598345,
6.876583925412183,
-9.08408535301053,
646.9228074235978,
693.35,
739.7771925764023,
-0.13392137470657609,
676,
693.35,
676.7444986625835,
26.719307329908915,
-1317
],
[
595,
626,
595,
626,
318,
30.037237002516868,
-6.457966955062602,
4.2096737493172265,
-10.667640704379828,
634.4947370929945,
689.7,
744.9052629070056,
-0.16008485691461674,
662.2,
689.7,
666.5955989300669,
27.02507109205828,
-999
],
[
629,
629,
629,
629,
1,
31.52191385943329,
-9.475192459998311,
1.4727005074541188,
-10.94789296745243,
624.9298622742655,
686.1500000000001,
747.3701377257347,
-0.17844534788525718,
648.8,
686.1500000000001,
659.0764791440536,
25.30899458548269,
-998
]
] | no news data |
0 | [
[
4050,
4090,
4040,
4060,
14857,
43.58202712349841,
10.210942841843462,
24.265204350265517,
-14.054261508422055,
4007.28936382843,
4105,
4202.71063617157,
-0.04760566926751271,
4072,
4105,
4076.2932092689052,
70.29740899050864,
23009
],
[
4060,
4100,
4045,
4090,
35132,
48.42888946663355,
10.264066163474126,
21.464976712907237,
-11.200910549433111,
4011.589470809638,
4106.75,
4201.910529190362,
-0.04634347315534756,
4076,
4106.75,
4079.0345674151245,
69.20473691975803,
58141
],
[
4120,
4130,
4050,
4050,
24727,
43.110831933288175,
6.997834393658195,
18.571548249057432,
-11.573713855399237,
4009.956862025101,
4106.25,
4202.543137974899,
-0.04690076735459305,
4069,
4106.25,
4073.2276539320997,
69.97582713977532,
33414
],
[
4040,
4080,
3860,
4055,
50017,
43.93953681886179,
4.757933897150906,
15.808825378676127,
-11.050891481525221,
4006.5291198520003,
4100.5,
4194.470880148,
-0.045833864235093225,
4063,
4100.5,
4069.58212314568,
80.69183948693423,
83431
],
[
4090,
4090,
4000,
4000,
41010,
37.47307119561895,
-1.4386597556349443,
12.359328351813913,
-13.797988107448857,
3990.9734168285026,
4094.25,
4197.526583171497,
-0.05044957350992105,
4051,
4094.25,
4055.665698516544,
81.35670809501036,
42421
],
[
4000,
4045,
3990,
4030,
33769,
42.44829837207993,
-3.883983446500224,
9.110665992151086,
-12.99464943865131,
3988.0065791665343,
4086.75,
4185.493420833466,
-0.048323690381582414,
4045,
4086.75,
4050.5325588132355,
79.47408608822391,
76190
],
[
4030,
4170,
4030,
4075,
70466,
49.003180044703136,
-2.165829831690644,
6.85536682738274,
-9.021196659073384,
3996.1285519286957,
4080.75,
4165.371448071304,
-0.04147347819459867,
4042,
4080.75,
4055.4260470505887,
83.79736565335078,
146656
],
[
4075,
4075,
4025,
4055,
37758,
46.469914445767984,
-2.390457856194189,
5.006201890667355,
-7.396659746861544,
4004.71962042236,
4074.25,
4143.78037957764,
-0.03413162156354662,
4043,
4074.25,
4055.3408376404714,
81.38326810668286,
108898
],
[
4055,
4095,
4000,
4055,
30961,
46.469914445767984,
-2.5392067887119083,
3.497120154791503,
-6.036326943503411,
4007.3396793060087,
4070,
4132.660320693992,
-0.030791312380339792,
4043,
4070,
4055.2726701123775,
82.35589181334838,
108898
],
[
4055,
4100,
4010,
4025,
51262,
42.63558590269773,
-5.019973538818704,
1.7937014160694618,
-6.813674954888166,
4004.165502871237,
4065.25,
4126.334497128762,
-0.03005202490806847,
4048,
4065.25,
4049.218136089902,
82.90189954096635,
57636
]
] | no news data |
0 | [
[
4890,
4900,
4885,
4890,
6620,
46.20788144170893,
-6.232935166264724,
-4.549495788463739,
-1.683439377800985,
4882.238868779533,
4908.25,
4934.261131220467,
-0.010598943093961057,
4898,
4908.25,
4898.963567957024,
29.265207337365165,
53798
],
[
4890,
4960,
4755,
4905,
39128,
52.9844112232788,
-5.462780417679824,
-4.732152714306956,
-0.7306277033728676,
4881.963588249491,
4908,
4934.036411750509,
-0.010609784739408601,
4896,
4908,
4900.170854365619,
41.81769252755337,
92926
],
[
4885,
4915,
4885,
4890,
2290,
46.65489391252474,
-5.993710111321889,
-4.984464193709943,
-1.0092459176119455,
4879.746101645953,
4906.75,
4933.753898354047,
-0.0110068368488499,
4894,
4906.75,
4898.136683492496,
40.97357163272813,
90636
],
[
4890,
4915,
4885,
4895,
1895,
48.84843044706978,
-5.942515881424697,
-5.176074531252894,
-0.766441350171803,
4878.765437312251,
4905.5,
4932.234562687749,
-0.010899831897971102,
4894,
4905.5,
4897.509346793997,
40.18974508753327,
92531
],
[
4885,
4895,
4885,
4895,
6954,
48.848430447069774,
-5.834685463340975,
-5.30779671767051,
-0.5268887456704645,
4878.535886965546,
4904,
4929.464113034454,
-0.010385037942273403,
4895,
4904,
4897.007477435198,
38.03333472413804,
92531
],
[
4880,
4925,
4875,
4905,
9092,
53.30237161595548,
-4.885990002297149,
-5.223435374595839,
0.3374453722986903,
4880.395205388884,
4902.75,
4925.104794611116,
-0.009119287995967864,
4898,
4902.75,
4898.605981948158,
38.88809652955675,
101623
],
[
4910,
4915,
4890,
4905,
3773,
53.30237161595548,
-4.087029284929486,
-4.996154156662569,
0.9091248717330833,
4880.613043311576,
4902.25,
4923.886956688424,
-0.008827357514783663,
4898,
4902.25,
4899.884785558526,
37.89608963458841,
101623
],
[
4905,
4905,
4890,
4895,
548,
48.41336987411376,
-4.212207876336834,
-4.839364900597422,
0.6271570242605886,
4880.255013129699,
4901.25,
4922.244986870301,
-0.00856719688663122,
4899,
4901.25,
4898.907828446821,
36.260654660689234,
101075
],
[
4900,
4900,
4885,
4900,
505,
50.84126032439098,
-3.863419503492878,
-4.644175821176514,
0.7807563176836361,
4883.699094139357,
4899.75,
4915.800905860643,
-0.006551724418855276,
4900,
4899.75,
4899.126262757458,
34.74203647064,
101580
],
[
4890,
4925,
4885,
4925,
1085,
60.780417931056895,
-1.5518226928206786,
-4.025705195505347,
2.4738825026846687,
4881.761027468704,
4900.25,
4918.738972531296,
-0.007546134393672153,
4906,
4900.25,
4904.301010205967,
35.11760529416571,
102665
]
] | no news data |
0 | [
[
2055,
2195,
2020,
2160,
132894,
42.68885829583796,
-125.67809478294703,
-130.32797188077512,
4.649877097828096,
1920.4633681419584,
2203.75,
2487.036631858042,
-0.25709507145369637,
2060,
2203.75,
2103.1167585799067,
137.03753691794103,
-43164
],
[
2135,
2220,
2060,
2110,
48568,
39.17136649497937,
-117.68980964797038,
-127.80033943421418,
10.110529786243802,
1912.3351298427804,
2193.5,
2474.6648701572194,
-0.2563618601843807,
2080,
2193.5,
2104.4934068639254,
138.67771285237382,
-91732
],
[
2110,
2110,
1981,
2010,
56450,
33.267305224657946,
-118.06719525848212,
-125.85371059906777,
7.786515340585652,
1897.3660745370003,
2174.75,
2452.1339254629997,
-0.25509499985101713,
2079,
2174.75,
2085.5947254911407,
137.98644764863283,
-148182
],
[
2010,
2045,
1999,
2015,
18454,
33.80454111527051,
-116.61851224382917,
-124.00667092802004,
7.38815868419087,
1882.572817785972,
2159.25,
2435.927182214028,
-0.25627155930441414,
2071,
2159.25,
2071.4757803929124,
131.41598710230193,
-129728
],
[
2015,
2015,
1982,
1993,
13079,
32.56237469413161,
-115.9095040443849,
-122.38723755129303,
6.477733506908123,
1875.7707547570485,
2139.4,
2403.0292452429517,
-0.24645157076091576,
2057.6,
2139.4,
2055.78062431433,
124.3862737378518,
-142807
],
[
2060,
2060,
1960,
1986,
15453,
32.157475667860965,
-114.5915118192438,
-120.8280924048832,
6.236580585639388,
1861.2938896924218,
2124.7000000000003,
2388.1061103075785,
-0.24794663746183307,
2022.8,
2124.7000000000003,
2041.8244994514641,
122.64439704229095,
-158260
],
[
2010,
2280,
1987,
2185,
366094,
50.8632849407127,
-96.37836677881387,
-115.93814727966934,
19.559780500855467,
1871.027959174462,
2117.2,
2363.3720408255376,
-0.23254490914938392,
2037.8,
2117.2,
2070.4595995611717,
134.8840829678416,
207834
],
[
2250,
2370,
2090,
2335,
258988,
59.84969475556071,
-69.04466776675281,
-106.55945137708605,
37.51478361033324,
1873.1901432732136,
2116.45,
2359.7098567267863,
-0.2298753636767099,
2102.8,
2116.45,
2123.367679648937,
145.2495056129958,
466822
],
[
2400,
2480,
2200,
2285,
173033,
56.162548727101246,
-50.831146685887234,
-95.41379043884629,
44.58264375295906,
1877.1696362899886,
2114.7,
2352.2303637100113,
-0.22464686594789932,
2156.8,
2114.7,
2155.69414371915,
154.87454092635323,
293789
],
[
2295,
2360,
2145,
2270,
168665,
55.06651992401593,
-37.178602856879934,
-83.76675292245302,
46.58815006557309,
1875.9676855227756,
2115.45,
2354.9323144772243,
-0.2264126445694527,
2212.2,
2115.45,
2178.55531497532,
159.16921657447088,
125124
]
] | no news data |
0 | [
[
1669,
1697,
1651,
1664,
74244,
48.410894510161896,
-27.188541001898557,
-51.904441750372946,
24.71590074847439,
1515.218441063889,
1602.6000000000001,
1689.9815589361112,
-0.10904974283802708,
1647,
1602.6000000000001,
1629.1719549992467,
67.27386263145708,
-558211
],
[
1750,
1750,
1641,
1660,
99837,
47.81633269703136,
-22.37048088777783,
-45.99764957785393,
23.627168690076097,
1517.1285519286985,
1601.7500000000002,
1686.371448071302,
-0.10566124310448165,
1659,
1601.7500000000002,
1635.3375639993974,
70.25430101492444,
-658048
],
[
1650,
1660,
1560,
1621,
63265,
42.35445131588906,
-21.451824321013646,
-41.08848452648587,
19.636660205472225,
1517.3428176409113,
1602.3500000000001,
1687.357182359089,
-0.10610313896350834,
1655.6000000000001,
1602.3500000000001,
1632.4700511995181,
72.37899379957268,
-721313
],
[
1621,
1633,
1572,
1595,
101489,
39.14428325679371,
-22.561687987269124,
-37.38312521864252,
14.821437231373395,
1517.5591537102391,
1602.5000000000005,
1687.4408462897618,
-0.10601041658628557,
1641.8000000000002,
1602.5000000000005,
1624.9760409596147,
71.56620852817464,
-822802
],
[
1595,
1650,
1570,
1630,
74551,
45.16897028359026,
-20.382103247301302,
-33.982920824374276,
13.600817577072974,
1519.9043881396078,
1605.0000000000002,
1690.0956118603926,
-0.10603814562042667,
1634,
1605.0000000000002,
1625.980832767692,
72.1686222047336,
-748251
],
[
1635,
1745,
1615,
1712,
292648,
56.12757457157629,
-11.90086616331132,
-29.566509892161687,
17.665643728850366,
1512.9871187926808,
1610.5500000000002,
1708.1128812073196,
-0.12115473745902874,
1643.6000000000001,
1610.5500000000002,
1643.1846662141538,
76.29943490439547,
-455603
],
[
1700,
1718,
1656,
1665,
61605,
49.96372108266703,
-8.869687636956769,
-25.427145441120704,
16.557457804163935,
1513.9403379861099,
1614.1,
1714.25966201389,
-0.12410589432363554,
1644.6000000000001,
1614.1,
1647.547732971323,
75.27804669693866,
-517208
],
[
1666,
1700,
1634,
1673,
53081,
50.951096136271765,
-5.7555769665996195,
-21.49283174621649,
15.737254779616869,
1513.3261768490459,
1616.9,
1720.4738231509543,
-0.1281140740317326,
1655,
1616.9,
1652.6381863770584,
74.61532907572875,
-464127
],
[
1673,
1673,
1612,
1641,
52525,
46.959341667230724,
-5.802862601316065,
-18.354837917236402,
12.551975315920338,
1514.5227262483038,
1618.5500000000002,
1722.5772737516966,
-0.12854378765153548,
1664.2,
1618.5500000000002,
1650.310549101647,
73.64280557031957,
-516652
],
[
1641,
1642,
1606,
1617,
55366,
44.16466737935424,
-7.6883101772184546,
-16.221532369232815,
8.53322219201436,
1520.7162302513873,
1621.3000000000002,
1721.883769748613,
-0.1240779248117102,
1661.6000000000004,
1621.3000000000002,
1643.6484392813177,
70.95403374386817,
-572018
]
] | no news data |
0 | [
[
63200,
65100,
62900,
64700,
2541491,
65.30802833724589,
457.9798602275696,
-72.24037626315626,
530.2202364907258,
56987.71679198059,
61900,
66812.28320801942,
-0.15871674339319602,
63920,
61900,
62586.139272757886,
2316.9642983898207,
11645341
],
[
67500,
67600,
65600,
66400,
2276896,
68.73958633653798,
750.5697333010685,
92.32164564968869,
658.2480876513798,
56776.66105574557,
62040,
67303.33894425443,
-0.1696756590668739,
64100,
62040,
63348.91141820631,
2358.609705647691,
13922237
],
[
66700,
66700,
62600,
63300,
4850268,
57.55881726055931,
723.9598648167521,
218.64928948310137,
505.3105753336507,
56819.588672532525,
61970,
67120.41132746747,
-0.1662227312398733,
63960,
61970,
63339.12913456505,
2482.994726672856,
9071969
],
[
64600,
65200,
62600,
62800,
2786106,
55.9773149870253,
654.9753825020671,
305.91450808689456,
349.0608744151725,
56891.29795620627,
61860,
66828.70204379373,
-0.16064345437419114,
63940,
61860,
63231.303307652044,
2491.3522461962234,
6285863
],
[
62300,
64000,
62200,
63200,
2815412,
56.99531641281772,
625.3724361586355,
369.8060937012428,
255.56634245739275,
56915.90233872228,
61815,
66714.09766127773,
-0.15850837697250592,
64080,
61815,
63225.04264612164,
2441.969942896493,
9101275
],
[
62400,
62500,
59100,
59300,
4899137,
45.8601517115984,
283.9413820586997,
352.6331513727342,
-68.6917693140345,
56650.26807778134,
61605,
66559.73192221866,
-0.1608548631513242,
63000,
61605,
62440.03411689732,
2560.400661261029,
4202138
],
[
59400,
60700,
58800,
60300,
3131452,
48.63139905654603,
92.97469999112946,
300.7014610964132,
-207.72676110528374,
56526.26617844408,
61495,
66463.73382155591,
-0.16159797777236906,
61780,
61495,
62012.02729351786,
2513.22918545667,
7333590
],
[
62000,
62000,
59600,
59600,
2019879,
46.82457917021341,
-113.54306744063797,
217.852555389003,
-331.39562282964096,
56375.25272145726,
61415,
66454.74727854274,
-0.16412105441806524,
61040,
61415,
61529.62183481429,
2505.1413864954798,
5313711
],
[
59800,
61100,
59800,
60000,
1644566,
48.0131852347004,
-242.14196708158852,
125.85365089488471,
-367.9956179764732,
56462.64757506286,
61450,
66437.35242493714,
-0.1623222921053585,
60480,
61450,
61223.69746785143,
2433.3455731743743,
6958277
],
[
60400,
60800,
59600,
59900,
2321148,
47.72597066410651,
-348.1138460927832,
31.06015149735113,
-379.1739975901343,
56601.02051443364,
61500,
66398.97948556636,
-0.1593164060346784,
59820,
61500,
60958.95797428115,
2345.2494608047764,
4637129
]
] | 카카오·네이버페이, 명절 맞아 영세 가맹점 수수료 지원: 소상공인과 동반성장 노력 지속[서울=뉴시스] 카카오페이와 네이버페이 로고. (사진=뉴시스DB) photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 카카오페이와 네이버페이가 추석 명절을 맞아 소상공인의 경제적 부담 경감을 위해 영세 가맹점 결제 수수료 지원에 나섰다.카카오페이는 추석 연휴를 앞두고 지난 19일부터 다음달 2일까지 약 2주간 온·오프라인 영세 가맹점의 결제 수수료를 면제한다고 30일 밝혔다. 카카오페이머니와 카카오페이에 연결된 신용카드 및 체크카드 결제 모두 해당된다.카카오페이의 명절맞이 영세 가맹점 수수료 지원은 지난해 추석, 올해 설에 이어 세 번째다. 카카오페이는 지난 2020년부터 소상공인의 부담을 낮추기 위해 결제 수수료 지원과 인하 노력을 꾸준히 이어왔다.카카오페이는 수수료 지원 외에도 비즈니스의 핵심 파트너인 소상공인과 동반 성장하기 위한 다양한 사업적 노력을 기울이고 있다.최근 오프라인 결제망 사업 주체인 밴(VAN), 포스(POS)와 손잡고, 소상공인이 겪는 비용 부담을 낮추고 매장 운영을 효율화할 수 있는 테이블 QR오더 생태계를 구축하고 있다. 이와 함께 카카오페이의 매장관리 및 CRM 솔루션인 '사장님플러스'를 고도화해 매장의 단골 만들기를 돕고 초기 비용도 지원한다. 2023년부터 함께일하는재단과 협력해 운영해온 상생 캠페인 '오래오래 함께가게'를 통해 소상공인들의 판로 개척과 마케팅 활동도 지원한다. 네이버페이(Npay)도 다음달 1일부터 모든 Npay 온라인 간편결제 수단에 대해서 영세 및 중소 가맹점 수수료율을 각각 기존보다 0.03%p(포인트), 0.02%p 인하한다.Npay는 그 동안 영세·중소 가맹점에 수수료 지원 등 다양한 상생 활동을 펼쳐왔다. Npay는 가맹점들이 긴 정산주기로 자금회전에 어려움을 겪지 않도록 배송시작 다음날, 결제 후 약 3일만에 대금을 정산하는 '빠른정산' 서비스도 무료로 제공하고 있다. 사업자 전용 플랫폼인 'Npay 마이비즈'를 통해 스마트스토어, 스마트플레이스 등 네이버에서 운영 중인 비즈니스에 대한 통합 관리 시스템을 무료 제공하고, 주관 부처별로 흩어져 있는 각종 정책지원금 정보를 맞춤형으로 제공하며 사업 성장에 도움을 주고 있다. 네이버, 영세·중소 사업자 결제수수료 추가인하…카카오는 '명절 면제': 네이버, 카드뿐 아니라 선불전자지급수단 'Npay 머니'까지 인하카카오는 추석 명절맞이 수수료 면제…소상공인 지원 정책협조네이버페이가 다음 달부터 연 매출 3억원 이하 영세 사업자와 3억 초과에서 30억원 이하 중소 사업자 온라인 결제 수수료를 추가 인하한다고 30일 밝혔다. 카카오페이는 추석 연휴를 앞두고 2주간 온·오프라인 영세 가맹점 결제 수수료를 면제한다. 네이버페이는 다음 달 1일부터 온라인 가맹점 중 영세·중소 사업자일 경우 카드결제뿐 아니라 선불전자지급수단인 'Npay 머니' 등 모든 온라인 간편결제 수단까지 수수료율을 낮추기로 했다. 네이버페이 온라인 표준 수수료율상 연매출 3억원 이하 영세 사업자 수수료율은 0.87%였는데 0.84%로 0.03%포인트 낮아진다.연매출 3억원 초과~5억원 이하인 중소가맹점 1구간은 1.43%에서 0.02%포인트 하락한 1.41%가 된다. 연매출 5억원 초과~10억원 이하인 중소가맹점 2구간은 1.58%에서 0.02%포인트 낮아진 1.56%, 연매출 10억원 초과~30억원 이하 중소가맹점 3구간은 1.83%에서 0.02%포인트 인하된 1.81%가 된다. 이에 따라 네이버 스마트스토어 및 Npay 주문형 영세 가맹점 수수료율은 기존보다 0.03%포인트, 중소 가맹점 수수료율은 0.02%포인트 낮아진다.네이버페이 관계자는 "네이버페이와 함께하는 영세·중소 사업자들의 사업 성장에 도움을 드리고자 모든 결제 수단에 대한 수수료율을 추가 인하했다"며 "앞으로도 소상공인과의 상생과 민생경제 회복을 위해 다양한 노력을 계속할 것"이라고 말했다.카카오페이는 다음 달 2일까지 추석 연휴 전 연매출 3억원 이하 온·오프라인 영세 가맹점 결제 수수료를 면제한다. 지난달 19일부터 2주간 수수료 면제 혜택을 준다. 카카오페이머니와 카카오페이에 연결된 신용카드 및 체크카드 결제 모두 해당된다. 카카오페이가 명절에 영세 가맹점 수수료를 지원하는 건 지난해 추석, 올해 설에 이어 세 번째다.카카오페이는 소상공인들에게 수수료 인하 외에도 여러 지원을 하고 있다.최근 오프라인 결제망 사업 주체인 밴(VAN·부가통신업자), 포스(POS·판매관리시스템 단말기) 기업과 함께 소상공인 부담을 낮추고 매장 운영을 효율화할 수 있는 테이블 QR오더 생태계를 구축 중이다. 이와 함께 카카오페이의 매장관리 및 고객관계관리(CRM) 솔루션 '사장님플러스'를 고도화해 매장의 단골 만들기를 돕고 초기 비용도 지원한다.카카오페이 관계자는 "조금씩 살아나는 소비심리에 부응해 소상공인 경기 활성화에 힘을 보태고자 수수료 면제를 결정했다"며 "소상공인 진흥을 위한 정책적 노력과 '모두에게 이로운 금융'이라는 카카오페이의 비전에 발맞춰 활력 있는 산업 생태계를 만들기 위해 계속 힘쓸 것"이라고 했다. 하나자산운용, 국내 최초 K소버린AI ETF 상장…네이버·카카오에 집중 투자: 이재명 정부 AI 3대 강국 정책 소프트웨어 집중 투자네이버·카카오 최대 27.5% 편입···NHN·다날 등 담아[서울경제] 하나자산운용이 이재명 정부 핵심 국정 과제인 ‘인공지능(AI) 3대 강국 도약’의 수혜가 기대되는 종목에 집중적으로 투자하는 상장지수펀드(ETF)를 출시했다.하나자산운용은 30일 ‘1Q K소버린AI’ ETF를 신규 상장한다고 밝혔다. 소버린AI란 외부에 의존하지 않고 자국의 AI 인프라·데이터·인력·비즈니스 네트워크를 사용해 독립적인 AI를 구축하는 역량을 뜻한다. 국가 안보와 전문성이 필수적인 국방, 공공, 의료, 제약, 제조업, 콘텐츠 등 다양한 분야에서 반드시 필요한 기술력으로 평가 받는다. 자체적인 국내 AI 역량을 확보하지 못하면 글로벌 빅테크의 모델의 의존해 데이터 주권을 잃고 기술, 서비스 협상력이 약화될 수 있기 때문에 영국·프랑스·핀란드·독일 같은 유럽 국가는 물론 중국과 인도·싱가포르·대만 등 아시아 국가에서도 소버린 AI를 국가 차원에서 육성 중이다. 1Q K소버린AI ETF는 ‘아이셀렉트 K소버린 AI’ 지수를 추종한다. 정부의 소버린AI 정책에 집중 수혜가 예상되는 국내 소프트웨어 기업 중 자체 AI기술 역량을 개발하고 상용화를 추진하는 국내 소프트웨어 대표 기업을 선별해 투자한다.기초지수인 iSelect K소버린 AI 지수는 AI소프트웨어, AI플랫폼, AI검색엔진, 클라우드, 모바일 서비스, 데이터 분석 등 소버린AI와 직접 연관성이 큰 핵심 기업 15종목에 투자한다. 각 종목의 최대 비중 27.5%고 최소 비중을 2%로 제한한다. 리밸런싱(재조정)은 분기별 연 4회 실시한다. 최근 가상자산거래소 업비트의 운영사인 두나무를 계열사로 편입을 검토하며 스테이블 코인으로 비즈니스를 확대할 예정인 네이버(NAVER(035420))와 함께 최근 AI 네이티브 전환을 발표한 카카오(035720)에 각 27.5%씩 가장 높은 비율로 투자한다. 이외에도 삼성에스디에스(018260)(삼성SDS), LG씨엔에스(064400), 더존비즈온(012510), 셀바스AI(108860), 우리기술투자(041190), 엠로, 아이티센글로벌(124500), NHN(181710), 다날(064260) 등을 편입한다.김태우 하나자산운용 대표는 “1Q K소버린 ETF는 소버린 AI 라는 글로벌 환경변화 속에 이재명 정부의 AI 3대 강국 도약에 핵심적 역할을 할 것으로 기대되는 국가 대표 AI소프트웨어 기업에 투자할 수 있는 ETF”라고 강조했다. 토스 이승건 대표, 카카오 개편 논란에 일침?…"피해 일어나도 공동의 결정": 이승건 대표 "피해 일으킨 팀원 조롱하는 건 토스 방식 아냐"이승건 토스 대표가 26일 오전 서울 성동구 앤더슨씨 성수에서 열린 토스 앱 출시 10주년 '토스 10주년, 새로운 출발선' 기자간담회에서 금융 슈퍼앱을 넘어 '일상의 슈퍼앱'으로 진화하겠다는 포부를 밝히고 있다. 2025.2.26/뉴스1 ⓒ News1 박정호 기자(서울=뉴스1) 정지윤 기자 = 카카오톡 친구탭 등 대대적인 개편을 추진했다가 이용자 불편 논란에 휩싸였던 카카오에 대해 이승건 토스 대표가 개인적인 입장을 밝혔다.이승건 대표는 1일 자신의 페이스북에 최근 카카오 친구탭 사태를 암시하는 듯한 내용의 게시물을 올렸다.이 대표는 "토스답게 일하는 문화의 핵심은 보고받는 임원이 아닌 실제 실무를 담당하는 팀원들이 회사를 대표하는 결정을 한다는 것"이라며 "이 전제가 강력한 문화로 자리 잡고 있기에 임원도 특정 실무자들의 업무에 자유롭게 의견을 개진하고 비평할 수 있다"고 밝혔다.그러면서 "그런 전제도 없이 임원의 강력한 의견 개진만 존재한다면 그건 그저 악성 톱다운 문화에 불과하며 토스가 일하는 방식과는 상관이 없다"고 설명했다.이어 "(토스는) 개인의 자율적인 결정이 회사 전체에 피해를 주게 되더라도 임원과 팀원들 모두 공동의 결정으로 인식하고 한 팀으로써 그 문제를 어떻게 최소화하고 해결할 수 있는지 고민한다"며 "피해를 일으킨 팀원을 외부화하거나 조롱하는 건 토스답게 일하는 방식이 아니다"라고 강조했다.이 대표의 발언은 이번 카카오톡 개편을 총괄한 홍민택 카카오 최고제품책임자(CPO)가 토스 출신이라는 점을 의식한 것으로 풀이된다. 최근 직장인 커뮤니티 블라인드에는 홍 CPO가 실무진의 반대에도 카카오톡 개편을 강행했다는 주장이 올라오며 '불통 리더십'이라는 비판을 받기도 했다.토스 관계자는 이 대표가 "평소에도 페이스북에 본인 생각을 올려온 것으로 안다"며 "사내 업무용 메신저에도 같은 글을 올린 만큼 외부 상황을 암시한 건 아닐 것"이라고 했다. 이승건 토스 대표, ‘카카오 사태’에 “임원 조롱말고 원팀으로 문제 해결해야”: 페이스북 계정에 카카오 직원들 겨냥한 듯한 게시글 올려이승건 토스 대표. /뉴스1 최근 카카오톡 업데이트를 둘러싼 논란이 이어지는 가운데 이승건 토스 대표가 카카오 직원들을 대상으로 하는 듯한 게시글을 올렸다.1일 이 대표는 이날 본인의 페이스북 계정에 “토스답게 일하는 문화의 핵심은 DRI(directly responsible individual)가 강력하게 자리 잡고 있다는 것”이라며 “이것은 보고받는 임원이 아니라 실제 실무를 담당하는 팀원들이 회사를 대표하는 결정을 한다는 것”이라고 설명했다.이어 “이 전제가 단지 구호나 형식으로서가 아니라 실질적으로도 강력한 지배 문화로 자리 잡고 있기 때문에, 임원도 특정 실무자들의 업무에 대해 의견을 자유롭게 개진하고 비평할 수 있다”면서 “그런 전제가 없는 채 임원의 강력한 의견 개진만 존재한다면 그건 그저 악성 톱다운 문화에 불과하며 토스가 일하는 방식과 하등 상관이 없다”고 주장했다.현재 카카오톡 업데이트를 주도한 토스 출신 홍민택 카카오 최고제품책임자(CPO)가 ‘불통 리더십’으로 비판을 받고 있는데, 홍 CPO의 업무 방식은 토스 문화가 아니라고 주장한 것으로 풀이된다.이 대표는 이어 최근 노사 간 갈등이 벌어지고 있는 카카오 내부 상황을 암시하는 듯한 내용도 언급했다. 그는 “개개인의 자율적인 결정이 때로는 회사 전체에 피해를 주는 의도하지 않은 결과로 갈 수 있다는 걸 모두가 잘 인식하고 있다”면서 “실제로 누군가의 결정이 회사에 큰 피해가 가는 결과가 되더라도, 타 구성원들은 그 결과를 비난하거나 눈치 주고 조롱하는 게 아니라, 임원과 팀원들 모두 이 불행한 결과를 공동의 결정으로 인식하고 원팀으로서 그 문제를 어떻게 최소화하고 해결할 수 있는지 고민한다”고 말했다.그는 “그 피해를 일으킨 팀원을 외부화하거나 조롱하는 건 토스답게 일하는 방식이 아니다”라고 말했다. 이승건 토스 대표, 카카오 사태에 “악성 탑다운, 토스 문화 아니다”: 이승건 토스 대표카카오톡 개편을 둘러싼 논란이 토스로 번지고 있다. 개편을 총괄한 홍민택 카카오 CPO가 토스뱅크 출신이라는 이유로 직장인 커뮤니티 '블라인드'에서 이용자들이 홍 CPO를 비판하며 토스식 조직 문화를 문제 삼는 글을 올렸다. 카카오톡 개편 논란이 '토스 문화' 비판으로 확산되고 있다.이에 이승건 토스 대표가 페이스북에 '토스 문화'에 관한 글을 올렸다.이 대표는 “토스답게 일하는 문화의 핵심은 DRI(직접 책임지는 개인)가 강력하게 자리 잡고 있다”며 “보고 받는 임원이 아니라 실제 실무를 담당하는 팀원들이 회사를 대표하는 결정을 한다”고 게시했다.이 대표는 DRI가 토스 내에서 강력한 지배문화로 자리 잡고 있다고 강조했다. 실무자들의 업무에 의견을 자유롭게 개진하고 비평할 수 있는 문화가 만들어졌다는 것이다.그는 “그런 전제가 없는 채 임원의 강력한 의견 개진만 존재한다면, 그건 그저 악성 탑다운 문화에 불과하다”며 “토스가 일하는 방식과 하등 상관이 없다”며 “개개인의 자율적인 결정이 때로는 회사 전체에 피해를 주는 의도하지 않은 결과로 갈 수 있다는 걸 모두가 잘 인식하고 있다”고 전했다.이어 “실제로 누군가의 결정이 회사에 큰 피해가 가는 결과가 되더라도 임원과 팀원들 모두 이 불행한 결과를 공동의 결정으로 인식하고, 문제를 어떻게 최소화하고 해결할 수 있는지 고민한다”며 “그 피해를 일으킨 팀원을 외부화하거나 조롱하는 건 토스답게 일하는 방식이 아니다”고 덧붙였다. |
