labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
1800,
1828,
1770,
1827,
209933,
21.8329199050274,
-79.92863265120354,
-91.92129838782566,
11.992665736622115,
1748.8445441272481,
1896.2500000000002,
2043.6554558727523,
-0.15547048740698968,
1845.2000000000003,
1896.2500000000002,
1854.366769825829,
54.08382573807167,
-4061052
],
[
1826,
1848,
1806,
1834,
123142,
24.18148681396154,
-76.64340797993304,
-88.86572030624714,
12.222312326314096,
1763.7805533526284,
1883.7,
2003.6194466473717,
-0.12732329632889697,
1836.8,
1883.7,
1850.2934158606631,
53.22069532820941,
-3937910
],
[
1813,
1855,
1812,
1812,
160155,
21.94940026393181,
-74.95107061093267,
-86.08279036718426,
11.131719756251584,
1776.6976174962158,
1871.8,
1966.902382503784,
-0.10161596591920521,
1826.2,
1871.8,
1842.6347326885307,
52.49064566190874,
-4098065
],
[
1813,
1862,
1813,
1840,
120849,
30.715101229395582,
-70.53740377640611,
-82.97371304902865,
12.436309272622537,
1789.450611441998,
1863.8,
1938.1493885580019,
-0.07978258242086267,
1828.2,
1863.8,
1842.1077861508247,
52.31274240034383,
-3977216
],
[
1829,
1855,
1829,
1844,
46368,
31.891882976246333,
-65.95646931885494,
-79.57026430299392,
13.613794984138977,
1808.1959066051197,
1856.8,
1905.4040933948802,
-0.05235253489323593,
1831.4,
1856.8,
1842.4862289206599,
50.43326080031927,
-3930848
],
[
1848,
1855,
1816,
1820,
106752,
28.7379722806417,
-63.53030734420531,
-76.3622729112362,
12.831965567030892,
1805.4273408906097,
1853,
1900.5726591093903,
-0.051346636923249124,
1830,
1853,
1837.988983136528,
49.616599314582174,
-4037600
],
[
1838,
1838,
1800,
1809,
202903,
27.40047341202149,
-61.782968961283814,
-73.44641212124573,
11.663443159961915,
1802.2398659751032,
1848.5000000000002,
1894.7601340248973,
-0.05005153803072444,
1825,
1848.5000000000002,
1832.1911865092225,
48.786842220683454,
-4240503
],
[
1803,
1817,
1735,
1745,
301364,
21.214124758527785,
-64.81530533977775,
-71.72019076495214,
6.904885425174385,
1778.3327128154626,
1841.9,
1905.4672871845376,
-0.0690236030018323,
1811.6,
1841.9,
1814.7529492073782,
51.159210633491774,
-4541867
],
[
1731,
1786,
1724,
1746,
168001,
21.512307563919887,
-66.37265942162048,
-70.6506844962858,
4.278025074665322,
1760.995546357962,
1837.65,
1914.3044536420382,
-0.08342660859471401,
1792.8,
1837.65,
1801.0023593659027,
51.93355273109951,
-4373866
],
[
1747,
1780,
1741,
1770,
106004,
28.505900608395308,
-64.92189513335893,
-69.50492662370043,
4.583031490341497,
1751.7402485023556,
1832.9,
1914.0597514976446,
-0.08855884281482294,
1778,
1832.9,
1794.8018874927222,
51.009727536020975,
-4267862
]
] | no news data |
0 | [
[
1416,
1500,
1391,
1391,
54663,
52.77885068766154,
-12.950036117536229,
-33.21217643047727,
20.262140312941042,
1265.8392641932014,
1372.35,
1478.8607358067984,
-0.15522386535038218,
1429.4,
1372.35,
1400.7410383640959,
64.97214895137508,
202402
],
[
1391,
1456,
1383,
1440,
50718,
57.79186052403936,
-8.45559289214043,
-28.260859722809904,
19.805266830669474,
1266.1005431830943,
1372.2,
1478.2994568169058,
-0.15464138874348604,
1439.4,
1372.2,
1408.5928306912767,
65.54556688341971,
253120
],
[
1440,
1483,
1430,
1465,
33614,
60.11816090918812,
-2.8436434375751105,
-23.17741646576295,
20.33377302818784,
1262.3804528335847,
1374.4,
1486.4195471664154,
-0.16300865420025515,
1440,
1374.4,
1419.8742645530215,
64.64945496317544,
286734
],
[
1465,
1497,
1450,
1457,
52477,
58.99759209390076,
0.9474126130110108,
-18.35245065000816,
19.29986326301917,
1260.285018577098,
1378.25,
1496.214981422902,
-0.1711808183172892,
1433.8000000000002,
1378.25,
1427.2994116424172,
63.38877960866291,
234257
],
[
1457,
1476,
1443,
1444,
32206,
57.13393905616465,
2.869779460472728,
-14.108004627911981,
16.97778408838471,
1260.9415631866211,
1382.25,
1503.5584368133789,
-0.17552314966667226,
1439.4,
1382.25,
1430.6395293139337,
61.21815249375841,
202051
],
[
1444,
1444,
1421,
1421,
31808,
53.89045482591489,
2.508445458222468,
-10.784714610685093,
13.29316006890756,
1265.1397351026508,
1386.1499999999999,
1507.160264897349,
-0.17459909085935735,
1445.4,
1386.1499999999999,
1428.711623451147,
58.48828445848996,
170243
],
[
1421,
1460,
1411,
1416,
121720,
53.183612883208134,
1.797902345824241,
-8.268191219383226,
10.066093565207467,
1269.1120306762546,
1389.4999999999998,
1509.887969323745,
-0.17328243155630835,
1440.6000000000001,
1389.4999999999998,
1426.1692987609176,
57.81054985431211,
48523
],
[
1416,
1459,
1400,
1420,
58755,
53.70673483749197,
1.5398084276112058,
-6.30659128998434,
7.8463997175955456,
1282.1370523727567,
1395.4999999999998,
1508.8629476272429,
-0.16246929075921623,
1431.6000000000001,
1395.4999999999998,
1424.9354390087342,
57.8955105790041,
107278
],
[
1420,
1426,
1364,
1365,
61513,
46.08201495298558,
-3.0674139690240736,
-5.658755825792287,
2.5913418567682136,
1295.2703824832026,
1399.1,
1502.9296175167972,
-0.1484234400926271,
1413.2,
1399.1,
1412.9483512069874,
58.18868839478953,
45765
],
[
1385,
1441,
1384,
1438,
35650,
55.177677745884,
-0.8187430379659872,
-4.690753268227027,
3.87201023026104,
1298.9628805849215,
1402.8,
1506.6371194150784,
-0.14804265670812433,
1412,
1402.8,
1417.9586809655898,
59.460924938018856,
81415
]
] | no news data |
0 | [
[
10170,
10640,
10170,
10360,
4587,
33.783596173387075,
-214.4845742182497,
-170.31006364512155,
-44.174510573128146,
10306.420165898586,
10800,
11293.579834101414,
-0.09140367298174337,
10458,
10800,
10567.940958152623,
363.10515943373804,
120799
],
[
10370,
10600,
10290,
10310,
5438,
32.479214503541805,
-224.3410596197573,
-181.1162628400487,
-43.22479677970858,
10235.6549382379,
10765.5,
11295.3450617621,
-0.09843389749888071,
10360,
10765.5,
10516.352766522099,
359.31193375989966,
115361
],
[
10360,
10620,
10340,
10350,
5910,
34.65291497636678,
-226.31590077911642,
-190.15619042786224,
-36.159710351254176,
10185.447166323327,
10732,
11278.552833676673,
-0.1018547956907702,
10350,
10732,
10483.08221321768,
355.7896527770497,
121271
],
[
10430,
10620,
10350,
10380,
5154,
36.30901337469844,
-222.890880026147,
-196.7031283475192,
-26.18775167862779,
10145.485663266614,
10703.5,
11261.514336733386,
-0.10426763894677177,
10346,
10703.5,
10462.465770574145,
349.6618204358319,
126425
],
[
10380,
10920,
10350,
10710,
20384,
51.01516229924067,
-191.34260587466088,
-195.63102385294755,
4.288417978286674,
10160.41130191285,
10683,
11205.58869808715,
-0.09783557017451075,
10422,
10683,
10511.972616459316,
365.4002618332725,
146809
],
[
10780,
10840,
10570,
10670,
6020,
49.52252430633652,
-167.6356377403099,
-190.03194663042,
22.396308890110106,
10177.165404911026,
10661.5,
11145.834595088974,
-0.09085674531519473,
10484,
10661.5,
10543.578093167453,
358.5859574166102,
140789
],
[
10670,
10910,
10370,
10650,
6118,
48.75441355560008,
-148.74686626478797,
-181.7749305572936,
33.02806429250563,
10193.004268634993,
10641.5,
11089.995731365007,
-0.08429182565709845,
10552,
10641.5,
10564.862474533962,
371.54410331542374,
134671
],
[
10830,
10840,
10180,
10180,
6947,
35.01137459694775,
-169.74572774391345,
-179.36908999461758,
9.623362250704133,
10123.505925091653,
10616.5,
11109.494074908347,
-0.09287318323521822,
10518,
10616.5,
10487.88997962717,
392.1480959357506,
127724
],
[
10140,
10760,
10140,
10650,
17246,
50.14551499323858,
-146.77052545269908,
-172.84937708623391,
26.07885163353484,
10122.944977958623,
10609.5,
11096.055022041377,
-0.0917206318943168,
10572,
10609.5,
10520.311983701737,
408.4232319403398,
144970
],
[
10610,
10840,
10550,
10700,
6683,
51.44104236384271,
-123.10880826781431,
-162.90126332255,
39.79245505473568,
10127.179433294317,
10601.5,
11075.820566705683,
-0.08948178403163377,
10570,
10601.5,
10556.24958696139,
399.96442965888696,
151653
]
] | no news data |
0 | [
[
7500,
7610,
7500,
7520,
17958,
30.948402681379623,
-344.97745048592697,
-330.0175822717657,
-14.959868214161247,
7288.020137035633,
8036.5,
8784.979862964366,
-0.1862701083716461,
7602,
8036.5,
7717.599805275413,
214.34770416054891,
62798
],
[
7530,
7600,
7480,
7510,
15379,
30.702815512804865,
-342.497761526668,
-332.5136181227462,
-9.984143403921792,
7257.440107604748,
7978.5,
8699.559892395253,
-0.1807507407144833,
7534,
7978.5,
7676.07984422033,
207.60858243479544,
47419
],
[
7490,
7550,
7450,
7520,
30520,
31.28999663719983,
-335.8541560853482,
-333.1817257152666,
-2.6724303700815994,
7264.478681737523,
7917.5,
8570.521318262478,
-0.16495644288284864,
7512,
7917.5,
7644.863875376264,
199.92225511802434,
77939
],
[
7430,
7600,
7430,
7500,
13091,
30.729178404710748,
-328.41709591240215,
-332.2287997546938,
3.8117038422916494,
7240.93122527776,
7870.5,
8500.06877472224,
-0.1599819006981107,
7506,
7870.5,
7615.891100301012,
197.7849511810226,
64848
],
[
7610,
7700,
7410,
7440,
24273,
29.047176550055088,
-323.6340191853087,
-330.5098436408168,
6.875824455508109,
7234.30101797793,
7817.5,
8400.69898202207,
-0.14920344919016812,
7498,
7817.5,
7580.71288024081,
204.37174038237814,
40575
],
[
7510,
7580,
7390,
7570,
27619,
37.08283472311586,
-305.82808705798107,
-325.5734923242497,
19.74540526626862,
7248.323400018101,
7777,
8305.6765999819,
-0.13595900732464947,
7508,
7777,
7578.570304192648,
203.34518749792258,
68194
],
[
7600,
7630,
7480,
7480,
37039,
34.19545440561538,
-295.5718372481597,
-319.57316130903166,
24.00132406087198,
7283.631244233888,
7729.5,
8175.368755766112,
-0.1153680718716896,
7502,
7729.5,
7558.856243354119,
199.5348169623567,
31155
],
[
7480,
7550,
7350,
7380,
29224,
31.28102085443982,
-292.1451818444757,
-314.08756541612047,
21.94238357164477,
7240.109187853073,
7702.5,
8164.890812146927,
-0.12006252830819258,
7474,
7702.5,
7523.084994683296,
199.56804432218837,
1931
],
[
7320,
7410,
7280,
7310,
26884,
29.392568463277655,
-291.7152360798291,
-309.61309954886224,
17.897863469033155,
7195.245867757913,
7668.5,
8141.754132242087,
-0.12342808430386297,
7436,
7668.5,
7480.467995746637,
194.59889829917492,
-24953
],
[
7360,
7360,
7260,
7340,
16038,
31.306595472340597,
-285.66083143710057,
-304.82264592650995,
19.16181448940938,
7165.385978713612,
7636.5,
8107.614021286388,
-0.12338480227496586,
7416,
7636.5,
7452.37439659731,
187.84183413494813,
-8915
]
] | no news data |
0 | [
[
2935,
2950,
2870,
2925,
71850,
41.44499744580914,
-21.920727870643077,
-13.536130113781262,
-8.384597756861815,
2905.966846165436,
2992.75,
3079.533153834564,
-0.05799559190347608,
2948,
2992.75,
2961.443204800561,
72.90786014650622,
110162
],
[
2925,
2970,
2900,
2920,
20060,
40.73928944901188,
-24.274102864498218,
-15.683724663924654,
-8.590378200573564,
2907.0499691209843,
2983.75,
3060.4500308790157,
-0.051411834690584454,
2932,
2983.75,
2953.154563840449,
72.7001558503272,
90102
],
[
2925,
2930,
2900,
2905,
21698,
38.61499440524704,
-27.037868425331,
-17.954553416205925,
-9.083315009125073,
2900.4250110991193,
2976,
3051.5749889008807,
-0.05078964307854888,
2922,
2976,
2943.5236510723594,
69.65014471816097,
68404
],
[
2910,
2920,
2870,
2890,
35642,
36.561873563447655,
-30.091669153329804,
-20.3819765636307,
-9.709692589699102,
2886.6074336024926,
2971,
3055.3925663975074,
-0.05681088279872594,
2914,
2971,
2932.8189208578874,
68.24656295257805,
32762
],
[
2895,
2905,
2860,
2905,
25280,
39.99754959730113,
-30.944741870100188,
-22.494529624924603,
-8.450212245175585,
2879.258874386886,
2965.25,
3051.241125613114,
-0.05799924162422328,
2909,
2965.25,
2927.25513668631,
66.58609417025104,
58042
],
[
2905,
2925,
2880,
2900,
17497,
39.23477460202986,
-31.659317453096264,
-24.327487190558934,
-7.331830262537331,
2870.8802111532013,
2960.75,
3050.6197888467987,
-0.06070744834707331,
2904,
2960.75,
2921.804109349048,
65.0442303009474,
40545
],
[
2890,
2905,
2870,
2900,
46087,
39.234774602029866,
-31.858380175351158,
-25.833665787517383,
-6.024714387833775,
2863.741781139195,
2956,
3048.258218860805,
-0.062420987050612206,
2900,
2956,
2917.4432874792383,
62.898213850879735,
40545
],
[
2875,
2875,
2820,
2825,
65636,
29.460850397229635,
-37.63418851699953,
-28.193770333413813,
-9.440418183585717,
2839.8189117308434,
2948.5,
3057.1810882691566,
-0.07371957827312639,
2884,
2948.5,
2898.9546299833905,
64.11977000438833,
-25091
],
[
2835,
2845,
2810,
2820,
23280,
28.943198567684924,
-42.129375240319405,
-30.98089131479493,
-11.148483925524474,
2819.079400895496,
2942,
3064.920599104504,
-0.08356260986030195,
2870,
2942,
2883.1637039867123,
62.03978643264631,
-48371
],
[
2820,
2860,
2815,
2820,
17771,
28.94319856768492,
-45.17113833989697,
-33.818940719815345,
-11.352197620081625,
2801.6095406939207,
2933.25,
3064.8904593060793,
-0.08975740854416041,
2853,
2933.25,
2870.53096318937,
60.82265883031443,
-48371
]
] | no news data |
0 | [
[
8010,
8140,
8010,
8060,
18306,
31.22752639394941,
-147.68316929198318,
-139.02696288785648,
-8.656206404126692,
7988.785712386071,
8271.5,
8554.21428761393,
-0.06835865021191541,
8084,
8271.5,
8146.402273363956,
134.8134157651613,
142925
],
[
8060,
8170,
8060,
8140,
21216,
39.35776141823615,
-140.03867092210385,
-139.22930449470596,
-0.8093664273978902,
7980.594079488784,
8256,
8531.405920511217,
-0.06671655051143814,
8074,
8256,
8145.121818691165,
133.04102892479264,
164141
],
[
8170,
8180,
8070,
8100,
18360,
37.00232107224358,
-135.6443924736559,
-138.51232209049596,
2.8679296168400583,
7964.674426559307,
8242,
8519.325573440694,
-0.0672956984811195,
8080,
8242,
8136.097454952932,
131.39524114445032,
145781
],
[
8130,
8150,
8010,
8070,
20061,
35.29617836859853,
-133.0489390741741,
-137.4196454872316,
4.370706413057519,
7951.359886335583,
8224,
8496.640113664416,
-0.06630352958764998,
8084,
8224,
8122.877963962346,
132.0098667769896,
125720
],
[
8060,
8060,
8000,
8010,
22431,
32.1075211010463,
-134.28556174895039,
-136.79282873957536,
2.50726699062497,
7943.7472411014705,
8199.5,
8455.25275889853,
-0.06238252549509846,
8076,
8199.5,
8100.302371169877,
127.58059057863322,
103289
],
[
8040,
8070,
8000,
8020,
22711,
33.19082350713283,
-132.92638507820266,
-136.01954000730083,
3.0931549290981764,
7947.743449970044,
8176,
8404.256550029955,
-0.05583575098580128,
8068,
8176,
8084.241896935902,
123.467691251588,
126000
],
[
7990,
8060,
7930,
7950,
33361,
29.627129981840643,
-135.93071805607087,
-136.00177561705485,
0.07105756098397364,
7914.351978048984,
8163.5,
8412.648021951016,
-0.061039510492072235,
8030,
8163.5,
8057.393517548722,
123.93428473361743,
92639
],
[
7910,
8020,
7910,
7990,
17806,
33.98874137114064,
-133.54458898680969,
-135.51033829100584,
1.9657493041961516,
7892.898497989467,
8151.5,
8410.101502010533,
-0.06344881359517471,
8008,
8151.5,
8043.914814038978,
122.9389786812162,
110445
],
[
7980,
8030,
7980,
8020,
16594,
37.13570484570414,
-127.76007659366405,
-133.9602859515375,
6.200209357873433,
7884.328379241858,
8136.5,
8388.671620758143,
-0.06198528132689549,
7998,
8136.5,
8039.131851231183,
117.7290516325579,
127039
],
[
8030,
8040,
8000,
8020,
10426,
37.13570484570415,
-121.77209592560303,
-131.52264794635062,
9.750552020747591,
7887.3105526788095,
8119,
8350.68944732119,
-0.057073395078504875,
8000,
8119,
8035.305480984946,
112.17697651594662,
127039
]
] | no news data |
0 | [
[
29350,
30750,
29050,
29150,
346219,
36.66543677836927,
22.311333339646808,
665.679458743223,
-643.3681254035762,
28895.2743298364,
31592.5,
34289.7256701636,
-0.17075101180113,
29800,
31592.5,
30544.319206153625,
1656.7363951156399,
1272649
],
[
29650,
30850,
29500,
30500,
225870,
44.22609515621144,
-3.688619615873904,
531.8058430714036,
-535.4944626872775,
28875.931408845663,
31585,
34294.06859115434,
-0.1715414653255874,
29660,
31585,
30535.455364922902,
1659.8266526073799,
1498519
],
[
31650,
33250,
30400,
32100,
769134,
51.60055351830404,
103.61841005847236,
446.16835646881736,
-342.549946410345,
28936.279366658255,
31640,
34343.72063334175,
-0.1709052233465074,
30020,
31640,
30848.364291938324,
1744.8390345639955,
2267653
],
[
32900,
34650,
32850,
33250,
656870,
56.09405553798033,
278.2479243610687,
412.58427004726764,
-134.3363456861989,
28903.560378830996,
31692.5,
34481.439621169004,
-0.17599997609333462,
30910,
31692.5,
31328.69143355066,
1802.3505320951388,
2924523
],
[
32900,
34250,
32300,
33350,
287329,
56.472493917571974,
419.8722113575641,
414.041858309327,
5.8303530482371,
28869.343840688525,
31742.5,
34615.656159311475,
-0.18102897751037095,
31670,
31742.5,
31732.95314684053,
1812.8969226597717,
3211852
],
[
34300,
34350,
33300,
33450,
317968,
56.87281425418048,
534.0237500430521,
438.03823665607206,
95.98551338698007,
28841.256241288134,
31812.5,
34783.74375871186,
-0.18679725005654155,
32530,
31812.5,
32076.362517472426,
1758.404285326931,
3529820
],
[
34250,
35150,
33350,
33500,
451270,
57.08533643712592,
621.3615794969992,
474.7029052242575,
146.65867427274168,
28869.3782154033,
31922.5,
34975.621784596704,
-0.19128337596345538,
33130,
31922.5,
32361.09001397794,
1761.3754078035786,
3981090
],
[
34050,
36275,
33550,
35000,
753803,
62.97925629138337,
802.3657298726357,
540.2354701539332,
262.1302597187025,
28750.065494874638,
32092.5,
35434.93450512536,
-0.20830003926932225,
33710,
32092.5,
32888.87201118235,
1833.7771643890374,
4734893
],
[
35450,
35500,
34100,
34600,
310937,
60.58952284549115,
903.125497490324,
612.8134756212114,
290.31202186911264,
28677.629714965984,
32202.5,
35727.37028503402,
-0.21891904572837623,
33980,
32202.5,
33231.097608945885,
1802.793081218392,
4423956
],
[
34900,
36500,
34350,
35550,
439494,
64.0759860617671,
1047.559782689481,
699.7627370348653,
347.79704565461566,
28529.70524701599,
32360,
36190.29475298401,
-0.23673020723016128,
34420,
32360,
33694.878087156714,
1827.5935754170782,
4863450
]
] | no news data |
0 | [
[
10500,
10580,
10400,
10500,
12406,
23.55272991898909,
-496.5920509548323,
-466.77004790040235,
-29.822003054429956,
10244.31856542896,
11160.5,
12076.68143457104,
-0.16418286538614593,
10466,
11160.5,
10766.431185268284,
351.7451259101512,
-249226
],
[
10420,
10580,
10300,
10500,
48371,
23.552729918989087,
-490.4953913841109,
-471.5151165971441,
-18.980274786966845,
10234.92759575225,
11080,
11925.07240424775,
-0.1525401451710741,
10458,
11080,
10713.144948214627,
346.62047405942616,
-249226
],
[
10600,
10880,
10430,
10850,
17984,
35.48224727138116,
-452.2088872602235,
-467.65387072976,
15.44498346953651,
10217.72980095972,
11050,
11882.27019904028,
-0.15063714009778828,
10562,
11050,
10740.515958571703,
354.00472591232426,
-231242
],
[
10850,
10850,
10550,
10680,
16514,
32.80455535377522,
-430.6202143738701,
-460.24713945858207,
29.626925084711957,
10187.910236684953,
11010,
11832.089763315047,
-0.14933510686921836,
10606,
11010,
10728.412766857362,
350.1472454900154,
-247756
],
[
10750,
10890,
10620,
10850,
16761,
37.85511561563062,
-395.2374055384207,
-447.2451926745498,
52.00778713612908,
10187.060628575624,
10977,
11766.939371424376,
-0.14392627702001934,
10676,
10977,
10752.73021348589,
344.42244224072857,
-230995
],
[
10890,
10890,
10680,
10720,
11268,
35.64853151760964,
-373.38207205721847,
-432.47256855108355,
59.09049649386509,
10182.613529171922,
10937,
11691.386470828078,
-0.1379512610090661,
10720,
10937,
10746.184170788712,
334.8208392235337,
-242263
],
[
10720,
10750,
10440,
10750,
16153,
36.56743681179726,
-349.61071879351584,
-415.90019859957005,
66.2894798060542,
10166.323972302589,
10914.5,
11662.676027697411,
-0.13709762750422116,
10770,
10914.5,
10746.94733663097,
333.0479221361385,
-226110
],
[
10660,
10800,
10550,
10660,
6004,
34.954840881450615,
-334.18175861490454,
-399.556510602637,
65.37475198773245,
10147.196091215565,
10884,
11620.803908784435,
-0.1353921184829907,
10732,
10884,
10729.557869304777,
327.11592769784284,
-232114
],
[
10700,
10770,
10550,
10670,
17278,
35.29627154393922,
-317.48748202351635,
-383.1427048868129,
65.65522286329656,
10136.220653493021,
10853,
11569.779346506979,
-0.13208870294056554,
10730,
10853,
10717.646295443823,
319.4647900051398,
-214836
],
[
10580,
10760,
10580,
10730,
12597,
37.41886541852354,
-296.0035048419595,
-365.7148648778423,
69.71136003588276,
10140.894899285251,
10823,
11505.105100714749,
-0.12604732527298326,
10706,
10823,
10720.11703635506,
309.5030192904869,
-202239
]
] | no news data |
0 | [
[
1066,
1082,
1045,
1082,
14520,
50.537639139490565,
-8.515495685442374,
-11.123591421950989,
2.6080957365086146,
1036.7073503278045,
1073.75,
1110.7926496721955,
-0.06899678635100435,
1073.0000000000002,
1073.75,
1074.1505320438437,
52.66517100080738,
-2834777
],
[
1081,
1081,
1041,
1041,
31993,
43.65811698218351,
-10.577196244213837,
-11.014312386403558,
0.43711614218972095,
1032.8560717643718,
1070.9500000000003,
1109.0439282356288,
-0.07114044210397959,
1066.4,
1070.9500000000003,
1067.520425635075,
51.831944500749714,
-2866770
],
[
1044,
1064,
1028,
1035,
39363,
42.741174998758844,
-12.550583334485282,
-11.321566576019904,
-1.2290167584653773,
1028.5051031891564,
1067.9,
1107.2948968108437,
-0.07378012325282075,
1060.4,
1067.9,
1061.0163405080602,
50.70109132212473,
-2906133
],
[
1026,
1067,
1026,
1033,
61291,
42.4213409623376,
-14.113201899974456,
-11.879893640810817,
-2.233308259163639,
1026.998258084841,
1064.0500000000002,
1101.1017419151594,
-0.06964285872874254,
1051.4,
1064.0500000000002,
1055.4130724064482,
50.00815622768725,
-2967424
],
[
1033,
1065,
1030,
1064,
42057,
48.81484084347214,
-12.70370702222408,
-12.04465631709347,
-0.6590507051306105,
1027.454563800559,
1062.8999999999999,
1098.3454361994407,
-0.06669571210733051,
1051,
1062.8999999999999,
1057.1304579251587,
48.93614506856674,
-2925367
],
[
1064,
1065,
1040,
1050,
23358,
46.31370289454688,
-12.57143944538575,
-12.150012942751925,
-0.42142650263382464,
1027.7206635699088,
1063,
1098.2793364300912,
-0.06637692649123468,
1044.6000000000001,
1063,
1055.7043663401269,
47.22642042081197,
-2948725
],
[
1050,
1090,
1030,
1076,
83870,
51.303819168264766,
-10.250472660735795,
-11.770104886348701,
1.5196322256129058,
1032.4196824914466,
1065.15,
1097.8803175085536,
-0.0614567291152486,
1051.6000000000001,
1065.15,
1059.7634930721015,
48.13881896218254,
-2864855
],
[
1066,
1080,
1062,
1071,
25966,
50.33487763627061,
-8.71409728631511,
-11.158903366341985,
2.4448060800268756,
1032.8811123167081,
1065.6499999999999,
1098.4188876832916,
-0.061500281862322016,
1058.8000000000002,
1065.6499999999999,
1062.0107944576812,
45.986046179169506,
-2890821
],
[
1065,
1071,
1030,
1060,
34299,
48.17905267539257,
-8.288571311639998,
-10.584836955401588,
2.29626564376159,
1033.067315062299,
1065.75,
1098.432684937701,
-0.061332742083417255,
1064.2,
1065.75,
1061.608635566145,
45.629900023514544,
-2925120
],
[
1050,
1060,
1026,
1040,
59699,
44.45126951995071,
-9.456166957559617,
-10.359102955833194,
0.902935998273577,
1029.7070283986654,
1064.2999999999997,
1098.892971601334,
-0.06500605393466935,
1059.4,
1064.2999999999997,
1057.2869084529161,
44.79919287897779,
-2984819
]
] | no news data |
0 | [
[
1116,
1132,
1116,
1121,
46811,
36.33967636412378,
-20.506433424811803,
-21.81280068554105,
1.306367260729246,
1094.6293209711544,
1131.85,
1169.0706790288455,
-0.06576963206934762,
1110.4,
1131.85,
1120.8882059831483,
28.46057487368895,
-1106186
],
[
1116,
1127,
1109,
1110,
74948,
33.78089999318862,
-20.140133606938207,
-21.478267269820485,
1.338133662882278,
1092.3231618738919,
1129.95,
1167.5768381261082,
-0.06659912053826836,
1110.4,
1129.95,
1118.7105647865187,
27.71339095413974,
-1181134
],
[
1111,
1118,
1095,
1100,
51497,
31.60237288830626,
-20.421350175761745,
-21.26688385100874,
0.845533675246994,
1088.6683983435826,
1127.5500000000002,
1166.4316016564178,
-0.06896652326977537,
1112,
1127.5500000000002,
1114.9684518292152,
27.376720171701187,
-1232631
],
[
1121,
1430,
1108,
1271,
39011322,
68.73403473233553,
-6.767928966996578,
-18.367092874206307,
11.599163907209729,
1058.884300488527,
1133.4,
1207.9156995114731,
-0.13149055851680436,
1145.2,
1133.4,
1146.174761463372,
48.99266873086539,
37778691
],
[
1316,
1343,
1211,
1232,
8480038,
60.647385348072056,
0.8952121961895045,
-14.514631860127146,
15.40984405631665,
1050.9962224444569,
1137.05,
1223.103777555543,
-0.15136322510978953,
1166.8000000000002,
1137.05,
1163.3398091706977,
54.921763821517864,
29298653
],
[
1330,
1390,
1229,
1258,
16049292,
63.71250341447337,
8.962969948586988,
-9.81911149838432,
18.782081446971308,
1042.7406155978028,
1143.9,
1245.0593844021973,
-0.1768675310817331,
1194.2,
1143.9,
1182.271847336558,
62.49878069140944,
45347945
],
[
1251,
1332,
1223,
1277,
5449134,
65.8083460039047,
16.697390182532672,
-4.515811162200922,
21.213201344733594,
1034.890013055302,
1151.6,
1268.3099869446978,
-0.20269188423879456,
1227.6000000000001,
1151.6,
1201.2174778692465,
65.82029635630877,
50797079
],
[
1300,
1300,
1214,
1214,
2103629,
54.556585772794676,
17.5411964606094,
-0.10440963763885769,
17.64560609824826,
1036.7461795823274,
1156,
1275.2538204176726,
-0.20632148861189034,
1250.4,
1156,
1203.7739822953972,
67.26170375942958,
48693450
],
[
1214,
1214,
1180,
1182,
1096548,
49.89051233744884,
15.44969201795584,
3.006410693480082,
12.443281324475759,
1039.4655779116893,
1158.6,
1277.7344220883106,
-0.20565237715917603,
1232.6000000000001,
1158.6,
1199.4191858363179,
64.88586777661318,
47596902
],
[
1184,
1205,
1160,
1180,
883592,
49.6049544622568,
13.475439910259183,
5.1002165368359025,
8.375223373423282,
1041.7048957659104,
1160.75,
1279.7951042340896,
-0.2051175606014898,
1222.1999999999998,
1160.75,
1195.5353486690542,
63.46544864971224,
46713310
]
] | no news data |
0 | [
[
19600,
19780,
19250,
19270,
66449,
42.94237308949479,
191.54089442626355,
483.0585341643641,
-291.51763973810057,
18362.180924965036,
20023,
21683.819075034964,
-0.16589113270089037,
19384,
20023,
19615.94331659208,
599.4711450685606,
-564792
],
[
19500,
19590,
19060,
19060,
88303,
40.47602088995397,
127.35166897849922,
411.91716112719115,
-284.56549214869193,
18476.816837377828,
20050,
21623.183162622172,
-0.15692600125906953,
19326,
20050,
19504.754653273663,
594.5089204208064,
-653095
],
[
19200,
19290,
18960,
18960,
62827,
39.31797547870784,
67.63245623192051,
343.0602201481371,
-275.4277639162166,
18510.158038803023,
20058,
21605.841961196977,
-0.15433661992192407,
19256,
20058,
19395.803722618934,
575.6154261050344,
-715922
],
[
18970,
19160,
18800,
19090,
35982,
41.65498028335204,
30.443529365151335,
280.53688199154,
-250.09335262638865,
18402.71395792391,
20010,
21617.28604207609,
-0.1606482800675754,
19174,
20010,
19334.642978095148,
560.214324240389,
-679940
],
[
19040,
19630,
18920,
19340,
135277,
45.96478660903128,
20.902990887025226,
228.61010377063704,
-207.7071128836118,
18348.275254869655,
19937,
21525.724745130345,
-0.15937450420126847,
19144,
19937,
19335.71438247612,
570.9133010803612,
-544663
],
[
19350,
19370,
18880,
19060,
87252,
42.20454387808491,
-9.14618303045063,
181.05884641041953,
-190.20502944087016,
18251.295781457302,
19885,
21518.704218542698,
-0.16431523445237095,
19102,
19885,
19280.571505980894,
565.1337795746211,
-631915
],
[
19020,
19310,
18920,
19140,
74553,
43.62361606213962,
-26.20298672043282,
139.60647978424907,
-165.8094665046819,
18199.809569421566,
19799.5,
21399.190430578434,
-0.16158897250722834,
19118,
19799.5,
19252.457204784718,
552.6242238907197,
-557362
],
[
19110,
19180,
18900,
18900,
54586,
40.41745255212322,
-58.41326896505416,
100.00253003438844,
-158.4157989994426,
18180.925662139154,
19684.5,
21188.074337860846,
-0.15276733855173827,
19106,
19684.5,
19181.965763827775,
533.1510650413826,
-611948
],
[
18900,
19660,
18900,
19580,
80826,
51.331674126050366,
-28.7385525588179,
74.25431351574717,
-102.99286607456507,
18301.405676440405,
19598.5,
20895.594323559595,
-0.1323666937326423,
19204,
19598.5,
19261.57261106222,
549.3545603955696,
-531122
],
[
19580,
19800,
19390,
19550,
65402,
50.88878723562816,
-7.554788393721537,
57.892493133853435,
-65.44728152757497,
18446.477317600533,
19518.5,
20590.522682399467,
-0.10984683068877907,
19246,
19518.5,
19319.258088849776,
539.4006632244575,
-596524
]
] | no news data |
0 | [
[
16350,
16520,
16350,
16500,
54018,
50.58974525141977,
-184.09986408986515,
-233.36518062913458,
49.265316539269435,
15814.832650742712,
16504.5,
17194.167349257288,
-0.08357324962977226,
16584,
16504.5,
16595.265020254774,
427.0321206788182,
308192
],
[
16370,
16510,
16260,
16260,
148498,
45.90688808268287,
-198.37691390948748,
-226.36752728520517,
27.990613375717686,
15796.367905727986,
16494.5,
17192.632094272012,
-0.08465028879590325,
16490,
16494.5,
16528.21201620382,
414.38696920175977,
159694
],
[
16390,
16470,
16220,
16450,
86991,
49.86355083201421,
-192.14523597433072,
-219.5230690230303,
27.377833048699586,
15805.26794260021,
16500,
17194.73205739979,
-0.08420994635148964,
16460,
16500,
16512.569612963056,
402.6450428302055,
246685
],
[
16360,
16550,
16140,
16400,
144749,
48.85089771607185,
-189.06178191146319,
-213.4308116007169,
24.369029689253722,
15807.821020704976,
16501.5,
17195.178979295022,
-0.08407465736993885,
16408,
16501.5,
16490.055690370446,
403.17039691376226,
101936
],
[
16490,
16490,
16110,
16210,
110959,