0 | [
[
3760,
3880,
3695,
3800,
152248,
46.03784611202252,
-82.30198719151167,
-92.75095911132945,
10.44897191981778,
3609.2903878172556,
3943,
4276.709612182744,
-0.16926685882969536,
3885,
3943,
3889.5863892855796,
224.35859429187326,
2348448
],
[
3765,
3865,
3685,
3735,
144157,
44.04609070906881,
-89.88118101765167,
-92.1770034925939,
2.295822474942227,
3584.678947056901,
3929.25,
4273.821052943099,
-0.17538769635075344,
3824,
3929.25,
3858.669111428464,
221.1901232710252,
2204291
],
[
3730,
3800,
3695,
3725,
174542,
43.73261938081593,
-95.59272967325887,
-92.8601487287269,
-2.732580944531975,
3561.28870369949,
3917,
4272.71129630051,
-0.1816243534850703,
3775,
3917,
3831.9352891427716,
212.89082875166625,
2029749
],
[
3725,
3745,
3660,
3695,
160785,
42.749674410476274,
-101.37137628749997,
-94.56239424048151,
-6.8089820470184605,
3544.1807161512525,
3893.75,
4243.319283848748,
-0.17955404627865043,
3733,
3893.75,
3804.5482313142174,
203.7557695551187,
1868964
],
[
3735,
3950,
3535,
3585,
541508,
39.26482884293004,
-113.51850538655026,
-98.35361646969527,
-15.164888916854991,
3510.117632532657,
3866.25,
4222.382367467343,
-0.1842262489323469,
3708,
3866.25,
3760.6385850513743,
218.8446431583245,
1327456
],
[
3585,
3715,
3400,
3555,
240770,
38.34672406644965,
-124.13499108652923,
-103.50989139306206,
-20.625099693467163,
3468.4056259103795,
3843.5,
4218.59437408962,
-0.1951837513150099,
3659,
3843.5,
3719.5108680410995,
225.71288293272988,
1086686
],
[
3555,
3555,
3405,
3440,
200922,
34.9710643754797,
-140.21189593880308,
-110.85029230221028,
-29.361603636592804,
3411.586405709885,
3812.25,
4212.913594290115,
-0.21019796408426247,
3600,
3812.25,
3663.60869443288,
220.30481986610633,
885764
],
[
3400,
3410,
3305,
3340,
196620,
32.30774142923674,
-159.18711317703674,
-120.51765647717558,
-38.66945669986116,
3336.124899084551,
3780.25,
4224.375100915449,
-0.23497128545225798,
3523,
3780.25,
3598.8869555463043,
214.21161844709874,
689144
],
[
3350,
3450,
3300,
3305,
141520,
31.40620522459305,
-175.0316610055438,
-131.42045738284924,
-43.611203622694575,
3264.7530660925277,
3747,
4229.246933907472,
-0.25740428818119687,
3445,
3747,
3540.1095644370434,
209.625074272306,
547624
],
[
3280,
3335,
3110,
3210,
266652,
29.03767637586828,
-193.02916530416906,
-143.7421989671132,
-49.286966337055844,
3180.621360611248,
3711.75,
4242.878639388752,
-0.2861877224429189,
3370,
3711.75,
3474.0876515496348,
210.7232832528556,
280972
]
] | no news data |
0 | [
[
1355,
1368,
1345,
1348,
191084,
50.5685368653702,
-45.35569647451348,
-43.80727707085636,
-1.548419403657121,
1347.023673143444,
1410.8500000000004,
1474.6763268565567,
-0.0904792527292856,
1363,
1410.8500000000004,
1379.4863344725659,
35.84788244441482,
-2022348
],
[
1343,
1357,
1323,
1330,
334955,
47.13087399414115,
-46.750408255737966,
-44.39590330783268,
-2.3545049479052835,
1333.294174462723,
1405.8000000000002,
1478.3058255372773,
-0.1031524050893116,
1353.4,
1405.8000000000002,
1369.5890675780527,
35.715890841242334,
-2357303
],
[
1338,
1359,
1323,
1351,
272538,
51.29115088749815,
-45.635149300791454,
-44.643752506424434,
-0.9913967943670201,
1326.3494945991129,
1401.8500000000001,
1477.3505054008874,
-0.10771552648412779,
1347.4,
1401.8500000000001,
1365.8712540624422,
35.736184352582164,
-2084765
],
[
1348,
1354,
1335,
1341,
324291,
49.30163762077147,
-45.03903303351649,
-44.722808611842844,
-0.3162244216736454,
1319.1270012369675,
1396.8,
1474.4729987630324,
-0.11121563396768673,
1345,
1396.8,
1360.8970032499537,
34.54074261311201,
-2409056
],
[
1339,
1357,
1302,
1341,
414736,
49.301637620771466,
-44.05872504025524,
-44.58999189752532,
0.5312668572700829,
1312.2431465743418,
1392.6999999999998,
1473.1568534256578,
-0.11554082490939613,
1342.2,
1392.6999999999998,
1356.9176025999632,
36.002118140746866,
-2409056
],
[
1340,
1388,
1336,
1368,
551440,
54.79258408672748,
-40.63473758068858,
-43.79894103415798,
3.1642034534693977,
1309.905970370929,
1390.3,
1470.6940296290709,
-0.11564990236505925,
1346.2000000000003,
1390.3,
1359.1340820799705,
37.144823987836375,
-1857616
],
[
1368,
1382,
1365,
1382,
310381,
57.37074475436529,
-36.37224327384115,
-42.31360148209461,
5.941358208253462,
1309.3797812087525,
1388.1499999999999,
1466.9202187912472,
-0.11348949146885758,
1356.6,
1388.1499999999999,
1363.7072656639766,
35.705907988705206,
-1547235
],
[
1391,
1415,
1391,
1412,
599049,
62.32856081384566,
-30.225021315213098,
-39.89588544871831,
9.670864133505212,
1311.0189518265536,
1386.6999999999998,
1462.381048173446,
-0.10915273407867059,
1368.8000000000002,
1386.6999999999998,
1373.3658125311815,
35.512628846654835,
-948186
],
[
1412,
1449,
1390,
1427,
1217371,
64.54864859891397,
-23.867795891043215,
-36.69026753718329,
12.822471646140073,
1311.615822855243,
1386.2999999999997,
1460.9841771447564,
-0.10774605373260715,
1386.0000000000002,
1386.2999999999997,
1384.0926500249454,
37.19029821475092,
269185
],
[
1427,
1433,
1395,
1410,
448983,
60.21731468726795,
-19.971191403262765,
-33.34645231039919,
13.375260907136422,
1315.4654989320818,
1384.0999999999997,
1452.7345010679176,
-0.09917563914156188,
1399.8000000000002,
1384.0999999999997,
1389.2741200199564,
37.24813405655443,
-179798
]
] | no news data |
0 | [
[
2010,
2030,
1980,
1997,
60878,
67.75129615643701,
13.436622159810213,
4.09665188447941,
9.339970275330803,
1826.7333825241403,
1968.6499999999999,
2110.5666174758594,
-0.1441765854528327,
2025.2,
1968.6499999999999,
2012.2970324511286,
97.01518342841388,
2452216
],
[
2010,
2010,
1945,
1980,
53996,
65.67850447052966,
10.350318579512077,
5.347385223485944,
5.0029333560261335,
1832.8959345769676,
1972.1499999999999,
2111.404065423032,
-0.14122056174533604,
2008.2,
1972.1499999999999,
2005.837625960903,
94.7283846120986,
2398220
],
[
1961,
2005,
1961,
2005,
81430,
67.26460742473789,
9.808624109711445,
6.239633000731045,
3.5689911089804003,
1840.899031872102,
1977.1499999999999,
2113.400968127898,
-0.13782562590384959,
1996.2,
1977.1499999999999,
2005.6701007687225,
91.10492856837726,
2479650
],
[
2005,
2005,
1956,
1990,
51729,
65.3142724988364,
8.07585922186513,
6.606878244957862,
1.4689809769072681,
1854.2570587282107,
1982.6499999999999,
2111.042941271789,
-0.1295164968822426,
1995.4,
1982.6499999999999,
2002.5360806149781,
88.09743367063604,
2427921
],
[
1983,
1983,
1915,
1922,
72683,
57.21518273271944,
1.201745885553919,
5.525851773077074,
-4.324105887523155,
1854.8692859924013,
1982.85,
2110.8307140075985,
-0.12908764052510138,
1978.8000000000002,
1982.85,
1986.4288644919827,
87.16190269416204,
2355238
],
[
1922,
1969,
1820,
1858,
170757,
50.826986808581744,
-9.30306366153377,
2.560068686154905,
-11.863132347688675,
1840.173971086361,
1978.75,
2117.3260289136388,
-0.14006421115718395,
1951,
1978.75,
1960.743091593586,
91.57890964457903,
2184481
],
[
1858,
1899,
1800,
1832,
59184,
48.45983076063054,
-19.501383806271633,
-1.8522218123304026,
-17.64916199394123,
1824.3992218939504,
1974.8999999999999,
2125.400778106049,
-0.1524135683893355,
1921.4,
1974.8999999999999,
1934.994473274869,
92.1089875271091,
2125297
],
[
1805,
1849,
1799,
1810,
53424,
46.486964135881784,
-29.02426843469857,
-7.286631136804036,
-21.737637297894533,
1804.6767122463255,
1969.9999999999998,
2135.323287753674,
-0.1678409012727657,
1882.4,
1969.9999999999998,
1909.9955786198952,
89.10120270374416,
2071873
],
[
1809,
1817,
1730,
1760,
176274,
42.274587297288534,
-40.14306102466617,
-13.857917114376463,
-26.285143910289705,
1775.276274210295,
1963.1499999999999,
2151.0237257897047,
-0.1914002758726586,
1836.4,
1963.1499999999999,
1879.9964628959162,
88.95111679633386,
1895599
],
[
1760,
2095,
1760,
1995,
726771,
60.42537223180936,
-29.650456233049226,
-17.016424938111015,
-12.634031294938211,
1780.188394034328,
1967.1499999999999,
2154.1116059656715,
-0.1900837312514773,
1851,
1967.1499999999999,
1902.997170316733,
106.52603702516717,
2622370
]
] | no news data |
0 | [
[
1603,
1609,
1583,
1583,
746873,
28.780196813912035,
-21.769907383867576,
-12.860897823400258,
-8.909009560467318,
1579.203914367963,
1646.7500000000005,
1714.2960856320378,
-0.08203562851924986,
1604,
1646.7500000000005,
1620.5706918821193,
31.605024050348167,
-8323874
],
[
1580,
1591,
1572,
1582,
391318,
28.618405626776926,
-23.86850795572991,
-15.062419849866188,
-8.806088105863722,
1570.5611604265516,
1644.0000000000005,
1717.4388395734493,
-0.08934165398229782,
1596.8000000000002,
1644.0000000000005,
1612.8565535056955,
30.704665189609013,
-8715192
],
[
1584,
1614,
1582,
1601,
561640,
35.9821768709363,
-23.72503537863372,
-16.794942955619696,
-6.930092423014024,
1567.2985883715098,
1642.8000000000002,
1718.3014116284905,
-0.09191795912891447,
1593.0000000000002,
1642.8000000000002,
1610.4852428045565,
30.797189104636942,
-8153552
],
[
1593,
1650,
1577,
1595,
1176606,
34.762601494553834,
-23.82088979397281,
-18.20013232329032,
-5.620757470682491,
1561.6781270048164,
1640.0000000000002,
1718.321872995184,
-0.09551447926241934,
1592.8000000000002,
1640.0000000000002,
1607.3881942436453,
33.811675597162875,
-9330158
],
[
1577,
1784,
1553,
1715,
16794118,
62.29099858027227,
-14.051876702925256,
-17.370481199217306,
3.31860449629205,
1558.7378636148421,
1643.9,
1729.062136385158,
-0.10360987454852237,
1615.2,
1643.9,
1628.9105553949164,
47.89655591165124,
7463960
],
[
1696,
2125,
1671,
1863,
151238474,
75.83478519270787,
5.568311635677901,
-12.782722632238265,
18.351034267916166,
1525.311031297455,
1655.0500000000002,
1784.7889687025454,
-0.156779515667255,
1671.2000000000003,
1655.0500000000002,
1675.7284443159333,
76.90394477510472,
158702434
],
[
1816,
1835,
1725,
1764,
21639160,
60.24687889660264,
12.979361625914862,
-7.630305780607641,
20.609667406522505,
1522.225633912297,
1660.7500000000002,
1799.2743660877034,
-0.16682145547216992,
1707.6000000000001,
1660.7500000000002,
1693.3827554527468,
81.2679487197401,
137063274
],
[
1750,
1792,
1715,
1723,
9438833,
55.187540689575144,
15.367171599736821,
-3.0308103045387487,
18.397981904275568,
1521.7039110155943,
1662.65,
1803.596088984406,
-0.1695439075985996,
1732,
1662.65,
1699.3062043621976,
80.96309523975867,
127624441
],
[
1700,
1764,
1676,
1690,
8824936,
51.44298666807331,
14.43035979461456,
0.46142371529191273,
13.968936079322647,
1521.6779522006516,
1662.4,
1803.1220477993486,
-0.16929986501365316,
1751,
1662.4,
1697.4449634897583,
81.46573129406163,
118799505
],
[
1685,
1697,
1657,
1661,
3016306,
48.33896228824327,
11.218551573568675,
2.6128492869472653,
8.60570228662141,
1520.8171919069396,
1660.7000000000003,
1800.582808093061,
-0.16846246533758136,
1740.2,
1660.7000000000003,
1690.1559707918068,
78.5038933444858,
115783199
]
] | no news data |
0 | [
[
785,
809,
782,
784,
58443,
16.04925848822556,
-27.476954979838524,
-25.35463237311177,
-2.1223226067267547,
783.7220609317096,
825.7,
867.6779390682905,
-0.10167842816589663,
793.4000000000001,
825.7,
804.6072524505341,
24.710587910475006,
-1024914
],
[
799,
799,
773,
790,
33783,
20.357803454125925,
-27.137976924982013,
-25.711301283485817,
-1.426675641496196,
778.8929170059298,
823.75,
868.6070829940702,
-0.10890945795221899,
789.8000000000001,
823.75,
801.6858019604274,
24.802688774012505,
-991131
],
[
780,
792,
771,
789,
48666,
20.171985288247786,
-26.642903213342606,
-25.897621669457173,
-0.745281543885433,
774.3819005858868,
821.7500000000001,
869.1180994141134,
-0.11528591278153529,
787.4000000000001,
821.7500000000001,
799.1486415683419,
24.531068147297326,
-1039797
],
[
777,
786,
759,
771,
83656,
17.139417614494427,
-27.387299556492962,
-26.195557246864333,
-1.19174230962863,
767.1212228334871,
817.9000000000001,
868.6787771665131,
-0.12416866894855852,
782.6000000000001,
817.9000000000001,
793.5189132546736,
24.921706136776088,
-1123453
],
[
750,
771,
741,
757,
120205,
15.222560342853878,
-28.775219203616416,
-26.71148963821475,
-2.0637295654016654,
757.2776243654915,
813.8000000000001,
870.3223756345086,
-0.13890974596831784,
778.2,
813.8000000000001,
786.2151306037389,
25.284441412720653,
-1243658
],
[
787,
787,
745,
758,
45554,
15.945680388230647,
-29.454925830808747,
-27.260176876733553,
-2.1947489540751945,
749.6633803375256,
809.5000000000002,
869.3366196624748,
-0.1478359966954283,
773,
809.5000000000002,
780.5721044829912,
26.47840988324061,
-1198104
],
[
758,
760,
743,
753,
30379,
15.245474531946517,
-30.05065124150576,
-27.818271749687995,
-2.232379491817767,
742.3822262199658,
804.95,
867.5177737800343,
-0.15545754091566993,
765.6,
804.95,
775.0576835863931,
25.80138060586628,
-1228483
],
[
762,
765,
735,
748,
49785,
14.557073607029233,
-30.5737905092426,
-28.369375501598917,
-2.204415007643682,
735.5010695330047,
800.1500000000001,
864.7989304669954,
-0.16159202766230168,
757.4000000000001,
800.1500000000001,
769.6461468691145,
26.101281991161546,
-1278268
],
[
748,
756,
734,
737,
65317,
13.150243490419571,
-31.512731069330016,
-28.998046615145135,
-2.5146844541848807,
727.3756506014363,
795.0000000000001,
862.6243493985639,
-0.1701241494303492,
750.6,
795.0000000000001,
763.1169174952917,
25.808333277507153,
-1343585
],
[
729,
746,
724,
733,
56670,
12.670708323233182,
-32.208337136984596,
-29.64010471951303,
-2.5682324174715667,
719.914478952326,
789.7499999999999,
859.5855210476738,
-0.17685475415681892,
745.8,
789.7499999999999,
757.0935339962334,
25.53630947197093,
-1400255
]
] | no news data |
0 | [
[
5180,
5260,
5070,
5150,
39973,
16.373928425157963,
-60.41677748697202,
-27.493624488778657,
-32.923152998193366,
5101.735192570459,
5336,
5570.264807429541,
-0.08780540008603492,
5166,
5336,
5224.380473139156,
149.05044693788082,
-1219606
],
[
5100,
5220,
5060,
5120,
31351,
15.882860826167242,
-66.33412023293477,
-35.26172363760988,
-31.072396595324882,
5073.162280739721,
5326.5,
5579.837719260279,
-0.09512352173482748,
5152,
5326.5,
5203.504378511325,
149.83255787088933,
-1250957
],
[
5120,
5150,
5060,
5080,
32513,
15.227123822836973,
-73.40515377768679,
-42.89040966562526,
-30.51474411206153,
5037.627351794806,
5309.5,
5581.372648205194,
-0.10240988726064387,
5134,
5309.5,
5178.80350280906,
145.55880373725438,
-1283470
],
[
5060,
5150,
4980,
5020,
126012,
14.275083051970643,
-82.89493614149342,
-50.891314960798894,
-32.00362118069452,
4994.027140795782,
5289.5,
5584.972859204218,
-0.11172052526863346,
5110,
5289.5,
5147.042802247248,
147.30460347030763,
-1409482
],
[
4970,
4990,
4925,
4945,
70725,
13.166889649784448,
-95.36818515995765,
-59.78668900063065,
-35.581496159326996,
4945.9673465648775,
5261.75,
5577.5326534351225,
-0.12002951620093029,
5063,
5261.75,
5106.6342417977985,
143.56856036528566,
-1480207
],
[
4995,
5090,
4895,
4910,
58838,
12.672476650811417,
-106.84587957430995,
-69.19852711536652,
-37.64735245894343,
4893.754693784133,
5235.75,
5577.745306215867,
-0.1306385164363717,
5015,
5235.75,
5067.307393438239,
147.24223462490812,
-1539045
],
[
4870,
5050,
4870,
5010,
36569,
21.717095213193527,
-106.64355035963672,
-76.68753176422057,
-29.956018595416154,
4871.400017436558,
5214.75,
5558.099982563442,
-0.13168415842118672,
4993,
5214.75,
5055.845914750591,
149.58207500884328,
-1502476
],
[
5010,
5040,
4980,
5000,
29044,
21.47753852377803,
-106.06744000216167,
-82.5635134118088,
-23.503926590352876,
4851.883990544464,
5193.75,
5535.616009455536,
-0.13164515406230035,
4977,
5193.75,
5044.676731800473,
143.18335536535446,
-1531520
],
[
5050,
5050,
4910,
4945,
23975,
20.160338414442116,
-108.79479012092543,
-87.80976875363213,
-20.9850213672933,
4828.3168596183705,
5170,
5511.6831403816295,
-0.13217916455769033,
4962,
5170,
5024.7413854403785,
142.95597283925773,
-1555495
],
[
4915,
5050,
4840,
4840,
72536,
17.90296453375993,
-118.06784460005929,
-93.86138392291757,
-24.20646067714172,
4795.602118144043,
5139,
5482.397881855957,
-0.1336438536119701,
4941,
5139,
4987.7931083523035,
147.7448319221679,
-1628031
]
] | no news data |
0 | [
[
42050,
42250,
40550,
40750,
33817,
36.94591174941571,
50.809933965749224,
353.42397760396835,
-302.61404363821913,
39987.62615090715,
42652.5,
45317.37384909285,
-0.12495745145503086,
42390,
42652.5,
42527.97972127387,
1648.3812258701662,
-344328
],
[
40700,
41250,
40600,
40800,
18131,
37.27337765947246,
-100.67533407166047,
262.6041152688426,
-363.27944934050305,
39924.37762050659,
42635,
45345.62237949341,
-0.12715479673945876,
41730,
42635,
42182.383777019095,
1577.0682811651543,
-326197
],
[
41200,
43350,
40450,
41900,
69827,
44.145887424470125,
-130.46378812864714,
183.99053458934463,
-314.4543227179918,
40114.73073620519,
42695,
45275.26926379481,
-0.1208698566012326,
41390,
42695,
42125.907021615276,
1671.5634039390718,
-256370
],
[
41850,
41850,
40200,
40950,
47650,
40.06338281839714,
-228.0990294766816,
101.57262177613939,
-329.671651252821,
40114.73073620519,
42695,
45275.26926379481,
-0.1208698566012326,
41210,
42695,
41890.72561729222,
1673.5945893719952,
-304020
],
[
40600,
40800,
40100,
40150,
26239,
36.9633991947179,
-365.8121213649938,
8.095673147912748,
-373.90779451290655,
39958.22670318762,
42660,
45361.77329681238,
-0.1266654147591365,
40910,
42660,
41542.580493833775,
1614.7664044168528,
-330259
],
[
40200,
40300,
38400,
38500,
72264,
31.542338055903112,
-601.1621264471323,
-113.75588677109627,
-487.4062396760361,
39180.83242005483,
42462.5,
45744.16757994517,
-0.15456779887878339,
40460,
42462.5,
40934.06439506702,
1635.140232672792,
-402523
],
[
38550,
39800,
38300,
39400,
31912,
36.972188625783176,
-706.9074338311693,
-232.38619618311088,
-474.52123764805845,
38765.015700335316,
42232.5,
45699.984299664684,
-0.16420928430306914,
40180,
42232.5,
40627.25151605361,
1625.4873589104498,
-370611
],
[
39400,
41350,
39400,
40100,
52370,
40.89866781254543,
-725.8599403704502,
-331.0809450205788,
-394.7789953498714,
38522.31294368986,
42065,
45607.68705631014,
-0.16843870468608774,
39820,
42065,
40521.801212842896,
1648.6668332739891,
-318241
],
[
39850,
40500,
38850,
38850,
34191,
36.52309151631977,
-832.151961842872,
-431.29514838503746,
-400.8568134578345,
38066.48329511092,
41872.5,
45678.51670488908,
-0.18179075550249352,
39400,
41872.5,
40187.440970274314,
1648.7620594687044,
-352432
],
[
39100,
39900,
38400,
38500,
42065,
35.38166723418669,
-933.8662013230569,
-531.8093589726413,
-402.05684235041554,
37594.28236363366,
41662.5,
45730.71763636634,
-0.19529397594317857,
39070,
41662.5,
39849.95277621945,
1638.1361980780825,
-394497
]
] | no news data |
0 | [
[
7690,
8030,
7530,
8020,
59264,
54.42187429379226,
64.20443796647214,
268.010817915318,
-203.80637994884586,
6750.661248257159,
8237.5,
9724.338751742842,
-0.3609927166598704,
7404,
8237.5,
7668.413691321899,
642.0322293208905,
1997120
],
[
8020,
8110,
7740,
7800,
26438,
51.29739803517745,
64.59428223899886,
227.32751078005418,
-162.73322854105533,
6716.106414297219,
8184,
9651.893585702781,
-0.35872277265463853,
7500,
8184,
7694.730953057519,
622.6013557979697,
1970682
],
[
7800,
9400,
7800,
9200,
336827,
65.04900193416077,
175.84451029024785,
217.03091068209295,
-41.1864003918451,
6711.525959193643,
8186.5,
9661.474040806357,
-0.3603430136948286,
7928,
8186.5,
7995.7847624460155,
692.4155446695434,
2307509
],
[
9250,
9280,
8600,
9080,
59843,
63.39663946799203,
251.42979425871636,
223.91068739741763,
27.519106861298724,
6715.604527670459,
8184,
9652.395472329541,
-0.3588454233454401,
8358,
8184,
8212.627809956812,
691.5287200502903,
2247666
],
[
9060,
9400,
8630,
9140,
60627,
63.89054097764298,
312.5700618208084,
241.6425622820958,
70.9274995387126,
6693.428131990718,
8204,
9714.571868009283,
-0.36825252754980076,
8648,
8204,
8398.10224796545,
697.1338114752696,
2308293
],
[
9200,
9390,
8870,
9050,
54614,
62.527630568986744,
349.7304416848883,
263.2601381626543,
86.47030352223402,
6690.83594773927,
8206,
9721.16405226073,
-0.3692820015258909,
8854,
8206,
8528.481798372359,
684.4813963698931,
2253679
],
[
9320,
9320,
8880,
9150,
45945,
63.46032125850264,
382.83637529139105,
287.17538558840164,
95.66098970298941,
6669.204000549469,
8235.5,
9801.79599945053,
-0.38037666187858193,
9124,
8235.5,
8652.785438697887,
667.0184394863294,
2299624
],
[
9290,
9800,
9050,
9750,
113557,
68.52275281579858,
452.2745127290618,
320.1952110165337,
132.07930171252815,
6602.910592747617,
8267.5,
9932.089407252384,
-0.40268265068095166,
9234,
8267.5,
8872.22835095831,
672.9456938087344,
2413181
],
[
9640,
9920,
9200,
9750,
111405,
68.52275281579858,
501.5234863599544,
356.46086608521784,
145.06262027473656,
6543.643057676729,
8300.5,
10057.356942323271,
-0.4233135214320273,
9368,
8300.5,
9047.78268076665,
676.3067156795391,
2413181
],
[
9630,
9800,
9400,
9550,
26358,
65.03923545346002,
518.4390812404545,
388.85650911626516,
129.5825721241893,
6506.148001836324,
8343,
10179.851998163676,
-0.4403336924760102,
9450,
8343,
9148.22614461332,
656.5705217024292,
2386823
]
] | no news data |
0 | [
[
18150,
21450,
18000,
20500,
1692433,
72.77178860801442,
2812.054024157689,
2508.04914832591,
304.0048758317789,
5418.400988874683,
13332.5,
21246.599011125316,
-1.187189050984484,
17112,
13332.5,
16582.693913807794,
2080.4240148533568,
11448563
],
[
20500,
22450,
20300,
21400,
705504,
74.24152267091847,
3048.45760129866,
2616.1308389204605,
432.3267623781994,
5866.630968695224,
14035,
22203.369031304777,
-1.163999861960068,
17774,
14035,
17546.15513104624,
2085.393728078117,
12154067
],
[
21500,
22400,
18870,
20250,
754555,
69.10830257013602,
3107.1959298131114,
2714.343857098991,
392.85207271412037,
6651.111771507685,
14670,
22688.888228492317,
-1.0932362956363075,
19192,
14670,
18086.92410483699,
2188.5798903582518,
11399512
],
[
19420,
20200,
18550,
18870,
315811,
63.43977121576178,
3007.720877454769,
2773.019261170147,
234.7016162846221,
7742.406395376075,
15234,
22725.593604623926,
-0.9835359859031018,
19838,
15234,
18243.53928386959,
2153.681326761234,
11083701
],
[
19000,
19210,
16120,
17340,
637867,
57.78099676009258,
2773.4572794252417,
2773.1068648211663,
0.35041460407546765,
8912.125328819951,
15688.5,
22464.87467118005,
-0.8638652096988302,
19672,
15688.5,
18062.831427095676,
2220.5612319925744,
10445834
],
[
17200,
21200,
16680,
20350,
603365,
64.49147089882543,
2798.425032770483,
2778.1704984110297,
20.254534359453373,
9842.936542567946,
16236.5,
22630.063457432054,
-0.7875543937957138,
19642,
16236.5,
18520.265141676544,
2384.806858278819,
11049199
],
[
19730,
26300,
19730,
25300,
1591744,
72.29129553555065,
3180.9675741917345,
2858.7299135671706,
322.2376606245639,
9918.483022694247,
16963.5,
24008.516977305753,
-0.8306088928942439,
20422,
16963.5,
19876.212113341237,
2683.7492255446177,
12640943
],
[
24750,
27600,
23000,
23000,
804029,
65.13224357093003,
3260.9542653429526,
2939.174783922327,
321.7794814206254,
10550.179781760358,
17550.5,
24550.82021823964,
-0.7977345623474706,
20972,
17550.5,
20500.969690672988,
2820.6242808628595,
11836914
],
[
23600,
23700,
22000,
23300,
477572,
65.6106223710505,
3310.391652822189,
3013.4181577022996,
296.9734951198893,
11245.063012738156,
18129.5,
25013.936987261844,
-0.7594734534611373,
21858,
18129.5,
21060.77575253839,
2740.5796893726556,
12314486
],
[
23600,
27200,
23600,
27200,
1001739,
71.15172085483431,
3622.5104988207713,
3135.2366259259943,
487.273872894777,
11033.032789838915,
18773.5,
26513.967210161085,
-0.8246163166336682,
23830,
18773.5,
22288.62060203071,
2823.395425846037,
13316225
]
] | no news data |
0 | [
[
805,
817,
802,
810,
120914,
20.602809553688544,
-12.883691279284221,
-10.44286399008257,
-2.4408272892016516,
803.8146813336638,
832.2000000000002,
860.5853186663365,
-0.06821754065449744,
809.8,
832.2000000000002,
818.5001091835006,
17.783425889569035,
-697005
],
[
810,
814,
802,
810,
51088,
20.60280955368854,
-12.899746956811782,
-10.934240583428412,
-1.96550637338337,
801.0381602746879,
830.5000000000002,
859.9618397253125,
-0.0709496441307942,
810,
830.5000000000002,
816.8000873468005,
17.370324040314106,
-697005
],
[
809,
809,
790,
809,
146197,
20.140954928525414,
-12.845092607788388,
-11.316410988300408,
-1.5286816194879798,
798.3526144907777,
828.9500000000003,
859.5473855092229,
-0.07382202909517481,
809.8,
828.9500000000003,
815.2400698774404,
17.558158037434527,
-843202
],
[
808,
808,
792,
807,
73523,
19.213281588249334,
-12.815433586669997,
-11.616215507974328,
-1.1992180786956688,
795.669901076748,
827.3000000000003,
858.9300989232526,
-0.07646585017104376,
809,
827.3000000000003,
813.5920559019523,
17.518289606189207,
-916725
],
[
801,
808,
793,
808,
150710,
21.168386741120273,
-12.566379554891569,
-11.806248317357776,
-0.760131237533793,
793.5890383307382,
825.6500000000001,
857.710961669262,
-0.07766235491857791,
808.8000000000001,
825.6500000000001,
812.473644721562,
17.338411777175693,
-766015
],
[
802,
828,
800,
824,
107993,
44.367198816990836,
-10.95169187124884,
-11.63533702813599,
0.6836451568871489,
793.6950767916147,
824.7000000000002,
855.7049232083856,
-0.07519079230844047,
811.6000000000001,
824.7000000000002,
814.7789157772497,
18.099953793091714,
-658022
],
[
831,
831,
806,
815,
69282,
37.65460145411968,
-10.279766285816436,
-11.364222879672079,
1.0844565938556432,
793.5614175647719,
823.1500000000002,
852.7385824352285,
-0.07189110717421687,
812.6000000000001,
823.1500000000002,
814.8231326217998,
18.592814236442305,
-727304
],
[
815,
845,
805,
811,
258757,
35.111956160752136,
-9.955268846679132,
-11.08243207307349,
1.127163226394357,
793.2740490750305,
821.45,
849.6259509249696,
-0.06860052571664638,
813,
821.45,
814.0585060974399,
20.121898933839283,
-986061
],
[
809,
823,
803,
813,
41786,
37.388502538936294,
-9.428038444543859,
-10.751553347367564,
1.323514902823705,
793.5989093682214,
819.9,
846.2010906317786,
-0.06415682554403856,
814.2,
819.9,
813.846804877952,
20.113191867136475,
-944275
],
[
826,
826,
803,
808,
48962,
34.16167558081056,
-9.306384557463048,
-10.46251958938666,
1.156135031923613,
793.4232317638277,
818.25,
843.0767682361723,
-0.0606825988051873,
814.2,
818.25,
812.6774439023617,
20.3193924480553,
-993237
]
] | no news data |
0 | [
[
1630,
1693,
1621,
1642,
1187638,
24.726766896312096,
-139.4614625545671,
-104.05123823427643,
-35.41022432029068,
1654.2291195931095,
1979.45,
2304.6708804068903,
-0.3285972168096091,
1785.6000000000001,
1979.45,
1829.7783342910375,
153.84788199522714,
-595123
],
[
1642,
1768,
1642,
1697,
1384088,
29.038566666298305,
-143.28727010419334,
-111.89844460825982,
-31.388825495933517,
1616.414797948483,
1965.3,
2314.185202051517,
-0.3550452369119392,
1711.0000000000002,
1965.3,
1803.2226674328301,
151.85874756699664,
788965
],
[
1685,
1693,
1570,
1682,
649004,
28.558102921065792,
-145.84837550513475,
-118.68843078763481,
-27.15994471749994,
1579.3982396183203,
1944.8999999999999,
2310.4017603816797,
-0.37585660998681647,
1647.4000000000003,
1944.8999999999999,
1778.9781339462643,
150.0831227407826,
139961
],
[
1682,
1817,
1655,
1742,
1995709,
33.31126476429793,
-141.40652503003025,
-123.23204963611391,
-18.17447539391634,
1556.6780441918368,
1929.7499999999998,
2302.821955808163,
-0.38665314761825426,
1676.0000000000002,
1929.7499999999998,
1771.5825071570116,
150.93432825929816,
2135670
],
[
1751,
1781,
1708,
1729,
909339,
32.80204260123949,
-137.35200941529,
-126.05604159194914,
-11.295967823340874,
1534.3784215606856,
1914.9499999999998,
2295.521578439314,
-0.3974741674083545,
1698.4,
1914.9499999999998,
1763.0660057256093,
145.36759052649117,
1226331
],
[
1683,
1759,
1683,
1728,
738212,
32.76055591290373,
-132.68990163262697,
-127.38281360008472,
-5.307088032542254,
1514.5630802553535,
1899.8499999999997,
2285.136919744646,
-0.4055971995101154,
1715.6,
1899.8499999999997,
1756.0528045804876,
140.4127626317418,
488119
],
[
1730,
2055,
1700,
1855,
14852632,
42.67640101566913,
-117.39406332276121,
-125.38506354462001,
7.991000221858798,
1511.8892394234508,
1889.0999999999997,
2266.3107605765485,
-0.399354995052193,
1747.2000000000003,
1889.0999999999997,
1775.8422436643903,
155.74042244376025,
15340751
],
[
1857,
1980,
1784,
1870,
3881445,
43.73185770875286,
-102.87573913898882,
-120.88319866349377,
18.007459524504952,
1511.3138032675793,
1879.3499999999997,
2247.38619673242,
-0.39166328436152975,
1784.8000000000002,
1879.3499999999997,
1794.6737949315122,
158.61610655492024,
19222196
],
[
1869,
1869,
1778,
1810,
1369158,
40.518185122232126,
-95.11493541507616,
-115.72954601381026,
20.614610598734103,
1517.4785512170845,
1861.8499999999997,
2206.221448782915,
-0.36992394530484773,
1798.4,
1861.8499999999997,
1797.73903594521,
153.85781322956882,
17853038
],
[
1793,
1949,
1793,
1828,
2131491,
41.89762732137415,
-86.51470531326322,
-109.88657787370087,
23.37187256043765,
1522.4984802313566,
1848.25,
2174.0015197686434,
-0.3524972484984644,
1818.1999999999998,
1848.25,
1803.791228756168,
154.0108265703139,
19984529
]
] | no news data |
0 | [
[
9600,
9850,
9480,
9570,
32901,
60.537480660532424,
372.09441983714714,
422.4730387502385,
-50.37861891309137,
8284.317086783336,
9230.5,
10176.682913216664,
-0.2050122773883677,
9458,
9230.5,
9471.19566450576,
465.6849688199097,
1169074
],
[
9570,
9800,
9570,
9690,
28159,
62.47193608222614,
366.66299845303,
411.3110306907968,
-44.64803223776681,
8393.379754426642,
9291,
10188.620245573358,
-0.1932236025343576,
9480,
9291,
9514.956531604608,
448.8503281899162,
1197233
],
[
9800,
9800,
9540,
9700,
35469,
62.636307817957416,
359.0268364175754,
400.85419183615255,
-41.827355418577156,
8502.56395554532,
9348,
10193.43604445468,
-0.18088062568563973,
9554,
9348,
9551.965225283686,
435.3610190334936,
1232702
],
[
9550,
9550,
9270,
9460,
22495,
56.26662545154271,
329.8073153195128,
386.6448165328246,
-56.83750121331184,
8592.150375975489,
9385,
10177.849624024511,
-0.16896102802866517,
9560,
9385,
9533.572180226949,
434.9780891025298,
1210207
],
[
9490,
9550,
9060,
9230,
37436,
50.922210704749396,
284.8084618629746,
366.27754559885466,
-81.46908373588008,
8639.853446887628,
9402,
10164.146553112372,
-0.16212434654592048,
9530,
9402,
9472.85774418156,
438.90822559520626,
1172771
],
[
9230,
9700,
9200,
9650,
42978,
58.646637330446175,
279.8115429228019,
348.9843450636441,
-69.17280214084224,
8723.377291836005,
9443,
10162.622708163995,
-0.15241400151731344,
9546,
9443,
9508.286195345248,
443.27192376697724,
1215749
],
[
9660,
9700,
9420,
9530,
24853,
55.93767889800878,
263.135192836653,
331.81451461824594,
-68.67932178159293,
8788.18686379868,
9471.5,
10154.81313620132,
-0.14428826188065652,
9514,
9471.5,
9512.6289562762,
431.6096434979074,
1190896
],
[
9530,
9530,
9010,
9330,
36112,
51.65509551716701,
231.11656877671703,
311.67492544994013,
-80.5583566732231,
8839.572950333019,
9488.5,
10137.427049666981,
-0.13678179894967202,
9440,
9488.5,
9476.103165020959,
437.9232403909141,
1154784
],
[
9330,
9340,
9160,
9250,
18146,
50.00591778212636,
197.01517877218976,
288.7429761143901,
-91.72779734220035,
8874.284485798351,
9499,
10123.715514201649,
-0.13153290118994612,
9398,
9499,
9430.882532016767,
419.5001517915631,
1136638
],
[
9250,
10090,
9240,
9870,
172026,
60.524712536425504,
217.5110677569919,
274.49659444291046,
-56.98552668591856,
8975.55653810665,
9548.5,
10121.44346189335,
-0.12000700882721896,
9526,
9548.5,
9518.706025613414,
450.2501409493086,
1308664
]
] | no news data |
0 | [
[
23300,
24850,
19340,
19350,
623701,
56.88349263056766,
2977.5254526837853,
1458.615897487432,
1518.9095551963533,
2770.3247663126076,
14757,
26743.67523368739,
-1.6245409275174345,
23872,
14757,
19886.0624488525,
2722.8682180598917,
-2491378
],
[
19350,
19910,
18000,
18260,
184405,
54.79768248110276,
2725.0992310481415,
1711.9125641995738,
1013.1866668485677,
3121.7553847488543,
15098.5,
27075.244615251147,
-1.586481387588323,
23672,
15098.5,
19560.849959082,
2664.806202484185,
-2675783
],
[
18200,
20050,
17550,
18580,
238080,
55.31570848669918,
2521.8012029171023,
1873.8902919430798,
647.9109109740225,
3528.1743902380367,
15462,
27395.825609761963,
-1.5436328560033583,
22388,
15462,
19364.679967265598,
2653.034330878172,
-2437703
],
[
18600,
18780,
17410,
17900,
91371,
53.902065046052805,
2279.538631556121,
1955.0199598656882,
324.5186716904327,
3988.820382228627,
15796,
27603.179617771373,
-1.4949581688745723,
19468,
15796,
19071.74397381248,
2561.389021529731,
-2529074
],
[
17890,
19200,
17650,
18200,
103013,
54.4550693025661,
2087.6857493609787,
1981.5531177647463,
106.13263159623239,
4491.592046906293,
16143.5,
27795.40795309371,
-1.4435417292524804,
18458,
16143.5,
18897.395179049985,
2489.146948563322,
-2426061
],
[
18200,
21500,
18050,
19860,
420754,
57.49366018187066,
2046.004024001697,
1994.4432990121365,
51.56072498956041,
5017.3249213270465,
16563.5,
28109.675078672954,
-1.3941709274818672,
18560,
16563.5,
19089.91614323999,
2557.779309380228,
-2005307
],
[
19150,
19840,
18200,
18350,
117915,
53.966615898399965,
1869.5752759395655,
1969.4696943976226,
-99.89441845805709,
5545.312557793513,
16891.5,
28237.687442206487,
-1.3434197604956915,
18578,
16891.5,
18941.93291459199,
2493.652215853069,
-2123222
],
[
18030,
19380,
17800,
18830,
74503,
54.913477848145156,
1748.332521464221,
1925.2422598109422,
-176.90973834672127,
6163.489937317419,
17254.5,
28345.51006268258,
-1.2855788417725904,
18628,
17254.5,
18919.54633167359,
2428.3913432921354,
-2048719
],
[
19300,
19650,
18210,
18420,
105328,
53.89376108862781,
1600.711189365713,
1860.3360457218964,
-259.6248563561835,
6836.791712896247,
17600,
28363.208287103753,
-1.2230918508072446,
18732,
17600,
18819.637065338873,
2357.791961628411,
-2154047
],
[
18420,
18830,
17900,
18200,
52641,
53.32158830996301,
1449.261870036502,
1778.1212105848176,
-328.8593405483157,
7575.696523435765,
17939,
28302.303476564237,
-1.1553936648156795,
18732,
17939,
18695.7096522711,
2255.806821512096,
-2206688
]
] | no news data |
0 | [
[
4900,
4910,
4890,
4900,
2640,
36.13859302277638,
-1.6480097704279615,
-0.9852937203234615,
-0.6627160501045,
4902.141062576915,
4916.75,
4931.358937423085,
-0.005942517892138132,
4915,
4916.75,
4915.795504300737,
32.683766856411026,
45642
],
[
4900,
4910,
4890,
4895,