45.102494165631796,
-199.64811525922778,
-210.6742723324191,
11.026157073191314,
15795.605083332372,
16496.5,
17197.39491666763,
-0.08497498459280799,
16364,
16496.5,
16434.044552296356,
401.51536856277926,
-9023
],
[
16200,
16470,
15980,
16430,
195476,
49.896470393724854,
-188.11720132646224,
-206.16285813122775,
18.045656804765514,
15938.849567161564,
16533,
17127.150432838436,
-0.07187448531282117,
16350,
16533,
16433.235641837084,
407.8356993797236,
186453
],
[
16280,
16490,
16220,
16230,
78576,
45.96660487872107,
-192.89363968310863,
-203.50901444160394,
10.615374758495307,
15960.621140373238,
16539,
17117.378859626762,
-0.06994121284560884,
16344,
16539,
16392.588513469665,
397.99029228117195,
107877
],
[
16110,
16420,
16110,
16290,
66349,
47.307403036748774,
-189.6513205644369,
-200.73747566617055,
11.086155101733652,
15999.266556718643,
16549.5,
17099.73344328136,
-0.06649547639280434,
16312,
16549.5,
16372.070810775733,
391.7052714039454,
174226
],
[
16150,
16610,
16150,
16500,
90835,
51.81424703437081,
-168.19763669009626,
-194.22950787095573,
26.03187118085947,
16032.891768747078,
16563,
17093.10823125292,
-0.06401113702263135,
16332,
16563,
16397.656648620585,
396.58346630366356,
265061
],
[
16450,
16620,
16420,
16520,
112616,
52.233275730690316,
-147.87697112826208,
-184.959000522417,
37.082029394154915,
16045.166839540077,
16569.5,
17093.833160459923,
-0.06328895385617218,
16394,
16569.5,
16422.12531889647,
382.5417901391162,
377677
]
] | no news data |
0 | [
[
30400,
30700,
29800,
30000,
52191,
51.13931710597559,
-2.0796341823115654,
79.84188157318518,
-81.92151575549674,
26197.92238579373,
29817.5,
33437.07761420627,
-0.24278209871426307,
29540,
29817.5,
29801.719129523648,
1771.9083701829911,
570910
],
[
29950,
30550,
29800,
30050,
45779,
51.34472585515466,
16.268983929818205,
67.12730204451178,
-50.858318114693574,
26402.464977917214,
29920,
33437.53502208278,
-0.23512934639590802,
29620,
29920,
29851.37530361892,
1698.9149151699205,
616689
],
[
30950,
31800,
30500,
30550,
149989,
53.452111763655275,
70.34532024069267,
67.77090568374797,
2.574414556944703,
26657.848634287042,
30052.5,
33447.151365712954,
-0.22591474025208927,
29980,
30052.5,
29991.100242895136,
1702.5638498006406,
766678
],
[
31000,
31250,
30100,
30100,
145495,
51.2986018796184,
76.01372823079873,
69.41947019315813,
6.5942580376406,
27030.573613381788,
30187.5,
33344.42638661821,
-0.20915454321280066,
30200,
30187.5,
30012.88019431611,
1663.0950033863091,
621183
],
[
30300,
30300,
28700,
29050,
99176,
46.58266679903639,
-4.17214845194394,
54.70114646413772,
-58.87329491608166,
27292.34985747628,
30260,
33227.65014252372,
-0.19614343308154134,
29950,
30260,
29820.30415545289,
1658.5882174301441,
522007
],
[
29250,
29400,
27700,
27850,
174767,
41.847762928356616,
-162.6747908848447,
11.22595899434124,
-173.90074987918592,
28193.424563900415,
29860,
31526.575436099585,
-0.11162595017411824,
29520,
29860,
29426.243324362313,
1661.5462018994194,
347240
],
[
27800,
28100,
26400,
26650,
183045,
37.718899523932826,
-380.73042480367076,
-67.16531776526116,
-313.56510703840956,
27552.197517112192,
29630,
31707.802482887808,
-0.14024991447099613,
28840,
29630,
28870.99465948985,
1664.2929017637466,
164195
],
[
26650,
27050,
26000,
26250,
166741,
36.42867563139042,
-579.1417570784943,
-169.5606056279078,
-409.5811514505865,
26899.437907055304,
29470,
32040.562092944696,
-0.17445280576482497,
27980,
29470,
28346.79572759188,
1620.4148373520504,
-2546
],
[
26500,
26850,
26100,
26150,
64625,
36.09625125738337,
-735.9695329966198,
-282.8423911016502,
-453.1271418949696,
26332.633632681205,
29300,
32267.366367318795,
-0.20255060527773344,
27190,
29300,
27907.436582073507,
1558.2423489697612,
-67171
],
[
26700,
26900,
26050,
26050,
84712,
35.7449747109073,
-858.4303883968969,
-397.95999056069957,
-460.4703978361973,
25864.615864219984,
29052.5,
32240.384135780016,
-0.21945678587247333,
26590,
29052.5,
27535.949265658808,
1507.6536097576356,
-151883
]
] | no news data |
0 | [
[
10230,
10430,
10120,
10340,
23876,
46.743288089403606,
-929.469658780572,
-1161.0248771599063,
231.5552183793343,
9725.10247219875,
10336,
10946.89752780125,
-0.11820772596773403,
10056,
10336,
10203.945572530978,
553.0580599980641,
-806271
],
[
10210,
10370,
10100,
10290,
17885,
46.070554258151475,
-861.117285829172,
-1101.0433588937594,
239.9260730645874,
9735.626830200556,
10342,
10948.373169799444,
-0.11726419837544855,
10140,
10342,
10221.156458024783,
532.8396271410596,
-824156
],
[
10380,
10530,
10160,
10340,
20494,
46.89365894237099,
-793.7629504874294,
-1039.5872772124935,
245.8243267250641,
9733.241667086015,
10339,
10944.758332913985,
-0.11717928869600255,
10256,
10339,
10244.925166419827,
521.2082252024126,
-803662
],
[
10260,
10810,
10120,
10660,
58363,
51.94842858458585,
-706.4196626785142,
-972.9537543056978,
266.53409162718356,
9728.200735550765,
10347.5,
10966.799264449235,
-0.11970026855747477,
10392,
10347.5,
10327.940133135862,
533.2647805450974,
-745299
],
[
10600,
10810,
10340,
10350,
26467,
47.25589509338963,
-654.6672900341673,
-909.2964614513917,
254.62917141722437,
9757.78633018548,
10320,
10882.21366981452,
-0.10895613756095358,
10396,
10320,
10332.35210650869,
528.745867649019,
-771766
],
[
10350,
10730,
10340,
10700,
13792,
52.47556417000194,
-578.7397355118555,
-843.1851162634845,
264.44538075162893,
9751.114176828252,
10338.5,
10925.885823171748,
-0.1136307632967544,
10468,
10338.5,
10405.881685206952,
518.835448531232,
-757974
],
[
10700,
10700,
10300,
10400,
25692,
48.08318183863939,
-536.5886345554918,
-781.865819921886,
245.27718536639418,
9778.77908102023,
10316,
10853.22091897977,
-0.10415295055831145,
10490,
10316,
10404.705348165562,
510.3472022075726,
-783666
],
[
10310,
10890,
10300,
10780,
32094,
53.40356308051705,
-467.1359072015821,
-718.9198373778253,
251.7839301762432,
9763.458908027727,
10324,
10884.541091972273,
-0.1085899054576274,
10578,
10324,
10479.76427853245,
516.0366877641745,
-751572
],
[
10770,
10900,
10600,
10790,
19877,
53.53849944482091,
-406.60017030377276,
-656.4559039630147,
249.855733659242,
9745.38853196145,
10342.5,
10939.61146803855,
-0.11546753068185657,
10604,
10342.5,
10541.81142282596,
500.6054957810192,
-731695
],
[
10790,
10790,
10650,
10790,
8527,
53.53849944482091,
-354.53826623507666,
-596.0723764174271,
241.53411018235045,
9730.425344959402,
10356.5,
10982.574655040598,
-0.12090467919482419,
10692,
10356.5,
10591.449138260768,
474.8479603680893,
-731695
]
] | no news data |
0 | [
[
6470,
6530,
6350,
6500,
38978,
48.88151903380928,
-40.91756959574559,
7.3662423901322285,
-48.28381198587782,
6350.264491317134,
6692,
7033.735508682866,
-0.10213254891896761,
6502,
6692,
6566.777692415286,
202.20418248635258,
-249759
],
[
6490,
6580,
6410,
6490,
64249,
48.37805859300269,
-46.23310181540819,
-3.353626450975854,
-42.87947536443234,
6355.812819936931,
6693.5,
7031.187180063069,
-0.10090003139256556,
6486,
6693.5,
6551.422153932229,
199.9038837373274,
-314008
],
[
6470,
6590,
6450,
6530,
59873,
50.57109732572781,
-46.679936439753874,
-12.01888844873146,
-34.661047991022414,
6342.376071076215,
6687.5,
7032.623928923785,
-0.10321463294916924,
6486,
6687.5,
6547.137723145784,
195.62503489894686,
-254135
],
[
6560,
6580,
6420,
6550,
48101,
51.67651126591369,
-44.90261386407292,
-18.595633531799752,
-26.306980332273167,
6329.217506959881,
6674.5,
7019.782493040119,
-0.10346317867709022,
6510,
6674.5,
6547.710178516627,
193.08038954902207,
-206034
],
[
6570,
6570,
6440,
6490,
44736,
48.19437128906512,
-47.78473875362215,
-24.433454576164234,
-23.351284177457917,
6308.890293538109,
6663,
7017.109706461891,
-0.10629137219327352,
6512,
6663,
6536.1681428133015,
188.57464743837764,
-250770
],
[
6540,
6560,
6410,
6490,
66264,
48.19437128906512,
-49.49825838214474,
-29.44641533736034,
-20.051843044784402,
6290.23839914219,
6650.5,
7010.76160085781,
-0.10834120768598143,
6510,
6650.5,
6526.934514250642,
185.81931547849354,
-250770
],
[
6460,
6500,
6400,
6430,
61585,
44.70103806636763,
-55.06300158532122,
-34.56973258695251,
-20.493268998368706,
6289.000869291477,
6622,
6954.999130708523,
-0.10057358221338655,
6498,
6622,
6507.547611400514,
179.68936437288684,
-312355
],
[
6410,
6520,
6350,
6420,
103561,
44.12694671242362,
-59.593065330427635,
-39.57439913564754,
-20.018666194780096,
6310.556741830665,
6591,
6871.443258169335,
-0.08509884939139294,
6476,
6591,
6490.038089120411,
178.99726691768063,
-415916
],
[
6420,
6450,
6300,
6360,
69336,
40.74566941432271,
-67.24946210701637,
-45.109411729921305,
-22.140050377095065,
6297.640461124885,
6566,
6834.359538875115,
-0.08174216840545677,
6438,
6566,
6464.03047129633,
176.92603356641774,
-485252
],
[
6370,
6410,
6240,
6320,
56443,
38.62098848454208,
-75.67257112449079,
-51.22204360883521,
-24.45052751565558,
6287.0267349185815,
6539,
6790.9732650814185,
-0.07706782843903304,
6404,
6539,
6435.224377037064,
176.4313168831022,
-541695
]
] | no news data |
0 | [
[
3505,
3650,
3460,
3480,
8363,
42.397282410480074,
-103.90384595758405,
-100.37268677763616,
-3.531159179947892,
3415.863024976417,
3632.5,
3849.136975023583,
-0.11927706814787782,
3519,
3632.5,
3540.2708729963374,
150.31604917977168,
-68525
],
[
3500,
3565,
3470,
3565,
2543,
49.49876204636001,
-96.12120385654453,
-99.52239019341783,
3.401186336873309,
3415.9806006347035,
3621.25,
3826.5193993652965,
-0.1133693610578096,
3521,
3621.25,
3545.21669839707,
146.364902809788,
-65982
],
[
3530,
3595,
3495,
3555,
5267,
48.737498790671836,
-89.72601470209474,
-97.56311509515322,
7.837100393058478,
3417.07241609459,
3610,
3802.92758390541,
-0.10688508803623814,
3525,
3610,
3547.1733587176564,
143.05312403766027,
-71249
],
[
3560,
3650,
3510,
3560,
8504,
49.15852906514332,
-83.29415978391216,
-94.70932403290502,
11.415164248992852,
3412.6288002059105,
3604.25,
3795.8711997940895,
-0.10633069281769551,
3529,
3604.25,
3549.7386869741254,
142.83504374925596,
-62745
],
[
3560,
3560,
3490,
3530,
632,
46.68115785694182,
-79.69889841173062,
-91.70723890867015,
12.008340496939525,
3412.550269428968,
3593,
3773.449730571032,
-0.10044516035125632,
3538,
3593,
3545.7909495793006,
137.63254062430912,
-63377
],
[
3510,
3545,
3480,
3545,
3938,
48.089796587046735,
-74.77726744022948,
-88.32124461498202,
13.543977174752541,
3417.1736541175355,
3582.75,
3748.3263458824645,
-0.09242975138229821,
3551,
3582.75,
3545.6327596634405,
132.44450200828703,
-59439
],
[
3545,
3700,
3510,
3530,
5892,
46.759425597031665,
-71.26570736352323,
-84.91013716469027,
13.644429801167036,
3414.708973926813,
3575.25,
3735.791026073187,
-0.08980688123805995,
3544,
3575.25,
3542.5062077307525,
136.5556090076951,
-65331
],
[
3530,
3645,
3470,
3520,
22801,
45.84879718357917,
-68.50006106566525,
-81.62812194488527,
13.128060879220016,
3429.4330053870412,
3562.75,
3696.0669946129588,
-0.07483937666856151,
3537,
3562.75,
3538.0049661846024,
139.30163693571689,
-88132
],
[
3520,
3650,
3475,
3600,
6072,
53.629034410204184,
-59.17085030733551,
-77.13666761737532,
17.96581731003981,
3449.707555667553,
3555.75,
3661.792444332447,
-0.05964561306753672,
3545,
3555.75,
3550.403972947682,
141.8515200117371,
-82060
],
[
3590,
3655,
3490,
3535,
9300,
47.63990531703509,
-56.37251310001375,
-72.983836713903,
16.611323613889255,
3461.176226076601,
3548.25,
3635.323773923399,
-0.049079841568885584,
3546,
3548.25,
3547.323178358146,
143.5049828680416,
-91360
]
] | no news data |
0 | [
[
14230,
14500,
14160,
14320,
92815,
54.90953450712674,
25.141927572482018,
-17.31362542869974,
42.455553001181755,
13647.944835014812,
14146,
14644.055164985188,
-0.07041639544538211,
14362,
14146,
14296.806928402128,
374.57222459000866,
6266
],
[
14280,
14300,
14160,
14160,
89178,
50.67700784878112,
14.080570823243761,
-11.034786178311041,
25.115357001554802,
13672.993211061612,
14158.5,
14644.006788938388,
-0.06858167022472551,
14308,
14158.5,
14269.445542721704,
359.2456371192938,
-82912
],
[
14170,
14240,
13890,
13930,
126723,
45.2744696247033,
-13.09377501531344,
-11.446583945711522,
-1.6471910696019183,
13679.340216931936,
14160.5,
14641.659783068064,
-0.06795802168963863,
14214,
14160.5,
14201.556434177364,
358.5852344679157,
-209635
],
[
13820,
13980,
13610,
13820,
128076,
42.91792775483018,
-43.00992887725988,
-17.759252932021194,
-25.250675945238687,
13736.442834972107,
14171.5,
14606.557165027893,
-0.06139888720712593,
14090,
14171.5,
14125.245147341891,
359.4005748630646,
-337711
],
[
13820,
13990,
13770,
13860,
44971,
44.05820427497099,
-62.76748613231575,
-26.760899572080106,
-36.00658656023565,
13734.46339153936,
14171,
14607.53660846064,
-0.06160985229844604,
14018,
14171,
14072.196117873515,
349.4433909442743,
-292740
],
[
13800,
13900,
13720,
13870,
46261,
44.357459740883336,
-76.73403399730523,
-36.755526457125136,
-39.9785075401801,
13705.054584702195,
14160.5,
14615.945415297805,
-0.06432617708383251,
13928,
14160.5,
14031.756894298813,
337.34029159111185,
-246479
],
[
13830,
13960,
13820,
13880,
47913,
44.6761747913829,
-86.00430330466588,
-46.60528182663329,
-39.399021478032594,
13673.30579374472,
14145.5,
14617.69420625528,
-0.06676246244463338,
13872,
14145.5,
14001.405515439052,
323.244556477461,
-198566
],
[
13880,
14010,
13800,
13930,
62796,
46.331449861846515,
-88.29862480411066,
-54.943950422128765,
-33.354674381981894,
13652.76009665024,
14125,
14597.23990334976,
-0.06686582702297493,
13872,
14125,
13987.124412351242,
315.1556595862138,
-135770
],
[
13910,
14000,
13850,
13960,
61095,
47.34933268927669,
-86.69675561074837,
-61.294511459852686,
-25.402244150895683,
13638.553735678424,
14116.5,
14594.446264321576,
-0.06771455591989171,
13900,
14116.5,
13981.699529880994,
303.3588267586271,
-74675
],
[
13970,
14010,
13840,
13950,
101437,
47.02914221257263,
-85.25145347223952,
-66.08589986233005,
-19.165553609909466,
13638.553735678424,
14116.5,
14594.446264321576,
-0.06771455591989171,
13918,
14116.5,
13975.359623904797,
293.8331962758681,
-176112
]
] | no news data |
0 | [
[
3650,
3670,
3585,
3645,
553820,
57.13498013653105,
115.50307031014927,
97.7776919132896,
17.725378396859668,
3071.2416403111174,
3461,
3850.7583596888826,
-0.22522875451539012,
3687,
3461,
3593.2823329371204,
177.47214661266972,
6657225
],
[
3615,
3655,
3580,
3610,
486031,
55.52731973582011,
110.83546742305816,
100.38924701524331,
10.446220407814849,
3078.280890936057,
3472,
3865.719109063943,
-0.2267967218110271,
3650,
3472,
3596.6258663496965,
170.1527075689076,
6171194
],
[
3615,
3670,
3530,
3575,
647722,
53.89419664339087,
103.1234085522824,
100.93607932265114,
2.18732922963126,
3101.3005016354623,
3486.75,
3872.1994983645377,
-0.22109385437128426,
3630,
3486.75,
3592.3006930797574,
167.99894274255706,
5523472
],
[
3585,
3620,
3550,
3575,
652768,
53.89419664339088,
95.90600164723264,
99.93006378756745,
-4.024062140334806,
3152.6464349459357,
3507.5,
3862.3535650540643,
-0.20233988028742086,
3611,
3507.5,
3588.8405544638063,
160.99901826094586,
5523472
],
[
3600,
3650,
3540,
3560,
559277,
53.11769212400082,
87.96181103333583,
97.53641323672113,
-9.574602203385297,
3182.7080284304247,
3521.5,
3860.2919715695753,
-0.19241344402645194,
3593,
3521.5,
3583.0724435710454,
157.35623124230688,
4964195
],
[
3530,
3565,
3430,
3480,
987789,
49.05798155756851,
74.35354988531617,
92.89984056644013,
-18.546290681123963,
3204.359950658404,
3529.75,
3855.140049341596,
-0.184370025832762,
3560,
3529.75,
3562.4579548568363,
155.7593575821421,
3976406
],
[
3465,
3495,
3450,
3495,
424237,
49.832205923746656,
64.04105411538285,
87.1280832762287,
-23.087029160845844,
3220.47035448853,
3536.5,
3852.52964551147,
-0.17872452736404348,
3537,
3536.5,
3548.966363885469,
147.84797489770338,
4400643
],
[
3475,
3510,
3450,
3480,
523108,
49.02972480025629,
54.03506963335076,
80.50948054765311,
-26.474410914302354,
3226.3640278329062,
3539.25,
3852.1359721670938,
-0.17680919526289116,
3518,
3539.25,
3535.1730911083755,
141.57311954786744,
3877535
],
[
3490,
3490,
3390,
3450,
461011,
47.38614508830661,
43.18667643935623,
73.04491972599375,
-29.858243286637517,
3229.340876720608,
3540.5,
3851.659123279392,
-0.1757712883939512,
3493,
3540.5,
3518.1384728867006,
138.60361100873405,
3416524
],
[
3460,
3485,
3420,
3440,
363156,
46.82270051172139,
33.39734642765825,
65.11540506632666,
-31.71805863866841,
3228.7599477807053,
3540.25,
3851.7400522192947,
-0.1759706530438781,
3469,
3540.25,
3502.510778309361,
133.3462102223959,
3053368
]
] | no news data |
0 | [
[
650,
655,
631,
633,
98875,
39.97614186679252,
-11.75162289371383,
-17.083172472916324,
5.331549579202495,
613.26415119224,
641.4999999999999,
669.7358488077598,
-0.08803070555809793,
648,
641.4999999999999,
642.8444901916132,
26.607610639270003,
-1259567
],
[
633,
639,
626,
633,
78962,
39.97614186679252,
-11.702987072553128,
-16.007135392843686,
4.304148320290558,
612.4443375573768,
640.75,
669.0556624426232,
-0.08835165803393899,
646.2,
640.75,
640.8755921532907,
25.635638450750715,
-1259567
],
[
639,
639,
609,
618,
169863,
36.17230183333413,
-12.728095906999215,
-15.351327495674793,
2.623231588675578,
610.9329480643515,
638.35,
665.7670519356485,
-0.08589974758564577,
636.8000000000001,
638.35,
636.3004737226325,
25.94737856141138,
-1429430
],
[
618,
621,
608,
613,
194420,
34.977559373518346,
-13.785054727069564,
-15.038072941953748,
1.2530182148841842,
607.3197345144748,
636.7,
666.0802654855253,
-0.09228919580815212,
628.4000000000001,
636.7,
631.640378978106,
25.02256580702485,
-1623850
],
[
613,
645,
613,
639,
337843,
45.12705475615173,
-12.38198765188747,
-14.506855883940492,
2.1248682320530214,
607.2461203652549,
636.5,
665.7538796347451,
-0.09192106719479996,
627.2,
636.5,
633.1123031824848,
25.52095396366593,
-1286007
],
[
639,
646,
627,
628,
120901,
42.13076023595448,
-12.019106180996687,
-14.009305943351732,
1.9901997623550454,
606.4985030732639,
635.55,
664.601496926736,
-0.09142159366449859,
626.2,
635.55,
632.0898425459878,
25.055171537689795,
-1406908
],
[
632,
635,
623,
624,
93153,
41.063056476281155,
-11.916915784361436,
-13.590827911553674,
1.6739121271922386,
605.3355388232975,
634.75,
664.1644611767025,
-0.09268046058039386,
624.4000000000001,
634.75,
630.4718740367903,
24.122659284997667,
-1500061
],
[
627,
628,
620,
628,
80336,
42.62883323262857,
-11.381958456121765,
-13.149054020467293,
1.767095564345528,
604.7513790160991,
633.9,
663.0486209839008,
-0.09196599143051225,
626.4000000000001,
633.9,
629.9774992294323,
22.971040764640694,
-1419725
],
[
630,
709,
630,
661,
1670296,
53.58460374410964,
-8.20064478349957,
-12.15937217307375,
3.9587273895741806,
603.5040435488,
635.05,
666.5959564511999,
-0.0993495203565071,
636.0000000000001,
635.05,
636.1819993835459,
27.115966424309217,
250571
],
[
661,
672,
649,
665,
237176,
54.71348656776257,
-5.295619600864029,
-10.786621658631805,
5.491002057767776,
604.071114644173,
637.3499999999998,
670.6288853558266,
-0.10442891772441139,
641.2,
637.3499999999998,
641.9455995068367,
26.821968822572845,
487747
]
] | no news data |
0 | [
[
2340,
2340,
2260,
2280,
1260938,
50.18194901351165,
80.82906425420515,
113.50624315995564,
-32.677178905750495,
2020.6179623424612,
2274.25,
2527.8820376575386,
-0.22304675181491807,
2273,
2274.25,
2287.8459871939476,
221.69834851610767,
195379287
],
[
2295,
2340,
2165,
2170,
1296983,
45.24921662227072,
65.91099093180446,
103.98719271432542,
-38.076201782520954,
2022.028497363726,
2274.75,
2527.4715026362737,
-0.2221971668414321,
2278,
2274.75,
2264.2767897551585,
218.36275219352856,
194082304
],
[
2170,
2190,
2085,
2095,
1228094,
42.20315810288553,
47.48901336090012,
92.68755684364037,
-45.19854348274025,
2004.1617000090516,
2268.5,
2532.8382999909486,
-0.23305117918531937,
2239,
2268.5,
2230.4214318041268,
210.26541275113368,
192854210
],
[
2080,
2140,
2052,
2055,
699933,
40.63214314939553,
29.32377152203344,
80.01479977931898,
-50.69102825728554,
1998.9517566803306,
2267.25,
2535.5482433196694,
-0.23667283565523817,
2183,
2267.25,
2195.337145443302,
201.53216898319556,
192154277
],
[
2060,
2070,
1965,
2015,
1466677,
39.06604319374027,
11.566687214977264,
66.32517726645064,
-54.75849005147337,
1990.8538161273875,
2265.5,
2540.1461838726127,
-0.24245966353794976,
2123,
2265.5,
2159.269716354642,
194.63701405582447,
190687600
],
[
2000,
2020,
1970,
1980,
840310,
37.696902283047876,
-5.269395216077555,
52.006262769945,
-57.27565798602256,
1949.326090846494,
2252.25,
2555.173909153506,
-0.2689967003250136,
2063,
2252.25,
2123.4157730837132,
184.30579876612273,
189847290
],
[
2070,
2260,
2050,
2090,
8809344,
44.30360998605422,
-9.625079226550042,
39.679994370646,
-49.30507359719604,
1932.134585972316,
2243.5,
2554.865414027684,
-0.27757112906412656,
2047,
2243.5,
2116.732618466971,
191.14109885425682,
198656634
],
[
2110,
2110,
2040,
2045,
902272,
42.32623253159827,
-16.517708246417897,
28.440453847233222,
-44.95816209365112,
1909.95872545159,
2233.75,
2557.54127454841,
-0.2899082480567745,
2037,
2233.75,
2102.3860947735766,
182.4881632218099,
197754362
],
[
2065,
2070,
2020,
2025,
525718,
41.44094912971261,
-23.325121771996237,
18.087338723387333,
-41.41246049538357,
1886.0727081401692,
2223,
2559.927291859831,
-0.3031284677101492,
2031,
2223,
2086.9088758188614,
173.02472299168065,
197228644
],
[
2030,
2120,
2015,
2030,
764039,
41.768857656613385,
-27.993891665004867,
8.871092645708893,
-36.86498431071376,
1893.2644696772509,
2195.5,
2497.735530322749,
-0.2753227331566833,
2034,
2195.5,
2075.5271006550893,
168.1658142065606,
197992683
]
] | no news data |
0 | [
[
511,
624,
501,
550,
4953096,
49.863742745407485,
-27.6596247451198,
-36.25070400398864,
8.591079258868838,
500.0928628923048,
529.0500000000001,
558.0071371076954,
-0.1094684325023921,
526.4,
529.0500000000001,
528.273373962108,
32.44685669938471,
4998901
],
[
553,
650,
549,
605,
9478129,
64.93173637481988,
-19.662888063220294,
-32.93314081583497,
13.270252752614674,
489.7270225855931,
530.8000000000001,
571.872977414407,
-0.1547587694589562,
542.4,
530.8000000000001,
543.6186991696865,
37.3435097922858,
14477030
],
[
605,
633,
585,
612,
1856367,
66.31915196278086,
-12.615155471268167,
-28.869543746921607,
16.25438827565344,
480.3143674222689,
535.05,
589.785632577731,
-0.2046000657050035,
559.6,
535.05,
557.2949593357492,
38.10468766426539,
16333397
],
[
610,
610,
570,
596,
1010414,
60.43372101885611,
-8.22601847790088,
-24.740838693117464,
16.514820215216584,
479.9309627978255,
539.45,
598.9690372021746,
-0.220665630557696,
574.8000000000001,
539.45,
565.0359674685994,
38.38292425967501,
15322983
],
[
596,
596,
573,
575,
265448,
53.69803694687814,
-6.368705808135587,
-21.06641211612109,
14.697706307985502,
481.6574754031973,
542.3000000000001,
602.9425245968029,
-0.22364936233377386,
587.5999999999999,
542.3000000000001,
567.0287739748796,
37.28414395541251,
15057535
],
[
575,
597,
565,
576,
271311,
53.9611800221808,
-4.761196385292237,
-17.805368969955317,
13.04417258466308,
481.7007785224025,
544.1500000000001,
606.5992214775977,
-0.22952943665385486,
592.8000000000001,
544.1500000000001,
568.8230191799038,
36.90670510145448,
15328846
],
[
578,
586,
563,
575,
285710,
53.63292700675434,
-3.5272651122920706,
-14.949748198422668,
11.422483086130597,
482.3863740052361,
546.1500000000001,
609.9136259947641,
-0.23350224661636532,
586.8,
546.1500000000001,
570.0584153439231,
35.913369022779165,
15043136
],
[
574,
596,
565,
586,
399384,
56.74962373214143,
-1.6428202105136052,
-12.288362600840857,
10.645542390327252,
482.34490026838745,
548.45,
614.5550997316127,
-0.24106153608027212,
581.6,
548.45,
573.2467322751386,
35.56241409258065,
15442520
],
[
601,
601,
573,
576,
489618,
53.24564884115001,
-0.9454024645559684,
-10.01977057358388,
9.074368109027912,
483.7132782938812,
550.5500000000001,
617.3867217061189,
-0.24279982456132537,
577.6,
550.5500000000001,
573.7973858201109,
35.02224165739632,
14952902
],
[
577,
611,
576,
594,
1049832,
58.24345846275794,
1.0476787035254347,
-7.806280718162018,
8.853959421687453,
484.83522021572315,
553.7000000000002,
622.5647797842771,
-0.24874401222422596,
581.4,
553.7000000000002,
577.8379086560888,
35.0206529675823,
16002734
]
] | no news data |
0 | [
[
2895,
2925,
2800,
2815,
68597,
52.79194538418393,
-123.80434015011497,
-106.93443462715848,
-16.869905522956486,
2779.229698179039,
3070,
3360.770301820961,
-0.189426906723753,
2889,
3070,
2940.556023098387,
180.39399775823455,
690014
],
[
2810,
2810,
2750,
2760,
50525,
50.041940764913214,
-131.71588880918762,
-111.89072546356431,
-19.82516334562331,
2731.321645459877,
3050.75,
3370.178354540123,
-0.20940972189797466,
2861,
3050.75,
2904.4448184787097,
172.1515693469321,
639489
],
[
2710,
2985,
2710,
2940,
118884,
57.79124631241062,
-122.05438546448158,
-113.92345746374777,
-8.130928000733817,
2720.5646096235396,
3040.75,
3360.9353903764604,
-0.21059632681178025,
2867,
3040.75,
2911.555854782968,
179.49788582215123,
758373
],
[
2940,
2990,
2850,
2870,
49128,
54.26595588166193,
-118.67794397829357,
-114.87435476665694,
-3.803589211636634,
2703.7032851905133,
3025,
3346.2967148094867,
-0.21242758003933007,
2856,
3025,
2903.2446838263745,
176.67660826342615,
709245
],
[
2870,
2995,
2870,
2990,
25756,
58.89503892949803,
-105.1074790648604,
-112.92097962629764,
7.8135005614372375,
2707.922008655481,
3012.25,
3316.577991344519,
-0.2020602482161301,
2875,
3012.25,
2920.5957470610997,
172.9854219588957,
735001
],
[
2990,
2990,
2850,
2920,
80392,
55.37406164607795,
-98.86158798949418,
-110.10910129893695,
11.247513309442766,
2702.6055477287023,
2999.5,
3296.3944522712977,
-0.19796262861896832,
2896,
2999.5,
2920.4765976488798,
170.62932039040317,
654609
],
[
2900,
2955,
2850,
2880,
54739,
53.409133486514094,
-96.03233899324505,
-107.29374883779857,
11.261409844553526,
2713.3863203116543,
2978.5,
3243.6136796883457,
-0.1780182505881119,
2920,
2978.5,
2912.381278119104,
165.94151179108866,
599870
],
[
2880,
2930,
2785,
2835,
50495,
51.20766498738096,
-96.31104887945139,
-105.09720884612915,
8.786159966677758,
2747.7279829972645,
2952.5,
3157.2720170027355,
-0.1387109344641731,
2899,
2952.5,
2896.9050224952834,
164.4456895202966,
549375
],
[
2885,
2890,
2835,
2855,
37632,
52.151652079901154,
-93.836407919875,
-102.84504866087833,
9.008640741003333,
2744.0945448221996,
2940,
3135.9054551778004,
-0.13326901712775535,
2896,
2940,
2888.524017996227,
156.62814026884683,
587007
],
[
2835,
2905,
2835,
2870,
22240,
52.88784789443524,
-89.63164468465357,
-100.20236786563339,
10.570723180979826,
2748.8059067921704,
2927.5,
3106.1940932078296,
-0.12207965377136096,
2872,
2927.5,
2884.819214396982,
150.4404159639292,
609247
]
] | no news data |
0 | [
[
2935,
2935,
2840,
2875,
25764,
39.9092865129312,
-32.92755671914483,
-27.68704465417427,
-5.240512064970563,
2842.654361297671,
2928.5,
3014.345638702329,
-0.058627719789878005,
2877,
2928.5,
2891.7180380786563,
87.51838268339216,
5617629
],
[
2905,
2945,
2875,
2915,
64870,
48.05616749544028,
-29.343383656908372,
-28.01831245472109,
-1.3250712021872815,
2841.3238238070576,
2926.75,
3012.1761761929424,
-0.05837613475216019,
2881,
2926.75,
2896.374430462925,
86.26706963457843,
5682499
],
[
2915,
2985,
2915,
2985,
99991,
58.62728237099723,
-20.616827740263034,
-26.53801551182948,
5.921187771566448,
2840.5275146015492,
2927.25,
3013.9724853984508,
-0.059251847569186625,
2906,
2927.25,
2914.09954437034,
85.1051360892514,
5782490
],
[
2985,
2985,
2940,
2945,
53391,
52.102153257311,
-16.73571609342889,
-24.577555628149366,
7.841839534720474,
2840.910122235602,
2926.25,
3011.589877764398,
-0.05832712704956712,
2920,
2926.25,
2920.279635496272,
82.24048351144772,
5729099
],
[
2945,
2980,
2930,
2965,
8696,
54.810366475011584,
-11.908797098406012,
-22.043803922200695,
10.135006823794683,
2841.1720006502305,
2926,
3010.8279993497695,
-0.05798222785356765,
2937,
2926,
2929.2237083970176,
79.9375918320586,
5737795
],
[
2955,
2960,
2875,
2895,
63309,
45.18140730445814,
-13.57535575360589,
-20.350114288481738,
6.774758534875847,
2839.8466551675874,
2921.75,
3003.6533448324126,
-0.05606458104383509,
2941,
2921.75,
2922.3789667176143,
80.65633527262585,
5674486
],
[
2885,
2915,
2880,
2900,
20203,
45.91233018771669,
-14.327498793963514,
-19.14559118957809,
4.818092395614578,
2839.0915978459693,
2918.25,
2997.4084021540307,
-0.054250596867321636,
2938,
2918.25,
2917.9031733740917,
77.3951684674383,
5694689
],
[
2900,
2925,
2855,
2900,
13902,
45.91233018771669,
-14.753508312261147,
-18.267174614114705,
3.513666301853558,
2837.9113410349146,
2915.5,
2993.0886589650854,
-0.05322494183850826,
2921,
2915.5,
2914.3225386992735,
76.86694214833557,
5694689
],
[
2885,
2925,
2885,
2925,
34471,
49.79416659007615,
-12.924843310217966,
-17.198708353335356,
4.2738650431173895,
2841.116796878305,
2912.75,
2984.383203121695,
-0.049185960430311426,
2917,
2912.75,
2916.458030959419,
74.23358913774018,
5729160
],
[
2940,
2950,
2910,
2925,
36675,
49.79416659007616,
-11.344836903372197,
-16.027934063342727,
4.683097159970529,
2841.259555229585,
2912,
2982.740444770415,