4205,
34.44670937920492,
-3.240719130333673,
-1.436378802325504,
-1.8043403280081691,
4898.649131676513,
4916,
4933.350868323487,
-0.007058937479042633,
4911,
4916,
4911.63640344059,
31.777783509524525,
41437
],
[
4895,
4900,
4865,
4895,
6328,
34.446709379204925,
-4.451637071793812,
-2.0394304562191654,
-2.412206615574646,
4895.65542502576,
4915.25,
4934.84457497424,
-0.007972971862769768,
4907,
4915.25,
4908.309122752472,
32.00794183027277,
41437
],
[
4895,
4910,
4890,
4895,
4923,
34.446709379204925,
-5.34963104790404,
-2.701470574556141,
-2.6481604733478994,
4892.661747834089,
4914.25,
4935.838252165911,
-0.008785980430751955,
4900,
4914.25,
4905.647298201978,
31.150231699539,
41437
],
[
4900,
4915,
4885,
4915,
5052,
46.87270038579601,
-4.3967815300648,
-3.040532765657873,
-1.356248764406927,
4892.661747834089,
4914.25,
4935.838252165911,
-0.008785980430751955,
4900,
4914.25,
4907.517838561582,
31.068072292429072,
46489
],
[
4900,
4900,
4895,
4900,
1042,
40.64920290030432,
-4.796722431699891,
-3.3917706988662766,
-1.4049517328336143,
4890.99853805919,
4913.5,
4936.00146194081,
-0.00915903610086914,
4900,
4913.5,
4906.014270849266,
30.27749570011271,
45447
],
[
4900,
4915,
4875,
4915,
1468,
48.073992616539556,
-3.8588217428768985,
-3.485180907668401,
-0.37364083520849745,
4891.139196335858,
4913,
4934.860803664142,
-0.008899166970951236,
4904,
4913,
4907.811416679413,
30.971960292961803,
46915
],
[
4890,
4900,
4885,
4900,
962,
42.366273984598045,
-4.276605285901496,
-3.6434657833150204,
-0.6331395025864759,
4889.6628701839045,
4912,
4934.3371298160955,
-0.009094922563556804,
4905,
4912,
4906.24913334353,
30.902534557750247,
45953
],
[
4885,
4910,
4875,
4895,
690,
40.63442541500663,
-4.954052730882722,
-3.9055831728285613,
-1.048469558054161,
4887.658074530287,
4911.25,
4934.841925469713,
-0.009607299758600278,
4905,
4911.25,
4903.999306674825,
31.195210660768087,
45263
],
[
4885,
4925,
4885,
4890,
2804,
38.921026022476305,
-5.8272203560873095,
-4.289910609480311,
-1.537309746606998,
4884.728956225229,
4909.75,
4934.771043774771,
-0.01019239015215479,
4900,
4909.75,
4901.19944533986,
31.82412418499894,
42459
]
] | no news data |
0 | [
[
7180,
7270,
7080,
7150,
34794,
50.355442115673256,
-154.57943350607093,
-124.48141554327677,
-30.09801796279416,
7028.591461846365,
7431,
7833.408538153635,
-0.10830535275296331,
7154,
7431,
7241.080219979317,
220.15683718715349,
-355397
],
[
7160,
7350,
7100,
7280,
68546,
55.02640982970207,
-143.61686771100813,
-128.30850597682303,
-15.308361734185098,
7013.806783222668,
7421,
7828.193216777332,
-0.10974079417257299,
7170,
7421,
7248.864175983454,
222.2884916737854,
-286851
],
[
7260,
7260,
6940,
6970,
77624,
44.318130827189215,
-158.12064815406757,
-134.27093441227194,
-23.849713741795625,
6942.80419638441,
7392.5,
7842.19580361559,
-0.12166271318649718,
7114,
7392.5,
7193.091340786763,
230.6964565542293,
-364475
],
[
6950,
7060,
6780,
6990,
51137,
45.06094919936055,
-166.08662259630364,
-140.63407204907827,
-25.45255054722537,
6894.545601151876,
7358.5,
7822.454398848124,
-0.12610026468658658,
7098,
7358.5,
7152.473072629411,
234.2181382289272,
-313338
],
[
7060,
7120,
6970,
7050,
42493,
47.33097126514621,
-165.6487208334256,
-145.63700180594773,
-20.01171902747788,
6865.38037369549,
7329,
7792.61962630451,
-0.12651647600068505,
7088,
7329,
7131.978458103529,
228.20255692686098,
-270845
],
[
7030,
7190,
6970,
7080,
37486,
48.477282053696776,
-161.02473830315375,
-148.71454910538893,
-12.310189197764828,
6857.888927872786,
7297.5,
7737.111072127214,
-0.1204826508056771,
7074,
7297.5,
7121.582766482824,
227.61666000351377,
-233359
],
[
7080,
7190,
7030,
7170,
31691,
51.86213519822672,
-148.38743303524188,
-148.64912589135952,
0.2616928561176337,
6864.970073336982,
7273,
7681.029926663018,
-0.11220402218149819,
7052,
7273,
7131.26621318626,
222.78689857469135,
-201668
],
[
7180,
7430,
7150,
7270,
98145,
55.37050386527994,
-128.81817753433825,
-144.68293621995528,
15.864758685617034,
6890.198038652089,
7253,
7615.801961347911,
-0.10004190303265158,
7112,
7253,
7159.012970549008,
226.87354867649913,
-103523
],
[
7340,
7340,
7240,
7250,
36489,
54.51475342360571,
-113.61356792497827,
-138.46906256095988,
24.855494635981614,
6907.9129130896845,
7236.5,
7565.0870869103155,
-0.09081381521738838,
7164,
7236.5,
7177.210376439207,
217.8111523424635,
-140012
],
[
7260,
7320,
7190,
7220,
25616,
53.186902567303264,
-102.79954537718913,
-131.33515912420575,
28.535613747016612,
6930.344313648329,
7219,
7507.655686351671,
-0.07997110024980489,
7198,
7219,
7185.768301151365,
211.53892717514466,
-165628
]
] | no news data |
0 | [
[
2730,
2780,
2720,
2740,
9040,
30.81173616524002,
-29.83778667614979,
-19.514695200713334,
-10.323091475436456,
2704.9874380384144,
2807.25,
2909.5125619615856,
-0.07285604200665104,
2754,
2807.25,
2768.969623014407,
94.39057962189027,
-47218
],
[
2760,
2760,
2490,
2565,
80872,
22.069836667380795,
-44.68140989208041,
-24.548038138986747,
-20.133371753093662,
2645.8213187483852,
2793.75,
2941.6786812516148,
-0.10589972707050721,
2712,
2793.75,
2728.1756984115254,
106.9341096488981,
-128090
],
[
2520,
2650,
2515,
2595,
7629,
25.948578956968156,
-53.40867697131898,
-30.320165905453194,
-23.088511065865788,
2610.683083977221,
2782.5,
2954.316916022779,
-0.12349823254108103,
2680,
2782.5,
2701.5405587292203,
108.93881610254823,
-120461
],
[
2595,
2660,
2590,
2600,
11046,
26.60425550746588,
-59.238773093555665,
-36.103887343073694,
-23.13488575048197,
2582.5556475052017,
2772.25,
2961.9443524947983,
-0.13685226981318302,
2652,
2772.25,
2681.232446983376,
106.15747209522335,
-109415
],
[
2600,
2630,
2520,
2575,
16729,
25.39356105924809,
-65.12572848170703,
-41.908255570800364,
-23.217472910906665,
2552.4833551381084,
2760,
2967.5166448618916,
-0.15037438033470404,
2615,
2760,
2659.985957586701,
106.43193837413598,
-126144
],
[
2575,
2610,
2460,
2555,
44042,
24.435529394519907,
-70.59128351821573,
-47.64486116028344,
-22.946422357932292,
2522.0470046604105,
2747.75,
2973.4529953395895,
-0.16428204555697534,
2578,
2747.75,
2638.9887660693607,
109.54394277598341,
-170186
],
[
2555,
2760,
2555,
2625,
23214,
33.84322598877956,
-68.48490887709613,
-51.81287070364598,
-16.672038173450154,
2508.7596531568024,
2737.75,
2966.7403468431976,
-0.16728360649672,
2590,
2737.75,
2636.1910128554887,
116.36223257769888,
-146972
],
[
2625,
2635,
2580,
2590,
13045,
31.716986114972844,
-68.84618334485594,
-55.21953323188797,
-13.626650112967972,
2493.086110075963,
2724.75,
2956.413889924037,
-0.17004414344364582,
2589,
2724.75,
2626.952810284391,
111.9792159650061,
-160017
],
[
2590,
2600,
2540,
2565,
9387,
30.254836024348823,
-70.33896324586613,
-58.24341923468361,
-12.095544011182518,
2476.617923074719,
2710.25,
2943.882076925281,
-0.17240629235331142,
2582,
2710.25,
2614.562248227513,
108.26641482464854,
-169404
],
[
2565,
2645,
2555,
2615,
16421,
36.55447574710896,
-66.7183325330293,
-59.93840189435275,
-6.7799306386765466,
2473.490848467071,
2697.25,
2921.009151532929,
-0.16591650869065092,
2590,
2697.25,
2614.6497985820106,
106.96167090860222,
-152983
]
] | no news data |
0 | [
[
11290,
11710,
11290,
11680,
79028,
33.98642876858526,
-214.3838060069047,
35.79821667228053,
-250.18202267918525,
10917.421689832709,
12502,
14086.578310167291,
-0.2534919709114208,
11392,
12502,
11784.753534606481,
406.87637249681313,
2654941
],
[
11670,
11670,
11240,
11260,
67559,
29.762502534175574,
-251.89410083233997,
-21.74024682864357,
-230.1538540036964,
10774.864597626436,
12452,
14129.135402373564,
-0.269376068482744,
11324,
12452,
11679.802827685186,
409.24234588989793,
2587382
],
[
11260,
11600,
11170,
11470,
26665,
34.16807201554535,
-261.65978366329546,
-69.72415419557396,
-191.9356294677215,
10662.357088410256,
12391,
14119.642911589744,
-0.2790158843660309,
11382,
12391,
11637.84226214815,
410.72503546919097,
2614047
],
[
11500,
11610,
10700,
11400,
49720,
33.41567562968943,
-271.9131273779931,
-110.16194883205779,
-161.7511785459353,
10558.020652066756,
12305,
14051.979347933244,
-0.28394625728293277,
11410,
12305,
11590.27380971852,
446.38753293567737,
2564327
],
[
11310,
13850,
11310,
11850,
3254795,
42.2236402124929,
-240.95021288235148,
-136.31960164211654,
-104.63061124023494,
10552.866085921276,
12225.5,
13898.133914078724,
-0.2736303487102735,
11532,
12225.5,
11642.219047774815,
595.931280583129,
5819122
],
[
12000,
12400,
11950,
12230,
569030,
48.4276981443379,
-183.63225750391757,
-145.78213281447677,
-37.850124689440804,
10580.485435353037,
12170.5,
13760.514564646963,
-0.261289932976782,
11642,
12170.5,
11759.775238219852,
592.6504748271913,
6388152
],
[
12220,
12680,
12130,
12310,
305053,
49.653405637838084,
-130.2505858256136,
-142.67582341670413,
12.425237591090536,
10636.300882296655,
12114.5,
13592.699117703345,
-0.2440379904582682,
11852,
12114.5,
11869.820190575881,
589.6040123395348,
6693205
],
[
12300,
12550,
12100,
12310,
152564,
49.653405637838084,
-86.94300162380023,
-131.52925905812336,
44.58625743432313,
10714.386962471533,
12057.5,
13400.613037528467,
-0.22278466307749809,
12020,
12057.5,
11957.856152460705,
579.6322971724252,
6693205
],
[
12310,
12350,
12100,
12110,
114252,
46.45239021743595,
-67.97617067794636,
-118.81864138208797,
50.84247070414162,
10791.362365690604,
11997,
13202.637634309396,
-0.20098985318152807,
12162,
11997,
11988.284921968565,
556.0871330886806,
6578953
],
[
12320,
12590,
12130,
12450,
160737,
52.105157182100285,
-25.218953604384296,
-100.09870382654724,
74.87975022216294,
10838.766675229821,
11969,
13099.233324770179,
-0.18886010941100828,
12282,
11969,
12080.627937574853,
550.6523378680606,
6739690
]
] | no news data |
0 | [
[
1037,
1065,
1020,
1048,
23406,
40.259226172328965,
-3.672027785262344,
7.688038759925014,
-11.360066545187358,
1017.3370633415519,
1077.5,
1137.662936658448,
-0.11167134414561117,
1034,
1077.5,
1053.4134105876901,
43.15695695117532,
180263
],
[
1038,
1048,
1030,
1048,
26259,
40.259226172328965,
-4.244494378764102,
5.301532132187191,
-9.546026510951293,
1014.1803048903005,
1075.6,
1137.0196951096993,
-0.11420545762309305,
1037.4,
1075.6,
1052.3307284701523,
41.360031454662796,
180263
],
[
1048,
1075,
1048,
1064,
7848,
45.06428712335158,
-3.368284508957686,
3.5675688039582156,
-6.935853312915901,
1013.7067672890155,
1075.3,
1136.8932327109844,
-0.11456009059980372,
1044.6000000000001,
1075.3,
1054.664582776122,
40.334314922186884,
188111
],
[
1064,
1088,
1064,
1064,
8966,
45.06428712335159,
-2.6434102860728217,
2.3253729859520083,
-4.9687832720248295,
1013.1746003655177,
1074.95,
1136.7253996344825,
-0.1149363219395924,
1052.2,
1074.95,
1056.5316662208977,
39.16757814203068,
188111
],
[
1080,
1080,
1064,
1069,
8852,
46.62033616370253,
-1.6465041537717298,
1.5309975580072608,
-3.1775017117789908,
1012.7693881979077,
1073.35,
1133.9306118020922,
-0.11288137476516008,
1058.6,
1073.35,
1059.0253329767181,
37.512751131885636,
196963
],
[
1069,
1069,
1053,
1053,
10503,
42.474331993922696,
-2.123042036968627,
0.8001896390120833,
-2.9232316759807104,
1011.0426481318796,
1072.3000000000002,
1133.5573518681208,
-0.11425413012798771,
1059.6,
1072.3000000000002,
1057.8202663813745,
35.976126051036665,
186460
],
[
1061,
1061,
1050,
1051,
7683,
41.97186527620322,
-2.6317478766591194,
0.11380213587784271,
-2.7455500125369623,
1009.3424102194393,
1069.8500000000001,
1130.357589780561,
-0.11311415577989598,
1060.2,
1069.8500000000001,
1056.4562131050996,
34.19211704739119,
178777
],
[
1051,
1058,
1050,
1058,
4898,
44.44886745316971,
-2.441910595770878,
-0.39734041045190144,
-2.0445701853189764,
1009.605444863872,
1067.25,
1124.894555136128,
-0.10802446500094265,
1059,
1067.25,
1056.7649704840796,
32.32125154400611,
183675
],
[
1055,
1055,
1006,
1036,
13837,
38.837729633696355,
-4.0203353974022775,
-1.1219394078419767,
-2.898395989560301,
1007.0420284216881,
1064,
1120.9579715783118,
-0.10706385635021025,
1053.4,
1064,
1052.6119763872637,
33.72687643371996,
169838
],
[
1036,
1036,
1026,
1035,
10983,
38.599206440472145,
-5.290949297285579,
-1.9557413857306971,
-3.335207911554882,
1004.9407784553083,
1060.8,
1116.6592215446917,
-0.10531527440552735,
1046.6000000000001,
1060.8,
1049.089581109811,
32.032099545597106,
158855
]
] | no news data |
0 | [
[
2370,
2470,
2365,
2420,
81737,
67.20385105169346,
80.91894337810982,
96.74380228964095,
-15.824858911531138,
2265.9456966337993,
2363.5,
2461.0543033662007,
-0.08255071154322036,
2392,
2363.5,
2378.411633731075,
66.14777074883833,
650260
],
[
2420,
2430,
2400,
2420,
19150,
67.20385105169346,
79.07071373663575,
93.20918457903993,
-14.138470842404175,
2278.2246682904533,
2370.5,
2462.7753317095467,
-0.07785305354106448,
2402,
2370.5,
2386.72930698486,
63.56578712392131,
650260
],
[
2420,
2425,
2400,
2410,
13660,
65.2066684952245,
75.92385901768421,
89.75211946676879,
-13.828260449084581,
2288.424468690095,
2376,
2463.575531309905,
-0.07371677719688957,
2406,
2376,
2391.383445587888,
60.81108804364122,
636600
],
[
2410,
2430,
2390,
2415,
13711,
65.75466738683582,
72.99200578753516,
86.40009673092206,
-13.408090943386895,
2296.732256280469,
2381,
2465.267743719531,
-0.07078348905462507,
2409,
2381,
2396.1067564703108,
59.32458175480971,
650311
],
[
2400,
2435,
2395,
2400,
11326,
62.570755767424906,
68.66657085465431,
82.85339155566852,
-14.186820701014213,
2300.1428104322536,
2383.5,
2466.8571895677464,
-0.06994519787518057,
2413,
2383.5,
2396.8854051762487,
57.94425448660901,
638985
],
[
2400,
2400,
2365,
2365,
6434,
55.7833964553034,
61.70314951573482,
78.62334314768178,
-16.920193631946958,
2300.445457089033,
2379.75,
2459.054542910967,
-0.06664947402959726,
2402,
2379.75,
2390.5083241409993,
56.305379166136944,
632551
],
[
2345,
2350,
2275,
2275,
17530,
42.89736460130906,
48.36482055201395,
72.57163862854821,
-24.20681807653426,
2290.57830117562,
2369.75,
2448.92169882438,
-0.06681860856578137,
2373,
2369.75,
2367.4066593127995,
58.71213779712717,
615021
],
[
2305,
2340,
2275,
2300,
33692,
46.588271277904234,
39.357698765030364,
65.92885065584464,
-26.571151890814278,
2280.8801305713055,
2365.75,
2450.6198694286945,
-0.07174880644928207,
2351,
2365.75,
2353.92532745024,
59.16127081161808,
648713
],
[
2300,
2305,
2235,
2255,
39569,
41.400936622655166,
28.262572592721426,
58.395595043220005,
-30.13302245049858,
2261.9762096410186,
2358.5,
2455.0237903589814,
-0.08185184681702895,
2319,
2358.5,
2334.140261960192,
59.93546575364536,
609144
],
[
2240,
2250,
2215,
2215,
15603,
37.41321476193676,
16.0568461318785,
49.927845260951706,
-33.870999129073205,
2237.724586087783,
2353,
2468.275413912217,
-0.09798165228407744,
2282,
2353,
2310.312209568154,
58.511503914099265,
593541
]
] | no news data |
0 | [
[
4910,
4910,
4755,
4800,
8636,
51.26188837885677,
-52.64882300574391,
-19.77518632745466,
-32.873636678289245,
4658.116127563782,
4972.75,
5287.383872436218,
-0.12654320946607717,
4801,
4972.75,
4835.695577368075,
172.98750314544316,
335056
],
[
4800,
4850,
4700,
4800,
12684,
51.26188837885677,
-53.63294212061646,
-26.546737486087018,
-27.086204634529444,
4650.83429227125,
4951.75,
5252.66570772875,
-0.121539135751502,
4788,
4951.75,
4828.55646189446,
171.34553863505437,
335056
],
[
4610,
4805,
4610,
4770,
18970,
49.39284050893336,
-56.185936388728805,
-32.47457726661538,
-23.71135912211343,
4641.444570429542,
4930.75,
5220.055429570458,
-0.1173474337861209,
4766,
4930.75,
4816.845169515568,
173.03514301826476,
316086
],
[
4770,
4790,
4720,
4745,
10023,
47.82785554178655,
-59.540151996067834,
-37.88769221250587,
-21.652459783561966,
4636.854282718684,
4908,
5179.145717281316,
-0.11049132733549964,
4773,
4908,
4802.4761356124545,
165.67548994553158,
306063
],
[
4740,
4780,
4680,
4710,
13297,
45.64726728019936,
-64.28160123833004,
-43.16647401767071,
-21.115127220659332,
4619.4060035092425,
4888.5,
5157.5939964907575,
-0.11009266502639153,
4765,
4888.5,
4783.980908489964,
160.98438352085074,
292766
],
[
4710,
4800,
4695,
4745,
8611,
48.191062407253874,
-64.47183524593402,
-47.42754626332337,
-17.044288982610645,
4612.5106473078,
4871.25,
5129.9893526922,
-0.10623119433090054,
4754,
4871.25,
4776.184726791971,
156.98549898364712,
301377
],
[
4745,
4790,
4645,
4720,
5887,
46.516414071057724,
-65.88045920920194,
-51.11812885249909,
-14.762330356702854,
4608.885966848882,
4852.25,
5095.614033151118,
-0.10030976687149996,
4738,
4852.25,
4764.947781433577,
156.12939191338663,
295490
],
[
4605,
4775,
4605,
4775,
12314,
50.58482509689348,
-61.84584312105926,
-53.26367170621113,
-8.582171414848133,
4616.584125129934,
4837,
5057.415874870066,
-0.0911374301716211,
4739,
4837,
4766.958225146862,
157.120149633859,
307804
],
[
4725,
4745,
4665,
4705,
9805,
45.80873373649862,
-63.56406877141944,
-55.32375111925279,
-8.240317652166652,
4620.205957424795,
4818.75,
5017.294042575205,
-0.08240479069269205,
4731,
4818.75,
4754.566580117489,
153.75442466001195,
297999
],
[
4700,
4740,
4635,
4700,
5068,
45.478429246666586,
-64.58474050578843,
-57.175948996559924,
-7.408791509228507,
4631.128905234422,
4800.75,
4970.371094765578,
-0.07066441483750588,
4729,
4800.75,
4743.653264093991,
150.27196575572538,
292931
]
] | no news data |
0 | [
[
40400,
40850,
39750,
40350,
195648,
56.62453589108428,
-519.9525179667762,
-943.6815837698407,
423.7290658030645,
37685.66416113381,
39400,
41114.33583886619,
-0.08702212380031407,
40030,
39400,
39722.20927438322,
1591.2775381041683,
1248950
],
[
40000,
40550,
39750,
40500,
136334,
57.361960219056805,
-414.4532099484204,
-837.8359090055567,
423.3826990571363,
37694.87616550101,
39395,
41095.12383449899,
-0.08631165551460798,
40300,
39395,
39877.76741950658,
1534.7577139538707,
1385284
],
[
40400,
40650,
39850,
40350,
115115,
56.33061863142301,
-339.0397554047231,
-738.07667828539,
399.0369228806669,
37682.06336571077,
39407.5,
41132.93663428923,
-0.08756894673801849,
40260,
39407.5,
39972.213935605265,
1482.2750201000229,
1270169
],
[
40700,
40850,
39950,
40100,
131851,
54.56960471721332,