-0.04858547030935082,
2909,
2912,
2918.1664247675353,
71.78833277075874,
5729160
]
] | no news data |
0 | [
[
2080,
2130,
2070,
2080,
21944,
43.36355671075549,
-80.294405642745,
-71.18629563851245,
-9.108110004232557,
1963.2428657022874,
2229.75,
2496.2571342977126,
-0.23904665033991487,
2096,
2229.75,
2124.295453590493,
59.7422761472704,
122237
],
[
2080,
2110,
2025,
2070,
60388,
42.33915702483901,
-80.39176597255164,
-73.02738970532029,
-7.36437626723135,
1952.4631440462858,
2212.25,
2472.036855953714,
-0.2348621140953456,
2091,
2212.25,
2113.436362872394,
61.54639927960823,
61849
],
[
2070,
2130,
2035,
2095,
29777,
45.78718806333907,
-77.55759795775566,
-73.93343135580737,
-3.624166601948289,
1950.6731503526473,
2196,
2441.3268496473524,
-0.22343064630906426,
2088,
2196,
2109.7490902979152,
63.93594218820764,
91626
],
[
2095,
2115,
2080,
2100,
8262,
46.47655259772139,
-74.0543882828274,
-73.95762274121138,
-0.09676554161602269,
1953.6241934913567,
2180.5,
2407.3758065086436,
-0.20809521349107402,
2090,
2180.5,
2107.7992722383324,
61.86908917476424,
99888
],
[
2095,
2165,
2085,
2145,
13070,
52.3493259892817,
-66.87604009554298,
-72.5413062120777,
5.665266116534724,
1968.5215774686671,
2167,
2365.478422531333,
-0.18318266961821214,
2098,
2167,
2115.2394177906663,
63.16415423370965,
112958
],
[
2130,
2180,
2110,
2150,
31628,
52.96683815007841,
-60.09099761153948,
-70.05124449197007,
9.960246880430589,
1989.0691430807037,
2154.5,
2319.9308569192963,
-0.15356774835859482,
2112,
2154.5,
2122.191534232533,
63.65242893130182,
144586
],
[
2150,
2170,
2130,
2135,
12546,
50.838337699863864,
-55.28686463847043,
-67.09836852127015,
11.811503882799713,
2010.4779065092998,
2143,
2275.5220934907,
-0.12367904198852092,
2125,
2143,
2124.753227386026,
61.962969721923116,
132040
],
[
2140,
2180,
2140,
2140,
44129,
51.537438011942896,
-50.494032655143656,
-63.77750134804485,
13.283468692901195,
2019.1861397850682,
2136.25,
2253.3138602149315,
-0.10959752858039241,
2134,
2136.25,
2127.8025819088207,
60.75132902750004,
176169
],
[
2145,
2180,
2120,
2120,
12990,
48.56262439946783,
-47.758975885811196,
-60.573796255598126,
12.81482036978693,
2039.0829934009803,
2127.25,
2215.4170065990197,
-0.08289294309462425,
2138,
2127.25,
2126.2420655270566,
60.697662668392894,
163179
],
[
2120,
2155,
2105,
2130,
31393,
50.113145717986896,
-44.27414250943093,
-57.31386550636469,
13.039722996933762,
2056.3877964924172,
2121,
2185.6122035075828,
-0.060926170209884736,
2135,
2121,
2126.9936524216455,
59.93354390636483,
194572
]
] | no news data |
0 | [
[
2875,
2905,
2860,
2870,
141586,
41.83590066060412,
-24.314876000478307,
-25.384752004393974,
1.0698760039156667,
2802.6612221024257,
2906.75,
3010.8387778975743,
-0.07161866544943621,
2881,
2906.75,
2884.9286715332337,
66.63551396287302,
-9167900
],
[
2870,
2900,
2870,
2870,
73964,
41.835900660604125,
-24.111980818365282,
-25.130197767188236,
1.0182169488229533,
2802.066692145304,
2906.5,
3010.933307854696,
-0.07186190115582045,
2876,
2906.5,
2881.942937226587,
64.01869153695353,
-9167900
],
[
2875,
2890,
2870,
2870,
67869,
41.83590066060412,
-23.67823694840945,
-24.83980560343248,
1.1615686550230322,
2801.475806712973,
2906.25,
3011.024193287027,
-0.07210267064913697,
2873,
2906.25,
2879.55434978127,
60.87449928431399,
-9167900
],
[
2875,
2910,
2800,
2885,
128516,
45.762988032296995,
-21.87199047538479,
-24.246242577822944,
2.3742521024381524,
2799.6447895527635,
2904.75,
3009.8552104472365,
-0.0723678185366978,
2874,
2904.75,
2880.643479825016,
64.3834636211487,
-9039384
],
[
2875,
2910,
2870,
2875,
112911,
43.6472315361818,
-21.00530744979187,
-23.59805555221673,
2.59274810242486,
2804.675439008745,
2898,
2991.324560991255,
-0.06440618425897524,
2874,
2898,
2879.514783860013,
62.641787648209515,
-9152295
],
[
2875,
2885,
2865,
2870,
159805,
42.58704209577776,
-20.48576596307612,
-22.97559763438861,
2.4898316713124906,
2823.7332670881797,
2889.5,
2955.2667329118203,
-0.04552118561122708,
2874,
2889.5,
2877.61182708801,
59.59594567333741,
-9312100
],
[
2870,
2895,
2865,
2890,
185750,
48.02534124123162,
-18.24982017190996,
-22.03044214189288,
3.7806219699829207,
2843.6593453070896,
2884,
2924.3406546929104,
-0.02797548869133873,
2878,
2884,
2880.089461670408,
57.481949553813315,
-9126350
],
[
2890,
2905,
2885,
2900,
145026,
50.54763090803862,
-15.492314834992158,
-20.72281668051274,
5.230501845520582,
2846.4073326008643,
2882.75,
2919.0926673991357,
-0.025213887710787086,
2884,
2882.75,
2884.071569336327,
54.804667442826656,
-8981324
],
[
2900,
2910,
2885,
2890,
102976,
48.03710436140787,
-13.953046382021967,
-19.368862620814586,
5.415816238792619,
2846.996240803383,
2882,
2917.003759196617,
-0.024291297152405977,
2885,
2882,
2885.2572554690614,
52.675762625481894,
-9084300
],
[
2930,
2950,
2905,
2915,
306897,
54.165928281849325,
-10.59375575497097,
-17.613841247645862,
7.020085492674891,
2847.8344702548416,
2881.75,
2915.6655297451584,
-0.023538148517503903,
2893,
2881.75,
2891.205804375249,
53.19892243794747,
-8777403
]
] | no news data |
0 | [
[
20800,
21050,
19680,
19820,
896649,
41.029832021250684,
-48.78506726363048,
41.122099143345444,
-89.90716640697593,
19010.433712249953,
20590.5,
22170.566287750047,
-0.15347527138729483,
19884,
20590.5,
20154.303007335042,
1131.7287137259016,
1523028
],
[
19800,
19800,
16570,
18900,
4798194,
36.236285505499566,
-149.1267506502627,
3.0723291846238183,
-152.1990798348865,
18854.768662241542,
20428,
22001.231337758458,
-0.1540269568982238,
19784,
20428,
19903.442405868034,
1283.0338056026228,
-3275166
],
[
18960,
21550,
18910,
20100,
3070601,
45.225357537999564,
-130.31608378052624,
-23.605353408406195,
-106.71073037212005,
18973.021184133213,
20325.5,
21677.978815866787,
-0.13308197248449358,
19896,
20325.5,
19942.75392469443,
1380.6742480595783,
-204565
],
[
20150,
23250,
19850,
22750,
5694393,
58.97850375851765,
97.30271315479695,
0.5762599042344334,
96.72645325056251,
18703.544777631512,
20405.5,
22107.455222368488,
-0.16681338093832426,
20484,
20405.5,
20504.203139755544,
1524.9118017696085,
5489828
],
[
22750,
26050,
22150,
25600,
12224141,
68.22029311467001,
501.87809293996906,
100.83662651138135,
401.0414664285877,
17766.35162203864,
20593,
23419.64837796136,
-0.2745251666062603,
21434,
20593,
21523.362511804437,
1694.560958786065,
17713969
],
[
25650,
27700,
24750,
25400,
6754976,
67.0782148048545,
797.1792811712003,
240.10515744334515,
557.0741237278551,
17253.32336142346,
20800.5,
24347.67663857654,
-0.3410664780727906,
22550,
20800.5,
22298.69000944355,
1784.2351760156319,
10958993
],
[
25350,
25800,
23450,
23900,
4112353,
59.088501017664406,
899.7978271509855,
372.0436913848732,
527.7541357661123,
17179.37088439859,
20978,
24776.62911560141,
-0.36215360049589174,
23550,
20978,
22618.952007554843,
1824.6469491573725,
6846640
],
[
23500,
24350,
23150,
23850,
3139075,
58.836928527942455,
965.9542625807189,
490.82580562404235,
475.1284569566766,
17195.607798229874,
21171,
25146.392201770126,
-0.37555072521563704,
24300,
21171,
22865.161606043876,
1780.029309931846,
3707565
],
[
23900,
29800,
23200,
29100,
21045561,
72.21398214911335,
1425.5816206800191,
677.7769686352377,
747.8046520447814,
16313.410081238033,
21611,
26908.589918761965,
-0.4902679115970539,
25570,
21611,
24112.1292848351,
2124.312930651,
24753126
],
[
29100,
31250,
27550,
30300,
17191396,
74.27207112890802,
1865.1690765050516,
915.2553902092005,
949.9136862958511,
15599.40612056623,
22116,
28632.59387943377,
-0.5893103526346329,
26510,
22116,
25349.70342786808,
2236.8620070330717,
41944522
]
] | no news data |
0 | [
[
2515,
2515,
2415,
2435,
27237,
23.779355021316956,
-47.27214364646079,
-37.22801720288536,
-10.04412644357543,
2492.7971761308545,
2605,
2717.2028238691455,
-0.08614420258667602,
2540,
2605,
2551.9022154585177,
97.8883881712972,
-163839
],
[
2435,
2435,
2310,
2370,
51056,
19.643445828396313,
-59.46984965689035,
-41.67638369368636,
-17.793465963203985,
2440.1105910985953,
2590.25,
2740.3894089014047,
-0.11592657766733308,
2495,
2590.25,
2515.5217723668143,
99.8249318733474,
-214895
],
[
2370,
2385,
2280,
2290,
63438,
15.963369654424792,
-74.73050422737606,
-48.287207800424305,
-26.443296426951754,
2375.240544043463,
2570.75,
2766.259455956537,
-0.15210304849288095,
2438,
2570.75,
2470.417417893452,
100.19457959667973,
-278333
],
[
2290,
2320,
2260,
2320,
45530,
21.874213526489875,
-83.4420654523733,
-55.31817933081411,
-28.123886121559188,
2333.6411936336367,
2553.5,
2773.3588063663633,
-0.17220192392117745,
2387,
2553.5,
2440.333934314762,
97.3235381969169,
-232803
],
[
2320,
2370,
2295,
2310,
8627,
21.33551302845813,
-90.11417677734471,
-62.277378820120234,
-27.836797957224476,
2296.1744838987797,
2536.75,
2777.3255161012203,
-0.18967223108404083,
2345,
2536.75,
2414.2671474518093,
95.72899975427998,
-241430
],
[
2280,
2370,
2190,
2190,
72026,
16.184612482356112,
-103.88732181226669,
-70.59936741854953,
-33.28795439371716,
2232.5488440404206,
2515.75,
2798.9511559595794,
-0.22514252684851788,
2296,
2515.75,
2369.413717961447,
101.74835691468856,
-313456
],
[
2170,
2185,
2110,
2160,
88207,
15.196837578018812,
-115.88750869931664,
-79.65699567470296,
-36.230513024613686,
2173.0349866779743,
2492.5,
2811.9650133220257,
-0.2563410337588973,
2254,
2492.5,
2327.530974369158,
100.19490284935365,
-401663
],
[
2160,
2210,
2150,
2180,
34677,
18.756727081687025,
-122.37326755726917,
-88.2002500512162,
-34.17301750605297,
2129.781082950537,
2469,
2808.218917049463,
-0.27478243584403644,
2232,
2469,
2298.0247794953266,
97.32383836011411,
-366986
],
[
2180,
2210,
2160,
2195,
32600,
21.420989344260455,
-124.86355421170765,
-95.53291088331449,
-29.330643328393165,
2096.8972178841277,
2446.5,
2796.1027821158723,
-0.28579830951634766,
2207,
2446.5,
2277.4198235962613,
93.94356419153453,
-334386
],
[
2210,
2235,
2175,
2200,
16349,
22.33526437552153,
-124.99282661376992,
-101.42489402940558,
-23.567932584364343,
2071.213920138167,
2424.25,
2777.286079861833,
-0.2912538557177132,
2185,
2424.25,
2261.935858877009,
91.51902389213922,
-318037
]
] | no news data |
0 | [
[
408,
474,
386,
435,
35962871,
55.83647990909171,
-44.66029805833949,
-54.83920186464964,
10.178903806310146,
249.00740954162458,
394.3,
539.5925904583754,
-0.7369646992562789,
350.2,
394.3,
362.4066626417874,
51.265717370077994,
41982379
],
[
434,
447,
400,
416,
5149641,
52.72348363768597,
-37.50191918040781,
-51.37174532780127,
13.86982614739346,
251.4690000111397,
390.85,
530.2309999888603,
-0.7132199052775248,
367.4,
390.85,
373.1253301134299,
50.96102327221528,
36832738
],
[
424,
457,
403,
430,
3449892,
54.72640840163676,
-30.349321265442427,
-47.1672605153295,
16.817939249887075,
253.4693800872332,
388.65000000000003,
523.8306199127669,
-0.6956419395999839,
385.4,
388.65000000000003,
384.50026409074394,
51.17809303848561,
40282630
],
[
427,
438,
406,
415,
1284336,
52.175842518949985,
-25.59615399570663,
-42.85303921140493,
17.256885215698304,
256.9197147689978,
385.20000000000005,
513.4802852310023,
-0.6660450946573325,
412.2,
385.20000000000005,
390.6002112725952,
49.80822925002236,
38998294
],
[
414,
459,
414,
437,
2028435,
55.45494650402193,
-19.82548272744407,
-38.24752791461276,
18.422045187168692,
260.24736040998664,
383,
505.75263959001336,
-0.6410059508616885,
426.6,
383,
399.8801690180761,
49.46478430359219,
41026729
],
[
437,
440,
423,
430,
827750,
54.18196339163696,
-15.636774665672078,
-33.72537726482462,
18.088602599152544,
262.7910378444824,
381.1000000000001,
499.40896215551777,
-0.6208814597508143,
425.6,
381.1000000000001,
405.9041352144609,
47.145871139049895,
40198979
],
[
430,
446,
425,
429,
874350,
53.99128885931101,
-12.256598552709079,
-29.431621522401517,
17.17502296969244,
265.6853753250314,
379.15000000000003,
492.6146246749687,
-0.5985210321770732,
428.2,
379.15000000000003,
410.5233081715688,
45.278308914832046,
39324629
],
[
426,
426,
360,
391,
3973977,
47.194584244007885,
-12.49997511887534,
-26.045292241696284,
13.545317122820943,
269.5672684249778,
375.30000000000007,
481.03273157502235,
-0.5634571360246324,
420.4,
375.30000000000007,
406.618646537255,
46.97271542091548,
35350652
],
[
391,
413,
379,
396,
1212585,
48.12001856965032,
-12.149344506967111,
-23.26610269475045,
11.11675818778334,
275.0393563881394,
371.6000000000001,
468.16064361186073,
-0.5197020646494114,
416.6,
371.6000000000001,
404.494917229804,
46.04609289085009,
36563237
],
[
396,
410,
380,
395,
946967,
47.939063247762434,
-11.815951924908347,
-20.97607254078203,
9.160120615873684,
279.97199403869587,
374.90000000000003,
469.8280059613042,
-0.5064177431918067,
408.2,
374.90000000000003,
402.59593378384324,
44.89994339864651,
35616270
]
] | no news data |
0 | [
[
5580,
5590,
5540,
5570,
134745,
46.84967782520687,
25.753991918030806,
24.641501611370575,
1.1124903066602307,
5454.606232239454,
5535,
5615.393767760546,
-0.029049238576529836,
5546,
5535,
5539.7010684581055,
74.61261363466564,
-678854
],
[
5600,
5600,
5550,
5600,
182905,
50.2620638770857,
29.10978916553904,
25.53515912220427,
3.5746300433347713,
5452.183252708387,
5537.5,
5622.816747291613,
-0.03081417509403628,
5566,
5537.5,
5551.760854766485,
72.85456980361809,
-495949
],
[
5610,
5610,
5550,
5590,
176249,
49.12976679523599,
30.60951875642968,
26.550031049049352,
4.0594877073803275,
5451.525178596068,
5538,
5624.474821403932,
-0.03122962130875112,
5578,
5538,
5559.408683813188,
71.93638624621681,
-672198
],
[
5590,
5610,
5540,
5590,
199444,
49.12976679523599,
31.435694148080074,
27.527163668855497,
3.908530479224577,
5450.894424594635,
5538.5,
5626.105575405365,
-0.031635126985777744,
5586,
5538.5,
5565.526947050551,
71.79807294291561,
-672198
],
[
5590,
5650,
5550,
5650,
276406,
56.02359437561737,
36.51106581791373,
29.323944098667145,
7.187121719246587,
5442.708396339671,
5543.5,
5644.291603660329,
-0.03636388695240523,
5600,
5543.5,
5582.421557640441,
73.81249630413592,
-395792
],
[
5660,
5670,
5610,
5640,
172563,
54.69325067385576,
39.273695293505625,
31.313894337634842,
7.959800955870783,
5438.340239112542,
5548,
5657.659760887458,
-0.03953127645546435,
5614,
5548,
5593.937246112353,
72.82588942526908,
-568355
],
[
5650,
5660,
5620,
5650,
169739,
55.82297895129141,
41.78830590493999,
33.40877665109587,
8.379529253844119,
5433.482846011754,
5552,
5670.517153988246,
-0.042693499275304685,
5624,
5552,
5605.149796889883,
70.48118303774987,
-398616
],
[
5660,
5690,
5630,
5670,
204395,
58.074637836721884,
44.87766400899909,
35.70255412267652,
9.175109886322574,
5427.596785961388,
5555,
5682.403214038612,
-0.04586974402830302,
5640,
5555,
5618.119837511907,
69.73252710648204,
-194221
],
[
5680,
5700,
5670,
5690,
163248,
60.256165001201005,
48.382116494982256,
38.238466597137666,
10.14364989784459,
5431.694770255057,
5566,
5700.305229744943,
-0.04825915549584731,
5660,
5566,
5632.495870009526,
66.89448945601903,
-30973
],
[
5700,
5710,
5670,
5700,
197215,
61.33936214252524,
51.374127798872905,
40.86559883748472,
10.508528961388187,
5429.97731574899,
5575,
5720.02268425101,
-0.052026075067626944,
5670,
5575,
5645.996696007621,
64.97345449487482,
166242
]
] | no news data |
0 | [
[
35600,
35900,
35300,
35800,
7503,
43.44810548557838,
-814.6318857417282,
-651.3998538829201,
-163.2320318588081,
35234.779535187685,
37470,
39705.220464812315,
-0.11930720388643262,
36290,
37470,
36784.72179865544,
1410.8085109959065,
-2472
],
[
35650,
36250,
35650,
36100,
8302,
45.32174566481102,
-828.3961170608818,
-686.7991065185124,
-141.5970105423694,
35084.72543215082,
37402.5,
39720.27456784918,
-0.12393687950533668,
35910,
37402.5,
36647.77743892436,
1352.8936173533418,
5830
],
[
36300,
37700,
36250,
37000,
17247,
50.608588588120234,
-757.9447755922811,
-701.0282403332662,
-56.916535259014836,
35154.163811139,
37432.5,
39710.836188861,
-0.12173037808647574,
36060,
37432.5,
36718.22195113949,
1370.5440732566744,
23077
],
[
37400,
37400,
36400,
36900,
10195,
50.0297568544691,
-702.0875163152741,
-701.2400955296679,
-0.8474207856062321,
35265.69831334791,
37472.5,
39679.30168665209,
-0.1177824637615367,
36250,
37472.5,
36754.577560911595,
1344.0766394526263,
12882
],
[
37000,
37500,
36700,
37400,
10607,
52.928695532825756,
-610.4376691174402,
-683.0796102472225,
72.64194112978225,
35324.31539224665,
37385,
39445.68460775335,
-0.11024125225375676,
36640,
37385,
36883.66204872928,
1305.2140223488673,
23489
],
[
37400,
37550,
36950,
37250,
10092,
51.954917080606926,
-543.6414906106802,
-655.191986319914,
111.55049570923381,
35310.58473549905,
37340,
39369.41526450095,
-0.1086992643010687,
36930,
37340,
36956.92963898343,
1254.841592181091,
13397
],
[
37250,
37750,
37000,
37450,
11843,
53.19148299625075,
-469.15854174514243,
-617.9852974049597,
148.8267556598173,
35317.740578145655,
37297.5,
39277.259421854345,
-0.10616043551735882,
37200,
37297.5,
37055.54371118674,
1218.7814784538705,
25240
],
[
37550,
38150,
37450,
37800,
15867,
55.3569183457495,
-377.53619101864024,
-569.8954761276959,
192.3592851090557,
35328.2828832013,
37277.5,
39226.7171167987,
-0.10457874679357272,
37360,
37277.5,
37204.4349689494,
1181.7256585643083,
41107
],
[
37800,
38350,
37800,
38200,
16662,
57.76184538949454,
-269.5410593552151,
-509.8245927731998,
240.2835334179847,
35327.54053069025,
37320,
39312.45946930975,
-0.10677703479687853,
37620,
37320,
37403.54797515952,
1136.6023972382864,
57769
],
[
38200,
38300,
37200,
37600,
21789,
53.137749417083434,
-229.72104384278646,
-453.80388298711716,
224.0828391443307,
35336.11510935918,
37332.5,
39328.88489064082,
-0.10695157788205004,
37660,
37332.5,
37442.83838012762,
1133.9879402926947,
35980
]
] | no news data |
0 | [
[
2965,
2990,
2940,
2985,
53836,
25.675037518598252,
-97.04630812697815,
-92.02448924975774,
-5.0218188772204115,
2888.930843699141,
3134.5,
3380.069156300859,
-0.15668792872921297,
2990,
3134.5,
3035.376695115724,
100.10290516810272,
-179924
],
[
2970,
3105,
2970,
3090,
52246,
38.508883460689376,
-87.36312595845993,
-91.09221659149819,
3.729090633038254,
2885.0921768935473,
3128,
3370.9078231064527,
-0.15531190735706696,
3010,
3128,
3046.301356092579,
102.59555479895253,
-127678
],
[
3090,
3125,
3035,
3080,
34203,
37.83876063591439,
-79.57871684114889,
-88.78951664142834,
9.210799800279446,
2883.4580716730034,
3119,
3354.5419283269966,
-0.15103682483295713,
3026,
3119,
3053.0410848740635,
101.69587231331307,
-161881
],
[
3095,
3130,
3065,
3105,
37507,
40.620734203000445,
-70.57863885076404,
-85.14734108329549,
14.56870223253145,
2892.5436938188504,
3108.25,
3323.9563061811496,
-0.13879598242171612,
3050,
3108.25,
3063.432867899251,
99.07473857664786,
-124374
],
[
3090,
3130,
3090,
3125,
23842,
42.82524542460883,
-61.12753912780363,
-80.34338069219712,
19.215841564393486,
2899.509766500465,
3100.75,
3301.990233499535,
-0.1298010052403676,
3077,
3100.75,
3075.746294319401,
94.85511439260159,
-100532
],
[
3155,
3195,
3125,
3140,
66206,
44.489793266305945,
-51.8296400385575,
-74.6406325614692,
22.810992522911704,
2909.7627292732627,
3093.75,
3277.7372707267373,
-0.11894126592435542,
3108,
3093.75,
3088.597035455521,
93.07974907884434,
-34326
],
[
3120,
3175,
3110,
3120,
51051,
42.704581016761956,
-45.549751691843085,
-68.82245638754398,
23.272704695700895,
2942.1945598493603,
3082.25,
3222.3054401506397,
-0.09087870234448192,
3114,
3082.25,
3094.877628364417,
91.07405271606974,
-85377
],
[
3130,
3180,
3125,
3145,
86884,
45.64085632776276,
-38.11622376559308,
-62.681209863153796,
24.56498609756072,
2955.747346790936,
3077.25,
3198.752653209064,
-0.07896833420038293,
3127,
3077.25,
3104.902102691534,
88.85447752206477,
1507
],
[
3165,
3290,
3105,
3270,
127517,
57.397145510213804,
-21.886351757669672,
-54.52223824205698,
32.635886484387306,
2940.392662691345,
3081.25,
3222.107337308655,
-0.09142869764456317,
3160,
3081.25,
3137.9216821532273,
95.72201484191729,
129024
],
[
3240,
3340,
3235,
3330,
106471,
61.681026888819375,
-4.134898170177621,
-44.44477022768111,
40.30987205750349,
2916.8219222000967,
3095.25,
3273.6780777999033,
-0.11529154530322484,
3201,
3095.25,
3176.337345722582,
96.38472806749462,
235495
]
] | no news data |
0 | [
[
463500,
472500,
460500,
467500,
230518,
60.234614937742194,
-1436.8771607469535,
-9241.953721501655,
7805.076560754702,
404196.4806549322,
436800,
469403.5193450678,
-0.14928351348474264,
457400,
436800,
449520.9865802523,
18612.757300958576,
593860
],
[
466000,
477000,
461000,
475500,
269046,
62.80411593245797,
975.4596210070886,
-7198.4710529999065,
8173.930674006995,
402184.7338388192,
438975,
475765.2661611808,
-0.1676189585337698,
464800,
438975,
454716.7892642019,
18426.131779461535,
862906
],
[
489000,
489500,
471500,
478000,
280547,
63.59576055346804,
3053.780921572121,
-5148.020658085502,
8201.801579657622,
400965.4193225627,
441375,
481784.5806774373,
-0.18310770060577652,
469400,
441375,
459373.43141136155,
18395.693795214283,
1143453
],
[
475000,
481500,
462000,
476500,
376762,
62.733044894137564,
4527.636289005459,
-3212.88926866731,
7740.525557672769,
400773.62484193983,
443700,
486626.37515806017,
-0.19349278863222974,
472200,
443700,
462798.7451290893,
18474.572809841833,
766691
],
[
481500,
491500,
480000,
486000,
346817,
65.88913422861931,
6388.604040823469,
-1292.590606769154,
7681.194647592623,
399652.8062788931,
446275,
492897.1937211069,
-0.2089393029907878,
476700,
446275,
467438.99610327143,
18226.389037710276,
1113508
],
[
483000,
485500,
473000,
473000,
440534,
58.57830545998483,
6736.785566711449,
313.2846279269668,
6423.500938784482,
399346.3620650482,
447475,
495603.6379349518,
-0.21511207524421166,
477800,
447475,
468551.1968826172,
17853.075535016684,
672974
],
[
478000,
496500,
475500,
491500,
435747,
64.59822762346305,
8408.588351191022,
1932.3453725797779,
6476.242978611243,
398527.5498426564,
450200,
501872.4501573436,
-0.22955331033915408,
481000,
450200,
473140.9575060938,
18256.42728251549,
1108721
],
[
495000,
497000,
488000,
491500,
223630,
64.59822762346305,
9622.580978903628,
3470.392493844548,
6152.18848505908,
398242.06362908665,
452800,
507357.93637091335,
-0.2409802843238222,
483700,
452800,
476812.76600487507,
17595.253905192956,
1108721
],
[
492000,
494500,
485500,
493000,
208686,
65.07551714038206,
10583.713881198084,
4893.056771315256,
5690.657109882828,
400146.44783394,
456100,
512053.55216606,
-0.24535651026555588,
487000,
456100,
480050.21280390007,
16981.307197679173,
1317407
],
[
503000,
503000,
473000,
473000,
425687,
54.52088284816501,
9620.684515403816,
5838.582320132969,
3782.102195270848,
404819.62568019686,
458700,
512580.37431980314,
-0.23492641953260582,
484400,
458700,
478640.17024312005,
17911.213826416373,
891720
]
] | no news data |
0 | [
[
19160,
19520,
18940,
19470,
98031,
55.7112020841865,
295.2155114708112,
327.43297158405517,
-32.21746011324399,
17563.030041760718,
18758.5,
19953.969958239282,
-0.12745901412578642,
18974,
18758.5,
18971.725489380748,
903.4843235940612,
182624
],
[
19650,
19660,
19170,
19270,
75171,
53.88166719027795,
301.98800733646567,
322.3439787345373,
-20.35597139807163,
17561.97734570167,
18778.5,
19995.02265429833,
-0.12956547693354944,
19012,
18778.5,
19031.3803915046,
873.9497290516282,
107453
],
[
19270,
19700,
19000,
19670,
74139,
56.92820005670829,
335.76146697666263,
325.0274763829624,
10.733990593700241,
17540.656296145444,
18821,
20101.343703854556,
-0.13605480089841732,
19200,
18821,
19159.10431320368,
861.5247484050833,
181592
],
[
19680,
22650,
19370,
21700,
785632,
68.35371405100062,
520.3331351622655,
364.088608138823,
156.24452702344252,
17270.985437247407,
19013,
20755.014562752593,
-0.18324457610609504,
19854,
19013,
19667.283450562943,
1034.2729806618631,
967224
],
[
21700,
21700,
20950,
21200,
205821,
63.86033972121348,
619.1248052773444,
415.09584756652737,
204.02895771081705,
17285.010018323424,
19183.5,
21081.989981676576,
-0.1979294687284985,
20262,
19183.5,
19973.826760450356,
1013.9677677574443,
761403
],
[
21400,
21400,
19720,
19740,
396296,
52.92068793265772,
573.0028966179088,
446.6772573768037,
126.32563924110514,
17582.400696198016,
19300,
21017.599303801984,
-0.17798956516082737,
20316,
19300,
19927.061408360285,
1061.5414986319126,
365107
],
[
19760,
20000,
19160,
19510,
341225,
51.42611987744304,
511.9899722081718,
459.7398003430773,
52.2501718650945,
17638.097835632576,
19338,
21037.902164367424,
-0.17580951125942954,
20364,
19338,
19843.64912668823,
1045.7171058724903,
23882
],
[
19510,
19700,
18850,
19130,
232815,
48.9656277222317,
428.0397895827846,
453.3997981910188,
-25.36000860823424,
17754.798138143185,
19381.5,
21008.201861856815,
-0.16786129678887748,
20256,
19381.5,
19700.919301350586,
1031.7373125958839,
-208933
],
[
19230,
19660,
18730,
18800,
207313,
46.86845642981097,
331.0641218326091,
428.9326629193369,
-97.86854108672782,
17782.665508496095,
19391.5,
21000.334491503905,
-0.16593192806166673,
19676,
19391.5,
19520.73544108047,
1024.4703616961779,
-416246
],
[
18840,
19165,
18570,
18650,
139166,
45.906015293146325,
239.34741209292406,
391.01561275405436,
-151.6682006611303,
17707.653954187215,
19349,
20990.346045812785,
-0.16965693791025735,
19166,
19349,
19346.588352864375,
993.7939072893081,
-555412
]
] | no news data |
0 | [
[
2180,
2430,
2170,
2270,
234799,
40.27919771529518,
-66.33160842057805,
-71.99998418999527,
5.668375769417224,
2120.3558820879744,
2288.75,
2457.1441179120256,
-0.14714942034912126,
2212,
2288.75,
2236.4356813249333,
113.86343874955598,
-82390
],
[
2290,
2330,
2200,
2230,
47444,
37.89091406016676,
-62.89461805851761,
-70.17891096369974,
7.284292905182127,
2122.347179995807,
2278.75,
2435.152820004193,
-0.13727071421103063,
2206,
2278.75,
2235.1485450599466,
115.01605026744485,
-129834
],
[
2225,
2320,
2225,
2300,
28922,
44.13369085161959,
-53.901025973615106,
-66.92333396568282,
13.02230799206771,
2124.4111176750057,
2275.25,
2426.0888823249943,
-0.1325910403911608,
2231,
2275.25,
2248.1188360479573,
113.58633239119881,
-100912
],
[
2305,
2325,
2285,
2310,
13561,
44.984427128565464,
-45.44278686466214,
-62.62722454547868,
17.184437680816544,
2124.4999456285414,
2275.75,
2427.0000543714586,
-0.1329232599112017,
2258,
2275.75,
2260.495068838366,
108.33016579182747,
-87351
],
[
2310,
2335,
2295,
2305,
15788,
44.618566836949846,
-38.696955233833705,
-57.84117068314969,
19.144215449315986,
2128.6536026052045,
2271.75,
2414.8463973947955,
-0.12597900067771148,
2283,
2271.75,
2269.396055070693,
103.4494396638398,
-103139
],
[
2360,
2360,
2290,
2290,
11752,
43.47618715628211,
-34.16734976542011,
-53.10640649960378,
18.939056734183666,
2139.783502060255,
2265.25,
2390.716497939745,
-0.11077496783113991,
2287,
2265.25,
2273.5168440565544,
101.06019397356553,
-114891
],
[
2305,
2305,
2250,
2280,
33512,
42.691441187070296,
-31.026862862640883,
-48.6904977722112,
17.66363490957032,
2155.5867795064555,
2258.25,
2360.9132204935445,
-0.09092281234898217,
2297,
2258.25,
2274.8134752452434,
97.77018011831086,
-148403
],
[
2290,
2290,
2230,
2275,
32190,
42.28050677049703,
-28.61164534208592,
-44.674727286186155,
16.063081944100233,
2157.1327311892046,
2256,
2354.8672688107954,
-0.08764828795283279,
2292,
2256,
2274.850780196195,
95.0723101098601,
-180593
],
[
2270,
2300,
2245,
2280,
44059,
42.87269547058837,
-25.99446186766727,
-40.93867420248238,
14.944212334815113,
2157.4061394228925,
2255.25,
2353.0938605771075,
-0.08676985751212285,
2286,
2255.25,
2275.8806241569564,
92.2100022448701,
-136534
],
[
2280,
2280,
2230,
2265,
29939,
41.4971902694819,
-24.84431000745144,
-37.71980136347619,
12.875491356024753,
2161.008931419585,
2257.5,
2353.991068580415,
-0.08548488910778718,
2278,
2257.5,
2273.704499325565,
89.19500208452223,
-166473
]
] | no news data |
0 | [
[
11570,
11600,
11560,
11570,
583075,
49.66049130659175,
25.52722897883723,
37.13088433620454,
-11.603655357367309,
11539.901914223174,
11614,
11688.098085776826,
-0.012760131871332243,
11600,
11614,
11603.918574132844,
94.14459608236403,
4151173
],
[
11570,
11580,
11450,
11530,
1187358,
46.143822398612016,
17.747851460571837,
33.254277761078,
-15.506426300506163,
11527.058175537188,
11608,
11688.941824462812,
-0.0139458691355638,
11586,
11608,
11589.134859306276,
96.70569636219517,
2963815
],
[
11530,
11560,
11520,
11540,
506104,
47.15140032875795,
12.248363644715937,
29.05309493780559,
-16.804731293089652,
11519.29949932982,
11605.5,
11691.70050067018,
-0.014855111915932995,
11568,
11605.5,
11579.30788744502,
92.65528947918123,
3469919
],
[
11550,
11600,
11530,
11600,
730229,
52.85108414680557,
12.586390414120615,
25.759754033068596,
-13.173363618947981,
11518.544074941678,
11604.5,
11690.455925058322,
-0.014814240175504754,
11568,
11604.5,
11583.446309956016,
91.03705451638258,
4200148
],
[
11600,
11610,
11550,
11590,
649604,
51.847443911446895,
11.910070755800916,
22.98981737761506,
-11.079746621814145,
11517.817818424845,
11604,
11690.182181575155,
-0.014853874797510424,
11566,
11604,
11584.757047964813,
88.8201220509267,
3550544
],
[
11590,
11630,
11580,
11590,
915706,
51.8474439114469,
11.24446337956033,
20.640746578004116,
-9.396283198443786,
11522.800815034057,
11599,
11675.199184965943,
-0.01313892317716054,
11570,
11599,
11585.80563837185,
86.04725619014621,
3550544
],
[
11590,
11600,
11540,
11550,
827008,
47.649719973938865,
7.403950895271919,
17.993387441457678,
-10.589436546185759,
11517.866902849044,
11594.5,
11671.133097150956,
-0.01321887052498271,
11574,
11594.5,
11578.64451069748,
84.18673789085007,
2723536
],
[
11550,
11560,
11500,
11520,
1156761,
44.725009302234504,
1.9174644657559838,
14.778202846317338,
-12.860738380561354,
11507.42211322428,
11591,
11674.57788677572,
-0.014421169316835456,
11570,
11591,
11566.915608557985,
82.45911375578936,
1566775
],
[
11520,
11540,
11470,
11490,
666251,
41.951948588415576,
-4.796078628203759,
10.86334655141312,
-15.659425179616878,
11491.22976884003,
11584,
11676.77023115997,
-0.016016959799718514,
11548,
11584,
11551.532486846389,
81.56917705894726,
900524
],
[
11490,
11490,
11430,
11450,
1495858,
38.522336660242395,
-13.192204087821665,
6.052236423566162,
-19.24444051138783,
11467.296703857308,
11575,
11682.703296142692,
-0.018609640802193024,
11520,
11575,
11531.22598947711,
80.02852155473676,
-595334
]
] | no news data |
0 | [
[
450,
454,
448,
453,
40500,
48.7151353135736,
-1.318031287570875,
1.8494452347760602,
-3.167476522346935,
433.94525626257314,
462.85,
491.7547437374269,
-0.12489896829394785,
446.80000000000007,
462.85,
451.9750356167628,
16.05755126481567,
525770
],
[
453,
455,
448,
448,
34090,
45.64352292190931,
-1.6626708569277184,
1.1470220164353047,
-2.809692873363023,
432.54514329294796,
462.2,
491.854856707052,
-0.1283204530811425,
447.4000000000001,
462.2,
451.1800284934103,
15.410583317328838,
491680
],
[
448,
452,
445,
452,
41789,
48.44414899739015,
-1.5946514784246801,
0.5986873174633077,
-2.1933387958879877,
432.14838061264805,
460.75,
489.35161938735195,
-0.12415244443777296,
449.4000000000001,
460.75,
451.3440227947283,
14.809827366091064,
533469
],
[
452,
454,
443,
452,
39429,
48.444148997390144,
-1.5231872761396517,
0.17431239874271587,
-1.6974996748823674,
433.3706567177875,
458.90000000000003,
484.4293432822126,
-0.11126320890046873,
451,
458.90000000000003,
451.4752182357827,
14.537696839941702,
533469
],
[
448,
451,
445,
450,
29016,
47.03875210409795,
-1.6093827042509474,
-0.18242662185601682,
-1.4269560823949305,
436.0221340507484,
456.84999999999997,
477.67786594925155,
-0.09118032592427094,
451,
456.84999999999997,
451.1801745886262,
13.99928992280301,
504453
],
[
448,
453,
443,
447,
46479,
44.933038104997856,
-1.8978904305005244,
-0.5255193835849183,
-1.372371046915606,
435.61684920265407,
455.59999999999997,
475.58315079734587,
-0.08772234766174672,
449.79999999999995,
455.59999999999997,
450.344139670901,
13.71362635688851,
457974
],
[
447,
447,
441,
441,
61935,
40.98166640190168,
-2.580933345020867,
-0.9366021758721081,
-1.6443311691487588,
433.9174014806409,
454.40000000000003,
474.8825985193592,
-0.09015228221548924,
448.40000000000003,
454.40000000000003,
448.4753117367208,
13.162653045682188,
396039
],
[
441,
447,
441,
447,
74484,
46.087388300859224,
-2.6080361031775396,
-1.2708889613331946,
-1.337147141844345,
435.9681175386265,
452.75000000000006,
469.53188246137364,
-0.07413310860904951,
447.4,
452.75000000000006,
448.1802493893766,
12.651034970990603,
470523
],
[
447,
450,
443,
445,
23718,
44.6992464643481,
-2.759093408249896,
-1.568529850716535,
-1.190563557533361,
436.71765106090874,
451.4500000000001,
466.18234893909147,
-0.06526680225536101,
446,
451.4500000000001,
447.54419951150135,
12.247389615919845,
446805
],
[
445,
449,
443,
446,
35424,
45.581819090309345,
-2.766228408995971,
-1.8080695623724226,
-0.9581588466235487,
436.4969610368254,
450.70000000000016,
464.90303896317494,
-0.06302657627324061,
445.2,
450.70000000000016,
447.2353596092011,
11.801147500496999,
482229
]
] | no news data |
0 | [
[
491,
491,
483,
486,
42287,
46.28318451018171,
-4.364469060508895,
-5.040091975636647,
0.675622915127752,
479.3348486100884,
488.50000000000006,
497.6651513899117,
-0.03752364949810305,
485.40000000000003,
488.50000000000006,
486.17086860446466,
11.473774928216779,
-337190
],
[
484,
493,
478,
482,
184321,
42.1310772341263,
-4.425806306714094,
-4.917234841852137,
0.4914285351380432,
479.4865384019305,
487.6500000000001,
495.8134615980697,
-0.03348082271329684,
484.4,
487.6500000000001,
485.3366948835718,
11.725648147629865,
-521511
],
[
487,
489,
482,
487,
26210,
48.366572889187765,
-4.024565615772701,
-4.7387009966362506,
0.7141353808635493,
479.85512268348464,
487.2500000000001,
494.6448773165156,
-0.03035352413141293,
484.79999999999995,
487.2500000000001,
485.6693559068575,
11.388101851370589,
-495301
],
[
490,
492,
480,
487,
122305,
48.36657288918776,
-3.664339255453683,
-4.523828648399737,
0.8594893929460543,
479.80081458148,
487.1500000000001,
494.4991854185202,
-0.03017216634925631,
485.4,
487.1500000000001,
485.93548472548605,
11.431808861986976,
-495301
],
[
489,
489,
484,
487,
31746,
48.366572889187765,
-3.3403517736601316,
-4.287133273451817,
0.946781499791685,
480.39638519796574,
486.7500000000001,
493.1036148020345,
-0.02610627550912941,
485.79999999999995,
486.7500000000001,
486.1483877803888,
10.972393943273621,
-495301
],
[
490,
501,
481,
490,
299109,
52.22435292519894,
-2.8091325013300548,
-3.9915331190274648,
1.18240061769741,
480.39638519796574,
486.7500000000001,
493.1036148020345,
-0.02610627550912941,
486.6,
486.7500000000001,
486.9187102243111,
11.617222947325507,
-196192
],
[
490,
492,
481,
486,
69247,
47.164423496218916,
-2.6800104788339922,
-3.7292285909887704,
1.0492181121547781,
480.76551968491765,
486.4000000000001,
492.03448031508253,
-0.023168093400832406,
487.40000000000003,
486.4000000000001,
486.7349681794489,
11.573135593945114,
-265439
],
[
488,
488,
481,
485,
67289,
45.96540152220188,
-2.6280771509088368,
-3.508998302972784,
0.880921152063947,
480.8879102753317,
486.4500000000001,
492.0120897246685,
-0.02286808397437926,
487,
486.4500000000001,
486.38797454355915,
11.246483051520464,
-332728
],
[
485,
488,
479,
484,
108631,
44.74050836124395,
-2.6372111287348616,
-3.3346408681251996,
0.6974297393903379,
480.8879102753317,
486.4500000000001,
492.0120897246685,
-0.02286808397437926,
486.40000000000003,
486.4500000000001,
485.91037963484735,
11.086019976411858,
-441359
],
[
482,
486,
478,
482,
118214,
42.31196942469642,
-2.77385785063575,
-3.22248426462731,
0.4486264139915601,
480.3026321660916,
486.20000000000016,
492.0973678339087,
-0.024259020295798267,
485.4,
486.20000000000016,
485.1283037078779,
10.865589978096725,
-559573
]
] | no news data |
0 | [
[
15930,
16150,
15830,
15930,
61540,
47.97979767093303,
-157.6298191003225,
97.95988219860001,
-255.5897012989225,
15218.65910765339,
17046,
18873.34089234661,
-0.21440113719894516,
16000,
17046,
16271.360183153973,
607.4284333434906,
1074912
],
[
16050,
16050,
15760,
15910,
87627,
47.73624652016039,
-185.8932100764905,
41.18926374358191,
-227.0824738200724,
15086.352005840607,
16961.5,
18836.647994159393,
-0.2211063873076548,
15972,
16961.5,
16199.08814652318,
584.7549738189556,
987285
],
[
15810,
15930,
15730,
15850,
96844,
46.96601476093819,
-210.70477611107708,
-9.189544227349884,
-201.5152318837272,
14957.975100222997,
16891,
18824.024899777003,
-0.22888223311550568,
15942,
16891,
16129.270517218545,
557.2724756890302,
890441
],
[
15950,
16100,
15830,
16050,
113930,
49.86962005322476,
-211.7884272651154,
-49.70932083490299,
-162.0791064302124,
14871.011466872804,
16824,
18776.988533127194,
-0.23216696779923862,
15946,
16824,
16113.416413774838,
536.7530131398138,
1004371
],
[
16220,
16720,
16190,
16440,
183507,
55.03900126929286,
-179.11278726027012,
-75.59001411997642,
-103.52277314029371,
15069.819084995683,
16688,
18306.18091500432,
-0.19393347495257887,
16036,
16688,
16178.733131019872,
546.2706550583986,
1187878
],
[
16580,
16840,
16430,
16650,
148029,
57.57582527116308,
-134.71890648997578,
-87.41579259397629,
-47.30311389599949,
15153.581151633929,
16611.5,
18069.418848366073,
-0.17553127030865026,
16180,
16611.5,
16272.986504815897,
536.5370368399416,
1335907
],
[
16690,
16810,
16420,
16440,
127645,
54.27774753148853,
-115.15425453045646,
-92.96348498127233,
-22.190769549184125,
15271.347747612977,
16523.5,
17775.652252387023,
-0.151560172165343,
16286,
16523.5,
16306.38920385272,
526.0701056370887,
1208262
],
[
16490,
16850,
16240,
16520,
125031,
55.32756954132681,
-92.13175792934635,
-92.79713957088714,
0.6653816415407903,
15341.187698671563,
16464.5,
17587.812301328435,
-0.1364526467646677,
16420,
16464.5,
16349.111363082176,
532.0650980915824,
1333293
],
[
16530,
16830,
16250,
16640,
136193,
56.92523879386959,
-63.471605231276044,
-86.93203270296493,
23.460427471688888,
15400.842420119972,
16422.5,
17444.157579880026,
-0.12442168730461584,
16538,
16422.5,
16407.28909046574,
535.4890196564694,
1469486
],
[
16440,
16700,
16180,
16210,
145470,
50.0216180588013,
-74.59574080707534,
-84.46477432378701,
9.869033516711667,
15420.151372773202,
16371.5,
17322.8486272268,
-0.11622009311630556,
16492,
16371.5,
16367.831272372592,
534.3826611095787,
1324016
]
] | no news data |
0 | [
[
2820,
2840,
2795,
2840,
6853,
49.3508477305972,
-10.895740277962432,
-13.53504649776371,
2.639306219801279,
2762.9142988353638,
2817.25,
2871.5857011646362,
-0.038573574347066285,
2810,
2817.25,
2813.7422536608783,
67.57025930906512,
110292
],
[
2805,
2855,
2805,
2840,
14986,
49.3508477305972,
-8.06085389009695,
-12.44020797623036,
4.379354086133409,
2762.9142988353638,
2817.25,
2871.5857011646362,
-0.038573574347066285,
2820,
2817.25,
2818.9938029287027,
66.31524078698905,
110292
],
[
2820,
3010,
2820,
2960,
44807,
63.01831330465789,
3.824722099142946,
-9.187221961155698,
13.011944060298644,
2740.7145597373865,
2824.5,
2908.2854402626135,
-0.05932762631447231,
2853,
2824.5,
2847.195042342962,
75.14986644506126,
155099
],
[
2960,
3845,
2840,
3565,
4075644,
84.99804687821312,
61.35530474485404,
4.921283380046249,
56.43402136480779,
2518.2823961173176,
2860.25,
3202.2176038826824,
-0.23911728267297083,
3005,
2860.25,
2990.7560338743697,
141.5677331275569,
4230743
],
[
3520,
3845,
3265,
3360,
1030680,
69.84917881151873,
89.3766409516661,
21.81235489437022,
67.56428605729589,
2478.863599406068,
2886.75,
3294.636400593932,
-0.2825921195766396,
3113,
2886.75,
3064.6048270994957,
172.88432361844568,
3200063
],
[
3400,
3400,
3135,
3215,
286803,
61.49997605039122,
98.74519050456274,
37.19892201640873,
61.54626848815401,
2474.672792841737,
2906.5,
3338.327207158263,
-0.2971458504443577,
3188,
2906.5,
3094.6838616795967,
179.46401478855668,
2913260
],
[
3180,
3185,
3090,
3135,
137026,
57.421789444917074,
98.5781545074924,
49.47476851462547,
49.10338599286693,
2487.0382136352655,
2925,
3362.9617863647345,
-0.29946105050580135,
3247,
2925,
3102.7470893436775,
175.57372801794548,
2776234
],
[
3120,
3205,
3115,
3205,
60668,
59.92587374732863,
102.9079336606992,
60.16140154384021,
42.74653211685899,
2491.5726286841286,
2944,
3396.4273713158714,
-0.3073555511656735,
3296,
2944,
3123.197671474942,
169.4613188738065,
2836902
],
[
3205,
3205,
3110,
3130,
56528,
56.117761129853506,
99.14456480739227,
67.95803419655063,
31.186530610841643,
2502.6114305596716,
2959,
3415.3885694403284,
-0.30847486951019154,
3209,
2959,
3124.558137179954,
164.14265323996318,
2780374
],
[
3080,
3160,
3045,
3145,
71909,
56.71027014556283,
96.26278505272239,
73.61898436778498,
22.643800684937418,
2512.6186932111823,
2973.5,
3434.3813067888177,
-0.3099924713561915,
3166,
2973.5,
3128.646509743963,
160.63246372282296,
2852283
]
] | no news data |
0 | [
[
4940,
5880,
4910,
5520,
20434767,
78.7951386782525,
484.9763253418623,
452.6614722284224,
32.31485311343994,
3474.5747255581346,
4346.5,
5218.425274441865,
-0.401207994681636,
4837,
4346.5,
4761.796562515124,
331.21822001485225,
164290629
],
[
5460,
5470,
5080,
5200,
5773310,
69.10317510029226,
493.44271026141905,
460.81771983502176,
32.62499042639729,
3469.9628278401424,
4405.75,
5341.537172159858,
-0.4248026656800125,
4945,
4405.75,
4849.437250012099,
338.98834715664856,
158517319
],
[
5250,
5620,
5210,
5460,
7703721,
72.10538325996485,
515.1933798107984,
471.6928518301771,
43.500527980621314,
3461.2879477388324,
4481.5,
5501.712052261168,
-0.4552993650613266,
5151,
4481.5,
4971.5498000096795,
344.77489378831655,
166221040
],
[
5520,
5630,
5380,
5410,
3376373,
70.6829787117613,
522.374749061044,
481.8292312763505,
40.54551778469346,
3484.914803257134,
4554,
5623.085196742866,
-0.4695147987452201,
5298,
4554,
5059.239840007744,
338.0052585177225,
162844667
],
[
5520,
6380,
5500,
6050,
24132660,
76.950679124341,
573.1023204216517,
500.0838491054108,
73.01847131624089,
3466.0303550605504,
4666.5,
5866.96964493945,
-0.5145053658799741,
5528,
4666.5,
5257.391872006196,
383.1477400521709,
186977327
],
[
6250,
6620,
6000,
6290,
12101029,
78.78256035840715,
625.4603627079214,
525.1591518259129,
100.30121088200849,
3453.4575329787576,
4789.5,
6125.542467021242,
-0.5579047779606399,
5682,
4789.5,
5463.913497604956,
400.06575861987295,
199078356
],
[
6400,
6400,
5830,
5890,
4187938,
68.94722041446062,
627.4450355794097,
545.6163285766123,
81.82870700279739,
3536.6101833140474,
4889.25,
6241.889816685953,
-0.5533117826603069,
5820,
4889.25,
5549.130798083966,
412.20391871845345,
194890418
],
[
5990,
6030,
5740,
5770,
2938827,
66.27415597717446,
612.2769583638583,
558.9484545340615,
53.32850382979677,
3624.72269484148,
4974.25,
6323.77730515852,
-0.5426053395621531,
5882,
4974.25,
5593.3046384671725,
403.47506738142107,
191951591
],
[
5810,
6190,
5790,
6010,
4703681,
68.87335567484416,
612.5609211338533,
569.6709478540199,
42.889973279833384,
3703.528249506523,
5068,
6432.471750493477,
-0.5384655684662498,
6002,
5068,
5676.643710773738,
404.65541971131955,
196655272
],
[
6450,
7180,
6340,
6870,
13570229,
76.00854246309409,
674.4066364535493,
590.6180855739258,
83.78855087962347,
3709.040097235009,
5208.5,
6707.959902764991,
-0.5757741778880642,
6166,
5208.5,
5915.314968618991,
459.3228897319396,
210225501
]
] | no news data |
0 | [
[
2830,
2895,
2790,
2885,
574357,
58.18857860762382,
-14.153865761726138,
-34.85462647599563,
20.700760714269492,
2690.4854914201815,
2781.75,
2873.0145085798185,
-0.06561661441885039,
2823,
2781.75,
2807.5380336185654,
74.84023688546668,
1156083
],
[
2875,
2880,
2800,
2830,
498249,
51.471529204668016,
-10.846421694916444,
-30.052985519779796,
19.206563824863352,
2691.698617916041,
2781,
2870.301382083959,
-0.06422249700392607,
2834,
2781,
2812.0304268948526,
75.56593425079049,
657834
],
[
2830,
2860,
2815,
2850,
293151,
53.57040934428102,
-6.536071822687518,
-25.34960278036134,
18.813530957673823,
2689.3892699878757,
2783.75,
2878.1107300121243,
-0.06779396857629051,
2840,
2783.75,
2819.624341515882,
73.38265323287688,
950985
],
[
2930,
2960,
2815,
2830,
925863,
51.18628277946432,
-4.679973525953756,
-21.215676929479827,
16.53570340352607,
2688.809399737046,
2785,
2881.190600262954,
-0.06907763035041574,
2845,
2785,
2821.6994732127055,
78.4981780019571,
25122
],
[
2840,
2845,
2800,
2835,
279534,
51.764243242561534,
-2.7735720282166767,
-17.527255949227197,
14.75368392101052,
2688.0862654001244,
2786.5,
2884.9137345998756,
-0.07063609158433563,
2846,
2786.5,
2824.3595785701646,
76.1054510018173,
304656
],
[
2835,
2850,
2800,
2815,
511051,
49.25220304132663,
-2.8437865581586266,
-14.590562071013483,
11.746775512854857,
2690.3458993302997,
2789,
2887.6541006697003,
-0.0707451421080676,
2832,
2789,
2822.487662856132,
74.24077593025892,
-206395
],
[
2805,
2820,
2770,
2775,
325679,
44.591382975765185,
-6.057273308874301,
-12.883904318585648,
6.826631009711347,
2693.7692287570126,
2790.5,
2887.2307712429874,
-0.06932863016877795,
2821,
2790.5,
2812.9901302849057,
72.50929193524043,
-532074
],
[
2765,
2790,
2745,
2765,
153550,
43.4835199695949,
-9.303654400644973,
-12.167854334997514,
2.8641999343525413,
2699.9058089806585,
2792.5,
2885.0941910193415,
-0.06631634092701268,
2804,
2792.5,
2803.392104227925,
70.54434251129467,
-685624
],
[
2770,
2795,
2760,
2770,
184946,
44.22961381620383,
-11.342230419546013,
-12.002729551907214,
0.6604991323612008,
2704.052646977304,
2794,
2883.947353022696,
-0.06438607947222334,
2792,
2794,
2796.71368338234,
68.00546090334505,
-500678
],
[
2775,
2820,
2750,
2800,
274671,
48.6129796927132,
-10.416986782849563,
-11.685580998095684,
1.2685942152461216,
2709.7971997363843,
2796.75,
2883.7028002636157,
-0.062181317789302366,
2785,
2796.75,
2797.370946705872,
68.14792798167755,
-226007
]
] | no news data |
0 | [
[
2320,
2345,
2270,
2315,
367266,
43.03401882397923,
-79.14422594857706,
-99.24680006434595,
20.10257411576889,
2240.410784381202,
2337.5,
2434.589215618798,
-0.08307098662570941,
2313,
2337.5,
2324.3784891900223,
128.83844105325673,
-1729732
],
[
2320,
2445,
2270,
2370,
581344,
47.68691555228647,
-70.31591162740551,
-93.46062237695787,
23.14471074955236,
2249.1534341869115,
2333.75,
2418.3465658130885,
-0.07249839598336458,
2329,
2333.75,
2333.502791352018,
132.1356952637384,
-1148388
],
[
2395,
2450,
2325,
2335,
565517,
45.15911231277768,
-65.38984300965103,
-87.84646650349652,
22.456623493845484,
2248.9322821648184,
2332.25,
2415.5677178351816,
-0.07144835916834097,
2331,
2332.25,
2333.8022330816148,
131.62600274489995,
-1713905
],
[
2400,
2490,
2325,
2420,
674892,
51.83637908532901,
-54.00457736315229,
-81.07808867542768,
27.073511312275386,
2253.054899870834,
2331.25,
2409.445100129166,
-0.06708426820732731,
2347,
2331.25,
2351.041786465292,
134.0098596916928,
-1039013
],
[
2430,
2485,
2370,
2480,
420120,
55.916622915892106,
-39.68273587528938,
-72.79901811540003,
33.11628224011065,
2235.7944935622663,
2338.5,
2441.2055064377337,
-0.08783879105215624,
2384,
2338.5,
2376.8334291722335,
132.6520125708576,
-618893
],
[
2510,
2555,
2450,
2475,
486830,
55.4947107806406,
-28.408555383371095,
-63.92092556899425,
35.512370185623155,
2231.064412561837,
2347.75,
2464.435587438163,
-0.0994020551065174,
2416,
2347.75,
2396.466743337787,
130.67686881579635,
-1105723
],
[
2475,
2475,
2390,
2450,
295828,
53.3280473548145,
-21.24606576282622,
-55.38595360776065,
34.13988784493443,
2232.369013504509,
2355.25,
2478.130986495491,
-0.10434644856850951,
2432,
2355.25,
2407.1733946702298,
127.41423532895377,
-1401551
],
[
2410,
2430,
2345,
2365,
650887,
46.65799110562577,
-22.172934968806203,
-48.74334987996976,
26.57041491116356,
2238.3641120274747,
2358.5,
2478.6358879725253,
-0.10187482550139947,
2438,
2358.5,
2398.7387157361836,
125.81321851974279,
-2052438
],
[
2330,
2330,
2260,
2285,
693929,
41.408480116103206,
-29.02819790832018,
-44.800319485639854,
15.772121577319673,
2230.7097930068585,
2355.25,
2479.7902069931415,
-0.10575540345453052,
2411,
2355.25,
2375.990972588947,
124.32656005404688,
-2746367
],
[
2300,
2300,
2030,
2050,
2482493,
30.53897394710343,
-52.81476348305796,
-46.40320828512348,
-6.411555197934476,
2157.902644802208,
2342.25,
2526.597355197792,
-0.157410485813036,
2325,
2342.25,
2310.792778071158,
134.7318057644721,
-5228860
]
] | no news data |
0 | [
[
1753,
1757,
1745,
1756,
22582,
59.42196936723809,
10.769570082928794,
12.013980199908762,
-1.2444101169799673,
1707.5448745040287,
1745.3999999999999,
1783.255125495971,
-0.043377020162680364,
1757.0000000000002,
1745.3999999999999,
1755.7149674252835,
24.3399867911668,
237907
],
[
1760,
1764,
1718,
1761,
7701,
62.395416130807064,
10.54391557239137,
11.719967274405285,
-1.1760517020139147,
1708.4523147573746,
1746.6499999999999,
1784.8476852426252,
-0.04373822487919768,
1757,
1746.6499999999999,
1756.7719739402269,
25.887130591797742,
245608
],
[
1761,
1764,
1732,
1764,
136774,
64.09543897301506,
10.486278385247715,
11.473229496573772,
-0.9869511113260572,
1713.235342128908,
1749.1,
1784.9646578710917,
-0.04100927090628532,
1758,
1749.1,
1758.2175791521815,
26.323764120955047,
382382
],
[
1764,
1765,
1740,
1752,
2241,
53.64795293548058,
9.364354339647889,
11.051454465188597,
-1.6871001255407077,
1716.2153620220404,
1750.3999999999999,
1784.5846379779593,
-0.03905922986512738,
1757.2,
1750.3999999999999,
1756.9740633217455,
26.22920954088683,
380141
],
[
1752,
1765,
1734,
1765,
30130,
61.05411254539402,
9.415674767287555,
10.72429852560839,
-1.3086237583208344,
1721.3372664993706,
1752.7,
1784.0627335006295,
-0.03578790837066181,
1759.6000000000001,
1752.7,
1758.5792506573964,
26.569980287966345,
410271
],
[
1766,
1773,
1760,
1771,
9321,
63.919536198395654,
9.827214421223971,
10.544881704731507,
-0.7176672835075362,
1729.3911224361318,
1755.6,
1781.808877563868,
-0.029857459061139326,
1762.6000000000001,
1755.6,
1761.0634005259174,
25.600695981683035,
419592
],
[
1773,
1781,
1741,
1780,
33737,
67.7522200831849,
10.755603444436929,
10.587026052672591,
0.1685773917643374,
1736.9250747780623,
1758.7,
1780.4749252219378,
-0.024762523707213047,
1766.4,
1758.7,
1764.850720420734,
26.629217697277106,
453329
],
[
1780,
1800,
1752,
1780,
18183,
67.75222008318488,
11.360402782344863,
10.741701398607047,
0.6187013837378164,
1743.684113581904,
1761.3999999999999,
1779.1158864180957,
-0.020115687996021127,
1769.6000000000001,
1761.3999999999999,
1767.8805763365872,
28.155702147471597,
453329
],
[
1800,
1807,
1732,
1774,
34247,
62.609977675311654,
11.226152659254694,
10.838591650736577,
0.3875610085181176,
1747.2956355253561,
1763.05,
1778.8043644746438,
-0.017871716031472515,
1774,
1763.05,
1769.1044610692697,
31.501723422652198,
419082
],
[
1755,
1784,
1755,
1769,
3394,
58.61735154642518,
10.594177176386438,
10.789708755866549,
-0.1955315794801109,
1748.0983806508523,
1763.7,
1779.3016193491478,
-0.017691919656571714,
1774.8,
1763.7,
1769.083568855416,
31.32302889246276,
415688
]
] | no news data |
0 | [
[
5690,
5710,
5600,
5670,
14778,
33.46374681296623,
-93.48485141172205,
-89.24451287315212,
-4.2403385385699295,
5516.859764404889,
5773.5,
6030.140235595111,
-0.08890282691438861,
5624,
5773.5,
5677.095765505967,
160.81879592618307,
-115949
],
[
5670,
5750,
5610,
5700,
10667,
36.32145166193153,
-86.44645244022831,
-88.68490078656737,
2.238448346339055,
5514.435016505505,
5762,
6009.564983494495,
-0.08593022682905074,
5650,
5762,
5681.6766124047745,
159.33173907431285,
-105282
],
[
5700,
5720,
5620,
5660,
8202,
34.211582089822855,
-83.13777572535128,
-87.57547577432416,
4.437700048972886,
5531.749461510339,
5742.5,
5953.250538489661,
-0.07340027461546757,
5668,
5742.5,
5677.34128992382,
155.09375771186194,
-113484
],
[
5640,
5720,
5570,
5600,
30053,
31.276708524722974,
-84.3843933906146,
-86.93725929758226,
2.5528659069676536,
5529.202037535471,
5725,
5920.797962464529,
-0.06840103492210606,
5664,
5725,
5661.873031939056,
154.72991787530037,
-143537
],
[
5700,
5700,
5500,
5620,
12793,
33.32981433217243,
-82.80400103843476,
-86.11060764575276,
3.3066066073180025,
5531.940282045903,
5710,
5888.059717954097,
-0.06236767704171535,
5650,
5710,
5653.498425551245,
157.96349516992177,
-130744
],
[
5620,
5620,
5550,
5610,
10181,
32.8021420613328,
-81.41988736036365,
-85.17246358867494,
3.7525762283112982,
5527.477582890578,
5698,
5868.522417109422,
-0.0598534282588355,
5638,
5698,
5644.798740440997,
151.6803883720702,
-140925
],
[
5690,
5690,
5550,
5580,
7252,
31.20598643990118,
-81.80076824095886,
-84.49812451913172,
2.6973562781728617,
5520.523157925059,
5685,
5849.476842074941,
-0.05786344488124558,
5614,
5685,
5631.8389923527975,
150.84607491692233,
-148177
],
[
5580,
5620,
5520,
5610,
23224,
34.631504034872,
-78.77381430705555,
-83.3532624767165,
4.5794481696609495,
5517.156602351267,
5675.5,
5833.843397648733,
-0.05579892437626046,
5604,
5675.5,
5627.471193882238,
147.21421242285646,
-124953
],
[
5620,
5620,
5500,
5510,
15996,
29.379927457025968,
-83.48176989380227,
-83.37896396013366,
-0.10280593366860558,
5496.41310103305,
5661.5,
5826.58689896695,
-0.05831913767268384,
5586,
5661.5,
5603.976955105791,
145.27034010693816,
-140949
],
[
5510,
5600,
5500,
5520,
10595,
30.51466696592338,
-85.42125908690832,
-83.7874229854886,
-1.6338361014197176,
5485.9377367861225,
5647,
5808.0622632138775,
-0.05704347909115547,
5566,
5647,
5587.181564084633,
142.036744385014,
-130354
]
] | no news data |
0 | [
[
4065,
4100,
4045,
4065,
66549,
30.562784986471037,
-63.653727454576256,
-45.74310603028835,
-17.910621424287903,
3943.40423360582,
4207.75,
4472.09576639418,
-0.12564708758561222,
4071,
4207.75,
4102.779601531289,
143.79925821710827,
1705878
],
[
4090,
4125,
4065,
4125,
75359,
36.067257007639036,
-58.86010898047971,
-48.366506620326625,
-10.493602360153083,
3961.2744033525855,
4189,
4416.725596647415,
-0.1087255176163355,
4076,
4189,
4107.223681225031,
137.81359691588625,
1781237
],
[
4130,
4150,
4055,
4085,
70963,
34.12507293902182,
-57.62453770897355,
-50.218112838056015,
-7.406424870917533,
3965.0678248233717,
4173,
4380.932175176628,
-0.09965596701491893,
4076,
4173,
4102.778944980026,
134.7554828504658,
1710274
],
[
4085,
4135,
4065,
4090,
105927,
34.599156957955394,
-55.60094725170893,
-51.294679720786604,
-4.306267530922327,
3981.2978611041403,
4156.5,
4331.70213889586,
-0.08430272531979305,
4085,
4156.5,
4100.22315598402,
130.1300912182897,
1816201
],
[
4090,
4090,
3995,
4020,
108890,
31.212463175482423,
-58.96592968830555,
-52.828929714290396,
-6.136999974015154,
3973.187189592035,
4141.75,
4310.312810407965,
-0.08139690247260946,
4077,
4141.75,
4084.1785247872162,
127.62079898841186,
1707311
],
[
3990,
4020,
3955,
3970,
158056,
29.02687962602652,
-64.91893952109967,
-55.246931675652256,
-9.672007845447418,
3952.929917579609,
4126.75,
4300.570082420391,
-0.08424066513376927,
4058,
4126.75,
4061.3428198297734,
123.14788477495387,
1549255
],
[
3940,
3965,
3930,
3960,
63910,
28.59560555631168,
-69.64088238700788,
-58.125721817923385,
-11.515160569084493,
3937.4150641099727,
4110.75,
4284.084935890028,
-0.08433251153197227,
4025,
4110.75,
4041.074255863819,
117.20875014817146,
1485345
],
[
3960,
3990,
3915,
3965,
53795,
29.16233000763796,
-72.14792158523278,
-60.930161771385265,
-11.217759813847515,
3918.283042531582,
4100,
4281.7169574684185,
-0.08864241827727722,
4001,
4100,
4025.8594046910553,
114.19383942330208,
1539140
],
[
3980,
4045,
3980,
4010,
71412,
34.22235350494637,
-69.7001839589393,
-62.68416620889607,
-7.016017750043233,
3915.170377907477,
4088.5,
4261.829622092523,
-0.08478885757247064,
3985,
4088.5,
4022.6875237528443,
111.75142232163765,
1610552
],
[
4080,
4240,
4015,
4165,
410926,
48.0005126194426,
-54.6234643490634,
-61.07202583692954,
6.448561487866144,
3927.609557413823,
4083.25,
4238.8904425861765,
-0.07623360929954165,
4014,
4083.25,
4051.1500190022757,
120.19774929866354,
2021478
]
] | no news data |
0 | [
[
1860,
1980,
1828,
1900,
25136240,
74.31923609013583,
112.83281257288218,
55.785548661313214,
57.04726391156896,
1146.5245113985816,
1580.8,
2015.0754886014183,
-0.5494376120969362,
1875,
1580.8,
1777.4459857874547,
86.74569101571569,
98835105
],
[
1888,
1970,
1870,
1882,
10187368,
71.85390618612777,
116.45180553241335,
67.91880003553325,
48.533005496880094,
1146.6133521625145,
1599.5,
2052.3866478374853,
-0.5662852739449645,
1880,
1599.5,
1798.3567886299638,
87.692427371736,
88647737
],
[
1883,
1893,
1774,
1778,
5321476,
59.5603726440001,
109.66381647754565,
76.26780332393574,
33.396013153609914,
1159.1503146862303,
1614.7,
2070.24968531377,
-0.5642530319115251,
1857.2000000000003,
1614.7,
1794.2854309039712,
89.92868255946915,
83326261
],
[
1775,
1796,
1707,
1722,
3739292,
54.18459214313799,
98.62862486501376,
80.73996763215135,
17.888657232862414,
1175.545552356595,
1627.65,
2079.754447643405,
-0.555530301530925,
1830,
1627.65,
1779.8283447231772,
89.86234809093565,
79586969
],
[
1729,
1751,
1686,
1696,
2383105,
51.8448925246583,
86.78477246357102,
81.94892859843529,
4.835843865135729,
1199.2933356948301,
1641.45,
2083.60666430517,
-0.5387391200525997,
1795.6000000000001,
1641.45,
1763.062675778542,
88.08646608444025,
77203864
],
[
1701,
1744,
1701,
1721,
2278398,
53.90590641544497,
78.5107026622859,
81.26128341120541,
-2.7505807489195178,
1228.9817490113599,
1657.45,
2085.9182509886405,
-0.5170210274682678,
1759.8000000000002,
1657.45,
1754.6501406228338,
85.2231470784088,
79482262
],
[
1717,
1743,
1702,
1716,
1400791,
53.4135218220132,
70.73460008108214,
79.15594674518076,
-8.421346664098621,
1259.5511715033986,
1672.6499999999999,
2085.748828496601,
-0.49394533045957173,
1726.6000000000001,
1672.6499999999999,
1746.9201124982671,
82.06435085852246,
78081471
],
[
1719,
1759,
1710,
1746,
1892962,
56.00984939241519,
66.22928210343161,
76.57061381683093,
-10.341331713399313,
1293.4038802349698,
1689.1999999999998,
2084.99611976503,
-0.4686196066363132,
1720.2000000000003,
1689.1999999999998,
1746.7360899986138,
79.70261151148515,
79974433
],
[
1743,
1743,
1678,
1680,
1568352,
49.47689792486263,
56.67976765252661,
72.59244458397006,
-15.912676931443457,
1327.7224516269503,
1702.3499999999997,
2076.977548373049,
-0.4401298773731013,
1711.8000000000002,
1702.3499999999997,
1733.388871998891,
78.86671068923621,
78406081