-296.03445904820546,
-649.6682344379532,
353.6337753897477,
37679.691756470194,
39430,
41180.308243529806,
-0.08878053479735255,
40260,
39430,
39997.771148484215,
1440.6839472357356,
1138318
],
[
40450,
41750,
39950,
40950,
300930,
59.2357795665065,
-191.16097091648408,
-557.9667817336593,
366.80581081717526,
37710.276444170464,
39545,
41379.723555829536,
-0.09279168318773731,
40450,
39545,
40188.21691878737,
1466.34937957604,
1439248
],
[
41450,
42450,
39000,
39250,
374839,
48.50531547589044,
-242.42919564614567,
-494.8592645161566,
252.43006887001093,
37683.41277594041,
39520,
41356.58722405959,
-0.09294469757386603,
40230,
39520,
40000.5735350299,
1608.0387096063228,
1064409
],
[
39600,
39750,
35650,
36550,
488345,
37.031553125028154,
-495.21849769193796,
-494.9311111513129,
-0.2873865406250502,
37098.88054049064,
39347.5,
41596.11945950936,
-0.11429541696470485,
39440,
39347.5,
39310.458828023926,
1786.0359446344426,
576064
],
[
36850,
36900,
35900,
36600,
134397,
37.327208974650155,
-683.6406745347413,
-532.6730238279986,
-150.9676507067427,
36641.62880764055,
39200,
41758.37119235945,
-0.13052914246731903,
38690,
39200,
38768.36706241914,
1729.8905200176966,
710461
],
[
36250,
36850,
35650,
36750,
141976,
38.26371361684289,
-811.5082982772728,
-588.4400787178535,
-223.0682195594194,
36287.82281313857,
39067.5,
41847.17718686143,
-0.14230125740635724,
38020,
39067.5,
38364.69364993532,
1692.0411971592898,
852437
],
[
36400,
36650,
35100,
35300,
153552,
33.11275930666967,
-1018.1110428245374,
-674.3742715391903,
-343.7367712853471,
35621.729472715386,
38867.5,
42113.270527284614,
-0.16701720086368377,
36890,
38867.5,
37751.75491994826,
1689.038254505055,
698885
]
] | no news data |
0 | [
[
63400,
65900,
63400,
64900,
57314,
53.133787355633636,
-216.80442802553443,
-53.70514706696723,
-163.0992809585672,
61706.79688667286,
64390,
67073.20311332714,
-0.08334223057391327,
63120,
64390,
63639.58281978133,
2777.9946125587207,
238225
],
[
64400,
67200,
63900,
66800,
56615,
58.54154781789179,
43.0067663889713,
-34.36276437577953,
77.36953076475083,
61618.301671516056,
64435,
67251.69832848394,
-0.08742758837538421,
63780,
64435,
64271.66625582507,
2815.2807116616696,
294840
],
[
66400,
67500,
65600,
67200,
50670,
59.59847820724455,
277.98127179760195,
28.10604285889677,
249.87522893870516,
61479.69690590112,
64510,
67540.30309409888,
-0.09394832100756109,
64520,
64510,
64857.33300466006,
2749.9035179715506,
345510
],
[
66800,
67100,
65800,
66200,
22473,
55.77055712136676,
379.1381490061103,
98.3124640883395,
280.82568491777084,
61484.625528545446,
64605,
67725.37447145455,
-0.09659854412056497,
65660,
64605,
65125.866403728054,
2653.48183811644,
323037
],
[
67900,
68500,
65900,
65900,
39302,
54.636802631668296,
430.13982603264594,
164.67793647720077,
265.46188955544517,
61523.79689450232,
64690,
67856.20310549768,
-0.0978884867985062,
66200,
64690,
65280.69312298245,
2649.6617068224086,
283735
],
[
66200,
68600,
64300,
64900,
47242,
50.9208265482079,
385.4244467681565,
208.82723853539193,
176.59720823276456,
61536.90741889533,
64625,
67713.09258110468,
-0.09556959632045409,
66200,
64625,
65204.55449838596,
2767.543013477951,
236493
],
[
65600,
66200,
64000,
64500,
25615,
49.47143145936385,
314.08989666900015,
229.87977016211357,
84.21012650688658,
61513.30282242485,
64580,
67646.69717757514,
-0.09497358865206405,
65740,
64580,
65063.64359870877,
2727.0042268009547,
210878
],
[
64800,
68200,
63600,
66000,
72487,
54.680847808603325,
374.27975175747997,
258.7597664811869,
115.51998527629308,
61498.13585389687,
64615,
67731.86414610312,
-0.0964749406826008,
65500,
64615,
65250.914878967014,
2860.789639172315,
283365
],
[
65000,
67000,
62300,
62800,
47765,
44.209334408736574,
161.9010940432272,
239.38803199359498,
-77.48693795036777,
61289.40794950618,
64490,
67690.59205049383,
-0.09925855327938664,
64820,
64490,
64760.73190317361,
2992.161807802864,
235600
],
[
63400,
63400,
60000,
60100,
36411,
37.656712814219574,
-221.72208330033754,
147.16600893480847,
-368.888092235146,
60510.50770578548,
64215,
67919.49229421452,
-0.11537778694119817,
63660,
64215,
63828.585522538895,
3021.2931072455167,
199189
]
] | no news data |
0 | [
[
8540,
8620,
8500,
8560,
1748,
56.96724993195096,
-77.2067845554302,
-18.141981325286338,
-59.064803230143866,
8310.962083914119,
8869,
9427.037916085881,
-0.12584009833935755,
8530,
8869,
8632.086849317278,
300.5544289429735,
11020
],
[
8560,
8780,
8560,
8750,
2273,
61.89991044987364,
-65.44771100528851,
-27.603127261286772,
-37.84458374400174,
8317.268221589144,
8842.5,
9367.731778410856,
-0.11879712262614789,
8572,
8842.5,
8655.669479453823,
294.80054116133255,
13293
],
[
8790,
8830,
8620,
8750,
3208,
61.89991044987363,
-55.488918782184555,
-33.180285565466335,
-22.30863321671822,
8331.833869312131,
8816,
9300.166130687869,
-0.10983805142646748,
8626,
8816,
8674.535583563058,
288.7433596498088,
13293
],
[
8750,
8790,
8660,
8730,
1410,
61.04566491842286,
-48.6495354873623,
-36.27413554984553,
-12.375399937516768,
8337.20935189739,
8794.5,
9251.79064810261,
-0.10399468943148771,
8666,
8794.5,
8685.628466850447,
277.404548246251,
11883
],
[
8730,
8930,
8680,
8880,
3159,
64.95226211358725,
-30.770821675323532,
-35.17347277494113,
4.4026510996176,
8347.041766633183,
8783.5,
9219.958233366817,
-0.09938139315006929,
8734,
8783.5,
8724.502773480359,
275.4470805143759,
15042
],
[
8860,
8890,
8790,
8810,
1038,
61.83571504922964,
-21.996663313466343,
-32.53811088264618,
10.541447569179837,
8358.306107077047,
8769,
9179.693892922953,
-0.09366949319716107,
8784,
8769,
8741.602218784286,
262.9151461919205,
14004
],
[
8720,
8810,
8610,
8620,
5058,
54.229704997629995,
-30.028343647471047,
-32.03615743561115,
2.007813788140105,
8374.284851690036,
8741,
9107.715148309964,
-0.08390690957784332,
8758,
8741,
8717.28177502743,
258.4212071782119,
8946
],
[
8680,
8860,
8570,
8840,
3240,
60.316409650431964,
-18.428909793514322,
-29.31470790719179,
10.885798113677467,
8402.226394642605,
8727,
9051.773605357395,
-0.07442961048639747,
8776,
8727,
8741.825420021945,
260.676835236911,
12186
],
[
8830,
8830,
8520,
8600,
6793,
52.166326871127,
-28.27631734618626,
-29.107029794990684,
0.8307124488044231,
8417.527973396,
8703.5,
8989.472026604,
-0.06571425900017243,
8750,
8703.5,
8713.460336017557,
264.9142041485602,
5393
],
[
8630,
8760,
8600,
8740,
5349,
55.90896874085297,
-24.50119429091501,
-28.18586269417555,
3.6846684032605417,
8451.83770076715,
8688,
8924.16229923285,
-0.054365170173308074,
8722,
8688,
8718.768268814045,
257.42033242366307,
10742
]
] | no news data |
0 | [
[
4055,
4055,
4040,
4045,
25973,
47.734435896412144,
-14.527541041500626,
-17.351688096251607,
2.8241470547509806,
3973.0267829161967,
4054.75,
4136.473217083803,
-0.04030986723413445,
4040,
4054.75,
4039.4051160907006,
46.066623639274496,
-2129113
],
[
4040,
4050,
4035,
4050,
59404,
48.960928327018294,
-12.783964852040754,
-16.438143447409438,
3.654178595368684,
3976.265381797357,
4051,
4125.734618202643,
-0.03689687395835256,
4044,
4051,
4041.5240928725607,
43.84757909361203,
-2069709
],
[
4035,
4055,
4030,
4045,
31326,
47.754102486589034,
-11.671089320674128,
-15.484732622062378,
3.8136433013882503,
3984.3608801331375,
4046.25,
4108.1391198668625,
-0.030590853193382776,
4046,
4046.25,
4042.2192742980487,
42.50132344406832,
-2101035
],
[
4035,
4050,
4035,
4040,
45265,
46.51925757818264,
-11.065034823784117,
-14.600793062406726,
3.535758238622609,
3992.4334578040457,
4042,
4091.5665421959543,
-0.02452575071546477,
4044,
4042,
4041.7754194384393,
40.53694319806344,
-2146300
],
[
4040,
4070,
4035,
4055,
119709,
50.642692342398625,
-9.26752734247384,
-13.53413991842015,
4.26661257594631,
4004.5870776548895,
4038.75,
4072.9129223451105,
-0.016917572191945764,
4047,
4038.75,
4044.4203355507516,
40.14144725534462,
-2026591
],
[
4050,
4060,
4045,
4055,
116314,
50.64269234239863,
-7.753610913043303,
-12.378034117344782,
4.624423204301479,
4005.4387374920047,
4038.25,
4071.0612625079953,
-0.016250238349777874,
4049,
4038.25,
4046.5362684406014,
38.34562959424858,
-2026591
],
[
4050,
4060,
4050,
4060,
102748,
52.07127600608098,
-6.080273415192551,
-11.118481976914337,
5.038208561721786,
4007.246810361483,
4040.25,
4073.253189638517,
-0.01633720172688182,
4051,
4040.25,
4049.2290147524814,
36.32094176608797,
-1923843
],
[
4050,
4060,
4035,
4050,
72165,
49.01562704870928,
-5.4976839406353974,
-9.99432236965855,
4.496638429023152,
4007.2703366505775,
4040.5,
4073.7296633494225,
-0.016448292711012242,
4052,
4040.5,
4049.3832118019855,
35.512303068510256,
-1996008
],
[
4050,
4050,
4040,
4045,
61957,
47.514269996234894,
-5.377447925632623,
-9.070947480853365,
3.6934995552207415,
4009.872331836693,
4039,
4068.127668163307,
-0.01442320780554946,
4053,
4039,
4048.5065694415885,
33.68999570647381,
-2057965
],
[
4050,
4055,
4045,
4055,
47486,
50.7625934936954,
-4.424243664013375,
-8.141606717485367,
3.717363053471992,
4009.605448480928,
4039.5,
4069.394551519072,
-0.014801114751366326,
4053,
4039.5,
4049.805255553271,
31.997853156011395,
-2010479
]
] | no news data |
0 | [
[
12500,
12550,
11970,
12000,
118997,
58.47366805407608,
1090.6912435919785,
1330.8423970112792,
-240.15115341930073,
9711.434133603774,
11907,
14102.565866396226,
-0.3687857338366047,
12458,
11907,
12267.059796788828,
1167.7483164312412,
31551422
],
[
12140,
14060,
11910,
13010,
2867927,
64.80869366437855,
1079.864167952108,
1280.6467511994451,
-200.78258324733724,
10807.7381946663,
12151.5,
13495.2618053337,
-0.22116805420461658,
12532,
12151.5,
12415.647837431063,
1237.909150971867,
34419349
],
[
13150,
13680,
12860,
13190,
670784,
65.80975980025973,
1073.4342463772573,
1239.2042502350077,
-165.77000385775045,
11092.104975139162,
12283.5,
13474.895024860838,
-0.19398298935333383,
12642,
12283.5,
12570.51826994485,
1208.0584973310195,
35090133
],
[
13380,
13640,
12800,
12950,
456617,
63.227175063244765,
1037.0183904838286,
1198.767078284772,
-161.74868780094334,
11081.929685324929,
12308.5,
13535.070314675071,
-0.199304596770536,
12704,
12308.5,
12646.41461595588,
1181.768604664518,
34633516
],
[
13080,
13100,
12400,
12470,
192111,
58.2994819917075,
958.378977570359,
1150.6894581418894,
-192.31048057153043,
11095.969352246524,
12323,
13550.030647753476,
-0.19914479392249873,
12724,
12323,
12611.131692764706,
1147.3565614741954,
34441405
],
[
12470,
12780,
12280,
12320,
128682,
56.80945144523907,
873.8793922099994,
1095.3274449555115,
-221.4480527455121,
11195.472698392026,
12363,
13530.527301607974,
-0.18887443203235035,
12788,
12363,
12552.905354211765,
1101.1168070831816,
34312723
],
[
12320,
12390,
11550,
11690,
96734,
50.92269789714272,
747.460863597642,
1025.7541286839376,
-278.2932650862956,
11308.105268288178,
12388,
13467.894731711822,
-0.1743452908801779,
12524,
12388,
12380.324283369413,
1082.4656065772401,
34215989
],
[
11740,
12130,
11420,
11460,
105796,
48.92929014169158,
621.5493569800092,
944.9131743431519,
-323.36381736314274,
11180.258069841942,
12332,
13483.741930158058,
-0.18678915506942226,
12178,
12332,
12196.259426695531,
1055.8609203931517,
34110193
],
[
11190,
11570,
11110,
11310,
52638,
47.62004008316153,
503.8517451630014,
856.7008885071218,
-352.8491433441204,
11120.541134242372,
12317.5,
13514.458865757628,
-0.19435094227848634,
11850,
12317.5,
12019.007541356425,
1013.2994260793552,
34057555
],
[
11320,
11710,
11320,
11420,
50333,
48.70402462385028,
414.67154507659507,
768.2950198210166,
-353.6234747444215,
11166.341322779608,
12327.5,
13488.658677220392,
-0.1883851027735375,
11640,
12327.5,
11899.20603308514,
969.492324216544,
34107888
]
] | no news data |
0 | [
[
4050,
4075,
4025,
4040,
163381,
21.899719686122516,
-49.40515687752168,
-43.02438610977236,
-6.380770767749318,
3975.425056868331,
4129,
4282.574943131669,
-0.07438844423912279,
4041,
4129,
4066.0058388911684,
87.87824930010532,
345657
],
[
4025,
4035,
3955,
3955,
506811,
19.289618207554337,
-55.65978354212939,
-45.55146559624377,
-10.108317945885616,
3947.812705062935,
4117.75,
4287.687294937065,
-0.08253890835386567,
4035,
4117.75,
4043.804671112935,
87.67266006438352,
-161154
],
[
3990,
3995,
3940,
3955,
164492,
19.289618207554337,
-59.92583254098599,
-48.42633898519222,
-11.499493555793777,
3925.216434087582,
4105.75,
4286.283565912418,
-0.08794182106188551,
4011,
4105.75,
4026.043736890348,
85.33889863121327,
-161154
],
[
3950,
4010,
3950,
3955,
203838,
19.289618207554337,
-62.585263152158404,
-51.25812381858546,
-11.327139333572944,
3909.433501660928,
4092,
4274.566498339072,
-0.08923093760462943,
3990,
4092,
4011.8349895122788,
83.52897730041234,
-161154
],
[
3955,
3970,
3910,
3935,
165860,
18.63685367085122,
-65.55108185718382,
-54.116715426305134,
-11.434366430878683,
3896.7514294148664,
4076.25,
4255.748570585134,
-0.0880704424827397,
3968,
4076.25,
3996.467991609823,
81.8483360646686,
-327014
],
[
3935,
3975,
3880,
3905,
273933,
17.670876306987047,
-69.52087050804721,
-57.197546442653554,
-12.323324065393656,
3879.5357737228514,
4060.25,
4240.964226277149,
-0.08901630504385127,
3941,
4060.25,
3978.1743932878585,
82.787740631478,
-600947
],
[
3915,
3915,
3855,
3870,
251613,
16.590476058576645,
-74.63086594096785,
-60.68421034231642,
-13.946655598651432,
3860.1902577883884,
4042.5,
4224.809742211612,
-0.0901965329432834,
3924,
4042.5,
3956.539514630287,
81.16004487208673,
-852560
],
[
3840,
3890,
3835,
3845,
193384,
15.845259342725841,
-79.7782314118781,
-64.50301455622876,
-15.275216855649333,
3837.935287404588,
4024.75,
4211.564712595412,
-0.09283295240470188,
3902,
4024.75,
3934.23161170423,
79.29147023836626,
-1045944
],
[
3780,
3835,
3745,
3795,
284357,
14.447503761618622,
-86.89051796131662,
-68.98051523724634,
-17.91000272407028,
3805.7738121129237,
4006,
4206.226187887076,
-0.09996314921970849,
3870,
4006,
3906.3852893633843,
80.77065093562581,
-1330301
],
[
3795,
3860,
3795,
3850,
145267,
22.54175878319055,
-87.0851525175849,
-72.60144269331406,
-14.483709824270846,
3790.6751681843007,
3991.25,
4191.824831815699,
-0.10050727557316597,
3853,
3991.25,
3895.1082314907076,
79.64417586879539,
-1185034
]
] | no news data |
0 | [
[
3750,
3875,
3750,
3840,
298870,
50.27605249686745,
85.18307884409796,
141.3494102323898,
-56.16633138829184,
3429.5541127036377,
3888,
4346.445887296362,
-0.23582607371212055,
3807,
3888,
3833.133402016234,
191.38205781086168,
55105311
],
[
3845,
3905,
3790,
3870,
268793,
51.63729421718979,
81.53651975543107,
129.38683213699807,
-47.850312381566994,
3473.7540483079824,
3904,
4334.245951692017,
-0.22041288508812365,
3831,
3904,
3840.5067216129873,
185.92619653865728,
55374104
],
[
3870,
4230,
3865,
4100,
2861314,
60.553320970221485,
96.09791625570097,
122.72904896073865,
-26.631132705037686,
3529.502533515654,
3932,
4334.497466484347,
-0.2047291284254051,
3889,
3932,
3892.40537729039,
198.71718250018176,
58235418
],
[
3970,
4315,
3940,
4010,
3735437,
56.188116387934734,
99.23179765898158,
118.02959870038725,
-18.797801041405677,
3606.055409981633,
3957,
4307.944590018366,
-0.17737912055515118,
3923,
3957,
3915.9243018323123,
211.30881232159734,
54499981
],
[
4010,
4155,
3950,
3975,
1138494,
54.54145768056319,
97.7642483577456,
113.97652863185894,
-16.21228027411334,
3652.883563227036,
3935.75,
4218.616436772963,
-0.1437420754737794,
3959,
3935.75,
3927.73944146585,
210.8581828700547,
53361487
],
[
3980,
4235,
3900,
4055,
2584462,
57.600112394507725,
101.88210291252926,
111.55764348799302,
-9.675540575463756,
3668.4266794632586,
3928.25,
4188.073320536741,
-0.13228451373346475,
4002,
3928.25,
3953.1915531726804,
219.72545552219364,
55945949
],
[
4050,
4060,
3950,
3965,
468256,
53.258592104525164,
96.76780545074962,
108.59967588054434,
-11.83187042979472,
3668.3051874609782,
3926.25,
4184.194812539022,
-0.1313950016117271,
4021,
3926.25,
3955.5532425381443,
211.88792298489412,
55477693
],
[
3900,
3980,
3820,
3915,
285590,
50.960515532812124,
87.66950623766616,
104.41364195196871,
-16.74413571430256,
3666.266184977643,
3922.75,
4179.233815022357,
-0.130767351996613,
3984,
3922.75,
3947.4425940305155,
208.1816427716874,
55192103
],
[
3925,
4000,
3915,
3945,
213322,
52.290705720374234,
81.9352888343933,
99.91797132845363,
-17.982682494060327,
3694.669960860672,
3908.75,
4122.830039139328,
-0.109538875159234,
3971,
3908.75,
3946.9540752244125,
199.38295400228117,
55405425
],
[
3940,
4030,
3925,
3990,
263752,
54.2934355432002,
80.09867646619523,
95.95411235600196,
-15.855435889806728,
3697.112421823217,
3906.5,
4115.887578176783,
-0.10719957925344062,
3974,
3906.5,
3955.56326017953,
192.64131443068968,
55669177
]
] | no news data |
0 | [
[
1862,
1913,
1852,
1868,
837551,
44.00428931372799,
-19.6259740010903,
-31.058886742145646,
11.432912741055347,
1776.0622408157967,
1837.9499999999998,
1899.837759184203,
-0.06734433383302386,
1849.4,
1837.9499999999998,
1840.8329661869288,
47.117489873473964,
-4440533
],
[
1884,
1902,
1871,
1895,
411628,
48.348803325013705,
-13.79664380901113,
-27.606438155518745,
13.809794346507616,
1773.7480140619232,
1840.7000000000003,
1907.6519859380774,
-0.07274622256541216,
1864.8000000000002,
1840.7000000000003,
1851.666372949543,
46.18052631108297,
-4028905
],
[
1875,
1942,
1875,
1892,
791738,
47.90406862526718,
-9.311594298874752,
-23.94746938418995,
14.635875085315199,
1772.3699146392105,
1841.5500000000002,
1910.7300853607899,
-0.07513245403142971,
1874.2000000000003,
1841.5500000000002,
1859.7330983596346,
47.667631574577044,
-4820643
],
[
1897,
2050,
1897,
2000,
6134542,
61.59865469452932,
2.923833030136848,
-18.57320890132459,
21.49704193146144,
1750.6190874328215,
1849.6000000000001,
1948.5809125671788,
-0.10702953348527099,
1902.8000000000002,
1849.6000000000001,
1887.7864786877078,
55.54851503353583,
1313899
],
[
2000,
2005,
1921,
1923,
1110330,
51.253831094134746,
6.334223865913373,
-13.591722347876999,
19.925946213790372,
1748.6212238377595,
1852.9,
1957.1787761622406,
-0.11255737078335641,
1915.6,
1852.9,
1894.8291829501663,
57.580763959711845,
203569