],
[
1680,
1695,
1650,
1663,
1886643,
47.92626749080702,
47.19590570207356,
67.51313680759077,
-20.31723110551721,
1367.6024787473677,
1715.3999999999999,
2063.197521252632,
-0.40550019966495543,
1705.2000000000003,
1715.3999999999999,
1719.311097599113,
76.44765992571934,
76519438
]
] | no news data |
0 | [
[
6630,
6700,
6600,
6640,
8229,
39.19520579285698,
-55.558248798389286,
-78.71646398386554,
23.15821518547625,
6536.940704547552,
6632.5,
6728.059295452448,
-0.028815467908766882,
6646,
6632.5,
6637.520017805436,
129.61334343307826,
-183195
],
[
6640,
6710,
6590,
6710,
26424,
46.61867336046123,
-45.87569111420362,
-72.14830940993316,
26.272618295729544,
6544.055615688772,
6630.5,
6716.944384311228,
-0.026074770925639885,
6654,
6630.5,
6652.016014244349,
128.92667604500124,
-156771
],
[
6790,
6800,
6610,
6670,
15436,
43.36094850857498,
-40.95772493868208,
-65.91019251568295,
24.952467577000874,
6543.654441744257,
6631.5,
6719.345558255743,
-0.02649342026863986,
6660,
6631.5,
6655.61281139548,
133.28905632750116,
-172207
],
[
6650,
6710,
6600,
6700,
24498,
46.38696196389198,
-34.24470044289046,
-59.57709410112446,
25.332393658233997,
6548.086707687809,
6637.5,
6726.913292312191,
-0.02694185832382391,
6668,
6637.5,
6664.490249116385,
131.62555230410823,
-147709
],
[
6700,
6780,
6620,
6660,
10908,
43.08194562220921,
-31.785838510940266,
-54.01884298308762,
22.233004472147357,
6552.367324895629,
6640.5,
6728.632675104371,
-0.02654398768296686,
6676,
6640.5,
6663.592199293108,
133.6522985681005,
-158617
],
[
6660,
6710,
6630,
6660,
29720,
43.08194562220921,
-29.4971479544447,
-49.11450397735904,
19.617356022914343,
6554.325994761479,
6638.5,
6722.674005238521,
-0.025359344803350517,
6680,
6638.5,
6662.873759434487,
129.8199915275219,
-158617
],
[
6580,
6590,
6400,
6460,
56178,
30.48627254167487,
-43.322280447737285,
-47.9560592714347,
4.633778823697412,
6513.305301945617,
6629,
6744.694698054383,
-0.03490562620436946,
6630,
6629,
6622.29900754759,
139.11856356127032,
-214795
],
[
6450,
6460,
6320,
6330,
40580,
25.307039479603958,
-64.03060612826266,
-51.17096864280029,
-12.859637485462372,
6436.830225425347,
6613,
6789.169774574653,
-0.05327983504450424,
6562,
6613,
6563.839206038072,
139.18152330689387,
-255375
],
[
6330,
6400,
6300,
6400,
22668,
32.00548989286589,
-73.94133871410759,
-55.72504265706175,
-18.216296057045838,
6401.432045605882,
6601,
6800.567954394118,
-0.060465976183644236,
6502,
6601,
6531.071364830458,
136.38284307068716,
-232707
],
[
6400,
6410,
6290,
6370,
41762,
30.733413000717782,
-83.25668374616271,
-61.23137087488195,
-22.02531287128076,
6367.162378498272,
6591.5,
6815.837621501728,
-0.06806876173912701,
6444,
6591.5,
6498.857091864367,
135.21263999420952,
-274469
]
] | no news data |
0 | [
[
2120,
2125,
2060,
2095,
148395,
62.20891709090312,
7.260177848578223,
-10.490176012318539,
17.750353860896762,
1908.3618496857134,
2004.4,
2100.4381503142868,
-0.09582733018787334,
2062,
2004.4,
2048.954948783895,
63.8731971352928,
-406156
],
[
2080,
2080,
2025,
2035,
115927,
50.67856096538245,
6.364424339705465,
-7.119255941913739,
13.483680281619204,
1908.367498319278,
2005.15,
2101.9325016807225,
-0.0965339268191629,
2065,
2005.15,
2046.163959027116,
64.31082591134331,
-522083
],
[
2025,
2065,
2020,
2035,
64645,
50.67856096538247,
5.5900941052359485,
-4.577385932483802,
10.16748003771975,
1909.6004983961584,
2007.15,
2104.699501603842,
-0.09720200443797593,
2072,
2007.15,
2043.931167221693,
62.93148120339023,
-522083
],
[
2025,
2050,
2000,
2025,
128777,
48.92570867254961,
4.121999544267055,
-2.8375088371336306,
6.959508381400686,
1917.0867736376065,
2010.95,
2104.8132263623934,
-0.09335212348630592,
2061,
2010.95,
2040.1449337773545,
62.00780397457664,
-650860
],
[
2010,
2035,
1994,
2015,
127903,
47.168755650569636,
2.127087856393473,
-1.8445894984282099,
3.971677354821683,
1927.6810171050079,
2014.85,
2102.018982894992,
-0.08652652345831406,
2041,
2014.85,
2035.1159470218836,
60.50724654782117,
-778763
],
[
2010,
2025,
1994,
2005,
134216,
45.412517971494616,
-0.25783825640064606,
-1.5272392500226972,
1.2694009936220512,
1938.9136076072602,
2018.25,
2097.5863923927395,
-0.07861899407183415,
2023,
2018.25,
2029.092757617507,
58.39958608011966,
-912979
],
[
1994,
2035,
1993,
2035,
92771,
51.27385702739588,
0.269730609717044,
-1.167845278074749,
1.437575887791793,
1943.9509408292943,
2021.15,
2098.349059170706,
-0.07639122199807616,
2023,
2021.15,
2030.2742060940056,
57.22818707439683,
-820208
],
[
2035,
2060,
2000,
2060,
145532,
55.5565324009951,
2.6742961816355546,
-0.3994169861326883,
3.073713167768243,
1951.1736324289989,
2025.8,
2100.426367571001,
-0.07367594784381575,
2028,
2025.8,
2036.2193648752045,
57.42617371193991,
-674676
],
[
2060,
2270,
2050,
2230,
1751281,
72.96042947899682,
18.088992328504673,
3.298264876794784,
14.79072745170989,
1924.8681644232183,
2038.8,
2152.7318355767816,
-0.11176362132311322,
2069,
2038.8,
2074.9754919001634,
69.03858987537278,
1076605
],
[
2205,
2255,
2150,
2230,
599313,
72.96042947899683,
29.959891106496343,
8.630590122735097,
21.329300983761247,
1913.8990125648634,
2051.75,
2189.6009874351366,
-0.1343740586671248,
2112,
2051.75,
2105.9803935201307,
71.60726202713187,
1076605
]
] | no news data |
0 | [
[
9500,
9640,
9370,
9490,
26282,
70.42934275931833,
43.45944213998882,
29.441216849969678,
14.018225290019146,
9114.805568286813,
9336.5,
9558.194431713187,
-0.047489837029547996,
9428,
9336.5,
9413.955813872075,
189.19420518437414,
112808
],
[
9490,
9540,
9360,
9480,
16162,
69.36696329067574,
46.7302648913319,
32.899026458242126,
13.831238433089773,
9112.68679231442,
9343.5,
9574.31320768558,
-0.049406155655927646,
9442,
9343.5,
9427.16465109766,
188.53747624263315,
96646
],
[
9480,
9530,
9360,
9500,
14742,
70.33089261601981,
50.35577827325142,
36.39037682124399,
13.965401452007427,
9110.984604117011,
9352,
9593.015395882989,
-0.051543070120399645,
9462,
9352,
9441.731720878128,
187.21337079673077,
111388
],
[
9500,
9560,
9430,
9540,
17213,
72.21408432698543,
55.81330837848145,
40.27496313269148,
15.53834524578997,
9113.813059954482,
9365.5,
9617.186940045518,
-0.05374767819027665,
9488,
9365.5,
9461.385376702503,
183.12670145410715,
128601
],
[
9640,
9640,
9440,
9530,
17813,
71.0007576988201,
58.65538115746676,
43.95104673764654,
14.70433441982022,
9127.062579093394,
9380.5,
9633.937420906606,
-0.05403494928982599,
9508,
9380.5,
9475.108301362003,
184.33193706452806,
110788
],
[
9560,
9610,
9440,
9490,
11305,
66.20876670635022,
57.02275577168439,
46.565388544454116,
10.457367227230272,
9154.320878969476,
9395.5,
9636.679121030524,
-0.05133928391900882,
9508,
9395.5,
9478.086641089601,
183.30822727420463,
99483
],
[
9490,
9570,
9380,
9430,
15616,
59.6999381371455,
50.30747655750747,
47.31380614706479,
2.9936704104426823,
9207.462857391934,
9411,
9614.537142608066,
-0.0432551572857434,
9498,
9411,
9468.469312871683,
183.7862110403329,
83867
],
[
9430,
9430,
9110,
9330,
28580,
50.7458511494239,
36.49570536055944,
45.15018598976372,
-8.65448062920428,
9260.487662385973,
9421,
9581.512337614027,
-0.03407543522216904,
9464,
9421,
9440.775450297348,
193.51576739459483,
55287
],
[
9330,
9370,
9180,
9370,
12144,
53.73498142689543,
28.44949481753065,
41.81004775531711,
-13.360552937786458,
9313.43501579755,
9430.5,
9547.56498420245,
-0.024826888118859112,
9430,
9430.5,
9426.620360237877,
193.2646411521238,
67431
],
[
9330,
9340,
9150,
9220,
11564,
43.15765680261825,
9.855460975355527,
35.41913039932479,
-25.563669423969266,
9269.772102948102,
9420,
9570.227897051898,
-0.03189551954392744,
9368,
9420,
9385.296288190302,
195.17430964125782,
55867
]
] | no news data |
0 | [
[
107900,
109000,
106500,
107000,
202945,
49.715536656665705,
-345.0829383827222,
-1395.6137886009512,
1050.530850218229,
99792.27166520875,
104625,
109457.72833479125,
-0.09238190365192345,
107300,
104625,
106296.82837815389,
2691.093290033496,
-1095079
],
[
107100,
107500,
105000,
105000,
293946,
44.46708502246148,
-396.86239997888333,
-1195.8635108765377,
799.0011108976544,
99780.61407436771,
104580,
109379.38592563229,
-0.09178401081721725,
106980,
104580,
106037.46270252312,
2677.443769316818,
-1389025
],
[
105700,
106800,
105100,
106300,
162397,
48.288500342415176,
-329.20400208435603,
-1022.5316091181014,
693.3276070337454,
99836.39580474366,
104690,
109543.60419525634,
-0.09272335839633851,
106940,
104690,
106089.9701620185,
2614.769214365617,
-1226628
],
[
106500,
106700,
105100,
106000,
197078,
47.476575662777435,
-296.37529715750134,
-877.3003467259814,
580.9250495684801,
99866.14048387352,
104755,
109643.85951612648,
-0.09333892446425435,
106440,
104755,
106071.9761296148,
2542.285699053787,
-1423706
],
[
104800,
105900,
104000,
104200,
186127,
42.82398314671421,
-410.8670491702651,
-784.0136872148382,
373.14663804457314,
99890.3537660584,
104770,
109649.6462339416,
-0.09314968471779332,
105700,
104770,
105697.58090369185,
2503.5510062642306,
-1609833
],
[
103800,
104500,
103400,
103600,
201315,
41.36868888745604,
-543.7495665686583,
-735.9608630856023,
192.211296516944,
99781.23382573089,
104675,
109568.76617426911,
-0.09350401097242154,
105020,
104675,
105278.06472295348,
2403.2973629596427,
-1811148
],
[
104600,
105300,
101800,
102300,
233461,
38.32939623405336,
-745.3669284440839,
-737.8420761572986,
-7.52485228678529,
99539.53982345811,
104545,
109550.46017654189,
-0.0957570457992614,
104480,
104545,
104682.4517783628,
2481.6332656053823,
-2044609
],
[
102300,
104000,
102100,
103600,
185194,
42.851015247593544,
-791.1313352873112,
-748.4999279833012,
-42.631407304010054,
99539.53982345811,
104545,
109550.46017654189,
-0.0957570457992614,
103940,
104545,
104465.96142269025,
2440.088032347855,
-1859415
],
[
103000,
103000,
101000,
101100,
155423,
37.20210561519845,
-1017.4010975116253,
-802.2801618889661,
-215.1209356226592,
99325.70695030787,
104480,
109634.29304969213,
-0.09866564030804235,
102960,
104480,
103792.7691381522,
2451.5103157515796,
-2014838
],
[
102000,
102300,
101000,
101600,
139279,
38.93592546163072,
-1143.1976223595993,
-870.4636539830929,
-272.7339683765065,
99454.40922941128,
104515,
109575.59077058872,
-0.0968395114689513,
102440,
104515,
103354.21531052177,
2369.259578912181,
-1875559
]
] | no news data |
0 | [
[
515000,
525000,
500000,
511000,
169120,
75.42855705160864,
27142.950495189638,
17832.494106471095,
9310.456388718543,
338995.32610150834,
421275,
503554.67389849166,
-0.3906221536929163,
467700,
421275,
459910.9096110338,
21222.26830621484,
723091
],
[
504000,
508000,
486500,
490000,
141536,
66.74236923612479,
28348.369400457013,
19935.66916526828,
8412.700235188735,
344575.20978964353,
427600,
510624.79021035647,
-0.38832923391186375,
484100,
427600,
465928.7276888271,
21456.391998628067,
581555
],
[
501000,
506000,
467500,
473500,
147056,
60.81634945977959,
27653.488264692598,
21479.232985153143,
6174.255279539455,
348875.58820709673,
431950,
515024.41179290327,
-0.38464827777707267,
496900,
431950,
467442.9821510617,
22673.792570154634,
434499
],
[
474500,
484500,
472000,
478000,
65931,
61.81221163467191,
27152.90061399748,
22613.96651092201,
4538.9341030754695,
353477.9694056232,
436400,
519322.0305943768,
-0.38002763792106686,
494900,
436400,
469554.3857208494,
21947.093100857874,
500430
],
[
477000,
479500,
458500,
462000,
80219,
56.33033993401237,
25174.914270985697,
23126.15606293475,
2048.7582080509455,
360475.58743025234,
440300,
520124.41256974766,
-0.3625910178048951,
482900,
440300,
468043.5085766795,
21879.44359365374,
420211
],
[
462000,
462500,
454000,
455500,
39241,
54.22635300066519,
22819.79774274584,
23064.884398896967,
-245.0866561511284,
365919.19998099736,
443250,
520580.80001900264,
-0.34892633962324937,
471800,
443250,
465534.8068613436,
20923.769051249903,
380970
],
[
460000,
464000,
450500,
451000,
43859,
52.75720257261448,
20355.591941500956,
22523.025907417767,
-2167.433965916811,
372490.6846567107,
446150,
519809.3153432893,
-0.330199777399033,
464000,
446150,
462627.84548907494,
20393.499833303482,
337111
],
[
452500,
452500,
442500,
444000,
38377,
50.46669898034403,
17634.56925458263,
21545.334576850742,
-3910.765322268111,
377369.29003825923,
448200,
519030.70996174077,
-0.31606742508585794,
458100,
448200,
458902.27639126,
19651.10698806752,
298734
],
[
444000,
446500,
436000,
437000,
41163,
48.212493532610694,
14743.345562500355,
20184.936773980666,
-5441.59121148031,
380368.7490919633,
449425,
518481.2509080367,
-0.3073093437527361,
449900,
449425,
454521.821113008,
18997.45648891984,
257571
],
[
440500,
444000,
433000,
438500,
36414,
48.740863091154175,
12429.784600754967,
18633.906339335528,
-6204.121738580561,
384080.8769754034,
450850,
517619.1230245966,
-0.29619218376221185,
445200,
450850,
451317.45689040644,
18426.20959685414,
293985
]
] | 농협카드, 여름철 수해 피해지역 방문해 ‘농심천심 운동’ 실천: 29일 경기 가평 수해지역서 우리 쌀 나눔29일 경기 가평 소재 대한노인회 가평군지회에서 이민경 NH농협카드 사장(오른쪽 세번째), 장동규 가평군농협 조합장(〃 두번째), 장동원 대한노인회 가평군지회장(〃 네번째)이 기념사진을 촬영하고 있다. NH농협카드 NH농협카드(사장 이민경)는 29일 여름 집중호우 피해를 입었던 지역 주민들을 위로하기 위해 우리 쌀 나눔행사를 진행했다. 농협카드는 추석을 앞두고 대한노인회 가평군지회를 방문해 우리 쌀을 기부했다. 이번 기부는 지난 여름 집중호우 피해를 입은 가평군 지역 어르신들을 위로하기 위해 이뤄졌다. 이날 행사를 통해 농협카드는 우리 쌀 600kg과 우리 쌀 누룽지 200인분을 기부했다. 이는 임직원의 자발적인 참여로 이뤄진 농협카드 봉사단의 적립기금으로 마련됐으며, 대한노인회를 통해 가평 수해지역 내 경로당에 전달될 예정이다. 이번 나눔행사는 범농협 캠페인 ‘농심천심(農心天心) 운동’의 일환으로 진행됐다. 농심천심 운동은 ‘농민의 마음이 곧 하늘의 뜻’이라는 의미로, 농업과 농촌의 공익적 가치를 확산하기 위해 농협이 전개하는 범국민 운동이다. 이민경 농협카드 사장은 “여름철 집중호우로 어려움을 겪은 가평지역 어르신들에게 작게나마 힘이 되길 바란다”며 “앞으로도 지역사회와 소외계층을 돕는 농심천심 운동을 적극 펼쳐 나가겠다”고 밝혔다. 한편 이 사장과 농협카드 봉사단은 7월에도 경기 가평을 찾아 수해복구 봉사활동을 진행하며 이웃사랑을 실천한 바 있다. NH농협카드, 수해지역 방문해 '농심천심 운동' 실천: 29일 경기 가평군 대한노인회 가평군지회에서 이민경 NH농협카드 사장(우측 세번째), 장동규 가평군농협 조합장(우측 두번째), 장동원 대한노인회 가평군지회장(좌측 세번째)이 기념사진을 촬영하고 있다. NH농협카드 제공 [파이낸셜뉴스] NH농협카드는 29일 경기 가평군 대한노인회 가평군지회를 방문해 집중호우 수해지역 주민들을 위로하기 위한 우리 쌀 나눔행사를 진행했다고 밝혔다. NH농협카드는 추석 명절을 앞두고, 대한노인회 가평군지회에 우리 쌀 600kg와 우리 쌀 누룽지 200인분을 기부했다. 이번 기부는 지난 여름 집중호우 피해를 입은 가평군 지역 어르신들을 위로하기 위해 이뤄졌다. 기부는 임직원의 자발적인 참여로 이뤄진 NH농협카드 봉사단 적립기금으로 마련됐으며, 대한노인회를 통해 가평 수해지역 내 경로당에 전달될 예정이다. 이번 나눔행사는 범농협 캠페인 '농심천심(農心天心) 운동'의 일환으로 진행됐다. 농심천심 운동은 '농민의 마음이 곧 하늘의 뜻'이라는 의미로 농업과 농촌의 공익적 가치를 확산하기 위해 농협이 전개하는 범국민 운동이다. 이민경 NH농협카드 사장은 "지난 집중호우로 어려움을 겪은 가평지역 어르신에게 작게나마 힘을 드렸으면 한다"며 "앞으로도 지역사회와 소외계층을 돕는 농심천심 운동을 적극 펼쳐 나가겠다"고 밝혔다. |
0 | [
[
5300,
5300,
5110,
5160,
542163,
63.94553424327262,
276.8865899223956,
291.7695838012825,
-14.882993878886907,
4431.33350756861,
5014.5,
5597.66649243139,
-0.2325920799407279,
5330,
5014.5,
5234.702790427138,
273.26477975243745,
7939446
],
[
5110,
5200,
5050,
5110,
251577,
62.18517703716427,
250.59886654684306,
283.53544035039465,
-32.936573803551596,
4483.113932286269,
5038.5,
5593.886067713731,
-0.220456908887062,
5302,
5038.5,
5209.762232341711,
264.46015262726337,
7687869
],
[
5150,
5370,
5100,
5150,
306016,
63.06126412887851,
230.33812753127404,
272.89597778657054,
-42.5578502552965,
4561.505761477775,
5068.5,
5575.494238522225,
-0.20005691566428915,
5272,
5068.5,
5197.809785873369,
264.8558560110303,
7993885
],
[
5150,
5240,
5100,
5180,
199591,
63.739782424398456,
214.23255562413306,
261.16329335408307,
-46.93073772995001,
4643.58673536284,
5098.25,
5552.91326463716,
-0.17836052160531946,
5180,
5098.25,
5194.247828698695,
255.937580581671,
8193476
],
[
5130,
5140,
4955,
5000,
319621,
56.97714433544346,
184.81385905159732,
245.89340649358593,
-61.07954744198861,
4719.974760814527,
5117.5,
5515.025239185473,
-0.15535915551948132,
5120,
5117.5,
5155.398262958956,
253.72775339726593,
7873855
],
[
5000,
5030,
4940,
4995,
204361,
56.796878998796025,
159.26002146283918,
228.5667294874366,
-69.30670802459741,
4744.828142749819,
5125.25,
5505.671857250181,
-0.14845006867964738,
5087,
5125.25,
5123.318610367165,
242.03291386888978,
7669494
],
[
4995,
5060,
4905,
5000,
157145,
56.943580359364276,
137.82313991651517,
210.41801157325233,
-72.59487165673715,
4781.228368189927,
5135.25,
5489.271631810073,
-0.1378790250952039,
5065,
5135.25,
5098.654888293732,
235.8162771639691,
7826639
],
[
4990,
5000,
4825,
4875,
190254,
52.17382213441341,
109.48571830709898,
190.23155292002167,
-80.74583461292269,
4785.463290175544,
5136.25,
5487.036709824456,
-0.13659253728866624,
5010,
5136.25,
5053.923910634986,
231.47225736654272,
7636385
],
[
4815,
4890,
4740,
4830,
282850,
50.53280840433651,
82.44659062670598,
168.67456046135854,
-86.22796983465255,
4782.037428468476,
5135.5,
5488.962571531524,
-0.1376545892440947,
4940,
5135.5,
5009.139128507989,
225.6528104117897,
7353535
],
[
4825,
4865,
4775,
4820,
134293,
50.15528107174301,
59.52480579874282,
146.84460952883538,
-87.31980373009256,
4740.972665066526,
5121.5,
5502.027334933474,
-0.14859995506530269,
4904,
5121.5,
4971.311302806391,
215.96332395380472,
7219242
]
] | no news data |
0 | [
[
6300,
6340,
6260,
6280,
31311,
42.9241159366664,
-193.39844523869215,
-242.11375634097897,
48.71531110228682,
5988.401674770717,
6368.5,
6748.598325229283,
-0.11936824220123503,
6286,
6368.5,
6287.350648518125,
184.46988460907275,
714379
],
[
6300,
6350,
6250,
6280,
22285,
42.9241159366664,
-181.47311111232466,
-229.98562729524812,
48.51251618292346,
6010.687887703592,
6344.5,
6678.312112296408,
-0.1052288162334014,
6280,
6344.5,
6285.880518814501,
178.43632142271042,
714379
],
[
6360,
6430,
6310,
6350,
25925,
47.92155877812695,
-164.47778538810599,
-216.8840589138197,
52.406273525713715,
6042.607023821393,
6326,
6609.392976178607,
-0.08959626183326166,
6300,
6326,
6298.704415051601,
176.40515560680254,
740304
],
[
6200,
6290,
6060,
6110,
69993,
36.21393432326442,
-168.43326767952294,
-207.19390066696036,
38.76063298743742,
6041.779220861025,
6299.5,
6557.220779138975,
-0.08182261421985067,
6264,
6299.5,
6260.963532041282,
184.5190730634595,
670311
],
[
6110,
6220,
6000,
6100,
79899,
35.8212424320435,
-170.41054562659428,
-199.83722965888714,
29.426684032292854,
6039.259711979073,
6275.5,
6511.740288020927,
-0.07528971014928769,
6224,
6275.5,
6228.770825633026,
187.05342498749812,
590412
],
[
6150,
6200,
6000,
6050,
36871,
33.8450635865536,
-174.00629848396693,
-194.67104342390311,
20.664744939936185,
6016.39564428485,
6254.5,
6492.60435571515,
-0.07613857405552793,
6178,
6254.5,
6193.016660506421,
187.97818034553396,
553541
],
[
6080,
6150,
6000,
6110,
29894,
38.24762285032303,
-170.05418122425726,
-189.74767098397396,
19.693489759716698,
6013.008566041936,
6236.5,
6459.991433958064,
-0.0716720705389445,
6144,
6236.5,
6176.413328405138,
185.26545317799582,
583435
],
[
6200,
6210,
6000,
6050,
54084,
35.68979291454529,
-169.8061784569718,
-185.75937247857354,
15.953194021601746,
6005.891342083195,
6215.5,
6425.108657916805,
-0.06744707840617971,
6084,
6215.5,
6151.13066272411,
187.0322065224247,
529351
],
[
6030,
6140,
6020,
6090,
23423,
38.63607142224571,
-164.4858779588758,
-181.50467357463398,
17.018795615758194,
6009.9798443055415,
6198,
6386.0201556944585,
-0.06067123449321022,
6080,
6198,
6138.9045301792885,
182.24419177082297,
552774
],
[
6100,
6110,
5910,
5940,
48515,
32.60383297444858,
-170.40888038391404,
-179.28551493649,
8.87663455257595,
5964.11994550084,
6184.5,
6404.88005449916,
-0.0712685114396184,
6048,
6184.5,
6099.123624143431,
183.51246378719276,
504259
]
] | no news data |
0 | [
[
4035,
4035,
3960,
3985,
347396,
59.3765776823924,
37.864581302505485,
18.288025010870626,
19.57655629163486,
3713.3994108774586,
3904.25,
4095.1005891225414,
-0.09776555759623044,
4021,
3904.25,
3986.7440580058696,
67.95949304777491,
1423109
],
[
3985,
4020,
3985,
4020,
240809,
62.446001541174,
38.98560928744109,
22.427541866184722,
16.55806742125637,
3721.0423124554413,
3914.25,
4107.457687544558,
-0.09872015714098918,
4020,
3914.25,
3993.395246404696,
65.60524354436242,
1663918
],
[
4020,
4025,
3990,
4005,
362459,
60.34171019269554,
38.22304592193541,
25.58664267733486,
12.636403244600547,
3730.77922299736,
3923.25,
4115.72077700264,
-0.0981180281667698,
4017,
3923.25,
3995.716197123757,
63.41915471976511,
1301459
],
[
4040,
4040,
3990,
4010,
416998,
60.8157083605542,
37.58886612363949,
27.987087366595787,
9.601778757043704,
3743.0001646904534,
3932.75,
4122.499835309546,
-0.09649727814356182,
4011,
3932.75,
3998.5729576990057,
62.46064366835331,
1718457
],
[
4025,
4025,
3900,
3960,
535526,
53.880507526524724,
32.67503447399258,
28.92467678807515,
3.7503576859174323,
3761.3570176811168,
3940.75,
4120.142982318883,
-0.0910450966536233,
3996,
3940.75,
3990.8583661592047,
66.92774054918522,
1182931
],
[
3960,
4015,
3960,
4005,
494567,
58.470644606679805,
32.04254489693085,
29.54825040984629,
2.4942944870845594,
3775.873055692748,
3949.5,
4123.126944307252,
-0.08792350642220645,
4000,
3949.5,
3993.6866929273638,
66.07575908138627,
1677498
],
[
3910,
3970,
3875,
3935,
419459,
50.1150144996847,
25.597801839154272,
28.758160695707886,
-3.1603588565536143,
3802.6886512535693,
3957.25,
4111.811348746431,
-0.07811553414438344,
3983,
3957.25,
3981.949354341891,
70.64177628985868,
1258039
],
[
3900,
3955,
3870,
3910,
438486,
47.50406341011087,
18.262486886888382,
26.659025933943987,
-8.396539047055604,
3824.8150420249494,
3962.75,
4100.684957975051,
-0.06961577590059961,
3964,
3962.75,
3967.559483473513,
71.66736369772592,
819553
],
[
3870,
3915,
3860,
3890,
320220,
45.46341762624312,
10.711884153496158,
23.469597577854422,
-12.757713424358265,
3840.557183138708,
3966.25,
4091.942816861292,
-0.06338118719762605,
3940,
3966.25,
3952.0475867788105,
70.47683771931693,
499333
],
[
3900,
3905,
3860,
3895,
287588,
46.08694496577948,
5.072957406211572,
19.790269543525852,
-14.71731213731428,
3855.856976271725,
3969.5,
4083.143023728275,
-0.05725810491410746,
3927,
3969.5,
3940.6380694230484,
68.65706359650858,
786921
]
] | no news data |
0 | [
[
98400,
100200,
98400,
99300,
86255,
37.164672688616555,
-2221.8250462201977,
-2019.173988612202,
-202.65105760799565,
96962.7341856444,
102735,
108507.2658143556,
-0.11237194362886267,
99440,
102735,
100368.58073293172,
3308.3896629310393,
-585415
],
[
98500,
99900,
98200,
99700,
84620,
38.858586928252116,
-2155.6274289210414,
-2046.4646766739702,
-109.16275224707124,
96627.53785351317,
102515,
108402.46214648683,
-0.11486050132150076,
99460,
102515,
100234.86458634539,
3193.504687007394,
-500795
],
[
100600,
108800,
100100,
107400,
239819,
60.77812202106239,
-1464.9526298528071,
-1930.1622673097377,
465.2096374569305,
96431.56133883026,
102675,
108918.43866116974,
-0.12161555707172614,
100980,
102675,
101667.89166907631,
3615.3972093640086,
-260976
],
[
106700,
108400,
104500,
104800,
93038,
53.76855006300335,
-1114.538441068842,
-1767.0375020615588,
652.4990609927167,
96436.61844119159,
102665,
108893.38155880841,
-0.12133407799753394,
101920,
102665,
102294.31333526106,
3635.7259801237224,
-354014
],
[
103500,
107700,
103300,
103800,
64229,
51.31712902664242,
-907.0681969666621,
-1595.0436410425796,
687.9754440759175,
96548.24678881853,
102525,
108501.75321118147,
-0.11659113798939703,
103000,
102525,
102595.45066820885,
3690.3169815434567,
-418243
],
[
105000,
106700,
101400,
101900,
82299,
46.93832549355435,
-885.7502769781422,
-1453.1849682296922,
567.43469125155,
96982.59173899352,
102180,
107377.40826100648,
-0.10173044159339362,
103520,
102180,
102456.3605345671,
3805.2943400046383,
-500542
],
[
101000,
102400,
99800,
100000,
106465,
42.98806538993508,
-1010.5211342295515,
-1364.652201429664,
354.1310672001125,
96963.75418629966,
101865,
106766.24581370034,
-0.09623022262210458,
103580,
101865,
101965.08842765368,
3719.201887147164,
-607007
],
[
99700,
101900,
99300,
100000,
98059,
42.98806538993509,
-1096.7601690079464,
-1311.0737949453205,
214.31362593737413,
96860.71400390039,
101625,
106389.28599609961,
-0.09376208602410065,
102100,
101625,
101572.07074212295,
3639.258895208081,
-607007
],
[
102000,
102000,
99900,
100000,
54666,
42.98806538993509,
-1151.827672962434,
-1279.2245705487435,
127.39689758630948,
96759.60132296872,
101415,
106070.39867703128,
-0.09180887791808463,
101140,
101415,
101257.65659369837,
3529.3118312646466,
-607007
],
[
99100,
99400,
97400,
98500,
124184,
39.694122857131596,
-1301.5036071380455,
-1283.680377866604,
-17.823229271441505,
96570.22608881198,
101095,
105619.77391118802,
-0.08951528584377115,
100080,
101095,
100706.1252749587,
3462.9324147457432,
-731191
]
] | no news data |
0 | [
[
133800,
134200,
131100,
131100,
4873,
28.58534524947384,
-3560.781005955563,
-4558.164841967753,
997.3838360121899,
129680.89433746389,
133950,
138219.1056625361,
-0.06374177920919909,
133480,
133950,
133264.66138197924,
3581.6117828201022,
-68476
],
[
130800,
132500,
129000,
129200,
8601,
25.771163917511437,
-3651.1080172963266,
-4376.753477033468,
725.6454597371412,
128989.35931235168,
133590,
138190.64068764832,
-0.06887702204728383,
132500,
133590,
132451.7291055834,
3575.7823697615236,
-77077
],
[
130500,
130600,
126300,
126800,
9124,
22.727463344905427,
-3871.721966155368,
-4275.747174857848,
404.0252087024801,
127822.04018001643,
133095,
138367.95981998357,
-0.07923603170642886,
130960,
133095,
131321.38328446672,
3627.5122004928435,
-86201
],
[
127000,
127400,
126000,
126800,
9393,
22.727463344905427,
-4000.445464934892,
-4220.686832873257,
220.24136793836533,
126978.6156501836,
132570,
138161.38434981642,
-0.08435369012320153,
129400,
132570,
130417.10662757338,
3468.404186171926,
-86201
],
[
127500,
127500,
125700,
125800,
2462,
21.50038509991523,
-4135.480166657479,
-4203.645499630102,
68.16533297262322,
126138.73121208798,
131980,
137821.268787912,
-0.08851748428416446,
127940,
131980,
129493.6853020587,
3349.232458588217,
-88663
],
[
128000,
129600,
126200,
126600,
6110,
24.98952111001012,
-4130.330942461122,
-4188.982588196306,
58.6516457351845,
125454.29094094054,
131545,
137635.70905905945,
-0.09260266918635376,
127040,
131545,
128914.94824164697,
3381.4301401176303,
-82553
],
[
126300,
126600,
124700,
125000,
5609,
22.80619831831145,
-4206.862679145328,
-4192.558606386111,
-14.304072759216979,
124556.00512159377,
131025,
137493.99487840623,
-0.0987444362282958,
126200,
131025,
128131.95859331758,
3275.6137015378,
-88162
],
[
126500,
128000,
125100,
127500,
3586,
32.70032945983183,
-4019.4517870415584,
-4157.9372425172005,
138.48545547564208,
124191.75411761069,
130715,
137238.2458823893,
-0.09980868121316315,
126340,
130715,
128005.56687465408,
3255.9270085708145,
-84576
],
[
126600,
127500,
125200,
125500,
2597,
29.448464126731388,
-3986.358332691976,
-4123.621460552155,
137.26312786017934,
123501.91168191009,
130410,
137318.0883180899,
-0.10594415026592904,
126080,
130410,
127504.45349972327,
3187.6465079586133,
-87173
],
[
128400,
128400,
123600,
124900,
15971,
28.531789166839634,
-3962.865075492824,
-4091.4701835402893,
128.60510804746536,
122770.79898679392,
130065,
137359.2010132061,
-0.11216239592828339,
125900,
130065,
126983.56279977862,
3302.814614532998,
-103144
]
] | no news data |
0 | [
[
61200,
62000,
60600,
61100,
59491,
60.9993880862796,
760.6622582452837,
374.54517548103274,
386.117082764251,
55326.5076397721,
58815,
62303.4923602279,
-0.11862594100919498,
61080,
58815,
60343.16337418676,
1864.9815983610374,
78930
],
[
61100,
62500,
61100,
61800,
39461,
63.16761221778274,
847.2732043017313,
469.0907812451725,
378.18242305655883,
55739.038269249744,
59125,
62510.961730750256,
-0.11453570336575918,
61380,
59125,
60634.530699349416,
1831.7686270495349,
118391
],
[
64300,
64300,
61900,
62400,
42958,
64.965515707393,
953.3384958923707,
565.9403241746122,
387.3981717177585,
55947.08693121763,
59415,
62882.91306878237,
-0.11673527118681716,
61940,
59415,
60987.62455947953,
1879.4994394031396,
161349
],
[
61700,
64200,
61700,
62700,
38153,
65.86277789574451,
1049.505450889119,
662.6533495175136,
386.8521013716054,
55986.252451156775,
59660,
63333.747548843225,
-0.12315613640104675,
61960,
59660,
61330.09964758363,
1923.820908017201,
199502
],
[
63900,
64200,
62500,
64000,
22949,
69.50719289080767,
1216.5934589248645,
773.4413713989837,
443.1520875258808,
55913.08687161237,
59965,
64016.91312838763,
-0.13514260413199788,
62400,
59965,
61864.0797180669,
1907.8337003016866,
222451
],
[
63100,
63800,
62100,
62500,
29360,
61.36646325546343,
1213.980434349738,
861.5491839891347,
352.43125036060337,
56384.35404365319,
60260,
64135.64595634681,
-0.12863079841841382,
62680,
60260,
61991.263774453524,
1907.2741502801377,
193091
],
[
61300,
63300,
61100,
62800,
44515,
62.31705299131699,
1222.030281940737,
933.6454035794552,
288.38487836128184,
56719.809638899715,
60525,
64330.190361100285,
-0.12573945844197557,
62880,
60525,
62153.01101956282,
1928.1831395458423,
237606
],
[
64900,
66900,
63900,
65200,
64523,
68.90805211874464,
1405.863863022685,
1028.0890954681013,
377.77476755458383,
56615.057634145975,
60850,
65084.942365854025,
-0.13919284686455302,
63440,
60850,
62762.40881565026,
2083.312915292568,
302129
],
[
64600,
65900,
63600,
64900,
22886,
67.32292510161456,
1509.940157454148,
1124.4593078653106,
385.4808495888374,
56776.264652032165,
61185,
65593.73534796783,
-0.14411164004144256,
63880,
61185,
63189.927052520216,
2098.790564200242,
279243
],
[
64100,
64500,
61400,
61600,
53986,
52.90590220905325,
1311.0262552855856,
1161.7726973493657,
149.25355793621998,
57077.39708191002,
61330,
65582.60291808998,
-0.13867937120789103,
63400,
61330,
62871.94164201617,
2198.8769524716536,
225257
]
] | no news data |
0 | [
[
1544,
1551,
1538,
1544,
32408,
53.036590395952096,
-2.0461076225053603,
-6.348934076254522,
4.302826453749161,
1510.67229712242,
1533.0000000000002,
1555.3277028775804,
-0.02912942319318998,
1544.2,
1533.0000000000002,
1539.483624166133,
31.135102477127834,
-578622
],
[
1545,
1553,
1540,
1543,
26469,
52.519344297089745,
-1.5157444360565933,
-5.3822961482149365,
3.8665517121583433,
1511.0251820642134,
1533.7,
1556.3748179357867,
-0.029568778686557575,
1542.8000000000002,
1533.7,
1540.1868993329067,
29.839738014475845,
-605091
],
[
1538,
1544,
1533,
1535,
42799,
48.44856795041731,
-1.7211209203369435,
-4.650061102639338,
2.9289401823023944,
1511.2549122324508,
1533.9000000000003,
1556.5450877675498,
-0.02952615915972294,
1540.6,
1533.9000000000003,
1539.1495194663255,
28.494042442013285,
-647890
],
[
1535,
1536,
1518,
1519,
50017,
41.51744989189081,
-3.1387677849970714,
-4.347802439110884,
1.2090346541138128,
1509.6547562548067,
1532.6000000000001,
1555.5452437451936,
-0.029942899315142196,
1537,
1532.6000000000001,
1535.1196155730604,
27.74446798186948,
-697907
],
[
1531,
1531,
1516,
1525,
24630,
44.71171822527969,
-3.7350578608991327,
-4.225253523468534,
0.49019566256940106,
1508.912067403534,
1532.0000000000002,
1555.0879325964665,
-0.030140904172932526,
1533.2,
1532.0000000000002,
1533.0956924584484,
26.83414884030738,
-673277
],
[
1525,
1529,
1515,
1525,
23203,
44.711718225279704,
-4.159671933347909,
-4.212137205444409,
0.05246527209650065,
1508.2530420779062,
1531.5000000000002,
1554.7469579220942,
-0.030358417136263787,
1529.4,
1531.5000000000002,
1531.4765539667587,
25.917423923142568,
-673277
],
[
1515,
1520,
1507,
1511,
44421,
38.954082017043866,
-5.561752224487236,
-4.482060209252975,
-1.0796920152342615,
1505.4098611408072,
1530.3500000000001,
1555.2901388591931,
-0.032594032553589676,
1523,
1530.3500000000001,
1527.381243173407,
25.3518936429181,
-717698
],
[
1509,
1529,
1505,
1527,
63525,
47.30557567785209,
-5.320513110998263,
-4.649750789602033,
-0.6707623213962304,
1507.4081548498157,
1531.05,
1554.6918451501842,
-0.03088317840721633,
1521.4,
1531.05,
1527.3049945387259,
25.255329811281094,
-654173
],
[
1527,
1527,
1506,
1506,
9693,
39.64028999718019,
-6.746089154720721,
-5.06901846262577,
-1.6770706920949507,
1507.1407636774609,
1531,
1554.8592363225391,
-0.031168172857660506,
1518.8000000000002,
1531,
1523.0439956309808,
24.951377681903875,
-663866
],
[
1506,
1519,
1502,
1502,
27289,
38.365091956076974,
-8.105203272683184,
-5.676255424637254,
-2.4289478480459303,
1502.4875258858835,
1529.6499999999999,
1556.8124741141162,
-0.0355146263708905,
1514.2000000000003,
1529.6499999999999,
1518.8351965047848,
24.383422133196458,
-691155
]
] | no news data |
0 | [
[
1061,
1074,
1022,
1038,
262430,
54.06674508573197,
24.5237402772093,
31.348342077515767,
-6.824601800306468,
900.117061562614,
1029.25,
1158.382938437386,
-0.2509262830942647,
1028,
1029.25,
1032.5357599733488,
60.91704264165162,
10970723
],
[
1050,
1080,
1029,
1032,
268879,
53.157359377055705,
22.86891758121203,
29.652457178255023,
-6.783539597042992,
910.5053354521852,
1033.55,
1156.5946645478148,
-0.23810103922948048,
1033.2,
1033.55,
1032.428607978679,
60.20868245296222,
10701844
],
[
1031,
1054,
1004,
1005,
385368,
49.151020885320534,
19.15794347373594,
27.55355443735121,
-8.395610963615269,
919.618593617741,
1036.5,
1153.381406382259,
-0.22553093368501495,
1033.2,
1036.5,
1026.9428863829435,
59.47949084917921,
10316476
],
[
1005,
1015,
995,
1002,
276058,
48.71172220468262,
15.79284474595579,
25.201412499072127,
-9.408567753116337,
927.7241455235066,
1039,
1150.2758544764934,
-0.2141979874427206,
1027.6000000000001,
1039,
1021.9543091063548,
56.65952721709498,
10040418
],
[
1002,
1030,
973,
989,
265987,
46.761334140059276,
11.939358907997416,
22.549001780857186,
-10.60964287285977,
934.3202514930406,
1040.8,
1147.2797485069593,
-0.2046113537797067,
1013.2,
1040.8,
1015.3634472850838,
56.683846701588195,
9774431
],
[
1010,
1010,
969,
979,
200672,
45.260113536044834,
7.98646420409284,
19.636494265504318,
-11.650030061411478,
970.8503693456096,
1027.85,
1084.8496306543902,
-0.11091040648808743,
1001.3999999999999,
1027.85,
1008.0907578280671,
55.56357193718904,
9573759
],
[
979,
979,
936,
946,
233936,
40.625103042192386,
2.165974459391464,
16.142390304281747,
-13.976415844890283,
962.5843852634224,
1020.15,
1077.7156147365777,
-0.11285715774460155,
984.2,
1020.15,
995.6726062624538,
54.66617394167554,
9339823
],
[
946,
969,
937,
947,
96991,
40.82287271950952,
-2.339149693401737,
12.446082304745051,
-14.785231998146788,
953.1444119454172,
1013.8500000000001,
1074.555588054583,
-0.11975260256365912,
972.6,
1013.8500000000001,
985.9380850099631,
53.04716151727014,
9436814
],
[
947,
978,
930,
952,
90448,
41.86553863467374,
-5.4432879932436435,
8.868208245147313,
-14.311496238390957,
943.8321626105883,
1009.9500000000002,
1076.067837389412,
-0.13093289249846402,
962.6,
1009.9500000000002,
979.1504680079705,
52.68664998032228,
9527262
],
[
966,
980,
922,
953,
208345,
42.08532190116142,
-7.733501327954627,
5.547866330526925,
-13.281367658481553,
936.7450285674338,
1005.3500000000001,
1073.9549714325665,
-0.13647977606319459,
955.4,
1005.3500000000001,
973.9203744063765,
53.066174981727826,
9735607
]
] | no news data |
0 | [
[
6260,
6260,
6090,
6120,
31272,
51.74248350627979,
-120.01609631531664,
-175.76059118868594,
55.74449487336929,
5930.693608745691,
6128.5,
6326.306391254309,
-0.06455295463957228,
6170,
6128.5,
6149.039748891235,
157.5144970078121,
-163937
],
[
6160,
6190,
6110,
6140,
26387,
52.784026858788664,
-112.07177063509062,
-163.0228270779669,
50.95105644287628,
5930.458843749379,
6125.5,
6320.541156250621,
-0.06368170965655721,
6176,
6125.5,
6147.2317991129885,
151.97774722153983,
-137550
],
[
6090,
6900,
6030,
6280,
1952497,
59.39119444632504,
-93.4023215051684,
-149.0987259634072,
55.69640445823879,
5924.743373196185,
6130.5,
6336.256626803815,
-0.06712556130945775,
6208,
6130.5,
6173.785439290391,
203.26505099142983,
1814947
],
[
6280,
6345,
6180,
6230,
128366,
56.357944659155294,
-81.69945028936036,
-135.61887082859784,
53.91942053923748,
5935.932625503004,
6125.5,
6315.067374496996,
-0.06189449824406051,
6198,
6125.5,
6185.028351432313,
200.53183306347054,
1686581
],
[
6280,
6280,
6050,
6090,
104043,
48.83691872893282,
-82.7675773961837,
-125.048612142115,
42.28103474593131,
5935.779774650792,
6118,
6300.220225349208,
-0.05956856010108133,
6172,
6118,
6166.022681145851,
202.6367021303655,
1582538
],
[
6070,
6100,
5980,
6080,
85408,
48.34067922306605,
-83.45892966054816,
-116.73067564580165,
33.27174598525349,
5932.149859268103,
6114,
6295.850140731897,
-0.05948647063522971,
6164,
6114,
6148.8181449166805,
196.73408054962513,
1497130
],
[
6070,
6070,
5880,
5890,
79141,
40.02000523971315,
-98.20618366071449,
-113.02577724878422,
14.819593588069736,
5894.485058524494,
6101,
6307.514941475506,
-0.06769871872660417,
6114,
6101,
6097.054515933345,
196.9673605103662,
1417989
],
[
5900,
5960,
5890,
5910,
30192,
41.16794955242286,
-107.045699659011,
-111.82976173082959,
4.784062071818582,
5869.046248750735,
6092.5,
6315.953751249265,
-0.07335371399237266,
6040,
6092.5,
6059.643612746676,
187.89826333105435,
1448181
],
[
5950,
5950,
5840,
5840,
32313,
38.39797697945821,
-118.33539795216166,
-113.13088897509601,
-5.204508977065643,
5849.7069823819,
6088.5,
6327.2930176181,
-0.07844067261824746,
5962,
6088.5,
6015.7148901973405,
182.33410166455047,
1415868
],
[
5850,
5940,
5800,
5800,
36543,
36.87128595751035,
-129.0229348148623,
-116.30929814304928,
-12.713636671813035,
5814.419284110214,
6080.5,
6346.580715889786,
-0.08751935396424176,
5904,
6080.5,
5972.571912157872,
179.31023725993973,
1379325
]
] | no news data |
0 | [
[
4820,
4950,
4795,
4900,
178937,
68.50183092203626,
50.69425128762305,
-10.01935257599051,
60.71360386361356,
4191.352037056774,
4494,
4796.647962943226,
-0.13468979214206767,
4663,
4494,
4625.219607677771,
104.25865493609875,
354734
],
[
4925,
4980,
4850,
4900,
91409,
68.50183092203626,
71.75388372546058,
6.3352946842997095,
65.41858904116087,
4158.34227166926,
4510,
4861.65772833074,
-0.1559457775302615,
4754,
4510,
4680.175686142216,
106.09732244066313,
354734
],
[
4810,
4950,
4750,
4805,
59902,
60.84359526986203,
79.85754009441644,
21.039743766323056,
58.81779632809338,
4148.875607540556,
4524.5,
4900.124392459444,
-0.16604017790228476,
4813,
4524.5,
4705.140548913773,
112.80465655204435,
294832
],
[
4805,
4840,
4610,
4730,
57401,
55.562425997056266,
79.31359519722355,
32.69451405250316,
46.61908114472039,
4148.937551855087,
4535.5,
4922.062448144913,
-0.1704607863057714,
4829,
4535.5,
4710.112439131019,
121.17575251261262,
237431
],
[
4730,
4760,
4660,
4760,
38694,
57.16407747257157,
80.376731301164,
42.23095750223533,
38.14577379892867,
4150.868075341343,
4549.25,
4947.631924658657,
-0.17514180344393349,
4819,
4549.25,
4720.089951304815,
119.66319876171171,
276125
],
[
4735,
4810,
4695,
4735,
30396,
55.372980840438345,
78.29939655295584,
49.444645312379436,
28.854751240576405,
4158.138750579159,
4562.75,
4967.361249420841,
-0.17735411732873418,
4786,
4562.75,
4723.071961043852,
119.33011313587515,
245729
],
[
4735,
4735,
4605,
4670,
26898,
50.90686293231654,
70.59436908295811,
53.67459006649518,
16.919779016462932,
4170.663911855139,
4574,
4977.336088144861,
-0.1763603358744472,
4740,
4574,
4712.4575688350815,
120.09224791188407,
218831
],
[
4670,
4860,
4620,
4840,
50380,
59.9948624873688,
77.31442597588921,
58.40255724837399,
18.91186872751522,
4187.823677178294,
4597,
5006.176322821706,
-0.1780188483018081,
4747,
4597,
4737.9660550680655,
128.6570873467495,
269211
],
[
4800,
4800,
4730,
4745,
23617,
53.98107086691199,
74.12000415723469,
61.54604663014613,
12.57395752708856,
4229.066132462657,
4619,
5008.933867537343,
-0.16883908531601768,
4750,
4619,
4739.372844054453,
127.32443825055311,
245594
],
[
4700,
4750,
4690,
4720,
21295,
52.489954302168805,
68.77827761376193,
62.99249282686929,
5.785784786892641,
4283.279144406824,
4641,
4998.720855593176,
-0.15415680051418904,
4742,
4641,
4735.498275243563,
122.51554980408504,
224299
]
] | no news data |
0 | [
[
20550,
21550,
20500,
21200,
32801,
63.652949534285426,
1139.9012797792057,
1344.3325355434083,
-204.43125576420266,
18266.137757055556,
20236.5,
22206.862242944444,
-0.1947335006492668,
20890,
20236.5,
20795.601835375965,
860.5211011391901,
484512
],
[
21000,
21450,
20550,
21050,
24212,
61.82029739104229,
1088.7927032228,
1293.2245690792868,
-204.43186585648687,
18473.620507466574,
20350,
22226.379492533426,
-0.18441076093694603,
20950,
20350,
20846.48146830077,
863.3410224863908,
460300
],
[
22550,
22550,
21700,
22250,
29522,
69.40847243277103,
1132.068972835612,
1260.993449830552,
-128.92447699494005,
18716.281972540808,
20542,
22367.718027459192,
-0.17775465168524895,
21180,
20542,
21127.185174640617,
908.8166637373629,
489822
],
[
22250,
22800,
21900,
22700,
33207,
71.68143359119493,
1188.9712470583509,
1246.589009276112,
-57.61776221776108,
19095.833216089515,
20773,
22450.166783910485,
-0.16147564472252296,
21550,
20773,
21441.748139712494,
908.1869020418369,
523029
],
[
22250,
22550,
21750,
22350,
20621,
67.48174244637768,
1192.0830431353315,
1235.687816047956,
-43.60477291262441,
19332.501355513537,
20939,
22545.498644486463,
-0.1534455938188512,
21910,
20939,
21623.398511769996,
911.1735518959915,
502408
],
[
22350,
22350,
20950,
21000,
32135,
54.27340521859611,
1073.2437603678918,
1203.1990049119431,
-129.9552445440513,
19495.661887501636,
21001.5,
22507.338112498364,
-0.14340291050623663,
21870,
21001.5,
21498.718809415997,
946.0897267605636,
470273
],
[
21000,
21000,
19990,
20300,
50690,
48.92591751871848,
912.0649062296616,
1144.9721851754869,
-232.90727894582528,
19594.257448815337,
21027.5,
22460.742551184663,
-0.1363207752880431,
21720,
21027.5,
21258.9750475328,
950.6547462776662,
419583
],
[
20200,
22000,
19800,
20650,
36914,
51.499080997878984,
803.3115030589179,
1076.640048752173,
-273.32854569325514,
19633.030148191207,
21042.5,
22451.969851808793,
-0.13396410614791907,
21400,
21042.5,
21137.18003802624,
1039.8936929721187,
456497
],
[
20700,
21700,
20100,
20800,
46001,
52.601233629653294,
720.9171102264663,
1005.4954610470317,
-284.57835082056533,
19723.392769602367,
21075,
22426.607230397633,
-0.12826640383370178,
21020,
21075,
21069.744030420992,
1079.9012863312532,
502498
],
[
21200,
21450,
19330,
20200,
76147,
47.91122419108552,
600.2842712810816,
924.4532230938416,
-324.16895181276004,
19742.917551650527,
21080,
22417.082448349473,
-0.12685791730070897,
20590,
21080,
20895.795224336794,
1154.1940515933065,
426351
]
] | no news data |
0 | [
[
2455,
2460,
2400,
2420,
71767,
48.769192442382185,
50.90713841234401,
78.79461899344996,
-27.887480581105947,
2360.7996046056114,
2490.75,
2620.7003953943886,
-0.1043463979880667,
2465,
2490.75,
2469.337007520009,
124.00442740296428,
19247230
],
[
2380,
2410,
2370,
2410,
67826,
47.90977466664023,
42.33562080316642,
71.50281935539326,
-29.167198552226836,
2380.0723625581377,
2494.5,
2608.9276374418623,
-0.09174394663608924,
2439,
2494.5,
2457.4696060160077,
118.71839687418112,
19179404
],
[
2410,
2410,
2325,
2385,
138258,
45.73969000738601,
33.14328511730764,
63.830912507776134,
-30.687627390468492,
2369.1173533884094,
2484.25,
2599.3826466115906,
-0.09269006469686275,
2425,
2484.25,
2442.9756848128063,
116.30993995459676,
19041146
],
[
2400,
2400,
2315,
2360,
77509,
43.61230416693745,
23.56930946465627,
55.77859189915217,
-32.2092824344959,
2353.3613749034753,
2473.75,
2594.1386250965247,
-0.09733289547975722,
2406,
2473.75,
2426.3805478502454,
114.07351567212557,
18963637
],
[
2360,
2395,
2345,
2370,
42983,
44.71986306929013,
16.597456067682742,
47.94236473285829,
-31.344908665175545,
2339.1703035457112,
2466.75,
2594.3296964542888,
-0.10343950254731023,
2389,
2466.75,
2415.1044382801965,
109.49683598125945,
19006620
],
[
2370,
2370,
2265,
2280,
90406,
37.567881564172694,
3.7665457872317347,
39.10720094373298,
-35.34065515650124,
2306.5628490959843,
2453.5,
2600.4371509040157,
-0.11977758378154935,
2361,
2453.5,
2388.0835506241574,
109.1756334111695,
18916214
],
[
2280,
2315,
2270,
2300,
18835,
39.869293666652354,
-4.733643700725224,
30.33903201484134,
-35.07267571556656,
2284.0369875466536,
2442.5,
2600.9630124533464,
-0.1297547696649715,
2339,
2442.5,
2370.4668404993263,
104.59165959608596,
18935049
],
[
2335,
2335,
2230,
2285,
37489,
38.71655986245137,
-12.535972858518107,
21.764031040169453,
-34.300003898687564,
2265.6524543458113,
2437.5,
2609.3475456541887,
-0.14100311438292407,
2319,
2437.5,
2353.373472399461,
104.62082676779411,
18897560
],
[
2285,
2315,
2205,
2300,
73182,
40.56711480869905,
-17.309467522219165,
13.94933132769173,
-31.258798849910896,
2248.4565660913604,
2431,
2613.5434339086396,
-0.1501797070412502,
2307,
2431,
2342.698777919569,
105.0050534272374,
18970742
],
[
2300,
2320,
2255,
2320,
65959,
43.03699103701368,
-19.25668450919602,
7.308128160314181,
-26.564812669510204,
2235.6256394378606,
2422.75,
2609.8743605621394,
-0.1544726947164498,
2297,
2422.75,
2338.159022335655,
102.14754961100616,
19036701
]
] | no news data |
0 | [
[
44450,
45100,
44200,
44750,
144015,
54.387138589697784,
-332.774253921918,
-887.4167329495224,
554.6424790276044,
40540.91401845785,
42982.5,
45424.08598154215,
-0.11360837464280346,
44600,
42982.5,
44049.266738436876,
1158.6577232577833,
-43276
],
[
44650,
44650,
43400,
43700,
180766,
47.074294036125806,
-323.8272429676799,
-774.698834953154,
450.8715919854741,
40566.974810019965,
43027.5,
45488.025189980035,
-0.11436988855871408,
44310,
43027.5,
43979.413390749505,
1172.3250287393703,
-224042
],
[
44250,
45150,
44000,
44450,
167618,
52.035287189657325,
-253.29807777028327,
-670.4186835165799,
417.12060574629663,
40543.69070594522,
43082.5,
45621.30929405478,
-0.11785803024684173,
44230,
43082.5,
44073.530712599604,
1192.158955257987,
-56424
],
[
45100,
45350,
43800,
44250,
152304,
50.671278167279134,
-211.10801298292063,
-578.5565494098481,
367.4485364269275,
40658.75744145213,
43195,
45731.24255854787,
-0.1174322286629411,
44260,
43195,
44108.82457007968,
1217.7190298824166,
-208728
],
[
44150,
44400,
43600,
43650,
129635,
46.71504401529877,
-223.5105774602489,
-507.5473550199283,
284.0367775596794,
40859.538301633445,
43295,
45730.461698366555,
-0.11250544859067119,
44160,
43295,
44017.05965606375,
1187.881956319387,
-338363
],
[
43550,
43700,
42450,
42800,
136279,
41.742783320896834,
-298.4868250996369,
-465.7352490358701,
167.24842393623317,
40999.3657574123,
43345,
45690.6342425877,
-0.10823090287635026,
43770,
43345,
43773.647724851,
1192.3189594394307,
-474642
],
[
42800,
43350,
42500,
42550,
90588,
40.38138835354243,
-373.77036014360783,
-447.3422712574177,
73.57191111380985,
41128.29070500757,
43385,
45641.70929499243,
-0.10403177572858976,
43540,
43385,
43528.9181798808,
1167.8676051937573,
-565230
],
[
42400,
42600,
41850,
41900,
93004,
37.002371715176565,
-480.34554731316894,
-453.9429264685679,
-26.402620844601017,
41248.71311488157,
43412.5,
45576.28688511843,
-0.09968497023292518,
43030,
43412.5,
43203.13454390464,
1138.0199191084891,
-658234
],
[
41950,
42100,
41450,
41550,
112463,
35.28999222433359,
-586.2908301689458,
-480.41250720864355,
-105.87832296030228,
41237.29855273502,
43410,
45582.70144726498,
-0.10010142581271517,
42490,
43410,
42872.507635123715,
1103.1613534578828,
-770697
],
[
41750,
43200,
41750,
42750,
188275,
44.73344355566648,
-566.8885209514629,
-497.7077099572074,
-69.18081099425547,
41383.41276210474,
43455,
45526.58723789526,
-0.09534402199494937,
42310,
43455,
42848.006108098976,
1142.2212567823199,
-582422
]
] | no news data |
0 | [
[
53000,
53300,
52400,
53200,
51771,
64.12596388409413,
897.2359596709721,
667.5395058849816,
229.69645378599046,
48818.28480097935,
51567.5,
54316.71519902065,
-0.10662588642151152,
53240,
51567.5,
52780.31767933752,
1149.1850427172128,
450621
],
[
51900,
52600,
51600,
51800,
54142,
51.74015292713446,
774.6960220294859,
688.9708091138825,
85.72521291560338,
48957.79184179423,
51642.5,
54327.20815820577,
-0.10397281921695396,
53040,
51642.5,
52584.25414347002,
1181.3861110945547,
396479
],
[
51500,
52500,
51200,
51500,
62397,
49.532364251265484,
645.9288797516201,
680.3624232414301,
-34.43354348980995,
49046.55220362884,
51687.5,
54328.44779637116,
-0.10218903202403527,
52680,
51687.5,
52367.40331477602,
1189.8585317306581,
334082
],
[
52000,
52000,
51000,
51500,
50671,
49.53236425126548,
537.6819291948705,
651.8263244321181,
-114.14439523724764,
49221.594680499,
51757.5,
54293.405319501,
-0.09799180097574257,
52220,
51757.5,
52193.922651820816,
1176.297208035611,
334082
],
[
51500,
52000,
51000,
51500,
48116,
49.53236425126547,
446.74563540602685,
610.8101866268998,
-164.064551220873,
49486.164426426105,
51845,
54203.835573573895,
-0.0909956822672927,
51900,
51845,
52055.13812145666,
1163.7045503187817,
334082
],
[
51000,
51700,
50900,
51500,
52857,
49.532364251265484,
370.4081330312183,
562.7297759077635,
-192.32164287654518,
49633.539741080174,
51900,
54166.460258919826,
-0.08733950901425147,
51560,
51900,
51944.110497165326,
1137.72565386744,
334082
],
[
52400,
52800,
51200,
52200,
52543,
55.492770643832316,
362.2188290847989,
522.6275865431705,
-160.4087574583716,
49814.11611501098,
51985,
54155.88388498902,
-0.08351962623791569,
51640,
51985,
51995.28839773226,
1170.7452500197658,
386625
],
[
51700,
52500,
51300,
52300,
38974,
56.28702556474592,
359.65206583235704,
490.0324824010078,
-130.3804165686508,
49996.50815746664,
52070,
54143.49184253336,
-0.07964247522693911,
51800,
52070,
52056.23071818581,
1172.834875018354,
425599
],
[
52300,
52300,
50600,
50700,
56425,
43.04960908904423,
225.90714230600133,
437.20741438200656,
-211.30027207600523,
49903.20456364165,
52040,
54176.79543635835,
-0.08212126965251147,
51640,
52040,
51784.98457454865,
1210.4895268027574,
369174
],
[
51500,
51600,
50600,
50700,
116302,
43.04960908904423,
118.546793192123,
373.4752901440299,
-254.92849695190688,
49903.20456364165,
52040,
54176.79543635835,
-0.08212126965251147,
51480,
52040,
51567.98765963892,
1195.4545606025604,
369174
]
] | 3분기 인기카드 '삼성카드 탭탭 O'…7년만에 정상등극: 카드고릴라 선정…상품조회수·신청전환수 기준신용카드 플랫폼 카드고릴라는 3분기 인기 1위 신용카드로 '삼성카드 taptap O'가 선정됐다고 30일 밝혔다. 7년 만에 1위를 차지했다.지난 7월1일부터 이달 23일까지 카드고릴라 웹사이트에서 집계한 각 신용카드 상품조회수 및 신청전환수를 기준으로 순위를 정했다.삼성카드 탭탭 O는 2018년 연결산 이후 7년 만에 1위에 올랐다. 스타벅스·커피 전문점, 소셜커머스·트렌디숍·오픈마켓 등으로 구성된 라이프스타일 패키지를 선택해 혜택을 받을 수 있다.대중교통, 택시, 이동통신 요금, 영화 할인 등을 갖춰 사회 초년생 대표 카드로 꼽힌다. 지난해에는 해외 카드 수요가 느는 걸 파악하고 해외 1.3% 적립 혜택을 추가했다.2위는 '신한카드 Mr.Life'다. 자취생 생활비 할인 대표 카드로 꼽힌다. 이용 요일 및 시간에 따라 혜택을 제공한다.전기·도시가스·통신 등 월납요금, 편의점, 병원·약국, 세탁소 등에서는 365일 24시간 할인받을 수 있다.온라인쇼핑, 택시, 식음료 등 업종에서는 오후 9시에서 오전 9시까지 결제 시 혜택을 제공한다. 주말에는 3대 마트, 주유 할인도 해준다.3위는 'KB국민 My WE:SH 카드'다. '나한테 진심 서비스'와 '더욱 진심 서비스' 등 혜택을 준다.더욱 진심 서비스는 선택형이다. 먹는데 진심·노는데 진심·관리에 진심 중 선택하면 된다. KB페이, 음식점, 편의점, 통신, 온라인동영상서비스(OTT) 등에서 10~30% 할인된다.4위는 '삼성카드&마일리지 플래티넘(스카이패스)'다. 모든 가맹점에서 1000원당 1마일을 적립해준다.5위도 삼성카드다. 탭탭 디지털 카드로 3년 만에 분기 고릴라차트 톱10에 진입했다. 스트리밍 50%, 간편결제 10% 할인 등 온라인 영역 할인 서비스를 주로 제공한다.고승훈 카드고릴라 대표는 "3분기 순위를 보면 출시 후 장기간 사랑받는 스테디셀러와 새로 떠오르는 생활비 카드가 눈에 띈다"며 "최근에는 여러 카드사가 시리즈카드 라인업, 새 제휴카드 등 다양한 카드를 출시하고 있는 만큼 하반기 경쟁은 더 뜨거워질 것"이라고 말했다. 최신 소비 트렌드 한눈에…'삼성카드 데이터랩' 주목: 삼성카드는 빅데이터 플랫폼 '삼성카드 블루데이터랩'을 통해 고객들에게 데이터 관련 상품과 서비스를 제공하고 있다. /삼성카드 제공삼성카드가 선보인 데이터 플랫폼 ‘삼성카드 데이터랩’이 업계의 주목을 받고 있다. 최신 데이터를 기반으로 비즈니스 전략 수립이나 정책 개발 등에 활용할 수 있다는 게 장점으로 꼽힌다.삼성카드 데이터랩은 지난해 5월 최초 공개된 이후 다양한 데이터 상품 및 콘텐츠를 게재하고 있다. 이를 통해 금융 소비자들은 기존 데이터 분석 리포트 서비스는 물론 △데이터 솔루션 △데이터 마켓 △광고 서비스 등 개편된 서비스도 받을 수 있다.데이터 톡은 삼성카드가 분석한 데이터를 기반으로 제작된 데이터 분석 리포트다. 시장 이슈 등 다양한 주제를 선정해 삼성카드가 수집 및 분석한 데이터를 기반으로 작성된다. 세대별 온라인 소비 트렌드, 지역별 청년과 시니어 소비 트렌드 등 삼성카드가 선정한 분석 자료를 리포트 형태로 확인할 수 있다.데이터 솔루션은 삼성카드가 보유한 데이터를 이용자들이 쉽게 이해할 수 있도록 지도와 차트로 시각화한 게 특징이다. 데이터 솔루션에는 △생활경제 MAP △테마별 소비 분석 △셀프 시각화 분석 서비스를 제공한다.생활경제 MAP(맵) 서비스는 데이터를 기반으로 지자체의 주요 정책 수립을 위한 의사 결정에 활용될 수 있다. 생활경제 MAP 서비스는 지역 전반의 소비 데이터를 △지역 소비 △주민 소비 △소상공인 등으로 나눠 세부 내용들을 지수화한 뒤 이를 지도 및 차트로 시각화해 제공한다.데이터 마켓은 삼성카드의 데이터 상품을 구매할 수 있는 서비스다. △데이터 상품 △사업자 데이터 △맞춤 데이터로 구성돼 있다. 광고 서비스는 삼성카드의 회원과 학습관리시스템(LMS) 발송 기능을 활용한 서비스다. 고객사는 자사의 상품·서비스를 홍보하거나 행사·마케팅에 대한 고객 의견을 수집할 수 있다.모바일 리서치 PLUS(플러스)를 통해 고객 리서치에 기반한 심층 분석도 가능하다. LMS(장문형 문자 메시지) 광고를 통해 맞춤형 타깃 광고도 할 수 있다. 삼성카드 데이터랩에서는 삼성카드가 전개하는 다양한 데이터 사업 소개 자료도 확인할 수 있다.삼성카드 관계자는 “앞으로도 데이터 관련 상품과 서비스를 지속 발굴할 것”이라고 말했다. 삼성카드, JCB와 손 잡고 카드 4종 출시…일본 여행객 공략: 삼성카드가 일본의 글로벌 결제 브랜드사인 JCB와 제휴를 맺고, JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다고 오늘(1일) 밝혔습니다.일본정부관광국에 따르면, 올해 상반기 일본을 찾은 외국인은 2152만명으로, 이 중 한국인(478만명)이 가장 많은 비중을 차지했습니다.삼성카드는 증가하는 일본 여행·출장 수요에 맞춰, JCB와의 제휴를 통해 JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다고 설명했습니다.카드는 삼성 iD ONE 카드, 삼성 iD MOVE 카드, 삼성 iD PLUG-IN 카드, 삼성카드 taptap S 이렇게 총 4종입니다. 국내 및 일본 가맹점, 그리고 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있습니다.4종의 카드는 해외 할인 또는 포인트 적립 혜택을 제공하며, 일본 현지에서 이용시 JCB 브랜드사가 제공하는 혜택과 함께 카드 상품 혜택도 받을 수 있습니다.한편 삼성카드는 오는 12월 31일까지, 해외에서 JCB 브랜드 삼성카드로 결제시 30% 캐시백 이벤트를 진행합니다. 이벤트 기간 중 JCB 브랜드 삼성카드로 1만엔 이상 또는 100달러 이상 결제시 이용 금액의 30%를 캐시백해줍니다. 엔화 결제시 카드당 4000엔 한도로, 달러 결제시 카드당 30달러 한도로 캐시백 해주며, 엔화·달러 캐시백 이벤트는 중복 적용됩니다.삼성카드 관계자는 "앞으로도 JCB 브랜드로 발급 가능한 카드 상품을 지속 확대할 계획"이라고 강조했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 삼성카드, JBC 브랜드 발급 가능 카드 4종 출시: 삼성카드는 일본의 글로벌 결제 브랜드사인 JCB와 제휴를 맺고 JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다고 1일 밝혔다.삼성카드는 날로 증가하는 일본 여행·출장 수요에 맞춰 일본에서의 원활한 카드 결제를 지원하고 브랜드사가 제공하는 혜택도 제공하기 위해 JCB 브랜드로 발급 가능한 삼성카드 4종을 출시하였다.JCB 브랜드로 발급 가능한 삼성카드는 △삼성 iD ONE 카드 △삼성 iD MOVE 카드 △삼성 iD PLUG-IN 카드 △삼성카드 taptap S 4종이다. 국내 및 일본 가맹점, 그리고 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있다. 4종의 카드는 해외 할인 또는 포인트 적립 혜택을 제공하며, 일본 현지에서 이용시 JCB 브랜드사가 제공하는 혜택과 함께 카드 상품 혜택도 받을 수 있다.삼성카드는 오는 12월 31일까지 해외에서 JCB 브랜드 삼성카드로 결제시 30% 캐시백 이벤트를 진행한다. 이벤트 기간 중 JCB 브랜드 삼성카드로 1만엔 이상 또는 100달러 이상 결제시 이용 금액의 30%를 캐시백해준다.삼성카드 관계자는 “앞으로도 JCB 브랜드로 발급 가능한 카드 상품을 지속 확대할 계획”이라고 밝혔다. 삼성카드, JCB와 손잡고 카드 4종 출시: [파이낸셜뉴스] 삼성카드는 일본의 글로벌 결제 브랜드사인 JCB와 제휴를 맺고, JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다고 1일 밝혔다. JCB 브랜드로 발급 가능한 삼성카드는 △삼성 아이디원(iD ONE) 카드 △삼성 아이디 무브(iD MOVE) 카드 △삼성 아이디 플러그인(iD PLUG-IN) 카드 △삼성카드 탭탭에스(taptap S) 4종이다. 국내 및 일본 가맹점, 그리고 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있다. 4종의 카드는 해외 할인 또는 포인트 적립 혜택을 제공하며 일본 현지에서 이용 시 JCB 브랜드사가 제공하는 혜택과 함께 카드 상품 혜택도 받을 수 있다. 삼성카드는 오는 12월 31일까지 해외에서 JCB 브랜드 삼성카드로 결제 시 30% 캐시백 이벤트도 진행한다. 이벤트 기간 중 JCB 브랜드 삼성카드로 1만엔 이상 또는 100달러 이상 결제 시 이용 금액의 30%를 캐시백해준다. 엔화로 결제하면 카드 당 4000엔 한도로, 달러 결제 시 30달러 한도로 캐시백 해주며, 엔화·달러 캐시백 이벤트는 중복 적용된다. 삼성카드 관계자는 "날로 증가하는 일본 여행·출장 수요에 맞춰 JCB와의 제휴를 통해 JCB 브랜드 삼성카드 4종을 출시했다"며 "앞으로도 JCB 브랜드로 발급 가능한 카드 상품을 지속 확대할 계획"이라고 말했다. 삼성카드, JCB 브랜드 카드 4종 출시: 삼성카드는 일본의 글로벌 결제 브랜드사인 JCB와 제휴를 맺고, JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다고 1일 밝혔다.일본정부관광국에 따르면 2025년 상반기에 일본을 찾은 외국인은 2152만 명을 기록하였으며, 이 중 한국인은 478만 명으로 가장 많은 비중을 차지했다.삼성카드는 날로 증가하는 일본 여행·출장 수요에 맞춰 일본에서의 원활한 카드 결제를 지원하고 브랜드사가 제공하는 혜택도 제공하기 위해 JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다.JCB 브랜드로 발급 가능한 삼성카드는 △삼성 iD ONE 카드 △삼성 iD MOVE 카드 △삼성 iD PLUG-IN 카드 △삼성카드 taptap S 4종이다. 국내 및 일본 가맹점, 그리고 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있다.위 4종의 카드는 해외 할인 또는 포인트 적립 혜택을 제공하며, 일본 현지에서 이용시 JCB 브랜드사가 제공하는 혜택과 함께 카드 상품 혜택도 받을 수 있다.삼성카드는 오는 12월 31일까지, 해외에서 JCB 브랜드 삼성카드로 결제시 30% 캐시백 이벤트를 진행한다. 이벤트 기간 중 JCB 브랜드 삼성카드로 1만 엔 이상 또는 100달러 이상 결제시 이용 금액의 30%를 캐시백 해준다. 엔화 결제시 카드당 4000엔 한도로, 달러 결제시 카드당 30달러 한도로 캐시백 해주며, 엔화·달러 캐시백 이벤트는 중복 적용된다.삼성카드 관계자는 "날로 증가하는 일본 여행·출장 수요에 맞춰 JCB와의 제휴를 통해 JCB 브랜드 삼성카드 4종을 출시했다"며 "앞으로도 JCB 브랜드로 발급 가능한 카드 상품을 지속 확대할 계획"이라고 밝혔다. 삼성카드, 일본 이용 특화 JBC 브랜드 카드 4종 출시: 삼성카드, JCB 브랜드 카드 4종 출시[삼성카드 제공. 재판매 및 DB 금지] (서울=연합뉴스) 임지우 기자 = 삼성카드는 일본의 국제 결제 브랜드인 JCB와 제휴를 맺고 일본에서 카드 결제를 지원하는 JCB 브랜드 카드 4종을 출시했다고 1일 밝혔다. 삼성카드의 'iD 원 카드', 'iD 무브 카드', 'iD 플러그인 카드', '탭탭 에스 카드' 등 4종을 JCB 브랜드로 발급할 수 있다. 국내 및 일본 가맹점과 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있으며 일본에서 이용할 경우 JCB가 제공하는 카드 혜택 등을 받을 수 있다. 삼성카드는 연말까지 해외에서 JCB 브랜드 삼성카드로 1만엔(한화 약 9만5천원) 또는 100달러(약 14만원) 이상 결제할 경우 이용 금액의 30%를 4천엔·30달러 한도에서 캐시백해주는 이벤트를 진행한다. wisefool@yna.co.kr 삼성카드, 日 JCB브랜드 삼성카드 4종 출시: 국내·일본 가맹점, JCB 로고 있는 해외 가맹점서 이용삼성카드는 일본의 글로벌 결제 브랜드사인 JCB와 제휴를 맺고 JCB브랜드로 발급 가능한 삼성카드 4종을 출시했다고 1일 밝혔다.일본정부관광국에 따르면 올 상반기 일본을 찾은 외국인은 2152만명이었다. 한국인(478만명)이 가장 많았다.이달 기준 JCB 브랜드로 발급 가능한 삼성카드는 삼성 iDONE카드, 삼성 iD MOVE 카드, 삼성 iD PLUG-IN 카드, 삼성카드 taptap S4종이다.국내 및 일본 가맹점, 그리고 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있다.4종 카드는 해외 할인 또는 포인트 적립 혜택을 제공한다. 일본 현지에서 이용 시 JCB 브랜드사가 제공하는 혜택과 함께 카드 상품 혜택도 받을 수 있다.삼성카드는 오는 12월31일까지 해외에서 JCB 브랜드 삼성카드로 결제 시 30% 캐시백 이벤트를 진행한다.이벤트 기간 중 JCB브랜드삼성카드로 1만엔 이상 또는 100달러 이상 결제 시 이용 금액의 30%를 캐시백해준다.엔화 결제 시 카드당 4000엔 한도로, 달러 결제 시 카드당 30달러 한도로 환급해준다.엔화·달러 캐시백 이벤트는 중복 적용된다.삼성카드 관계자는 "날로 증가하는 일본 여행·출장 수요에 맞춰 JCB와의 제휴해 JCB브랜드 삼성카드4종을 출시했다"며 "앞으로도 JCB브랜드로 발급 가능한 카드 상품을 확대할 계획"이라고 말했다. 삼성카드, JCB 브랜드 삼성카드 4종 출시: 올해 말까지 30% 캐시백 이벤트[삼성카드][헤럴드경제=정호원 기자] 삼성카드는 일본의 글로벌 결제 브랜드사인 JCB와 제휴를 맺고, JCB 브랜드로 발급 가능한 삼성카드 4종을 출시했다고 1일 밝혔다.현재 JCB 브랜드로 발급 가능한 삼성카드는 ▷삼성 iD ONE 카드 ▷삼성 iD MOVE 카드 ▷삼성 iD PLUG-IN 카드 ▷삼성카드 taptap S 등 4종이다. 국내 및 일본 가맹점, 그리고 JCB 로고가 부착된 해외 가맹점에서 이용할 수 있다.위 4종의 카드는 해외 할인 또는 포인트 적립 혜택을 제공하며, 일본 현지에서 이용시 JCB 브랜드사가 제공하는 혜택과 함께 카드 상품 혜택도 받을 수 있다.삼성카드는 오는 12월 31일까지, 해외에서 JCB 브랜드 삼성카드로 결제시 30% 캐시백 이벤트를 진행한다. 이벤트 기간 중 JCB 브랜드 삼성카드로 1만엔 이상 또는 100달러 이상 결제시 이용 금액의 30%를 캐시백해준다. 엔화 결제시 카드당 4000엔 한도로, 달러 결제시 카드당 30달러 한도로 캐시백 해주며, 엔화·달러 캐시백 이벤트는 중복 적용된다.삼성카드 관계자는 “날로 증가하는 일본 여행·출장 수요에 맞춰 JCB와의 제휴를 통해 JCB 브랜드 삼성카드 4종을 출시했다”며 “앞으로도 JCB 브랜드로 발급 가능한 카드 상품을 지속 확대할 계획”이라고 밝혔다. [단독]삼성카드 '42조' 중고시장 노린다… 번개장터 제휴카드 출시: 삼성카드, 중고거래 플랫폼 번개장터와 전략적 제휴번개포인트 적립 혜택 담은 제휴카드 출시… 카드 업계에선 처음중고거래 시장, 현금 비중 높아… "위기 타개 위한 활로 기대"삼성카드-번개장터, 전략적 제휴/그래픽=김지영삼성카드가 한 해 거래 규모가 42조원에 달하는 중고거래 시장을 공략한다. 패션 중고거래 시장에선 독보적인 입지의 번개장터와 손잡았다. 카드업계가 대형 중고거래 플랫폼과 손잡고 제휴 신용카드를 출시하는 건 이번이 처음이다. 중고거래 시장은 여전히 현금 거래가 80% 이상을 차지해 카드 사용이 활성화한다면 카드사엔 '노다지'가 될 수 있다.1일 금융권에 따르면 삼성카드는 최근 패션 중고시장 플랫폼 번개장터와 전략적 제휴를 맺었다. 이를 통해 중고거래 시장의 카드 결제 활성화에 나설 예정이다.양사는 번개장터 포인트인 '번개포인트' 적립 혜택을 담은 제휴카드를 출시한다. 무이자할부 등 제휴카드 활성화를 위한 다양한 프로모션을 전개할 것으로 전해졌다. 번개장터는 중고 패션 거래에선 독보적인 1등이다. 번개장터는 이번 삼성카드와의 제휴로 이용 고객에게 차별화된 혜택을 제공할 수 있게 됐다. 신규 이용자를 흡수하면서 기존 고객의 충성도를 높일 것으로 기대된다.카드사가 대형 중고거래 플랫폼과 손잡고 전용 제휴카드를 출시하는 건 이번이 처음이다. 앞서 하나카드와 당근마켓이 제휴해 '당근머니 하나 체크카드'를 출시했으나 신용카드가 아니다. 삼성카드가 중고거래 시장 공략에 나선 건 성장세가 폭발적이기 때문이다. 하나금융연구소에 따르면 국내 중고거래 시장 규모는 2008년 약 8조원이었으나 2021년에는 24조원으로 증가했다. 올해는 그 규모가 약 42조원에 달할 것으로 예상된다. 지난해 30조원 대비 40% 이상 성장한 수치다.중고거래 시장의 성장세는 앞으로도 계속될 것으로 보인다. △경기 침체로 인한 합리적 소비와 △중고 상품 이용에 따른 자원 선순환 효과의 관심이 증가하고 있어서다. 지난 4월 대한상공회의소 조사에 따르면 응답자 75.3%가 중고거래에 긍정적이라고 밝혔다. 3년 전과 비교해 중고거래 거부감이 줄었다고 응답한 비율도 51.8%였다. 중고거래 인식이 지속적으로 개선된다는 걸 알 수 있다.중고거래에서 현금 결제 비중이 높다는 점도 카드사엔 기회로 작용한다. 중고거래 플랫폼 업계에 따르면 판매자와 구매자가 직접 물품을 들고 만나야 하는 시장 특성상 최소 80% 이상의 거래가 여전히 현금으로 이뤄진다.삼성카드는 이번 전략적 제휴로 중고거래 시장의 카드 결제 활성화를 끌어낼 계획이다. 번개장터 이용 고객에게 맞춤형 혜택을 제공해 신규 회원을 확보하고, 동시에 중고거래 시장에서 카드 사용액을 늘려 새로운 결제 시장을 개척할 예정이다.현재 카드업계는 지속적인 가맹점 수수료 인하, 카드론 한도 규제 강화 등으로 위기에 처했다. 수익성은 나날이 악화하지만 원화 스테이블코인과 간편 결제 확대 등으로 본업인 결제 시장에서의 입지는 축소되고 있다. 카드사에 새로운 먹거리가 필요한 상황이다. 금융당국도 월세와 중고거래 등에서 개인 간 카드 거래 활성화를 위해 다양한 방안을 검토 중이다.카드업계 관계자는 "아직도 개인 간 송금과 현금 지급 방식 중심으로 거래가 이뤄지기에 대형 중고거래 플랫폼의 신용카드 결제 비중은 미미한 수준인 것으로 안다"며 "중고거래 시장 진출이 카드업계 위기 타개를 위한 새로운 활로가 될 수 있을 것으로 보인다"고 말했다. |