],
[
1922,
1928,
1867,
1867,
588697,
45.295933165401735,
4.466761143334907,
-9.98002564963462,
14.446786792969526,
1749.0804627629363,
1853.55,
1958.0195372370636,
-0.11272373255327735,
1915.4,
1853.55,
1889.2633463601333,
57.82499510544671,
-385128
],
[
1862,
1884,
1798,
1805,
683947,
39.782220932591414,
-1.9931228831108,
-8.382645096329856,
6.389522213219056,
1744.388437793099,
1849,
1953.611562206901,
-0.11315474549151,
1897.4,
1849,
1872.4106770881067,
59.83749545505766,
-1069075
],
[
1803,
1804,
1757,
1781,
652506,
37.86098361790298,
-8.946101845333487,
-8.495336446130583,
-0.45076539920290415,
1736.28308125663,
1845,
1953.71691874337,
-0.11785031842099716,
1875.2,
1845,
1854.1285416704854,
58.991960065410694,
-1721581
],
[
1769,
1797,
1769,
1774,
453941,
37.29524357684481,
-14.85004716507683,
-9.766278589919834,
-5.083768575156997,
1728.7227483053853,
1841.95,
1955.1772516946148,
-0.12294280701931624,
1830,
1841.95,
1838.1028333363884,
56.77824863216708,
-2175522
],
[
1774,
1805,
1765,
1796,
393289,
40.31385941721309,
-17.551428288350508,
-11.323308529605969,
-6.228119758744539,
1725.6279888425022,
1840.4999999999998,
1955.3720111574974,
-0.12482696132300744,
1804.6000000000001,
1840.4999999999998,
1829.6822666691107,
55.579802301298,
-1782233
]
] | no news data |
0 | [
[
39250,
39400,
38950,
39150,
20511,
46.73696292641266,
-801.2910769887312,
-974.4919035667069,
173.2008265779757,
37112.83845985987,
39470,
41827.16154014013,
-0.11944066582924391,
38890,
39470,
38941.39155232816,
907.3273451360659,
261647
],
[
39050,
39200,
38700,
38800,
22602,
43.666500562228684,
-761.6644258177112,
-931.9264080169078,
170.2619821991966,
37122.89425486799,
39350,
41577.10574513201,
-0.11319470115029268,
38970,
39350,
38913.113241862535,
878.232534769204,
239045
],
[
39350,
40150,
39000,
39000,
45463,
45.85549332972264,
-705.9835518140098,
-886.7378367763283,
180.75428496231848,
37131.55629998548,
39262.5,
41393.44370001452,
-0.10854854887052627,
39080,
39262.5,
38930.49059349003,
911.930210857118,
284508
],
[
39100,
39100,
37550,
37800,
111760,
36.65270282652127,
-750.0400345539674,
-859.3982763318562,
109.3582417778888,
37015.1645977637,
39112.5,
41209.8354022363,
-0.10724629733391107,
38820,
39112.5,
38704.392474792025,
957.5066243673239,
172748
],
[
38000,
38150,
37750,
37750,
26872,
36.32557752578729,
-779.9983610932104,
-843.5182932841271,
63.519932190916734,
36944.3132097017,
38957.5,
40970.6867902983,
-0.10335297646400819,
38500,
38957.5,
38513.51397983362,
917.6847226268007,
145876
],
[
37750,
38400,
37750,
37850,
28806,
37.52650996606522,
-786.603906261058,
-832.1354158795134,
45.5315096184554,
36996.78451030795,
38795,
40593.21548969205,
-0.09270346641020995,
38240,
38795,
38380.8111838669,
898.564385296315,
174682
],
[
38000,
38800,
38000,
38700,
33434,
46.72435136898308,
-715.0087760505558,
-808.7100879137218,
93.7013118631661,
37241.01402047521,
38675,
40108.98597952479,
-0.0741557067627558,
38220,
38675,
38444.64894709352,
902.2383577751497,
208116
],
[
38600,
38600,
37800,
38300,
47327,
43.48015606090265,
-682.6763090645472,
-783.503332143887,
100.82702307933971,
37441.9189371258,
38560,
39678.0810628742,
-0.05799175637314297,
38080,
38560,
38415.719157674816,
902.0784750769246,
160789
],
[
38250,
38650,
37950,
38300,
29227,
43.480156060902644,
-649.5648171630892,
-756.7156291477274,
107.15081198463827,
37539.78555420224,
38482.5,
39425.21444579776,
-0.048994449206666034,
38180,
38482.5,
38392.57532613985,
887.6442982857158,
160789
],
[
38450,
38500,
38000,
38150,
14875,
42.20566984577387,
-628.1861290105226,
-731.0097291202865,
102.8236001097639,
37506.92716246949,
38455,
39403.07283753051,
-0.04930816994047649,
38260,
38455,
38344.06026091188,
859.955419836736,
145914
]
] | no news data |
0 | [
[
6760,
6940,
6710,
6820,
130553,
59.11042904936507,
107.6969171734836,
218.86068593062086,
-111.16376875713726,
6683.265731229405,
7116,
7548.734268770595,
-0.12162289734980186,
6898,
7116,
6953.620705667261,
340.19069257905824,
7021325
],
[
6830,
6900,
6540,
6610,
127208,
54.10165958292031,
70.457663232909,
189.18008139107852,
-118.72241815816952,
6604.070723753442,
7092.5,
7580.929276246558,
-0.13773120232543065,
6822,
7092.5,
6884.896564533809,
341.60564310912554,
6894117
],
[
6690,
6770,
6620,
6700,
84943,
55.82913062864567,
47.658160422110996,
160.875697197285,
-113.21753677517401,
6552.133336975027,
7066,
7579.866663024973,
-0.14544768271298406,
6760,
7066,
6847.917251627048,
328.63381145847376,
6979060
],
[
6650,
6880,
6650,
6710,
95559,
56.02716493655164,
30.04990995300068,
134.71053974842815,
-104.66062979542747,
6509.3207765140805,
7047,
7584.6792234859195,
-0.15259804838538937,
6720,
7047,
6820.333801301639,
321.5885392114399,
7074619
],
[
6710,
6710,
6440,
6480,
117719,
50.42723999481949,
-2.4357553427753373,
107.28128073018746,
-109.7170360729628,
6424.059971596444,
7018.5,
7612.940028403556,
-0.1693923283902704,
6664,
7018.5,
6752.267041041312,
317.9036435534799,
6956900
],
[
6550,
6700,
6390,
6530,
81490,
51.56070527580348,
-23.871125527866752,
81.05079947857662,
-104.92192500644337,
6393.630032206261,
6966.5,
7539.369967793739,
-0.1644642123860588,
6606,
6966.5,
6707.81363283305,
317.33909758537425,
7038390
],
[
6470,
6520,
6270,
6360,
87046,
47.577519867913814,
-53.954436920427725,
54.04975219877576,
-108.00418911920349,
6306.580290886296,
6921,
7535.419709113704,
-0.17755229276512177,
6556,
6921,
6638.25090626644,
313.2434477578475,
6951344
],
[
6360,
6450,
6240,
6300,
53498,
46.22035696300656,
-81.69544229157418,
26.90071330070577,
-108.59615559227996,
6216.375096474637,
6877,
7537.624903525363,
-0.19212589894586685,
6476,
6877,
6570.600725013152,
305.8689157751441,
6897846
],
[
6300,
6390,
6250,
6300,
52609,
46.220356963006566,
-102.49884601778194,
1.0208014370082275,
-103.51964745479017,
6144.818502723165,
6830,
7515.181497276835,
-0.20063879861693565,
6394,
6830,
6516.480580010522,
294.02113607691956,
6897846
],
[
6350,
6460,
6310,
6410,
49864,
49.295647981380604,
-108.85480225891115,
-20.954319302175648,
-87.9004829567355,
6097.779706004352,
6796,
7494.220293995648,
-0.20547978045781276,
6380,
6796,
6495.184464008418,
284.44819778571105,
6947710
]
] | no news data |
0 | [
[
7370,
7670,
7350,
7480,
61594,
49.54496424200911,
-81.10852626600081,
-82.54895688044797,
1.4404306144471661,
7129.81390616094,
7540,
7950.18609383906,
-0.10880267741089127,
7418,
7540,
7430.984359133222,
270.68397171503676,
224208
],
[
7410,
7550,
7360,
7360,
18907,
45.138476722287024,
-82.1550280607762,
-82.47017111651363,
0.31514305573742263,
7121.600135771929,
7517,
7912.399864228071,
-0.10520150704485066,
7416,
7517,
7416.7874873065775,
264.9208308782484,
205301
],
[
7490,
7510,
7400,
7430,
21590,
48.04150372946823,
-76.4546516542814,
-81.26706722406719,
4.812415569785784,
7114.615574081139,
7505,
7895.384425918861,
-0.10403315813960316,
7422,
7505,
7419.429989845263,
256.7122001012307,
226891
],
[
7410,
7550,
7370,
7420,
10767,
47.65356312646129,
-71.91498749928542,
-79.39665127911084,
7.481663779825425,
7153.130165592294,
7477.5,
7801.869834407706,
-0.08675889920634053,
7416,
7477.5,
7419.54399187621,
251.23275723685708,
216124
],
[
7380,
7540,
7310,
7420,
27150,
47.65356312646128,
-67.5387265516465,
-77.02506633361797,
9.486339781971466,
7190.723779053456,
7454.5,
7718.276220946544,
-0.07076966153237471,
7422,
7454.5,
7419.635193500969,
249.71613171993872,
216124
],
[
7400,
7700,
7340,
7420,
52018,
47.653563126461286,
-63.34035997954652,
-74.28812506280369,
10.947765083257167,
7199.815124702918,
7441.5,
7683.184875297082,
-0.06495595654023566,
7410,
7441.5,
7419.708154800775,
257.59355088280023,
216124
],
[
7350,
7500,
7280,
7330,
31134,
43.68797907775467,
-66.50870115548423,
-72.7322402813398,
6.223539125855567,
7205.449752856893,
7424,
7642.550247143107,
-0.05887668295881123,
7404,
7424,
7401.766523840621,
254.9082972483145,
184990
],
[
7310,
7390,
7120,
7130,
29689,
36.432404858392374,
-84.18750177873517,
-75.02329258081888,
-9.164209197916293,
7162.823627696719,
7400,
7637.176372303281,
-0.06410172224412998,
7344,
7400,
7347.413219072497,
255.98627601629204,
155301
],
[
7130,
7320,
7130,
7270,
25796,
43.50534405954812,
-85.9109210501856,
-77.20081827469222,
-8.710102775493382,
7156.513389128135,
7384.5,
7612.486610871865,
-0.06174733857996213,
7314,
7384.5,
7331.930575257998,
251.2729705865569,
181097
],
[
7270,
7440,
7120,
7280,
56218,
43.98477589482212,
-85.48441568109229,
-78.85753775597223,
-6.626877925120056,
7156.70160269698,
7369.5,
7582.29839730302,
-0.057751108569921855,
7286,
7369.5,
7321.544460206398,
256.18204411608855,
237315
]
] | no news data |
0 | [
[
5970,
6050,
5960,
6000,
38023,
39.19450108798,
-130.25510522553486,
-104.8660658910382,
-25.38903933449666,
5768.452995027924,
6282,
6795.547004972076,
-0.1634979321783114,
6040,
6282,
6082.483492181601,
146.84290989964114,
-133315
],
[
6000,
6110,
5990,
6060,
41177,
43.43771366868098,
-125.5234273279184,
-108.99753817841426,
-16.52588914950414,
5750.390535528491,
6258,
6765.609464471509,
-0.16222737758757094,
6034,
6258,
6077.986793745281,
144.92555919252393,
-92138
],
[
6040,
6090,
5970,
5990,
42535,
39.93624210791242,
-125.96985145567851,
-112.39200083386712,
-13.577850621811393,
5751.82827742589,
6221,
6690.17172257411,
-0.1508348248108376,
6024,
6221,
6060.389434996225,
143.14516210734368,
-134673
],
[
6010,
6070,
5830,
5850,
172564,
34.02827280587,
-136.0521512542864,
-117.12403091795099,
-18.92812033633541,
5747.485216792561,
6176.5,
6605.514783207439,
-0.13891841114140338,
5982,
6176.5,
6018.31154799698,
150.06336481396198,
-307237
],
[
5850,
5865,
5750,
5770,
133049,
31.188928118698538,
-148.78270350385992,
-123.45576543513278,
-25.326938068727145,
5721.898837151541,
6134,
6546.101162848459,
-0.1343662089496118,
5934,
6134,
5968.649238397585,
147.55883875582185,
-440286
],
[
5740,
5760,
5630,
5760,
132974,
30.842492627471014,
-157.85897431473404,
-130.33640721105303,
-27.522567103681013,
5688.8629843904055,
6097.5,
6506.1370156095945,
-0.13403428146276164,
5886,
6097.5,
5926.919390718068,
147.01892170183459,
-573260
],
[
5790,
5800,
5730,
5780,
54245,
32.45836907413253,
-161.57560843362717,
-136.58424745556786,
-24.991360978059305,
5684.1279039055835,
6059.5,
6434.8720960944165,
-0.123895402622136,
5830,
6059.5,
5897.5355125744545,
141.51757015170355,
-519015
],
[
5740,
5840,
5740,
5820,
36067,
35.69453925777503,
-159.45530059591056,
-141.1584580836364,
-18.296842512274168,
5680.457701251282,
6029.5,
6378.542298748718,
-0.11577819014801166,
5796,
6029.5,
5882.028410059564,
138.55202942658187,
-482948
],
[
5830,
5950,
5810,
5870,
25239,
39.59088071471461,
-151.9883323401964,
-143.3244329349484,
-8.663899405248003,
5677.978816270766,
6007.5,
6337.021183729234,
-0.10970326549454303,
5800,
6007.5,
5879.622728047651,
138.65545589611173,
-457709
],
[
5810,
5870,
5790,
5830,
49037,
37.62670638877858,
-147.59696595933565,
-144.17893953982585,
-3.4180264195098005,
5670.011992232883,
5986,
6301.988007767117,
-0.10557567917377778,
5812,
5986,
5869.698182438121,
134.4657804749609,
-506746
]
] | no news data |
0 | [
[
10300,
10390,
9950,
10040,
151223,
42.30197990030938,
-64.0829668218903,
-114.1623170139959,
50.07935019210561,
9805.429475102863,
10074.5,
10343.570524897137,
-0.0534161546274529,
10208,
10074.5,
10132.178622698513,
284.6233672275266,
-618938
],
[
10080,
10330,
10070,
10150,
130648,
46.319592205893905,
-57.411039701633854,
-102.8120615515235,
45.401021849889645,
9808.635885689793,
10079.5,
10350.364114310207,
-0.05374554577314485,
10200,
10079.5,
10135.742898158811,
285.00741242556046,
-488290
],
[
10150,
10280,
9990,
9990,
152943,
41.76422375520134,
-64.2930222746345,
-95.10825369614571,
30.815231421511214,
9802.118793139567,
10068.5,
10334.881206860433,
-0.052913781965622075,
10156,
10068.5,
10106.594318527048,
285.3640258237347,
-641233
],
[
10190,
10450,
10120,
10360,
285838,
53.221290514078426,
-39.43653543268738,
-83.97391004345404,
44.53737461076666,
9786.001340790306,
10075.5,
10364.998659209694,
-0.05746586456447697,
10156,
10075.5,
10157.27545482164,
297.83802397918225,
-355395
],
[
10260,
10400,
10140,
10320,
115605,
52.02956370395464,
-22.703543913408794,
-71.719836817445,
49.016292904036206,
9781.65979144697,
10090,
10398.34020855303,
-0.06111797989158189,
10172,
10090,
10189.820363857312,
295.1353079806692,
-471000
],
[
10320,
10320,
10120,
10250,
88929,
49.92281327243923,
-14.91896601182816,
-60.35966265632163,
45.44069664449347,
9783.440378709132,
10099.5,
10415.559621290868,
-0.06258916209532504,
10214,
10099.5,
10201.856291085849,
288.33992883919285,
-559929
],
[
10340,
10430,
10290,
10400,
129743,
54.20223506113279,
3.3158909311405296,
-47.6245519388292,
50.94044286996973,
9781.458235492591,
10120,
10458.541764507409,
-0.0669054870568001,
10264,
10120,
10241.48503286868,
280.6013624935362,
-430186
],
[
10400,
10650,
10250,
10290,
147552,
50.77546333182613,
8.78974305533302,
-36.34169293999676,
45.13143599532978,
9813.698917736765,
10140.5,
10467.301082263235,
-0.06445462891637198,
10324,
10140.5,
10251.188026294945,
289.12983660114077,
-577738
],
[
10410,
10430,
10170,
10230,
112199,
48.95731698477212,
8.191880838616271,
-27.434978184274154,
35.62685902289043,
9842.116092174134,
10155.5,
10468.883907825866,
-0.06171708095630272,
10298,
10155.5,
10246.950421035957,
287.04913398677354,
-689937
],
[
10160,
10330,
10080,
10140,
103996,
46.280323751310426,
0.4506283230821282,
-21.8578568828029,
22.308485205885027,
9851.71801252425,
10160.5,
10469.28198747575,
-0.06078086461803055,
10262,
10160.5,
10225.560336828767,
284.4027672734326,
-793933
]
] | no news data |
0 | [
[
9370,
9520,
9370,
9380,
49359,
55.653380426446276,
62.03225424860284,
52.2076443147381,
9.824609933864743,
8983.350565500261,
9208,
9432.649434499739,
-0.04879440367066444,
9308,
9208,
9263.248929343492,
182.32051397282734,
291534
],
[
9510,
9520,
9410,
9480,
38622,
59.97087291803707,
76.21506260892238,
57.00912797357496,
19.20593463534742,
8986.928252610534,
9229.5,
9472.071747389466,
-0.05256443954482162,
9354,
9229.5,
9306.599143474794,
179.2976201176254,
330156
],
[
9510,
9560,
9440,
9460,
49264,
58.73914893002161,
84.8629601834291,
62.579894415545795,
22.2830657678833,
8989.040754374804,
9246.5,
9503.959245625196,
-0.055687935029512955,
9394,
9246.5,
9337.279314779837,
175.0620758235093,
280892
],
[
9480,
9480,
9200,
9210,
39719,
46.016413584456956,
70.72825930666477,
64.20956739376959,
6.518691912895179,
8989.882373836,
9247,
9504.117626164,
-0.05561103626343666,
9378,
9247,
9311.82345182387,
182.55764183611578,
241173
],
[
9240,
9310,
9130,
9160,
33446,
43.96535481310496,
54.859439425363234,
62.33954180008832,
-7.480102374725085,
8985.729769098767,
9245,
9504.270230901233,
-0.056088746544344606,
9338,
9245,
9281.458761459096,
182.37495313353608,
207727
],
[
9100,
9120,
8970,
9080,
34801,
40.82957967671059,
35.41965815738695,
56.95556507154805,
-21.535906914161103,
8977.656451346917,
9242.5,
9507.343548653083,
-0.05730993749593366,
9278,
9242.5,
9241.167009167279,
182.91959933828352,
172926
],
[
8990,
9230,
8990,
9120,
25049,
43.017980427696294,
22.97630066074271,
50.15971218938698,
-27.18341152864427,
8964.679966285405,
9233.5,
9502.320033714595,
-0.05822711511660701,
9206,
9233.5,
9216.933607333824,
186.99677081412042,
197975
],
[
9100,
9350,
9100,
9190,
26916,
46.730937965898576,
18.549438796866525,
43.83765751088289,
-25.288218714016367,
8960.518825816462,
9227.5,
9494.481174183538,
-0.05786641542856425,
9152,
9227.5,
9211.54688586706,
191.4970014702547,
224891
],
[
9310,
9410,
9250,
9260,
31959,
50.223853626025324,
20.45375569785392,
39.1608771482771,
-18.70712145042318,
8965.118793139567,
9231.5,
9497.881206860433,
-0.05771135933714628,
9162,
9231.5,
9221.237508693648,
193.53292993666508,
256850
],
[
9200,
9310,
9200,
9280,
22324,
51.20826350517206,
23.308092236258744,
35.990320165873435,
-12.68222792961469,
8969.5298970063,
9236,
9502.4701029937,
-0.05770249090378963,
9186,
9236,
9232.990006954918,
187.56629208404615,
279174
]
] | no news data |
0 | [
[
3945,
4035,
3830,
4030,
240823,
68.55847256197397,
267.8626311086027,
170.31578563312382,
97.5468454754789,
2545.654500200698,
3402.5,
4259.345499799302,
-0.503656428978282,
4048,
3402.5,
3809.9916096615957,
230.47705927794823,
4423263
],
[
4030,
4265,
3955,
4160,
182086,
71.09097564965256,
283.52186543815924,
192.95700159413093,
90.56486384402831,
2549.829190325748,
3456.25,
4362.670809674251,
-0.5245111376053535,
4058,
3456.25,
3879.9932877292767,
236.15726932952336,
4605349
],
[
4155,
4275,
4025,
4250,
195455,
72.72868300497187,
299.73896509307497,
214.31339429391974,
85.42557079915522,
2566.053567499656,
3516.5,
4466.946432500345,
-0.5405638745914088,
4072,
3516.5,
3953.9946301834216,
237.14603580598597,
4800804
],
[
4160,
4605,
4140,
4410,
593354,
75.39708683313785,
321.7923740524184,
235.8091902456195,
85.98318380679888,
2593.364917485603,
3588,
4582.635082514396,
-0.5544231229177239,
4170,
3588,
4045.1957041467376,
253.42131896270126,
5394158
],
[
4355,
4625,
4355,
4605,
321669,
78.19709397151135,
350.9590919088564,
258.8391705782669,
92.11992133058953,
2611.5210615679325,
3667,
4722.4789384320675,
-0.5756634515582588,
4291,
3667,
4157.1565633173905,
254.60551046536546,
5715827
],
[
4610,
4900,
4565,
4810,
447238,
80.68569676014779,
386.1642515751955,
284.3041867776526,
101.86006479754292,
2625.253871088963,
3755,
4884.746128911037,
-0.6017289634679291,
4447,
3755,
4287.725250653913,
260.34797400355365,
6163065
],
[
4810,
4860,
4330,
4850,
595440,
81.13809160301963,
412.53679260637045,
309.9507079433962,
102.58608466297426,
2663.1565057730345,
3844.25,
5025.343494226965,
-0.6144727810246291,
4585,
3844.25,
4400.18020052313,
279.6088330032998,
6758505
],
[
4840,
5390,
4750,
5300,
519226,
85.3074780761899,
464.39520176063706,
340.8396067068444,
123.55559505379267,
2651.3643284637274,
3951.75,
5252.135671536273,
-0.6581315475605859,
4795,
3951.75,
4580.144160418504,
305.35105921734987,