0 | [
[
40600,
40600,
39450,
39750,
82365,
47.30678436033205,
742.1045444697302,
1070.073032633849,
-327.96848816411875,
39365.6523060569,
40975,
42584.3476939431,
-0.0785526635237632,
40680,
40975,
40754.925309619975,
1253.5812902666648,
1167794
],
[
39250,
40350,
39250,
39600,
88970,
46.51895788619916,
595.8648087820111,
975.2313878634814,
-379.36657908147026,
39228.63420963549,
40935,
42641.36579036451,
-0.08336952682860667,
40700,
40935,
40523.94024769598,
1242.6111981047604,
1078824
],
[
39950,
40300,
39500,
39700,
61172,
47.150843728765054,
482.47624311463005,
876.6803589137112,
-394.20411579908114,
39079.09835126535,
40872.5,
42665.90164873465,
-0.08775590672137269,
40280,
40872.5,
40359.152198156786,
1210.996112525849,
1139996
],
[
39200,
39750,
39100,
39650,
91693,
46.85276657412991,
384.1521390377384,
778.1747149385167,
-394.0225759007783,
38980.7083791293,
40747.5,
42514.2916208707,
-0.08671901936907554,
39910,
40747.5,
40217.32175852543,
1170.9249616311454,
1048303
],
[
39300,
39450,
38900,
39100,
72269,
43.5884797351375,
258.86513853262295,
674.3127996573379,
-415.44766112471495,
38804.97898786448,
40597.5,
42390.02101213552,
-0.08830696531242167,
39560,
40597.5,
39993.857406820345,
1140.8588929432065,
976034
],
[
39850,
39850,
38550,
38950,
59267,
42.714420540351895,
145.7899656179943,
568.6082328494692,
-422.8182672314749,
38607.52844972089,
40457.5,
42307.47155027911,
-0.09145258853261362,
39400,
40457.5,
39785.08592545628,
1152.2261148758346,
916767
],
[
38600,
39200,
38250,
38550,
70451,
40.38857398683421,
23.62804990859877,
459.61219626129514,
-435.98414635269637,
38327.43178996965,
40365,
42402.56821003035,
-0.10095717626807149,
39190,
40365,
39538.06874036502,
1137.7813923847036,
846316
],
[
38500,
39000,
38250,
38750,
55064,
42.08658461908436,
-56.3977022843319,
356.4102165521698,
-412.8079188365017,
38114.0999956006,
40267.5,
42420.9000043994,
-0.10695474039358797,
39000,
40267.5,
39380.45499229202,
1110.082721500082,
901380
],
[
39400,
39400,
38600,
39000,
113944,
44.22525181860606,
-98.51021238097019,
265.4261307655418,
-363.936343146512,
37975.99104981293,
40202.5,
42429.00895018707,
-0.1107647012094804,
38870,
40202.5,
39304.36399383361,
1087.9339556786476,
1015324
],
[
38250,
38800,
37900,
38000,
132918,
38.155561243753354,
-210.15380049222586,
170.3101445139883,
-380.46394500621415,
37651.49955617143,
40082.5,
42513.50044382857,
-0.1212998412688115,
38650,
40082.5,
39043.49119506689,
1088.7958159873158,
882406
]
] | no news data |
0 | [
[
4425,
4460,
4250,
4265,
73140,
39.99031505865686,
-164.25231889608676,
-176.79673158706217,
12.544412690975406,
3925.5140991014937,
4345,
4764.485900898506,
-0.19308902227779337,
4152,
4345,
4223.948153288981,
208.723423909281,
-259737
],
[
4265,
4345,
4080,
4100,
97589,
35.953136036255394,
-164.37015103469912,
-174.3114154765896,
9.941264441890468,
3956.796394785597,
4306,
4655.203605214403,
-0.16219396433553324,
4148,
4306,
4199.158522631185,
212.74317934433236,
-357326
],
[
4100,
4230,
4035,
4080,
51956,
35.48550332081372,
-164.18474714290278,
-172.28608180985225,
8.10133466694947,
3970.1891169961505,
4274,
4577.810883003849,
-0.14216700187358414,
4124,
4274,
4175.326818104948,
211.47580939116577,
-409282
],
[
4080,
4310,
4050,
4130,
49824,
37.66824409852031,
-158.17983244542302,
-169.46483193696642,
11.284999491543402,
3985.722987825309,
4249.75,
4513.777012174691,
-0.1242553148654349,
4139,
4249.75,
4166.261454483958,
214.94182300608253,
-359458
],
[
4130,
4135,
3970,
4020,
52248,
34.87287019770178,
-160.44743679987096,
-167.66135290954733,
7.213916109676376,
3964.851545737814,
4227.5,
4490.148454262186,
-0.12425710432273725,
4119,
4227.5,
4137.009163587167,
211.3745499342195,
-411706
],
[
4020,
4050,
3970,
4050,
52732,
36.262104514246374,
-158.00242668669125,
-165.72956766497612,
7.727140978284865,
3960.5444621675215,
4206,
4451.4555378324785,
-0.11671685108534403,
4076,
4206,
4119.607330869734,
201.99065351034668,
-358974
],
[
4065,
4195,
4040,
4105,
40127,
38.83796085540008,
-149.89875863007728,
-162.56340585799634,
12.664647227919062,
3956.118485437357,
4192.75,
4429.381514562643,
-0.11287651997502504,
4077,
4192.75,
4116.685864695788,
198.63417825960764,
-318847
],
[
4110,
4175,
3900,
4145,
38716,
40.714486439967025,
-138.65059979791477,
-157.78084464598004,
19.130244848065274,
3952.2526315935274,
4189.75,
4427.247368406473,
-0.11337066336009193,
4090,
4189.75,
4122.348691756631,
204.08887981249282,
-280131
],
[
4145,
4205,
4025,
4090,
55021,
38.945138799962955,
-132.64534031632957,
-152.75374378004994,
20.10840346372038,
3947.991228230476,
4188,
4428.008771769524,
-0.1146173695174423,
4082,
4188,
4115.878953405305,
202.36824554017193,
-335152
],
[
4240,
4295,
4095,
4245,
93659,
46.05945599045596,
-114.064064764475,
-145.01580797693498,
30.951743212459974,
3948.002874447834,
4187.75,
4427.497125552166,
-0.11449925403959928,
4127,
4187.75,
4141.703162724244,
202.5562280015882,
-241493
]
] | no news data |
0 | [
[
5030,
5050,
4855,
4865,
21755,
49.89037515641222,
3.377888813871323,
-67.40948697071667,
70.787375784588,
4313.163166544874,
4635,
4956.836833455126,
-0.13887242004536182,
4831,
4635,
4764.865365406977,
209.01625460759186,
41204
],
[
4865,
4940,
4845,
4865,
11140,
49.890375156412226,
13.53144586244889,
-51.221300404083564,
64.75274626653245,
4311.027989730018,
4648.25,
4985.472010269982,
-0.1450963309933769,
4877,
4648.25,
4784.892292325581,
200.8722364213353,
41204
],
[
4880,
4885,
4725,
4725,
18302,
44.4456397156929,
10.164216246805154,
-38.944197073905826,
49.10841332071098,
4311.638671809479,
4650.25,
4988.861328190521,
-0.1456314512942405,
4891,
4650.25,
4772.913833860465,
197.95279096266847,
22902
],
[
4700,
4800,
4680,
4700,
8846,
43.53201994640563,
5.4159398670644805,
-30.072169685711764,
35.488109552776244,
4312.505095449969,
4651.75,
4990.994904550031,
-0.1458568945235796,
4819,
4651.75,
4758.331067088373,
192.38473446533504,
14056
],
[
4745,
4745,
4555,
4555,
11928,
38.578697858036385,
-9.932891369109711,
-26.044314022391355,
16.111422653281643,
4308.219130950842,
4649.5,
4990.780869049158,
-0.14680325585510628,
4742,
4649.5,
4717.664853670698,
192.21439628923972,
2128
],
[
4555,
4630,
4550,
4575,
6196,
39.599577174641894,
-20.2496920086287,
-24.885389619638826,
4.6356976110101265,
4301.716482623499,
4644.25,
4986.783517376501,
-0.14750864719879447,
4684,
4644.25,
4689.131882936559,
184.19908226857976,
8324
],
[
4525,
4570,
4485,
4485,
7449,
36.64769356174396,
-35.281376931231534,
-26.96458708195737,
-8.316789849274166,
4299.573753316359,
4643.5,
4987.426246683641,
-0.14813233409438603,
4608,
4643.5,
4648.3055063492475,
177.47057639225264,
875
],
[
4540,
4605,
4460,
4485,
9211,
36.64769356174395,
-46.656271079353246,
-30.902923881436543,
-15.753347197916703,
4297.443499992586,
4642.75,
4988.056500007414,
-0.14875084809968828,
4560,
4642.75,
4615.644405079398,
175.15124950709173,
875
],
[
4485,
4610,
4450,
4520,
15086,
38.70834681228575,
-52.24450699506906,
-35.17124050416305,
-17.073266490906008,
4323.890898460153,
4650.25,
4976.609101539847,
-0.1403619596967247,
4524,
4650.25,
4596.515524063519,
174.06901739944232,
15961
],
[
4485,
4660,
4405,
4660,
26538,
46.24085352545391,
-44.85928434219568,
-37.10884927176958,
-7.7504350704261,
4343.740264558134,
4659.5,
4975.259735441866,
-0.13553374200745394,
4545,
4659.5,
4609.2124192508145,
179.84980187091074,
42499
]
] | no news data |
0 | [
[
19400,
20450,
19130,
20200,
245732,
46.451858533702215,
369.09521308255717,
867.6322188759696,
-498.5370057934124,
18312.12072591381,
20621.5,
22930.87927408619,
-0.22397781675301892,
19116,
20621.5,
19827.078232308813,
1337.8004123335436,
-345843
],
[
20500,
20500,
19240,
19410,
180900,
42.784910151024775,
299.5518690348654,
754.0161489077487,
-454.46427987288337,
18213.544752279173,
20494.5,
22775.455247720827,
-0.22259193907837002,
19198,
20494.5,
19743.66258584705,
1332.2432400240048,
-526743
],
[
19410,
19890,
18910,
19220,
167873,
41.92764849131711,
226.49595140166275,
648.5121094065316,
-422.0161580048689,
18070.191911039743,
20400.5,
22730.808088960257,
-0.22845597793782083,
19316,
20400.5,
19638.93006867764,
1307.0830085937187,
-694616
],
[
19230,
21400,
18740,
20550,
474137,
49.5481353997404,
272.7741247499871,
573.3645124752227,
-300.5903877252356,
18063.25318985933,
20383,
22702.74681014067,
-0.22761583772169655,
19694,
20383,
19821.144054942113,
1403.7199365513102,
-220479
],
[
20350,
21000,
19900,
20000,
181310,
46.81242464939008,
262.0487719630619,
511.10136437279056,
-249.05259240972867,
18032.791690146787,
20358,
22683.208309853213,
-0.22843189997575528,
19876,
20358,
19856.915243953692,
1382.0256553690738,
-401789
],
[
20000,
21550,
19600,
21000,
203649,
52.0015274259948,
330.43148676574856,
474.9673888513822,
-144.53590208563367,
18045.09492071782,
20388,
22730.90507928218,
-0.22983177155995488,
20036,
20388,
20085.532195162952,
1422.59525141414,
-198140
],
[
21400,
21400,
20400,
21200,
133479,
52.98938134108605,
396.19650278761765,
459.21321163862933,
-63.016708851011686,
18052.300791571815,
20423,
22793.699208428185,
-0.23215974229331485,
20394,
20423,
20308.42575613036,
1392.4098763131299,
-64661
],
[
21600,
26400,
21100,
24800,
1314539,
66.39587237363251,
730.3862275593128,
513.4478148227661,
216.93841273654675,
17544.64695367286,
20618,
23691.35304632714,
-0.29812329482269295,
21510,
20618,
21206.74060490429,
1671.5234565764777,
1249878
],
[
24800,
25950,
24350,
24800,
260693,
66.39587237363253,
983.8922942316167,
607.5367107045363,
376.3555835270804,
17240.740803028606,
20835.5,
24430.259196971394,
-0.345060996565611,
22360,
20835.5,
21925.392483923435,
1666.4146382495865,
1249878
],
[
24900,
24900,
22600,
23250,
255407,
58.11950722831701,
1047.6489869893267,
695.5591659614944,
352.0898210278323,
17181.380945580626,
20930.5,
24679.619054419374,
-0.3582445765193736,
23010,
20930.5,
22190.31398713875,
1711.670735517473,
994471
]
] | no news data |
0 | [
[
12240,
12490,
12240,
12250,
383,
36.36125853224098,
15.796585630341724,
-10.099914225481143,
25.896499855822867,
11636.98341303762,
12178,
12719.01658696238,
-0.08885146772251268,
12380,
12178,
12320.024174502772,
357.8860424237381,
-24469
],
[
12210,
12420,
12210,
12390,
336,
40.03776081924748,
21.320784276220365,
-3.8157745251408413,
25.136558801361208,
11668.507041431561,
12202,
12735.492958568439,
-0.08744352705596437,
12342,
12202,
12334.019339602219,
347.3227536791854,
-24133
],
[
12460,
12460,
12280,
12380,
979,
39.86062190594411,
24.608167440072066,
1.8690138679017405,
22.739153572170324,
11710.448682938573,
12227,
12743.551317061427,
-0.08449354985874323,
12324,
12227,
12343.215471681775,
335.3711284163864,
-25112
],
[
12380,
12380,
12260,
12340,
97,
39.115145639334465,
23.71243439249156,
6.237697972819705,
17.474736419671856,
11824.033406705368,
12262,
12699.966593294632,
-0.07143477300515932,
12332,
12262,
12342.572377345421,
319.9874763866445,
-25209
],
[
12200,
12460,
12200,
12320,
960,
38.72516973933935,
21.144980473245596,
9.219154472904883,
11.925826000340713,
11970.106895148925,
12296,
12621.893104851075,
-0.05300798712606944,
12336,
12296,
12338.057901876338,
315.70265664474135,
-26169
],
[
12280,
12440,
12280,
12300,
989,
38.31379963719718,
17.29703246844474,
10.834730072012855,
6.462302396431886,
12069.098611408079,
12318.5,
12567.901388591921,
-0.040492168460757594,
12346,
12318.5,
12330.446321501071,
304.58103831297416,
-27158
],
[
12300,
12470,
12300,
12370,
576,
40.688616777102176,
19.66918679552873,
12.60162141671603,
7.0675653788127,
12071.494693581873,
12314.5,
12557.505306418127,
-0.03946653236722994,
12342,
12314.5,
12338.357057200858,
294.9681070049046,
-26582
],
[
12430,
12430,
12240,
12270,
439,
38.413455566720636,
13.326354011385774,
12.74656793564998,
0.5797860757357949,
12081.565632005735,
12318.5,
12555.434367994265,
-0.038468055038237595,
12320,
12318.5,
12324.685645760686,
287.47038507598285,
-27021
],
[
12440,
12450,
12230,
12350,
745,
41.24397615036011,
14.586797225958435,
13.114613793711671,
1.472183432246764,
12097.150806341993,
12326.5,
12555.849193658007,
-0.03721237880306765,
12322,
12326.5,
12329.74851660855,
282.6510718562698,
-26276
],
[
12380,
12480,
12250,
12300,
818,
40.00639247391889,
11.419488664998426,
12.775588767969023,
-1.356100102970597,
12135.730345843667,
12337,
12538.269654156333,
-0.032628621894517755,
12318,
12337,
12323.798813286841,
278.89028100939345,
-27094
]
] | no news data |
0 | [
[
64300,
65000,
62700,
63200,
160299,
50.65894005865773,
1881.8809661421183,
1493.8333193588314,
388.04764678328684,
49155.689612869995,
60695,
72234.31038713001,
-0.38023924168811296,
65560,
60695,
64348.45790210503,
3608.5896393147254,
1947165
],
[
64000,
65100,
59600,
59600,
305711,
42.46772035891277,
1409.2968632800184,
1476.9260281430688,
-67.62916486305039,
49801.92055763603,
60960,
72118.07944236396,
-0.36607872186233475,
63620,
60960,
63398.76632168403,
3743.6903793636734,
1641454
],
[
59800,
60100,
56800,
57500,
208382,
38.55176101607337,
855.4569323962787,
1352.632208993711,
-497.17527659743223,
50222.95781549882,
61105,
71987.04218450119,
-0.3561751799198489,
61860,
61105,
62219.01305734723,
3711.9982094091256,
1433072
],
[
57300,
57300,
54400,
54900,
276533,
34.330881837187825,
204.38055426916253,
1122.9818780488013,
-918.6013237796387,
50274.94776892536,
61120,
71965.05223107463,
-0.35487736358228517,
59860,
61120,
60755.21044587778,
3668.2840515941884,
1156539
],
[
55800,
56200,
54100,
54500,
214352,
33.719225309827486,
-339.95997622096183,
830.3935071948487,
-1170.3534834158104,
50311.08868206864,
61130,
71948.91131793136,
-0.35396405424280575,
57940,
61130,
59504.16835670223,
3556.2637621946037,
942187
],
[
54900,
54900,
52700,
53800,
200123,
32.62380692416397,
-818.4038679015794,
500.6340321755631,
-1319.0379000771425,
50472.41542265387,
61170,
71867.58457734613,
-0.3497657210183467,
56060,
61170,
58363.334685361784,
3459.3877791807035,
742064
],
[
53800,
54300,
52200,
52300,
129513,
30.348609255179984,
-1303.5846506382295,
139.79029561280458,
-1443.374946251034,
50219.55996249341,
61110,
72000.44003750659,
-0.35642088160715396,
54600,
61110,
57150.66774828943,
3362.2886520963675,
612551
],
[
52300,
52500,
50500,
51000,
188180,
28.493910708887928,
-1772.560082689597,
-242.67978004767573,
-1529.8803026419214,
49585.34673749984,
60960,
72334.65326250016,
-0.3731841621555169,
53300,
60960,
55920.53419863155,
3264.9823198037698,
424371
],
[
51300,
51300,
49250,
50500,
160577,
27.790447461634006,
-2159.6769017305123,
-626.0792043842431,
-1533.5976973462693,
48814.80293587323,
60770,
72725.19706412677,
-0.3934572013864331,
52420,
60770,
54836.42735890524,
3178.197868389215,
263794
],
[
49600,
49850,
48100,
48650,
206157,
25.301467124709085,
-2585.940199819779,
-1018.0514034713503,
-1567.8887963484287,
46994.245924805626,
60082.5,
73170.75407519437,
-0.4356760812281238,
51250,
60082.5,
53599.14188712419,
3122.612306361414,
57637
]
] | no news data |
0 | [
[
47300,
47350,
46500,
46950,
81214,
59.289460572246746,
-167.01749350092723,
-515.272227253604,
348.25473375267677,
43473.63462005417,
45847.5,
48221.36537994583,
-0.10355484508188378,
46600,
45847.5,
46383.20171010155,
1336.5883399153047,
1357781
],
[
47100,
47150,
45800,
46600,
66472,
56.73473909143767,
-129.76176666951505,
-438.17013513678626,
308.4083684672712,
43641.17524759045,
45765,
47888.82475240955,
-0.09281436697954985,
46680,
45765,
46426.561368081246,
1337.54631563564,
1291309
],
[
46050,
46450,
45550,
45750,
68192,
50.98861690098328,
-166.90030813585327,
-383.9161697365997,
217.01586160074646,
43709.5872727295,
45680,
47650.4127272705,
-0.08627025951271895,
46530,
45680,
46291.249094465,
1317.0072930902372,
1223117
],
[
45750,
45950,
44750,
44850,
68990,
45.709726070440915,
-265.89032998969924,
-360.31100178721965,
94.42067179752041,
43624.20539535218,
45615,
47605.79460464782,
-0.08728684005909536,
46230,
45615,
46002.999275572,
1308.6496292980776,
1154127
],
[
45000,
45950,
45000,
45550,
38556,
50.041988961526734,
-284.5760698468148,
-345.1640153991387,
60.5879455523239,
43661.09310603145,
45637.5,
47613.90689396855,
-0.0866132848630426,
45940,
45637.5,
45912.3994204576,
1293.746084348215,
1192683
],
[
45550,
45550,
44550,
44850,
48366,
46.081875749881455,
-351.81331822663924,
-346.49387596463885,
-5.319442262000393,
43597.93353635865,
45605,
47612.06646364135,
-0.08801957959177062,
45520,
45605,
45699.919536366084,
1272.7642211804853,
1144317
],
[
44850,
45450,
44650,
44700,
62082,
45.2554163826071,
-412.44861746181414,
-359.68482426407394,
-52.7637931977402,
43520.60890424164,
45567.5,
47614.39109575836,
-0.08983995592289933,
45140,
45567.5,
45499.93562909287,
1238.995348239022,
1082235
],
[
45100,
45100,
44250,
44450,
88581,
43.84406358103291,
-475.1976568345344,
-382.78739077816607,
-92.41026605636836,
43877.453648935676,
45637.5,
47397.546351064324,
-0.07713158481793805,
44880,
45637.5,
45289.948503274296,
1211.2099662219491,
993654
],
[
44300,
44550,
43800,
43850,
62069,
40.57363361931017,
-566.8078995700344,
-419.59149253653976,
-147.2164070334946,
43794.046752198185,
45620,
47445.953247801815,
-0.08005055886899673,
44680,
45620,
45001.95880261944,
1178.2663972060957,
931585
],
[
43600,
43800,
42900,
43550,
67891,
39.006917285760814,
-656.0545809204123,
-466.8841102133143,
-189.170470707098,
43525.7122900874,
45552.5,
47579.2877099126,
-0.08898689248285377,
44280,
45552.5,
44711.56704209555,
1161.9616545485176,
863694
]
] | no news data |
0 | [
[
2235,
2250,
2160,
2190,
127021,
50.81133499510354,
-6.009205849864884,
-12.007365778277105,
5.998159928412221,
2065.113316959583,
2208.35,
2351.586683040417,
-0.12972280937389194,
2252.4,
2208.35,
2226.7519449769816,
107.78041365668194,
91244
],
[
2190,
2215,
2005,
2130,
117694,
46.28069296881806,
-13.206540375900659,
-12.247200697801816,
-0.9593396780988428,
2076.810603153998,
2211.1,
2345.389396846002,
-0.12146840653611514,
2210.4,
2211.1,
2207.4015559815853,
115.08181268120467,
-26450
],
[
2110,
2170,
2110,
2130,
126594,
46.280692968818066,
-18.694975797998268,
-13.536755717841107,
-5.158220080157161,
2085.3734829493314,
2213.1,
2340.8265170506684,
-0.11542769603783694,
2178.4,
2213.1,
2191.9212447852683,
111.14739748969006,
-26450
],
[
2130,
2135,
2050,
2060,
92419,
41.298202777566445,
-28.366029467185854,
-16.502610467710056,
-11.863418999475797,
2064.7478021390016,
2208.1,
2351.4521978609982,
-0.1298421247778618,
2149,
2208.1,
2165.5369958282145,
109.27972624042648,
-118869
],
[
2130,
2130,
2050,
2050,
48436,
40.62533428873521,
-36.41752702034228,
-20.485593778236503,
-15.931933242105774,
2046.9708644914988,
2203.85,
2360.7291355085013,
-0.142368251476735,
2112,
2203.85,
2142.4295966625714,
107.18831722325316,
-167305
],
[
2055,
2075,
1998,
2040,
138585,
39.924804639628675,
-43.10838661873686,
-25.010152346336575,
-18.098234272400283,
2021.88361224748,
2194.1,
2366.31638775252,
-0.15698134793539031,
2082,
2194.1,
2121.943677330057,
105.03200885016366,
-305890
],
[
2020,
2065,
1999,
2000,
123764,
37.16423063145722,
-51.050132610428136,
-30.218148399154888,
-20.831984211273248,
1990.8910309175742,
2182.35,
2373.808969082426,
-0.17546128630368715,
2056,
2182.35,
2097.5549418640458,
102.24400821800911,
-429654
],
[
2000,
2085,
1997,
2060,
74551,
43.47749450882266,
-51.90420559411314,
-34.55535983814654,
-17.348845755966593,
1978.2410588349292,
2171.35,
2364.458941165071,
-0.1778699345246698,
2042,
2171.35,
2090.0439534912366,
101.2265790595799,
-355103
],
[
2060,
2280,
1975,
1999,
241333,
39.16875677374487,
-56.84794704179649,
-39.013877278876535,
-17.834069762919952,
1956.3509888064473,
2157.5499999999997,
2358.749011193552,
-0.1865069279447081,
2029.8,
2157.5499999999997,
2071.8351627929896,
115.78182341246705,
-596436
],
[
1996,
2115,
1925,
2025,
157929,
41.815553885311644,
-57.9993348194198,
-42.81096878698519,
-15.188366032434608,
1946.6300590140888,
2143.55,
2340.4699409859118,
-0.1837325380662093,
2024.8,
2143.55,
2062.4681302343915,
121.08312174014797,
-438507
]
] | no news data |
0 | [
[
19790,
20450,
19560,
19830,
142767,
75.1737958971026,
454.7276246140282,
82.3305079370846,
372.3971166769436,
15837.540478062207,
17882,
19926.45952193779,
-0.22866117010824208,
19290,
17882,
18884.037239775622,
672.7701536698647,
583774
],
[
19800,
20700,
19650,
20400,
292135,
78.18080710372381,
561.66610284743,
178.1976269191537,
383.46847592827635,
15708.19342514402,
18029,
20349.80657485598,
-0.25745261244173046,
19726,
18029,
19187.2297918205,
699.7151426934458,
875909
],
[
20050,
20500,
19650,
19750,
123083,
68.05746977857218,
587.1972057043968,
259.99754267620233,
327.19966302819444,
15697.305599322019,
18133.5,
20569.69440067798,
-0.268695442212257,
19962,
18133.5,
19299.7838334564,
710.4497753581996,
752826
],
[
19790,
19790,
18750,
19030,
136270,
58.9515719670448,
543.0726030344449,
316.6125547478508,
226.4600482865941,
15737.48571914004,
18198,
20658.51428085996,
-0.2704159007429343,
19782,
18198,
19245.827066765123,
733.9890771183282,
616556
],
[
18900,
19560,
18710,
19500,
105320,
62.48058361973479,
539.8060613068883,
361.2512560596583,
178.55480524722998,
15783.472051098892,
18293,
20802.527948901108,
-0.27437029999465457,
19702,
18293,
19296.6616534121,
742.2755716098761,
721876
],
[
19300,
19640,
19050,
19470,
101945,
62.11351206743168,
528.7020065481811,
394.7414061573629,
133.96060039081817,
15907.464471569509,
18409,
20910.53552843049,
-0.27177310320283454,
19630,
18409,
19331.32932272968,
731.3987450663135,
619931
],
[
19630,
19800,
19230,
19330,
71832,
60.33217503132202,
502.8090632865351,
416.3549375831974,
86.4541257033377,
16059.486290999448,
18518.5,
20977.513709000552,
-0.26557374614580576,
19416,
18518.5,
19331.063458183744,
719.8702632758625,
548099
],
[
19330,
19840,
19290,
19530,
118624,
62.00840714642144,
492.74696741730804,
431.6333435500195,
61.11362386728854,
16242.18189511664,
18641.5,
21040.81810488336,
-0.25741685002637776,
19372,
18641.5,
19370.850766546995,
707.7366730418723,
666723
],
[
19470,
20050,
18960,
19830,
179601,
64.436033815602,
503.1798328483419,
445.942641409684,
57.23719143865793,
16491.598889514928,
18790.5,
21089.401110485072,
-0.24468759325032036,
19532,
18790.5,
19462.680613237597,
735.0411963960244,
846324
],
[
19600,
20000,
19100,
19730,
94754,
62.991135569844886,
497.64227917922835,
456.2825689635929,
41.35971021563546,
16781.80978031408,
18932.5,
21083.19021968592,
-0.22719558639227985,
19578,
18932.5,
19516.14449059008,
746.8239680820227,
751570
]
] | no news data |
0 | [
[
5300,
5300,
5080,
5190,
55427,
45.996351611622394,
5.9059885399747145,
-29.134978298973902,
35.04096683894862,
4693.409831583783,
5110,
5526.590168416217,
-0.16304898959538836,
5286,
5110,
5211.950334968996,
254.96425147223152,
-473719
],
[
5230,
5300,
5150,
5250,
76704,
48.422240209648585,
9.750666696525514,
-21.35784929987402,
31.108515996399532,
4773.794938641173,
5139,
5504.205061358827,
-0.1421307886198977,
5260,
5139,
5219.560267975196,
247.46680493850073,
-397015
],
[
5250,
5250,
5060,
5110,
43246,
43.510826137205115,
1.4836690505571823,
-16.789545629787778,
18.27321468034496,
4841.864271257026,
5157.25,
5472.635728742974,
-0.12230771389518588,
5210,
5157.25,
5197.648214380158,
243.36203315717927,
-440261
],
[
5110,
5250,
5070,
5100,
50926,
43.17397320061626,
-5.807952114238105,
-14.593226926677843,
8.785274812439738,
4889.024256525492,
5170,
5450.975743474508,
-0.10869467832669552,
5182,
5170,
5178.1185715041265,
238.8361736459522,
-491187
],
[
5100,
5150,
4980,
4990,
54240,
39.547079754273156,
-20.229502005583527,
-15.720481942458981,
-4.509020063124545,
4909.2910456381915,
5174.5,
5439.7089543618085,
-0.10250611821888435,
5128,
5174.5,
5140.494857203302,
233.91930409981273,
-545427
],
[
5100,
5100,
4980,
5000,
33347,
40.04021364897542,
-30.500180672527677,
-18.676421688472722,
-11.823758984054955,
4924.697572578075,
5149,
5373.302427421925,
-0.08712465621360463,
5090,
5149,
5112.395885762641,
225.78221094982612,
-512080
],
[
5000,
5100,
4970,
5090,
41459,
44.433484000926,
-31.019941101928453,
-21.145125571163867,
-9.874815530764586,
4921.275435658039,
5147,
5372.724564341961,
-0.08771111884280591,
5058,
5147,
5107.916708610113,
218.94062445340998,
-470621
],
[
5230,
5230,
4970,
5030,
74390,
42.21290359602649,
-35.85998199559526,
-24.088096856050146,
-11.771885139545116,
4914.582394621122,
5144.5,
5374.417605378878,
-0.08938384891782597,
5042,
5144.5,
5092.333366888091,
221.87343699245213,
-545011
],
[
5000,
5180,
4920,
5170,
68125,
48.6601227163135,
-28.075284895242476,
-24.885534463888614,
-3.189750431353861,
4914.218329773606,
5143,
5371.781670226394,
-0.08896817819420356,
5056,
5143,
5107.866693510474,
224.59676292156269,
-476886
],
[
5240,
5290,
4990,
5030,
71718,
43.440693731272816,
-32.82430813690098,
-26.473289198491088,
-6.351018938409894,
4902.184958387596,
5136,
5369.815041612404,
-0.09104947103286742,
5064,
5136,
5092.293354808379,
229.98270842716533,
-548604
]
] | no news data |
0 | [
[
940,
942,
885,
899,
2367837,
53.7362395449008,
-28.765785745513995,
-43.5490905239169,
14.783304778402908,
799.5404826957352,
906.2,
1012.8595173042648,
-0.235399508506433,
906.4000000000001,
906.2,
902.4729156960495,
63.51582232348508,
67384371
],
[
887,
921,
887,
899,
1072326,
53.7362395449008,
-26.922973138343764,
-40.223867046802276,
13.300893908458512,
798.9795396821163,
903.6500000000001,
1008.3204603178839,
-0.23166150681764794,
914,
903.6500000000001,
901.7783325568396,
61.40754930037901,
67384371
],
[
896,
910,
838,
840,
2602649,
47.14940658582166,
-29.878912284995522,
-38.15487609444093,
8.275963809445408,
806.0049809697737,
893.85,
981.6950190302264,
-0.19655427427471356,
909.5999999999999,
893.85,
889.4226660454717,
62.16415292178051,
64781722
],
[
841,
857,
810,
831,
1699370,
46.21872206028663,
-32.57226731687388,
-37.03835433892752,
4.466087022053642,
806.3012695155468,
885.9,
965.4987304844532,
-0.17970138951225467,
887.8000000000001,
885.9,
877.7381328363774,
61.08099914165333,
63082352
],
[
821,
832,
786,
797,
2128753,
42.78299587023328,
-37.02350254336682,
-37.03538397981538,
0.011881436448561544,
793.1297890036375,
879.3000000000001,
965.4702109963627,
-0.19599729556775294,
853.2,
879.3000000000001,
861.590506269102,
60.00378491724952,
60953599
],
[
836,
844,
808,
819,
1290829,
45.60086644480595,
-38.33403153798815,
-37.29511349144993,
-1.038918046538221,
786.7081100134759,
873.9500000000002,
961.1918899865244,
-0.19964961379146232,
837.2,
873.9500000000002,
853.0724050152817,
59.07494313744598,
62244428
],
[
820,
847,
815,
846,
837510,
48.92537087422117,
-36.77009805470857,
-37.19011040410166,
0.4200123493930903,
786.5055671104556,
869.4500000000002,
952.3944328895448,
-0.19079747631156382,
826.6000000000001,
869.4500000000002,
851.6579240122254,
57.141018627628405,
63081938
],
[
822,
838,
785,
830,
1596068,
47.08885793416815,
-36.40211486348164,
-37.032511295977656,
0.6303964324960134,
783.0901873215739,
865.4000000000002,
947.7098126784265,
-0.19022374087919172,
824.6,
865.4000000000002,
847.3263392097804,
57.41666015422638,
61485870
],
[
798,
877,
798,
872,
1758066,
52.16485066495509,
-32.34854267817866,
-36.095717572417854,
3.747174894239194,
783.0901873215737,
865.4000000000001,
947.7098126784265,
-0.19022374087919203,
832.8000000000001,
865.4000000000001,
852.2610713678243,
58.95832728606736,
63243936
],
[
872,
889,
857,
869,
1168935,
51.78271696706275,
-29.043338912734043,
-34.6852418404811,
5.641902927747054,
785.2890062306753,
866.8000000000001,
948.3109937693248,
-0.18807335895091076,
847.2,
866.8000000000001,
855.6088570942595,
57.032732479919694,
62075001
]
] | no news data |
0 | [
[
69300,
75200,
69300,
74000,
308037,
85.13409122740775,
5304.942592981621,
3406.9221108951597,
1898.020482086461,
43299.183707534416,
57810,
72320.81629246559,
-0.5020175157400307,
68380,
57810,
65344.235952534786,
3468.662430643391,
1483323
],
[
73800,
74400,
70000,
71400,
107058,
77.35411912366163,
5547.33282118175,
3835.004252952478,
1712.3285682292717,
43428.685293341674,
58810,
74191.31470665833,
-0.5230850095785863,
69940,
58810,
66555.38876202784,
3535.1865427402918,
1376265
],
[
70200,
71800,
68300,
69900,
143302,
73.19810542670527,
5554.364107421949,
4178.876223846372,
1375.4878835755762,
44057.896722772995,
59750,
75442.103277227,
-0.5252586871038327,
71180,
59750,
67224.31100962227,
3532.6732182588426,
1232963
],
[
70600,
71000,
67400,
68400,
83745,
69.19451294220858,
5376.9172335939365,
4418.484425795886,
958.4328077980508,
45096.21660252371,