7277731
],
[
5300,
6590,
5240,
5910,
3231777,
88.89195729599125,
548.3937251520356,
382.35043039588265,
166.04329475615293,
2605.7514825804255,
4096.75,
5587.7485174195745,
-0.7278933385828154,
5095,
4096.75,
4846.115328334803,
379.9688407018249,
10509508
],
[
5910,
6450,
5800,
6050,
1159847,
89.523672967115,
619.1231241036776,
429.7049691374417,
189.41815496623587,
2604.337206657563,
4247,
5889.662793342437,
-0.7735638301589061,
5384,
4247,
5086.892262667843,
399.25678065169456,
11669355
]
] | no news data |
0 | [
[
357,
362,
352,
360,
94979,
42.99131581432868,
-4.734660131058604,
-4.540238732469809,
-0.19442139858879504,
351.7213395453787,
363.50000000000006,
375.2786604546214,
-0.06480693510108021,
357,
363.50000000000006,
358.870541417893,
10.249194065824147,
-658799
],
[
359,
360,
346,
346,
248722,
32.96461509870573,
-5.49632250123733,
-4.731455486223314,
-0.7648670150140164,
348.7506799232708,
362.20000000000005,
375.6493200767293,
-0.07426460561418682,
354,
362.20000000000005,
356.2964331343144,
10.517108775408136,
-907521
],
[
346,
348,
325,
333,
783837,
26.730388482293126,
-7.067467406633909,
-5.198657870305433,
-1.8688095363284765,
342.0970982840364,
360.35,
378.60290171596364,
-0.10130651708596429,
349.20000000000005,
360.35,
351.6371465074515,
11.408743862878984,
-1691358
],
[
334,
341,
331,
332,
138426,
26.318072671560667,
-8.297652533008659,
-5.818456802846079,
-2.47919573016258,
336.82666951987676,
358.45000000000005,
380.07333048012333,
-0.12064907507391984,
345.6,
358.45000000000005,
347.7097172059613,
11.308119301244771,
-1829784
],
[
332,
333,
320,
326,
420824,
23.93271943246802,
-9.645545124521561,
-6.583874467181175,
-3.061670657340386,
330.82581126604975,
356.35,
381.8741887339503,
-0.143253479634911,
339.40000000000003,
356.35,
343.367773764769,
11.42896792258443,
-2250608
],
[
354,
423,
343,
423,
35623930,
70.49355122860682,
-2.8537738486467106,
-5.837854343474283,
2.9840804948275723,
320.04793478593615,
359.20000000000005,
398.35206521406394,
-0.21799590876427558,
352.00000000000006,
359.20000000000005,
359.29421901181524,
17.541184499542684,
33373322
],
[
444,
504,
403,
415,
53898268,
66.85872330846195,
1.8617594740317713,
-4.297931579973072,
6.159691054004844,
315.1539759888258,
361.4,
407.6460240111742,
-0.2559270836257565,
365.8,
361.4,
370.4353752094522,
23.50252846386106,
-20524946
],
[
409,
417,
383,
386,
4471073,
55.65566628587301,
3.2216586929504274,
-2.7940135253883724,
6.0156722183388,
314.806404680483,
362.25000000000006,
409.6935953195171,
-0.2619384144624819,
376.40000000000003,
362.25000000000006,
373.54830016756176,
24.252347859299555,
-24996019
],
[
380,
383,
358,
360,
2648513,
47.90530250555634,
2.176318665687859,
-1.7999470871731262,
3.976265752860985,
314.5647255393427,
362.00000000000006,
409.4352744606574,
-0.2620733395616428,
382,
362.00000000000006,
370.8386401340494,
24.520037297921014,
-27644532
],
[
357,
359,
344,
353,
1599070,
46.04614841855513,
0.7741141581096826,
-1.2851348381165644,
2.059248996226247,
313.7398902725348,
361.25,
408.7601097274652,
-0.26303174935620866,
387.40000000000003,
361.25,
367.27091210723955,
23.91146320521237,
-29243602
]
] | no news data |
0 | [
[
5000,
5000,
4750,
4910,
730239,
50.662209533572266,
188.78862704351104,
327.58352081033814,
-138.7948937668271,
3996.6928260637096,
5055.5,
6114.30717393629,
-0.41887337511078643,
4823,
5055.5,
4887.442407721127,
367.67259264394266,
108452106
],
[
4920,
5120,
4905,
5040,
1209369,
53.28674876727381,
185.93050131927612,
299.2529169121257,
-113.32241559284961,
4022.647579331803,
5070.75,
6118.852420668197,
-0.4133914788416691,
4881,
5070.75,
4917.953926176902,
356.7674074550896,
109661475
],
[
5000,
5000,
4690,
4885,
746828,
49.87975959031383,
169.207690551636,
273.2438716400278,
-104.0361810883918,
4049.785563866889,
5082.75,
6115.714436133111,
-0.40645887998941954,
4912,
5082.75,
4911.363140941522,
356.2840212082975,
108914647
],
[
4875,
4967,
4775,
4810,
483931,
48.2714984803619,
148.19457453081668,
248.2340122181856,
-100.03943768736892,
4068.0878179976544,
5090.25,
6112.412182002346,
-0.4016157092489939,
4920,
5090.25,
4891.090512753218,
344.5494482648477,
108430716
],
[
4690,
4865,
4690,
4795,
365466,
47.93858445379696,
128.8458987363756,
224.35638952182362,
-95.51049078544801,
4119.767349191245,
5107.5,
6095.232650808755,
-0.38677734735536184,
4888,
5107.5,
4871.872410202574,
332.4387733887871,
108065250
],
[
4795,
4880,
4735,
4835,
452716,
48.94968228252736,
115.40923366966217,
202.56695835139135,
-87.15772468172918,
4118.6361837529275,
5060.25,
6001.8638162470725,
-0.3721609866101764,
4873,
5060.25,
4864.49792816206,
319.0502895753023,
108517966
],
[
4830,
5080,
4820,
4970,
1149296,
52.31566148566792,
114.33595780634369,
184.92075824238185,
-70.58480043603817,
4150.863715701111,
5016.25,
5881.636284298889,
-0.345033155962677,
4859,
5016.25,
4885.598342529648,
314.832411748495,
109667262
],
[
4900,
4915,
4415,
4580,
2085740,
43.41081494110404,
81.08098716919812,
164.1528040277451,
-83.07181685854698,
4165.6250936262995,
4951.75,
5737.8749063737005,
-0.3175139723829759,
4798,
4951.75,
4824.478674023719,
331.9872394807454,
107581522
],
[
4930,
5650,
4915,
4975,
17493173,
52.27188505064052,
85.61249465098717,
148.4447421523935,
-62.83224750140633,
4249.609624908332,
4907,
5564.390375091668,
-0.2679398308912443,
4831,
4907,
4854.582939218975,
384.7024366606922,
125074695
],
[
4955,
5010,
4690,
4730,
1725614,
47.32226431846197,
68.64302051676532,
132.48439782526788,
-63.84137730850256,
4351.737423627981,
4852.5,
5353.262576372019,
-0.20639364301783364,
4818,
4852.5,
4829.666351375181,
380.0808340420713,
123349081
]
] | no news data |
0 | [
[
3795,
3880,
3790,
3795,
25619,
31.6589874179522,
-50.20920094516896,
-39.30143157901961,
-10.907769366149353,
3730.341160090216,
3920.75,
4111.158839909784,
-0.0971287839876472,
3838,
3920.75,
3849.080455807422,
102.351855600288,
-131397
],
[
3805,
3805,
3695,
3695,
61850,
26.73834013416599,
-60.055577778401585,
-43.45226081889601,
-16.603316959505577,
3693.4494747347712,
3906.5,
4119.550525265228,
-0.10907488814295586,
3795,
3906.5,
3818.264364645938,
102.89815162883887,
-193247
],
[
3730,
4100,
3680,
3780,
433567,
35.8633822579678,
-60.304954752833055,
-46.82279960568342,
-13.482155147149633,
3680.646627222586,
3895,
4109.353372777414,
-0.11006591670213804,
3777,
3895,
3810.6114917167506,
125.54828365535039,
240320
],
[
3775,
3775,
3650,
3750,
39467,
34.24228926738939,
-62.20626201481946,
-49.89949208751063,
-12.306769927308828,
3662.8829492412187,
3885.25,
4107.617050758781,
-0.11446730622677112,
3763,
3885.25,
3798.4891933734007,
125.86626339425393,
200853
],
[
3750,
3815,
3720,
3730,
49212,
33.165965929265916,
-64.58242853615047,
-52.836079377238605,
-11.746349158911869,
3667.0400849064054,
3864.75,
4062.4599150935946,
-0.10231446540841951,
3750,
3864.75,
3784.7913546987206,
123.66153029466437,
151641
],
[
3730,
3805,
3730,
3750,
13618,
35.35425452427932,
-64.11267377609693,
-55.091398257010276,
-9.02127551908665,
3669.0701891233534,
3849,
4028.9298108766466,
-0.09349431586211825,
3741,
3849,
3777.8330837589765,
120.18570670218836,
165259
],
[
3805,
3810,
3735,
3770,
11864,
37.556074470448465,
-61.41856194100001,
-56.356830993808224,
-5.0617309471917835,
3669.9659679813353,
3837.25,
4004.5340320186647,
-0.08718954043581455,
3756,
3837.25,
3776.2664670071813,
116.95815622346062,
177123
],
[
3745,
3790,
3745,
3790,
11741,
39.7654630909177,
-57.01242233297853,
-56.48794926164229,
-0.5244730713362387,
3670.7068679791873,
3828.75,
3986.7931320208127,
-0.08255599452605297,
3758,
3828.75,
3779.013173605745,
111.81828792178486,
188864
],
[
3810,
3810,
3755,
3775,
15079,
38.66062971311678,
-54.10718563343971,
-56.01179653600178,
1.9046109025620694,
3671.1093654636657,
3820,
3968.8906345363343,
-0.07795321179912792,
3763,
3820,
3778.210538884596,
107.75983878451451,
173785
],
[
3775,
3810,
3755,
3770,
21277,
38.27884982157408,
-51.61325732886189,
-55.13208869457381,
3.518831365711918,
3679.726918694285,
3809.5,
3939.273081305715,
-0.06813129350608484,
3771,
3809.5,
3776.568431107677,
103.99127887133491,
152508
]
] | no news data |
0 | [
[
718,
729,
718,
724,
304990,
48.14211062392311,
-12.542692897268807,
-17.828264617899045,
5.285571720630237,
679.004941235164,
718.2000000000002,
757.3950587648363,
-0.10914803331895341,
718.4000000000001,
718.2000000000002,
715.3991908122159,
21.097440114223954,
-2301376
],
[
728,
730,
708,
711,
440985,
43.42206645709495,
-12.021436743126628,
-16.666899042944564,
4.645462299817936,
682.4915657112475,
715.6,
748.7084342887525,
-0.09253335463597681,
718.2,
715.6,
714.5193526497728,
21.161908677493674,
-2742361
],
[
711,
720,
700,
701,
230042,
40.160255868854634,
-12.273769536968075,
-15.788273141749267,
3.5145036047811917,
684.397460547044,
713,
741.602539452956,
-0.08023152721726778,
713.2,
713,
711.8154821198183,
21.07891520052984,
-2972403
],
[
697,
701,
684,
695,
349846,
38.3011831653477,
-12.810226631436876,
-15.192663839686789,
2.382437208249913,
685.878534339379,
710.35,
734.821465660621,
-0.06889974142499047,
708.0000000000001,
710.35,
708.4523856958547,
20.78756411477771,
-3322249
],
[
699,
714,
697,
697,
174292,
39.30969877558201,
-12.924998125605384,
-14.73913069687051,
1.8141325712651248,
687.6995463954568,
708.1500000000001,
728.6004536045434,
-0.057757406212083105,
705.6,
708.1500000000001,
706.1619085566838,
20.65988096372216,
-3147957
],
[
695,
710,
695,
700,
218612,
40.87098446714753,
-12.628309146670745,
-14.316966386830558,
1.688657240159813,
687.3846417324913,
707.0500000000001,
726.7153582675088,
-0.055626499589869836,
700.8000000000001,
707.0500000000001,
704.929526845347,
20.25560375202772,
-2929345
],
[
703,
720,
703,
718,
558460,
49.2988372312104,
-10.816050725606146,
-13.616783254585677,
2.8007325289795304,
687.2092520362295,
707.25,
727.2907479637705,
-0.05667231661723723,
702.2,
707.25,
707.5436214762776,
20.237346341168596,
-2370885
],
[
718,
718,
708,
712,
244773,
46.89920229562641,
-9.751562780605468,
-12.843739159789637,
3.0921763791841688,
687.2092520362296,
707.2500000000001,
727.2907479637706,
-0.05667231661723721,
704.4,
707.2500000000001,
708.434897181022,
19.50610731679941,
-2615658
],
[
727,
727,
702,
703,
342774,
43.480370907119585,
-9.52438205126748,
-12.179867738085207,
2.655485686817727,
687.0421329875725,
707.1500000000001,
727.2578670124277,
-0.05687016053857771,
706,
707.1500000000001,
707.3479177448177,
19.89852822274231,
-2958432
],
[
701,
710,
701,
706,
78159,
44.9216774572382,
-8.998535245646394,
-11.543601239597447,
2.5450659939510523,
686.9054864780404,
706.9999999999999,
727.0945135219594,
-0.056844451264383235,
707.8000000000001,
706.9999999999999,
707.0783341958542,
19.12006192111786,
-2880273
]
] | no news data |
0 | [
[
4725,
4765,
4515,
4620,
1466646,
31.969353253063233,
-179.45305940817798,
-77.87209448358433,
-101.58096492459364,
4644.277863639847,
5340.5,
6036.722136360153,
-0.26073294124525903,
4910,
5340.5,
5039.502900183296,
435.14626114989227,
2947482
],
[
4655,
5170,
4625,
4960,
3302501,
40.831640515846836,
-178.84732746016834,
-98.06714107890113,
-80.78018638126721,
4624.78239529355,
5295.5,
5966.21760470645,
-0.25331606258387324,
4913,
5295.5,
5023.602320146638,
443.35009963918566,
6249983
],
[
4930,
4945,
4525,
4530,
1509055,
34.6787536948159,
-210.63659926773744,
-120.5810327166684,
-90.05556655106903,
4521.840558280365,
5232.5,
5943.159441719635,
-0.2716328492000515,
4777,
5232.5,
4924.88185611731,
442.7536639506724,
4740928
],
[
4500,
4540,
4340,
4420,
830189,
33.29649439126518,
-241.91723559255297,
-144.84827329184532,
-97.06896230070765,
4390.936499954026,
5185,
5979.063500045974,
-0.3062925747525455,
4651,
5185,
4823.905484893849,
425.41411652562437,
3910739
],
[
4390,
4470,
4360,
4375,
397272,
32.721890010070574,
-267.2577086607989,
-169.33016036563606,
-97.92754829516286,
4269.21024019687,
5140.25,
6011.28975980313,
-0.33890949265235365,
4581,
5140.25,
4734.124387915079,
402.884536773794,
3513467
],
[
4380,
4505,
4325,
4335,
463135,
32.19011838924618,
-287.2565669489031,
-192.9154416822895,
-94.34112526661363,
4153.873372596065,
5091,
6028.126627403935,
-0.36815031522448843,
4524,
5091,
4654.299510332063,
386.964212718523,
3050332
],
[
4365,
4380,
4100,
4240,
674217,
30.905509335023027,
-307.22995658261425,
-215.77834466235447,
-91.45161192025978,
4035.2389527010637,
5046,
6056.761047298936,
-0.4006187266345368,
4380,
5046,
4571.43960826565,
379.3239118100571,
2376115
],
[
4240,
4355,
4080,
4180,
701494,
30.088803513070005,
-324.16375237446664,
-237.45542620477693,
-86.70832616968971,
3921.2363783622386,
4981.5,
6041.763621637761,
-0.4256804663807132,
4310,
4981.5,
4493.15168661252,
371.8722038236245,
1674621
],
[
4160,
4215,
4140,
4165,
217374,
29.876244053766428,
-334.9333786800553,
-256.9510166998326,
-77.98236198022266,
3845.735958366434,
4902.75,
5959.764041633566,
-0.43119230702506395,
4259,
4902.75,
4427.521349290017,
350.6670464076513,
1457247
],
[
4165,
4165,
4030,
4095,
411290,
28.851910135466152,
-345.1382610712699,
-274.58846557412005,
-70.54979549714983,
3765.215966221344,
4827.5,
5889.7840337786565,
-0.44009695858256087,
4203,
4827.5,
4361.017079432013,
335.2622573785334,
1045957
]
] | no news data |
0 | [
[
3680,
3680,
3585,
3650,
2476821,
52.56855349777591,
-141.80170825946425,
-181.34059301742263,
39.538884757958385,
3511.443326775482,
3724.75,
3938.056673224518,
-0.11453475976885316,
3700,
3724.75,
3688.9029200137625,
207.5552146812026,
31895850
],
[
3650,
3760,
3650,
3750,
4682362,
55.72600245254158,
-127.63915605083093,
-170.60030562410432,
42.96114957327339,
3511.142307712458,
3723.5,
3935.857692287542,
-0.11406348451056361,
3709,
3723.5,
3701.1223360110102,
200.58698506111674,
36578212
],
[
3640,
3645,
3410,
3465,
8003270,
46.2719625321106,
-137.82360482126433,
-164.04496546353633,
26.221360642272003,
3499.3830933158783,
3696.25,
3893.1169066841217,
-0.10652250615305872,
3639,
3696.25,
3653.897868808808,
210.54505755675126,
28574942
],
[
3155,
3380,
3155,
3360,
13924052,
43.35375997701769,
-152.60830280583468,
-161.757632931996,
9.149330126161317,
3435.119703331534,
3672.75,
3910.380296668466,
-0.12940183604572386,
3580,
3672.75,
3595.1182950470466,
217.64898201698333,
14650890
],
[
3400,
3655,
3255,
3470,
13589588,
47.1165126244109,
-153.67770090991917,
-160.14164652758063,
6.463945617661466,
3408.876872374803,
3657.25,
3905.623127625197,
-0.1358250749197878,
3539,
3657.25,
3570.0946360376374,
230.67405473005596,
28240478
],
[
3535,
3960,
3470,
3720,
30044713,
54.5119506523552,
-132.82121565346233,
-154.67756035275698,
21.856344699294652,
3412.084518486391,
3653.25,
3894.415481513609,
-0.13202791022438046,
3553,
3653.25,
3600.07570883011,
249.19733653505196,
58285191
],
[
3865,
3985,
3750,
3915,
23079164,
59.29367953653284,
-99.41147688383398,
-143.62434365897238,
44.212866775138394,
3398.4014985703584,
3659,
3919.5985014296416,
-0.1424424714018265,
3586,
3659,
3663.0605670640884,
250.32609821111967,
81364355
],
[
3840,
3935,
3770,
3845,
9870220,
56.978181938065966,
-77.68690688616107,
-130.43685630441013,
52.74994941824906,
3392.815489795864,
3665.5,
3938.184510204136,
-0.1487843460396323,
3662,
3665.5,
3699.448453651271,
244.2313769103254,
71494135
],
[
3860,
3920,
3805,
3820,
6091773,
56.135047784919,
-61.77521350466668,
-116.70452774446144,
54.92931423979476,
3391.3502904867064,
3666.75,
3942.1497095132936,
-0.1502146094024919,
3754,
3666.75,
3723.5587629210168,
235.0005642738736,
65402362
],
[
3790,
4045,
3765,
4005,
25302385,
60.76215577988115,
-33.84696127124835,
-100.13301444981883,
66.28605317857048,
3370.579124954265,
3684.5,
3998.420875045735,
-0.17040080067620306,
3861,
3684.5,
3779.8470103368136,
238.21480968288265,
90704747
]
] | no news data |
0 | [
[
2175,
2250,
2150,
2235,
154238,
51.041792552341136,
40.145085298952836,
29.28251189487787,
10.862573404074965,
2002.4524596506706,
2143.25,
2284.0475403493297,
-0.13138695005186474,
2225,
2143.25,
2193.826678401218,
96.00549609911255,
290440
],
[
2295,
2310,
2225,
2270,
433671,
53.72130368312639,
44.229326620282336,
32.27187483995876,
11.957451780323574,
2016.644776669261,
2155.75,
2294.8552233307387,
-0.12905506049471302,
2220,
2155.75,
2209.0613427209746,
95.21938923489023,
724111
],
[
2315,
2320,
2200,
2295,
392198,
55.5909447512661,
48.91949487351485,
35.60139884666998,
13.31809602684487,
2012.3216700069727,
2164,
2315.678329993027,
-0.140183299439027,
2239,
2164,
2226.2490741767797,
96.9894328609695,
1116309
],
[
2290,
2300,
2230,
2295,
208766,
55.5909447512661,
52.03664099928346,
38.88844727719268,
13.148193722090781,
2013.7930314936957,
2173.5,
2333.2069685063043,
-0.14695833310909068,
2254,
2173.5,
2239.9992593414236,
95.0616162280431,
1116309
],
[
2320,
2395,
2275,
2325,
525714,
57.95491996757352,
56.27900174170327,
42.366558170094805,
13.912443571608463,
2013.9476373128014,
2184.25,
2354.5523626871986,
-0.15593669468897667,
2284,
2184.25,
2256.999407473139,
96.84292935461146,
1642023
],
[
2325,
2410,
2300,
2395,
365126,
62.91542767286345,
64.54547808699817,
46.80234215347548,
17.743135933522694,
2005.1598407973383,
2197.5,
2389.8401592026617,
-0.17505361474644973,
2316,
2197.5,
2284.5995259785113,
97.78272011499637,
2007149
],
[
2395,
2400,
2295,
2340,
683638,
57.20469354608646,
65.89903672690707,
50.6216810681618,
15.277355658745272,
2008.3845802812978,
2208,
2407.6154197187025,
-0.1808110685857811,
2330,
2208,
2295.6796207828093,
98.29824010678234,
1323511
],
[
2325,
2395,
2320,
2325,
186324,
55.719259488315394,
65.01194977268324,
53.49973480906609,
11.512214963617147,
2021.7208952810483,
2219.75,
2417.7791047189517,
-0.1784246917165912,
2336,
2219.75,
2301.5436966262478,
96.63408009915504,
1137187
],
[
2380,
2380,
2280,
2310,
201987,
54.203488347203425,
62.37948050914383,
55.27568394908164,
7.103796560062193,
2031.535849765714,
2228.75,
2425.964150234286,
-0.1769728773835433,
2339,
2228.75,
2303.2349573009983,
96.8745029492154,
935200
],
[
2300,
2300,
2205,
2260,
184750,
49.381198068042146,
55.617523331053235,
55.344051825475965,
0.2734715055772696,
2048.761338527811,
2236.75,
2424.738661472189,
-0.168090901059295,
2326,
2236.75,
2294.5879658407985,
97.45489559570001,
750450
]
] | no news data |
0 | [
[
8090,
8410,
7880,
7910,
52026,
46.30477251208734,
38.0571603334547,
1.242758630308126,
36.81440170314658,
7574.609481466489,
7905,
8235.390518533512,
-0.08359026401859863,
8086,
7905,
8004.017731994173,
290.2832868517978,
-143437
],
[
7910,
7990,
7750,
7820,
23614,
43.596232262008364,
22.232858000672422,
5.440778504380986,
16.792079496291436,
7568.424721620091,
7901,
8233.575278379909,
-0.08418561660040727,
8020,
7901,
7967.214185595339,
286.69162350524084,
-167051
],
[
7820,
7820,
7510,
7580,
33181,
37.32611399503188,
-9.563764715903744,
2.4398698603240403,
-12.003634576227785,
7530.998883685212,
7890.5,
8250.001116314788,
-0.09112251855136894,
7920,
7890.5,
7889.771348476272,
288.3565075405808,
-200232
],
[
7580,
7730,
7510,
7510,
22903,
35.71278842374081,
-39.95070542301164,
-6.038245196343096,
-33.91246022666854,
7476.460197292344,
7874,
8271.539802707655,
-0.10097531183836825,
7786,
7874,
7813.817078781018,
283.47389985911076,
-223135
],
[
7570,
7690,
7400,
7400,
13234,
33.27860301463778,
-72.07778768159369,
-19.246153693393218,
-52.83163398820047,
7406.478842369315,
7855.5,
8304.521157630685,
-0.1143201979837527,
7644,
7855.5,
7731.053663024814,
283.9400498691743,
-236369
],
[
7430,
7680,
7430,
7610,
8288,
41.479298910528584,
-79.67504258297049,
-31.331931471308675,
-48.34311111166181,
7382.853976141284,
7845,
8307.146023858717,
-0.11781925401114506,
7584,
7845,
7706.842930419852,
283.65861773566184,
-228081
],
[
7610,
7850,
7580,
7580,
12488,
40.70951618509958,
-87.11249251900335,
-42.48804368084761,
-44.62444883815574,
7352.651346924467,
7826,
8299.348653075533,
-0.12096822209954834,
7536,
7826,
7681.474344335882,
282.6830021831146,
-240569
],
[
7610,
7800,
7510,
7650,
8681,
43.351247084052844,
-86.36277389317092,
-51.26298972331227,
-35.09978416985865,
7337.171083120573,
7817,
8296.828916879427,
-0.12276548979900913,
7550,
7817,
7675.179475468706,
283.2056448843207,
-231888
],
[
7870,
7870,
7600,
7610,
11423,
42.194324614086845,
-87.982079540815,
-58.606807686812814,
-29.37527185400218,
7315.8557978542585,
7803,
8290.14420214574,
-0.12486074641695272,
7570,
7803,
7662.1435803749655,
282.2623845354406,
-243311
],
[
7610,
7800,
7470,
7470,
13279,
38.3379091766676,
-99.41621268878953,
-66.76868868720817,
-32.64752400158136,
7274.920605121461,
7782.5,
8290.079394878538,
-0.13044121937129152,
7584,
7782.5,
7623.714864299973,
285.6722142114806,
-256590
]
] | no news data |
0 | [
[
27600,
27800,
27000,
27300,
194674,
35.977906149273394,
-754.5159936461496,
-935.3826703796615,
180.8666767335119,
26184.105523120415,
28230,
30275.894476879585,
-0.1449447025773705,
27940,
28230,
27876.860993252572,
796.3306842129994,
-1409295
],
[
26900,
27200,
26250,
26800,
292034,
33.16535886026873,
-792.7804646431905,
-906.8622292323673,
114.08176458917683,
26079.368520744127,
28080,
30080.631479255873,
-0.14249511960511918,
27710,
28080,
27661.48879460206,
814.449921054928,
-1701329
],
[
26600,
26850,
26300,
26400,
179476,
31.072613435313784,
-845.6340477361045,
-894.6165929331148,
48.98254519701027,
25907.315031631788,
27925,
29942.684968368212,
-0.14450742835224437,
27310,
27925,
27409.19103568165,
795.5606409795761,
-1880805
],
[
26400,
26800,
26400,
26500,
89011,
32.2240291165654,
-869.4294869372643,
-889.5791717339448,
20.149684796680503,
25765.504556907967,
27792.5,
29819.495443092033,
-0.1458663627303793,
26920,
27792.5,
27227.35282854532,
767.306309481035,
-1791794
],
[
26750,
27000,
26450,
26900,
100302,
36.77372725113927,
-846.2557770585445,
-880.9144927988648,
34.658715740320304,
25698.489230879506,
27692.5,
29686.510769120494,
-0.14401088880530785,
26780,
27692.5,
27161.882262836258,
751.7844302323897,
-1691492
],
[
27000,
27150,
26550,
26850,
261529,
36.444396492522955,
-822.4444000645817,
-869.2204742520082,
46.7760741874265,
25773.87006173925,
27547.5,
29321.12993826075,
-0.12876884931560034,
26690,
27547.5,
27099.50581026901,
740.9426852157904,
-1953021
],
[
26800,
27050,
26450,
26550,
197008,
34.450831988572396,
-818.3478009944993,
-859.0459396005065,
40.698138606007205,
25761.164475892296,
27417.5,
29073.835524107704,
-0.12082323509493603,
26640,
27417.5,
26989.60464821521,
730.8753505575197,
-2150029
],
[
26600,
27950,
26600,
27400,
342613,
43.826706232789796,
-738.0060461561807,
-834.8379609116413,
96.83191475546062,
25991.867349539272,
27310,
28628.132650460728,
-0.09653113514908296,
26840,
27310,
27071.683718572167,
778.6699683748398,
-1807416
],
[
27850,
27950,
27300,
27400,
281977,
43.8267062327898,
-666.6499015260852,
-801.2003490345302,
134.55044750844502,
25999.097857053315,
27317.5,
28635.902142946685,
-0.09652436298685346,
27020,
27317.5,
27137.346974857734,
769.4792563480655,
-1807416
],
[
27300,
27300,
26200,
26300,
273206,
36.080922765685976,
-690.8962280805572,
-779.1395248437356,
88.24329676317836,
25988.70718482718,
27315,
28641.29281517282,
-0.09711095113840888,
26900,
27315,
26969.87757988619,
800.2307380374893,
-2080622
]
] | no news data |
0 | [
[
5600,
5610,
5490,
5590,
82219,
75.75298675870258,
64.74238257916932,
28.474346096411708,
36.26803648275761,
5058.637174978576,
5276.5,
5494.362825021424,
-0.08257853691705647,
5408,
5276.5,
5377.098956252335,
121.23803136089315,
879386
],
[
5520,
5700,
5450,
5700,
107570,
79.27167796617445,
88.05843584149989,
40.39116404542935,
47.66727179607054,
5008.773212370697,
5297.5,
5586.226787629303,
-0.10900492218189811,
5496,
5297.5,
5441.679165001868,
130.43531483511507,
986956
],
[
5750,
5760,
5670,
5740,
97784,
80.3863165140892,
108.5133671912854,
54.01560467460056,
54.49776251668484,
4970.08271654124,
5320,
5669.91728345876,
-0.1315478509243458,
5590,
5320,
5501.343332001495,
127.54707806117828,
1084740
],
[
5750,
5850,
5680,
5800,
113381,
81.95389512983922,
128.0890157736958,
68.83028689441961,
59.25872887927618,
4940.202320545566,
5348,
5755.797679454434,
-0.15250474175558482,
5670,
5348,
5561.074665601196,
130.579429628237,
1198121
],
[
5800,
5850,
5600,
5610,
71154,
64.40096650640018,
126.80966334368895,
80.4261621842735,
46.38350115941546,
4942.800246827468,
5365,
5787.199753172532,
-0.1573904019282505,
5688,
5365,
5570.859732480957,
139.1094703690772,
1126967
],
[
5640,
5660,
5540,
5570,
40598,
61.41853476789856,
121.17131413677726,
88.57519257477425,
32.596121562003006,
4962.2516320806835,
5384.5,
5806.7483679193165,
-0.1568384689086513,
5684,
5384.5,
5570.6877859847655,
137.74450819985742,
1086369
],
[
5550,
5620,
5470,
5620,
63401,
63.682593313503986,
119.36153838621249,
94.73246173706191,
24.629076649150576,
4977.196336251804,
5404.5,
5831.803663748196,
-0.1581288421678958,
5668,
5404.5,
5580.550228787813,
138.61990047129618,
1149770
],
[
5620,
5710,
5550,
5700,
38137,
67.01759405306052,
122.96514384219518,
100.37899815808858,
22.586145684106597,
4985.4354982127425,
5426.5,
5867.5645017872575,
-0.16255947730111767,
5660,
5426.5,
5604.44018303025,
140.14705043763215,
1187907
],
[
5660,
5710,
5660,
5690,
42922,
66.19926314058846,
123.58944847190014,
105.0210882208509,
18.568360251049242,
5002.12076280993,
5449,
5895.87923719007,
-0.16402247648745455,
5638,
5449,
5621.5521464242,
133.70797540637273,
1144985
],
[
5680,
5680,
5510,
5510,
34116,
53.528980925171155,
108.31117490859924,
105.67910555840058,
2.6320693501986625,
5044.484509428842,
5467.5,
5890.515490571158,
-0.1547381767064135,
5618,
5467.5,
5599.24171713936,
137.0145485916318,
1110869
]
] | no news data |
0 | [
[
580,
637,
556,
556,
5051713,
50.89376505787882,
-4.332482265256317,
-6.757637881562075,
2.4251556163057577,
535.153595817738,
551.5999999999999,
568.0464041822618,
-0.05963163227796179,
550.4000000000001,
551.5999999999999,
552.1650590287545,
25.68955617374001,
8112303
],
[
573,
607,
559,
561,
1329241,
53.6792633698532,
-3.291165347961396,
-6.06434337484194,
2.7731780268805437,
535.0903788499983,
551.65,
568.2096211500017,
-0.0600366940995258,
554.6,
551.65,
553.9320472230037,
27.497445018472867,
9441544
],
[
565,
594,
558,
565,
1438370,
55.837478792333975,
-2.1187242834372455,
-5.275219556561002,
3.156495273123756,
534.6297957955394,
551.95,
569.2702042044607,
-0.06276004784658266,
559.2,
551.95,
556.1456377784029,
28.104770374296237,
10879914
],
[
533,
536,
488,
518,
1694713,
35.127215822753755,
-4.925287845038611,
-5.205233214256523,
0.2799453692179128,
527.1883054927338,
549.9499999999999,
572.7116945072661,
-0.08277732341946054,
555,
549.9499999999999,
548.5165102227223,
31.597286776132222,
9185201
],
[
518,
524,
496,
503,
911242,
31.155544970333555,
-8.264614990509472,
-5.817109569507114,
-2.447505421002358,
516.5610310757451,
547.3000000000001,
578.0389689242551,
-0.11232950456515622,
540.6,
547.3000000000001,
539.4132081781779,
31.340337720694208,
8273959
],
[
509,
509,
497,
503,
293926,
31.15554497033356,
-10.78671329547376,
-6.811030314700443,
-3.9756829807733167,
508.42104966873524,
544.6500000000001,
580.878950331265,
-0.13303571222350077,
530,
544.6500000000001,
532.1305665425424,
29.95888502635891,
8273959
],
[
502,
507,
498,
498,
313434,
29.850777041211767,
-13.038651132178302,
-8.056554478196016,
-4.9820966539822855,
500.37331118725825,
541.95,
583.5266888127419,
-0.15343367031180669,
517.4000000000001,
541.95,
525.304453234034,
28.46182181019042,
7960525
],
[
501,
501,
497,
499,
163568,
30.477875359342626,
-14.574629196466162,
-9.360169421850046,
-5.214459774616117,
493.83875211323567,
539.35,
584.8612478867644,
-0.1687633183897817,
504.20000000000005,
539.35,
520.0435625872271,
26.714548823748245,
8124093
],
[
499,
500,
494,
495,
239677,
29.34773587642001,
-15.931026492458386,
-10.674340835971714,
-5.256685656486672,
487.34662632973163,
536.9,
586.4533736702683,
-0.18459070095089716,
499.6,
536.9,
515.0348500697817,
25.234938193480513,
7884416
],
[
492,
498,
483,
491,
278130,
28.22079461418237,
-17.131269086270322,
-11.965726486031436,
-5.1655426002388865,
480.77554974202974,
533.9999999999999,
587.22445025797,
-0.19934251032947625,
497.2,
533.9999999999999,
510.2278800558253,
24.50387117966048,
7606286
]
] | no news data |
0 | [
[
21000,
21000,
20350,
20600,
16696,
41.00094945032648,
-94.92009823298577,
-51.36518552350524,
-43.554912709480526,
20172.575501762687,
21155,
22137.424498237313,
-0.09287870463127515,
21080,
21155,
21140.76958935319,
574.9468639616456,
3268
],
[
20600,
21150,
20600,
20600,
11481,
41.00094945032648,
-134.05801245293333,
-67.90375090939085,
-66.15426154354248,
20109.84107555713,
21120,
22130.15892444287,
-0.09565898905708985,
20930,
21120,
21032.615671482552,
573.1649451072424,
3268
],
[
20800,
20900,
20450,
20550,
6036,
40.30269637234157,
-167.18249781097984,
-87.75950028970865,
-79.42299752127118,
20046.814497175317,
21087.5,
22128.185502824683,
-0.09870164816357395,
20790,
21087.5,
20936.092537186043,
564.3674490281536,
-2768
],
[
20750,
20750,
20400,
20600,
14011,
41.377837471076035,
-187.24091229023543,
-107.65578268981402,
-79.58512960042141,
20001.688390476545,
21065,
22128.311609523455,
-0.10095529167087154,
20640,
21065,
20868.874029748837,
549.0554883832855,
11243
],
[
20600,
20700,
20200,
20250,
23006,
36.431632557672195,
-228.74262263961646,
-131.8731506797745,
-96.86947195984195,
19934.80798246904,
21045,
22155.19201753096,
-0.10550648776725689,
20520,
21045,
20745.09922379907,
545.5515249273365,
-11763
],
[
20550,
20600,
20150,
20450,
11064,
40.78740370517056,
-242.69703818241396,
-154.0379281803024,
-88.65911000211156,
19926.928397636446,
21042.5,
22158.071602363554,
-0.10603032932052314,
20490,
21042.5,
20686.079379039256,
538.7264160039553,
-699
],
[
20500,
20550,
20250,
20500,
10223,
41.85996950072447,
-246.8756026312476,
-172.60546307049145,
-74.27013956075615,
19900.536173164906,
21032.5,
22164.463826835094,
-0.10763949381529477,
20470,
21032.5,
20648.863503231405,
521.6745291465298,
9524
],
[
20550,
20600,
20200,
20400,
16406,
40.288152887874794,
-255.31321748282426,
-189.14701395295802,
-66.16620352986624,
19841.636868193676,
21007.5,
22173.363131806324,
-0.110994942930508,
20440,
21007.5,
20599.090802585124,
512.9834913503491,
-6882
],
[
20450,
20450,
19910,
19960,
28699,
34.20260705282865,
-294.1140471530598,
-210.1404205929784,
-83.97362656008141,
19790.362314046542,
20995.5,
22200.637685953458,
-0.11479961762791623,
20312,
20995.5,
20471.2726420681,
514.9132419681814,
-35581
],
[
20050,
20200,
19850,
20200,
19174,
39.564946936776,
-302.01653140007693,
-228.5156427543981,
-73.50088864567883,
19704.11462499506,
20960.5,
22216.88537500494,
-0.11988124090598395,
20302,
20960.5,
20417.018113654478,
503.1337246847399,
-16407
]
] | no news data |
0 | [
[
2240,
2245,
2150,
2225,
262933,
45.80708689565548,
-0.545383773109279,
-1.2335999535779008,
0.6882161804686218,
2125.4616583926886,
2254,
2382.5383416073114,
-0.1140535417988566,
2274,
2254,
2275.4301669072584,
64.33078815878324,
-367508
],
[
2230,
2230,
2195,
2200,
36946,
42.63402162421091,
-6.527575603384321,
-2.292395083539185,
-4.2351805198451355,
2125.4616583926886,
2254,
2382.5383416073114,
-0.1140535417988566,
2252,
2254,
2260.3441335258067,
62.235731861727295,
-404454
],
[
2190,
2235,
2190,
2200,
49650,
42.6340216242109,
-11.140089708546839,
-4.061934008540716,
-7.078155700006123,
2125.4616583926886,
2254,
2382.5383416073114,
-0.1140535417988566,
2231,
2254,
2248.2753068206457,
61.0046081573182,
-404454
],
[
2230,
2230,
2170,
2190,
62805,
41.306640714368235,
-15.424651019331577,
-6.334477410698888,
-9.09017360863269,
2125.4616583926886,
2254,
2382.5383416073114,
-0.1140535417988566,
2211,
2254,
2236.6202454565164,
60.93285043179547,
-467259
],
[
2190,
2195,
2160,
2170,
61711,
38.71075489592974,
-20.201163145794908,
-9.107814557718093,
-11.093348588076815,
2122.8548515594152,
2253.25,
2383.6451484405848,
-0.11573961916394963,
2197,
2253.25,
2223.2961963652133,
59.080503972381514,
-528970
],
[
2180,
2200,
2155,
2180,
54312,
40.71685067074053,
-22.91551124321404,
-11.869353894817284,
-11.046157348396758,
2124.628474214976,
2253.75,
2382.871525785024,
-0.11458371672547887,
2188,
2253.75,
2214.6369570921706,
58.07475368863998,
-474658
],
[
2170,
2175,
2140,
2150,
107964,
36.822892928171555,
-27.174154211354562,
-14.93031395812474,
-12.243840253229822,
2113.695595958395,
2250.25,
2386.804404041605,
-0.12136820712507927,
2178,
2250.25,
2201.7095656737365,
56.783699853737126,
-582622
],
[
2145,
2165,
2125,
2145,
96934,
36.201484881875984,
-30.59988127515271,
-18.064227421530337,
-12.535653853622374,
2101.3720238401993,
2245.75,
2390.1279761598007,
-0.12857884996976573,
2167,
2245.75,
2190.367652538989,
55.584864149898756,
-679556
],
[
2130,
2160,
2085,
2090,
157301,
30.170145804863743,
-37.322603262172834,
-21.915902589658835,
-15.406700672513999,
2084.6621935115,
2241.75,
2398.8378064885,
-0.14014747986037698,
2147,
2241.75,
2170.2941220311914,
56.971659567763126,
-836857
],
[
2090,
2115,
2075,
2095,
42844,
31.290857457172148,
-41.7655039270785,
-25.88582285714277,
-15.879681069935728,
2065.726007884955,
2235.75,
2405.773992115045,
-0.15209571026728844,
2132,
2235.75,
2155.235297624953,
55.75939817006576,
-794013
]
] | no news data |
0 | [
[
1184,
1205,
1134,
1151,
392962,
33.56387280589201,
-48.08733077237321,
-53.245357982648926,
5.158027210275719,
1162.4638673091988,
1234.5499999999997,
1306.6361326908007,
-0.11678122828690768,
1214.6,
1234.5499999999997,
1216.733171393166,
78.12538209924509,
3427457
],
[
1153,
1189,
1149,
1153,
185929,
33.84680559867219,
-50.287041232812044,
-52.65369463268156,
2.366653399869513,
1150.1642401639876,
1228.6,
1307.0357598360122,
-0.12768315128766444,
1196.2,
1228.6,
1203.986537114533,
75.40214052072758,
3613386
],
[
1153,
1194,
1140,
1153,
274154,
33.84680559867219,
-51.43738941426341,
-52.41043358899793,
0.9730441747345253,
1139.1195480209963,
1223.8000000000002,
1308.480451979004,
-0.13838936424089543,
1171.8000000000002,
1223.8000000000002,
1193.7892296916264,
73.87341619781847,
3613386
],
[
1169,
1240,
1156,
1240,
516372,
45.546253492619556,
-44.812307340879215,
-50.890808339374196,
6.078500998494981,
1139.2432298813223,
1223.1000000000001,
1306.956770118678,
-0.13712169097976906,
1180.4,
1223.1000000000001,
1203.0313837533013,
74.81102932654572,
4129758
],
[
1240,
1249,
1191,
1205,
209901,
42.30481474003376,
-41.903057199727755,
-49.09325811144491,
7.190200911717156,
1138.2224967457594,
1220.15,
1302.0775032542408,
-0.13429087121131125,
1180.4,
1220.15,
1203.4251070026412,
73.61024151750674,
3919857
],
[
1206,
1226,
1152,
1164,
225680,
38.819547195338814,
-42.41685771934135,
-47.7579780330242,
5.3411203136828505,
1132.696401666671,
1214.9,
1297.1035983333293,
-0.1353257030756921,
1183,
1214.9,
1195.540085602113,
73.63808140911341,
3694177
],
[
1164,
1183,
1149,
1166,
95336,
39.08318901873793,
-42.17648083049926,
-46.64167859251921,
4.4651977620199546,
1127.4701976453148,
1210.6999999999998,
1293.9298023546849,
-0.13749038135737185,
1185.6000000000001,
1210.6999999999998,
1189.6320684816906,
70.80678987989103,
3789513
],
[
1188,
1188,
1142,
1155,
187262,
38.1104571360021,
-42.38500058048908,
-45.79034299011319,
3.4053424096241116,
1120.742605412853,
1206.6999999999998,
1292.6573945871467,
-0.14246688420841444,
1186,
1206.6999999999998,
1182.7056547853526,
69.03487631704168,
3602251
],
[
1150,
1183,
1089,
1100,
391294,
33.60661997066611,
-46.45281519281161,
-45.922837430652876,
-0.5299777621587367,
1107.3233266921156,
1203.6999999999998,
1300.076673307884,
-0.1601340422163067,
1158,
1203.6999999999998,
1166.1645238282822,
70.81809943725298,
3210957
],
[
1100,
1122,
1094,
1114,
192135,
35.68999332975228,
-47.993663505111954,
-46.33700264554469,
-1.6566608595672605,
1094.7344481112061,
1199.1000000000001,
1303.4655518887942,
-0.17407314133732635,
1139.8,
1199.1000000000001,
1155.731619062626,
67.75966376316349,
3403092
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.