60635,
76173.78339747629,
-0.5125351165985418,
70720,
60635,
67459.44880769782,
3537.482274097497,
1149218
],
[
68900,
69500,
66700,
68900,
71516,
69.78770746814699,
5216.50253491279,
4578.088047619267,
638.414487293523,
46135.5215274942,
61495,
76854.4784725058,
-0.49953584754876973,
70520,
61495,
67747.55904615825,
3484.8049688048186,
1220734
],
[
70200,
71400,
66300,
68800,
93663,
69.49946022282536,
5023.396972870163,
4667.149832669446,
356.2471402007168,
46970.14183698902,
62235,
77499.85816301097,
-0.4905554161809584,
69480,
62235,
67958.04723692659,
3600.1760424616173,
1127071
],
[
69000,
69000,
65400,
68100,
93948,
67.40083806652115,
4759.016296365306,
4685.523125408618,
73.49317095668721,
48012.58671022742,
62950,
77887.41328977258,
-0.47458024749078886,
68820,
62950,
67986.43778954128,
3600.1634680000734,
1033123
],
[
69100,
70500,
66000,
68500,
119087,
67.99555426414918,
4529.555466666454,
4654.329593660186,
-124.77412699373235,
49343.32298111751,
63720,
78096.67701888249,
-0.4512453552693813,
68540,
63720,
68089.15023163302,
3664.4375060000684,
1152210
],
[
67800,
71000,
67100,
69200,
95361,
69.05934349210297,
4354.000053464595,
4594.263685621068,
-240.26363215647325,
50713.29960824395,
64490,
78266.70039175605,
-0.4272507486976601,
68700,
64490,
68311.32018530642,
3681.263398428635,
1247571
],
[
69900,
70100,
66100,
67700,
98120,
64.13952669220036,
4047.180284677219,
4484.847005432299,
-437.66672075507995,
52656.17382242963,
65255,
77853.82617757037,
-0.3861413279463757,
68460,
65255,
68189.05614824514,
3704.0302985408753,
1149451
]
] | no news data |
0 | [
[
4325,
4420,
4245,
4420,
49868,
53.82667634042051,
13.052794139568505,
3.0401751825831003,
10.012618956985404,
4204.917946786708,
4344.25,
4483.582053213292,
-0.06414550415528207,
4404,
4344.25,
4386.903363312471,
108.15404939917006,
-65265
],
[
4420,
4480,
4380,
4470,
115065,
57.53119353720374,
19.2573509035974,
6.2836103267859595,
12.973740576811439,
4203.733138947652,
4352.5,
4501.266861052348,
-0.06835926986897087,
4404,
4352.5,
4403.522690649977,
107.57161729922935,
49800
],
[
4470,
4650,
4445,
4595,
104312,
65.07515780246376,
33.87052385656989,
11.800993032742745,
22.069530823827144,
4182.737174642824,
4366,
4549.262825357176,
-0.08394998871148678,
4442,
4366,
4441.818152519982,
114.53078749214153,
154112
],
[
4595,
4595,
4505,
4595,
18994,
65.07515780246378,
44.933602109109415,
18.42751484801608,
26.506087261093334,
4178.354386872518,
4382.25,
4586.145613127482,
-0.09305521735523155,
4481,
4382.25,
4472.454522015985,
112.77858838556,
154112
],
[
4540,
4650,
4525,
4610,
32098,
65.91773296787053,
54.28577336555372,
25.59916655152361,
28.686606814030114,
4182.426435473207,
4400.25,
4618.073564526793,
-0.09900508585957309,
4538,
4400.25,
4499.963617612788,
113.65154635802,
186210
],
[
4610,
4680,
4570,
4655,
46698,
68.38214090887165,
64.58407536572395,
33.39614831436368,
31.18792705136027,
4192.190352895054,
4421.75,
4651.309647104946,
-0.1038320335183788,
4585,
4421.75,
4530.970894090231,
113.39072161816144,
232908
],
[
4655,
4715,
4610,
4660,
31406,
68.65335816650595,
72.31540513376967,
41.179999678244876,
31.135405455524797,
4203.112226304793,
4442,
4680.887773695207,
-0.10755865542332607,
4623,
4442,
4556.776715272184,
112.79138435972133,
264314
],
[
4610,
4660,
4520,
4610,
28960,
62.84760856611772,
73.5600036114829,
47.65600046489248,
25.90400314659042,
4216.254804590369,
4457.25,
4698.245195409631,
-0.10813627030551635,
4626,
4457.25,
4567.421372217748,
114.73485690545553,
235354
],
[
4610,
4705,
4535,
4585,
37214,
60.11044261489697,
71.7025237451735,
52.465305120948685,
19.23721862422481,
4234.03231399508,
4471,
4707.96768600492,
-0.10600209617755327,
4624,
4471,
4570.937097774198,
118.68236712649443,
198140
],
[
4695,
4695,
4585,
4645,
23956,
64.14635401117638,
74.21643526022854,
56.81553114880466,
17.400904111423877,
4256.8793417207335,
4489,
4721.1206582792665,
-0.10341753543295457,
4631,
4489,
4585.749678219359,
118.06219804603055,
222096
]
] | no news data |
0 | [
[
353500,
353500,
349500,
353000,
920,
60.38004938789743,
2810.835924085928,
3819.330720895834,
-1008.4947968099059,
345378.5098525496,
351075,
356771.4901474504,
-0.03245169919504616,
350400,
351075,
351341.4973453121,
7025.623602644958,
10589
],
[
350500,
351000,
345500,
349000,
1310,
52.93566986434615,
2434.0985677102,
3542.2842902587076,
-1108.1857225485078,
345320.1152762583,
351050,
356779.8847237417,
-0.03264426562450749,
351100,
351050,
350873.1978762497,
7059.507631027461,
9279
],
[
347000,
351500,
347000,
351000,
919,
55.865661314867246,
2270.739116786688,
3287.975255564304,
-1017.2361387776159,
345391.280906875,
351100,
356808.719093125,
-0.03251904923454869,
351300,
351100,
350898.55830099975,
6876.685657382643,
10198
],
[
352000,
352000,
348500,
350500,
1003,
54.94473424154502,
2076.9875342478626,
3045.7777113010156,
-968.790177053153,
345482.9205516701,
351150,
356817.0794483299,
-0.0322772572879392,
351100,
351150,
350818.84664079983,
6635.493824712454,
9195
],
[
349000,
356000,
349000,
354000,
1087,
59.924837134817444,
2180.720766911225,
2872.7663224230573,
-692.0455555118324,
345527.7683557717,
351325,
357122.2316442283,
-0.033002101440138196,
351500,
351325,
351455.07731263986,
6661.529980090136,
10282
],
[
353000,
355000,
351500,
354000,
1042,
59.92483713481744,
2237.141723933397,
2745.6414027251258,
-508.4996787917289,
346257.4773650835,
351700,
357142.5226349165,
-0.030949801733957765,
351700,
351700,
351964.0618501119,
6435.706410083698,
10282
],
[
351000,
351000,
335500,
342000,
2434,
41.6284433241714,
1298.5867275954224,
2456.2304676991853,
-1157.6437401037629,
344777.98460181005,
351450,
358122.01539818995,
-0.03796850418659809,
350300,
351450,
349971.2494800895,
7297.441666506291,
7848
],
[
340500,
342500,
334000,
338500,
2740,
37.98553404982593,
269.2506281557726,
2018.8344997905028,
-1749.5838716347303,
341985.64422447456,
350825,
359664.35577552544,
-0.05039182370427104,
347800,
350825,
347676.99958407163,
7383.33869032727,
5108
],
[
339500,
343500,
330500,
342500,
2617,
44.01534656574587,
-221.18934295116924,
1570.8297312421685,
-1792.0190741933377,
340824.69205431634,
350225,
359625.30794568366,
-0.053681535845149016,
346200,
350225,
346641.59966725734,
7784.528783875323,
7725
],
[
343000,
344500,
340500,
342500,
1161,
44.01534656574587,
-602.9165072891046,
1136.080483535914,
-1738.9969908250187,
339785.8429881975,
349725,
359664.1570118025,
-0.056839842801072175,
343900,
349725,
345813.27973380586,
7514.2052993128,
7725
]
] | no news data |
0 | [
[
44550,
45050,
43900,
44750,
458304,
49.033365409717405,
-524.9739044040107,
-1234.9636432643674,
709.9897388603567,
40623.4224770128,
43692.5,
46761.5775229872,
-0.14048532462034452,
45550,
43692.5,
44620.60714363804,
1798.7463678385056,
-2438458
],
[
45000,
45950,
44350,
44550,
586111,
47.99229994454209,
-478.95433321964083,
-1083.7617812554222,
604.8074480357814,
40683.44376463427,
43635,
46586.55623536573,
-0.13528388840910874,
45380,
43635,
44606.48571491043,
1784.5501987071839,
-3024569
],
[
44550,
46500,
44300,
46200,
616739,
56.24590486780234,
-305.8170129672726,
-928.1728275977923,
622.3558146305197,
40578.765426444545,
43700,
46821.234573555455,
-0.14284826423594763,
45370,
43700,
44925.188571928345,
1814.2251845138137,
-2407830
],
[
46550,
46600,
45800,
45800,
413707,
54.00823138996462,
-198.591853077618,
-782.2566326937574,
583.6647796161394,
40526.853083931666,
43782.5,
47038.146916068334,
-0.1487190962630427,
45320,
43782.5,
45100.15085754268,
1741.7805284771127,
-2821537
],
[
47050,
47900,
46300,
47400,
1106584,
60.736978403025695,
15.314945731406624,
-622.7423170087246,
638.0572627401313,
40339.97514225914,
43972.5,
47605.02485774086,
-0.16521802752815312,
45740,
43972.5,
45560.12068603414,
1767.3676335858904,
-1714953
],
[
47300,
47700,
46400,
47050,
789293,
58.71338185162025,
154.8109853027927,
-467.23165654642116,
622.0426418492139,
40362.591917291946,
44190,
48017.408082708054,
-0.17322507728934394,
46200,
44190,
45858.096548827314,
1733.9842311868983,
-2504246
],
[
47150,
47350,
45200,
46300,
767004,
54.52143355908349,
202.50946661594935,
-333.2834319139471,
535.7928985298964,
40447.639041217284,
44350,
48252.360958782716,
-0.17598020107250129,
46550,
44350,
45946.47723906185,
1763.6996432449769,
-3271250
],
[
45100,
46450,
44850,
46150,
413020,
53.695712971034396,
225.60645947821467,
-221.50545363551473,
447.11191311372943,
40740.87776782167,
44557.5,
48374.12223217833,
-0.17131222497574272,
46540,
44557.5,
45987.18179124948,
1752.0068115846213,
-3684270
],
[
46100,
46100,
42400,
42750,
1089040,
39.20280997095736,
-30.093690951383905,
-183.22310109868857,
153.12941014730467,
40764.01674770718,
44565,
48365.98325229282,
-0.17058154391530658,
45930,
44565,
45339.74543299959,
1894.7206107571485,
-4773310
],
[
43200,
43450,
42550,
43350,
415200,
42.169224275799635,
-182.22237073581346,
-183.02295502611355,
0.8005842903000939,
40894.08826800205,
44610,
48325.91173199795,
-0.16659545985195914,
45120,
44610,
44941.79634639967,
1823.6691385602094,
-4358110
]
] | no news data |
0 | [
[
2415,
2430,
2365,
2430,
23633,
46.36915928353929,
-15.177762544131383,
-18.672160056634198,
3.4943975125028146,
2362.284186578293,
2434,
2505.715813421707,
-0.05892835942621777,
2446,
2434,
2443.735360114305,
58.99571615565016,
-367960
],
[
2410,
2450,
2395,
2450,
20942,
50.0279167289891,
-13.677600207696742,
-17.67324808684671,
3.995647879149967,
2368.0683023031593,
2437,
2505.9316976968407,
-0.05657094599658657,
2437,
2437,
2444.988288091444,
58.710307858818005,
-347018
],
[
2450,
2450,
2390,
2420,
17282,
45.06193833637098,
-14.739551651143756,
-17.086508799706117,
2.3469571485623604,
2384.2206217069443,
2440.5,
2496.7793782930557,
-0.046121186882241955,
2432,
2440.5,
2439.990630473155,
58.80242872604529,
-364300
],
[
2420,
2430,
2395,
2410,
21417,
43.511481409500334,
-16.201313589444,
-16.909469757653692,
0.708156168209694,
2382.783881549632,
2440,
2497.216118450368,
-0.04689845774620324,
2428,
2440,
2433.9925043785242,
57.102255245613485,
-385717
],
[
2410,
2450,
2405,
2420,
20484,
45.52981689232811,
-16.364217517292218,
-16.800419309581397,
0.43620179228917877,
2386.074212747896,
2441,
2495.925787252104,
-0.04500269336509945,
2426,
2441,
2431.194003502819,
56.23780844235538,
-365233
],
[
2405,
2430,
2365,
2430,
21029,
47.54808654056174,
-15.50764119275982,
-16.541863686217084,
1.0342224934572641,
2386.5859542776325,
2441.25,
2495.9140457223675,
-0.04478365240951768,
2426,
2441.25,
2430.9552028022554,
56.86367926790143,
-344204
],
[
2380,
2430,
2345,
2420,
16511,
45.72358064828428,
-15.457529927752603,
-16.324996934524187,
0.8674670067715837,
2386.5859542776325,
2441.25,
2495.9140457223675,
-0.04478365240951768,
2420,
2441.25,
2428.764162241804,
58.87341646305133,
-360715
],
[
2400,
2420,
2375,
2410,
22989,
43.90910359523107,
-16.03983557565016,
-16.26796466274938,
0.22812908709922297,
2388.510224604054,
2441.75,
2494.989775395946,
-0.04360788401428958,
2418,
2441.75,
2425.011329793443,
57.88245814426195,
-383704
],
[
2405,
2440,
2390,
2440,
24683,
50.28322244545253,
-13.920105407186384,
-15.798392811636784,
1.8782874044504005,
2390.4880081754063,
2442.75,
2495.0119918245937,
-0.04278947237711078,
2424,
2442.75,
2428.0090638347547,
57.319425419671816,
-359021
],
[
2440,
2455,
2410,
2435,
43680,
49.278108635892146,
-12.499574871698314,
-15.138629223649092,
2.6390543519507776,
2391.5143358275104,
2443.25,
2494.9856641724896,
-0.04234987346566219,
2427,
2443.25,
2429.407251067804,
56.439466461123835,
-402701
]
] | no news data |
0 | [
[
2165,
2170,
1971,
1981,
1282676,
54.65598831290304,
75.93335355558884,
65.35508767354015,
10.578265882048683,
1690.0798913515232,
1943.6499999999999,
2197.2201086484765,
-0.26092157399580856,
2063.2,
1943.6499999999999,
2035.1691673017272,
131.2761437780538,
93946444
],
[
1980,
2050,
1970,
2020,
382070,
57.167394210333086,
70.63579789250525,
66.41122971733319,
4.224568175172067,
1702.3925028178692,
1952.8500000000001,
2203.307497182131,
-0.25650459296119105,
2055.2,
1952.8500000000001,
2032.135333841382,
127.61356207962139,
94328514
],
[
2020,
2025,
1961,
1976,
305602,
53.56298186598133,
62.170353451143455,
65.56305446409525,
-3.3927010129517896,
1715.3894553414864,
1959.85,
2204.310544658513,
-0.2494686273526172,
2032.4,
1959.85,
2020.9082670731057,
123.06973621679128,
94022912
],
[
1975,
2030,
1942,
1968,
330544,
52.9097850446705,
54.19121204037674,
63.28868597935154,
-9.097473938974801,
1727.9068894893537,
1966.1000000000001,
2204.293110510647,
-0.24230009715746556,
2014,
1966.1000000000001,
2010.3266136584848,
120.56475505844907,
93692368
],
[
1951,
1985,
1935,
1950,
318771,
51.39121304864279,
45.88628686623929,
59.8082061567291,
-13.92191929048981,
1743.7369184235176,
1972.45,
2201.1630815764825,
-0.2319076088889274,
1979,
1972.45,
1998.261290926788,
115.524415411417,
93373597
],
[
1950,
1950,
1894,
1925,
340153,
49.275846322911406,
36.86235646637374,
55.21903621865803,
-18.356679752284293,
1752.8927564930636,
1976,
2199.1072435069364,
-0.22581704808394368,
1967.8000000000002,
1976,
1983.6090327414304,
111.27267145345864,
93033444
],
[
1890,
1925,
1850,
1890,
187695,
46.3964947900398,
26.580218899910506,
49.49127275490853,
-22.911053854998023,
1759.8473057810288,
1978.25,
2196.652694218971,
-0.22080393703421833,
1941.8000000000002,
1978.25,
1964.8872261931444,
108.68176634964017,
92845749
],
[
1888,
1916,
1848,
1857,
185756,
43.79786666820604,
15.589026004249718,
42.71082340477677,
-27.12179740052705,
1759.5156982659466,
1978.1499999999999,
2196.7843017340533,
-0.22104926495367222,
1918,
1978.1499999999999,
1943.3097809545156,
105.77592589609445,
92659993
],
[
1857,
1895,
1857,
1892,
145823,
47.17711324224137,
9.592062613013695,
36.08707124642415,
-26.495008633410457,
1766.394495525969,
1980.35,
2194.305504474031,
-0.21607847549577694,
1902.8000000000002,
1980.35,
1933.0478247636127,
100.9347883320877,
92805816
],
[
1882,
1927,
1870,
1901,
232183,
48.04223393486289,
5.50222448468935,
29.970101894077192,
-24.467877409387842,
1773.9720930123503,
1982.7999999999997,
2191.627906987649,
-0.21063940587820196,
1893.0000000000002,
1982.7999999999997,
1926.6382598108903,
97.79658916551001,
93037999
]
] | no news data |
0 | [
[
13830,
13830,
13460,
13700,
59627,
42.51926339412267,
117.47584325641947,
203.99171831787436,
-86.51587506145489,
13290.622709049625,
14019.5,
14748.377290950375,
-0.10398049730024252,
13924,
14019.5,
14015.022576007272,
305.846116503209,
-354244
],
[
13630,
13790,
13630,
13760,
30873,
44.41694476842214,
87.44941083251615,
180.68325682080274,
-93.23384598828659,
13271.125385063002,
14009,
14746.874614936998,
-0.10534293881604656,
13846,
14009,
13964.018060805818,
295.42853675297977,
-323371
],
[
13630,
13790,
13550,
13600,
18333,
40.57045756797763,
50.16432091826027,
154.57946964029426,
-104.41514872203399,
13242.93746993243,
13998.5,
14754.06253006757,
-0.10794907026718137,
13748,
13998.5,
13891.214448644656,
291.46935555633837,
-341704
],
[
13600,
13640,
13480,
13630,
28152,
41.591809273529215,
22.773845106028602,
128.21834473344114,
-105.44449962741254,
13231.694237319258,
13994.5,
14757.305762680742,
-0.10901507916406333,
13706,
13994.5,
13838.971558915726,
282.0786873023142,
-313552
],
[
13630,
13770,
13590,
13740,
31100,
45.303634466191745,
9.829468385834844,
104.5405694639199,
-94.71110107808505,
13234.158386378638,
13995.5,
14756.841613621362,
-0.10879805846470106,
13686,
13995.5,
13819.177247132582,
274.7873524950061,
-282452
],
[
13740,
13750,
13550,
13580,
28866,
41.20211091851263,
-13.187686803898032,
80.99491821035632,
-94.18260501425435,
13220.548321129945,
13991,
14761.451678870055,
-0.11013532683440137,
13662,
13991,
13771.341797706067,
269.4453987453628,
-311318
],
[
13580,
13580,
13220,
13540,
24902,
40.2217239325258,
-34.261666661337586,
57.94360123601754,
-92.20526789735513,
13196.666737318075,
13983,
14769.333262681925,
-0.11246989382563466,
13618,
13983,
13725.073438164854,
275.91358454926547,
-336220
],
[
13530,
13540,
13330,
13490,
44747,
38.97336166116655,
-54.37077718598448,
35.48072555161714,
-89.85150273760162,
13159.230385114826,
13970,
14780.769614885174,
-0.11607295846602345,
13596,
13970,
13678.058750531884,
271.2054713671751,
-380967
],
[
13470,
13640,
13470,
13560,
26763,
41.70140197484368,
-63.92212272881625,
15.600155895530463,
-79.52227862434671,
13123.36549300518,
13954,
14784.63450699482,
-0.11905324738352016,
13582,
13954,
13654.447000425507,
263.9765091266626,
-354204
],
[
13560,
13780,
13550,
13700,
37304,
46.82154111068754,
-59.508822254068946,
0.5783602656105806,
-60.08718251967953,
13103.123749834178,
13941.5,
14779.876250165822,
-0.12027059500998057,
13574,
13941.5,
13663.557600340406,
261.5496156176153,
-316900
]
] | no news data |
0 | [
[
4010,
4040,
3970,
4020,
25977,
44.647128905603715,
-49.93312096910813,
-58.11821065335195,
8.18508968424382,
3947.434228550815,
4067.5,
4187.5657714491845,
-0.05903664238435633,
4065,
4067.5,
4074.1495828694888,
85.4099322555954,
-263795
],
[
3990,
4060,
3990,
4035,
10103,
46.385443768783155,
-49.939260631587786,
-56.48242064899912,
6.543160017411331,
3946.0382947288153,
4066.75,
4187.461705271185,
-0.059365195928534904,
4045,
4066.75,
4066.319666295591,
84.30922280876716,
-253692
],
[
4035,
4035,
3980,
3995,
13037,
42.5481715568032,
-52.56584571607573,
-55.69910566241444,
3.133259946338711,
3953.4210797116148,
4068.5,
4183.578920288385,
-0.05657068712714034,
4025,
4068.5,
4052.055733036473,
82.21570689385523,
-266729
],
[
4030,
4035,
4010,
4015,
10897,
44.99820732792507,
-52.42922895074844,
-55.04513032008124,
2.6159013693328035,
3962.2058057505296,
4070.75,
4179.294194249471,
-0.053328843210450456,
4020,
4070.75,
4044.6445864291786,
79.20029925857986,
-255832
],
[
4025,
4205,
4025,
4130,
13181,
56.4883757321151,
-42.55091975910182,
-52.54628820788536,
9.995368448783545,
3970.0125437750894,
4077,
4183.987456224911,
-0.05248342223444229,
4039,
4077,
4061.715669143343,
87.11456359725273,
-242651
],
[
4065,
4080,
4015,
4025,
10153,
46.86229968461534,
-42.70266133534278,
-50.577562833376845,
7.874901498034063,
3967.3915773354215,
4076,
4184.608422664579,
-0.05329166960970496,
4040,
4076,
4054.3725353146747,
89.10638048316324,
-252804
],
[
4010,
4200,
3965,
4150,
13677,
56.38988471166823,
-32.36339719894704,
-46.93472970649089,
14.57133250754385,
3969.480264896604,
4081.5,
4193.519735103396,
-0.05489145417292465,
4063,
4081.5,
4073.49802825174,
99.52735330579443,
-239127
],
[
4155,
4160,
4115,
4150,
5982,
56.38988471166824,
-23.894020485827696,
-42.32658786235825,
18.432567376530557,
3977.803639578667,
4088.5,
4199.196360421333,
-0.05415010904798,
4094,
4088.5,
4088.7984226013923,
95.63254235538055,
-239127
],
[
4130,
4150,
4090,
4140,
10668,
55.467153291322006,
-17.78389319793314,
-37.41804892947323,
19.63415573154009,
3979.837460897942,
4092.25,
4204.662539102058,
-0.05493923347892136,
4119,
4092.25,
4099.0387380811135,
93.08736075856767,
-249795
],
[
4140,
4140,
4055,
4125,
13845,
54.038735589111326,
-13.990672180945694,
-32.732573579767724,
18.74190139882203,
3980.649124164677,
4094,
4207.350875835323,
-0.05537414549844797,
4118,
4094,
4104.230990464891,
92.50969213295569,
-263640
]
] | no news data |
0 | [
[
327,
327,
313,
314,
552633,
34.71550312538927,
-9.92468061520401,
-9.392806385183402,
-0.531874230020609,
318.54157381295755,
334.70000000000005,
350.85842618704254,
-0.09655468292227364,
324.20000000000005,
334.70000000000005,
327.02975822898674,
12.516407983242935,
-31410326
],
[
317,
318,
309,
316,
454337,
36.37932240272701,
-10.25471333054071,
-9.565187774254863,
-0.6895255562858473,
316.31082439305953,
333.05000000000007,
349.7891756069406,
-0.100520496063297,
320.8,
333.05000000000007,
324.82380658318937,
12.265235984439869,
-30955989
],
[
316,
317,
307,
313,
540382,
34.94083738886407,
-10.635739380100347,
-9.77929809542396,
-0.8564412846763876,
312.9957110840449,
331.85,
350.70428891595515,
-0.11363139319545049,
318.20000000000005,
331.85,
322.4590452665515,
12.103433414122735,
-31496371
],
[
317,
406,
317,
406,
9024914,
71.9581091685897,
-3.3942556368197643,
-8.50228960370312,
5.108033966883356,
296.98615210769975,
335,
373.01384789230025,
-0.22694834562567312,
335,
335,
339.1672362132412,
17.881759598828253,
-22471457
],
[
459,
527,
380,
380,
99519726,
61.43411440393673,
0.24387841431826018,
-6.753056000098845,
6.9969344144171055,
293.91418499054305,
336.85,
379.785815009457,
-0.25492542680396,
345.8,
336.85,
347.333788970593,
27.10449105605481,
-121991183
],
[
380,
414,
337,
345,
11237759,
50.687306750137715,
0.2994663072119579,
-5.342551538636685,
5.642017845848643,
293.99568913325265,
337.05,
380.10431086674737,
-0.25547729337930486,
352,
337.05,
346.8670311764744,
30.668455980622323,
-133228942
],
[
349,
393,
333,
359,
10453583,
54.142889034642444,
1.4564144705080366,
-3.982758336807741,
5.439172807315778,
293.8091965828013,
337.95000000000005,
382.0908034171988,
-0.2612268289226143,
360.6,
337.95000000000005,
349.2936249411796,
32.763566267720726,
-122775359
],
[
361,
365,
322,
330,
5254310,
46.82340956859121,
0.03286770989376464,
-3.17963312746744,
3.2125008373612047,
293.1452351658455,
337.4,
381.65476483415443,
-0.2623281851461438,
364,
337.4,
345.4348999529437,
33.494740105740675,
-128029669
],
[
330,
341,
323,
335,
1781181,
48.12552409173271,
-0.6839608656291034,
-2.680498675099773,
1.9965378094706696,
293.0323927388031,
337.3,
381.56760726119694,
-0.26248210649983356,
349.8,
337.3,
343.347919962355,
32.38797295533063,
-126248488
],
[
334,
335,
322,
333,
1811521,
47.623190916472744,
-1.3973284291797086,
-2.4238646259157606,
1.026536196736052,
292.9014910551513,
337.2,
381.49850894484865,
-0.2627432321758521,
340.40000000000003,
337.2,
341.27833596988404,
31.003117744235585,
-128060009
]
] | no news data |
0 | [
[
1295,
1295,
1278,
1295,
62861,
53.18531998400969,
-1.163691938449574,
-1.4150696661022835,
0.2513777276527094,
1261.8387085652446,
1290.3999999999999,
1318.9612914347551,
-0.04426734568312969,
1294.2,
1290.3999999999999,
1295.2700797604277,
19.965934542083996,
-267021
],
[
1282,
1294,
1278,
1283,
60067,
46.36996955273204,
-2.055780249148711,
-1.543211782711569,
-0.5125684664371419,
1265.6122019878437,
1291.3999999999999,
1317.187798012156,
-0.03993773890685481,
1291.8000000000002,
1291.3999999999999,
1292.8160638083423,
19.754082074792283,
-327088
],
[
1280,
1290,
1276,
1283,
55477,
46.36996955273203,
-2.7312821421562603,
-1.7808258546005074,
-0.950456287555753,
1268.7089042625223,
1292.2,
1315.6910957374778,
-0.0363582970708524,
1289.4,
1292.2,
1290.852851046674,
19.34307621230712,
-327088
],
[
1280,
1296,
1275,
1296,
147281,
53.80706632497139,
-2.192358757564989,
-1.8631324351934038,
-0.3292263223715852,
1274.0269170766844,
1293.75,
1313.4730829233156,
-0.030489790026381584,
1289.2,
1293.75,
1291.8822808373393,
19.461427911428043,
-179807
],
[
1295,
1316,
1286,
1309,
143155,
59.80921274504321,
-0.7081041541666764,
-1.6321267789880585,
0.9240226248213821,
1277.9355990787162,
1295.65,
1313.364400921284,
-0.02734442314094681,
1293.2,
1295.65,
1295.3058246698715,
20.214183060611756,
-36652
],
[
1292,
1343,
1291,
1322,
233641,
64.74280727444908,
1.4998799841559958,
-1.0057254263592477,
2.505605410515243,
1278.7837352250144,
1297.9,
1317.0162647749858,
-0.02945722285998253,
1298.6000000000001,
1297.9,
1300.6446597358974,
22.484598556282346,
196989
],
[
1320,
1332,
1320,
1325,
216437,
65.78655684339952,
3.4520056767544247,
-0.11417920573651319,
3.566184882490938,
1277.5702391384482,
1299.6999999999998,
1321.8297608615514,
-0.03405364447418886,
1307,
1299.6999999999998,
1305.515727788718,
21.73569865940504,
413426
],
[
1322,
1397,
1322,
1390,
494539,
79.76442451570304,
10.127294972360005,
1.9341156298827906,
8.193179342477215,
1258.2162595137231,
1304.25,
1350.2837404862769,
-0.07059036302285127,
1328.4,
1304.25,
1322.4125822309745,
25.540291612304678,
907965
],
[
1390,
1390,
1354,
1355,
259236,
64.4868424396359,
12.449788922223433,
4.037250288350919,
8.412538633872515,
1256.0143702338676,
1307.1499999999999,
1358.2856297661322,
-0.07823988029856145,
1340.2,
1307.1499999999999,
1328.9300657847796,
26.287413639997204,
648729
],
[
1355,
1365,
1324,
1330,
229102,
56.205830573019874,
12.133226758472802,
5.656445582375296,
6.476781176097505,
1256.644838312863,
1308.65,
1360.6551616871373,
-0.07947909935756262,
1344.4,
1308.65,
1329.1440526278236,
27.33831266571169,
419627
]
] | no news data |
0 | [
[
133000,
136100,
133000,
135400,
25599,
42.65142384763171,
677.13274125522,
2274.604982502784,
-1597.472241247564,
133448.52213950022,
140750,
148051.47786049978,
-0.1037510175559472,
137300,
140750,
138198.6524282783,
4037.645021444545,
95208
],
[
135900,
137200,
133300,
134000,
33476,
40.44630146923023,
249.15621769681456,
1869.5152295415903,
-1620.3590118447758,
133100.7825614811,
140670,
148239.2174385189,
-0.10761665512929429,
135420,
140670,
137358.92194262263,
4027.813234198506,
61732
],
[
135100,
136800,
133000,
136500,
37579,
45.83196142541072,
110.43778792658122,
1517.6997412185885,
-1407.2619532920073,
133006.72106048645,
140640,
148273.27893951355,
-0.10855061063016991,
135180,
140640,
137187.1375540981,
4011.5408603271844,
99311
],
[
137200,
137200,
132000,
132800,
102986,
40.05809326414813,
-294.65998796664644,
1155.2277953815417,
-1449.8877833481881,
131863.55948498123,
140080,
148296.44051501877,
-0.1173106869648596,
134320,
140080,
136309.71004327846,
4096.4307988752425,
-3675
],
[
133200,
133500,
130600,
132300,
53003,
39.33690023977832,
-648.572376624099,
794.4677609804136,
-1443.0401376045124,
130736.59744267182,
139590,
148443.4025573282,
-0.12684866476578824,
134200,
139590,
135507.76803462277,
4010.97145609844,
-56678
],
[
133100,
134900,
131500,
133900,
38958,
42.880773819865766,
-790.8276967788406,
477.4086694285628,
-1268.2363662074035,
130159.89928581938,
139070,
147980.10071418062,
-0.12813835786554423,
133900,
139070,
135186.21442769823,
3967.330637805694,
-17720
],
[
133900,
135800,
132500,
133900,
36827,
42.880773819865766,
-893.2690137458849,
203.2731327936733,
-1096.5421465395582,
129758.34667468163,
138525,
147291.6533253184,
-0.12657142501813218,
133880,
138525,
134928.97154215857,
3919.6641636767163,
-17720
],
[
133900,
135100,
133100,
134900,
34117,
45.201232285952585,
-883.5775211844884,
-14.096998001959037,
-869.4805231825294,
129498.1544992556,
138105,
146711.8455007444,
-0.12464205496896429,
133560,
138105,
134923.17723372686,
3782.545294842665,
16397
],
[
134000,
137700,
133700,
136800,
47825,
49.40677575120057,
-714.3482603892626,
-154.14725047941974,
-560.2010099098428,
129574.68413615203,
137750,
145925.31586384797,
-0.11869787098145866,
134360,
137750,
135298.5417869815,
3798.0777737824747,
64222
],
[
137500,
138000,
134800,
135400,
24824,
46.5706668172284,
-685.3014234655129,
-260.3780850766384,
-424.9233383888745,
129666.38553397261,
137310,
144953.6144660274,
-0.11133368969524995,
134980,
137310,
135318.8334295852,
3755.3579327980124,
39398
]
] | no news data |
0 | [
[
144500,
147200,
143200,
143500,
339174,
64.38219625453698,
-2391.1820811113284,
-5262.776647348276,
2871.5945662369477,
126244.67670226253,
136560,
146875.3232977375,
-0.1510738620055284,
142840,
136560,
141249.13163085008,
5812.452790532216,
517956
],
[
145100,
149300,
140700,
147500,
536206,
67.003426092046,
-1662.5205672542506,
-4542.725431329472,
2880.204864075221,
125670.9208593225,
137090,
148509.0791406775,
-0.16659244497304684,
144660,
137090,
142499.30530468008,
6011.563305494201,
1054162
],
[
148200,
150300,
146500,
147600,
428575,
67.06867479246011,
-1064.708605488704,
-3847.1220661613183,
2782.4134606726143,
125490.61047282735,
137750,
150009.38952717267,
-0.17799476627473915,
145000,
137750,
143519.44424374407,
5853.594497958901,
1482737
],
[
146400,
148100,
142200,
146300,
374520,
65.2619536629216,
-687.9076826753444,
-3215.279189464124,
2527.3715067887797,
125537.19921669718,
138305,
151072.8007833028,
-0.1846325264206329,
146000,
138305,
144075.55539499526,
5856.909176676123,
1108217
],
[
144000,
160800,
143400,
157700,
1152076,
72.30704826989106,
524.5478287331061,
-2467.3137858246782,
2991.8616145577844,
124590.86834102996,
139610,
154629.13165897006,
-0.21515839351006447,
148520,
139610,
146800.4443159962,
6681.415664056401,
2260293
],
[
156900,
172700,
155200,
166700,
1670939,
76.37979531782786,
2186.4483253780927,
-1536.5613635841241,
3723.009688962217,
122378.49672243201,
141305,
160231.50327756797,
-0.26788157924444256,
153160,
141305,
150780.35545279697,
7454.171688052372,
3931232
],
[
172700,
174450,
166100,
174200,
807770,
79.13380177938134,
4061.8809273036313,
-416.87290540657307,
4478.753832710205,
119835.64319665858,
143365,
166894.35680334142,
-0.3282440875156617,
158500,
143365,
155464.28436223758,
7518.15942462006,
4739002
],
[
172400,
191500,
172000,
191500,
1356449,
83.82007265786847,
6865.004693173425,
1039.5026143094267,
5825.502078863999,
115456.88300899576,
146460,
177463.11699100424,
-0.42336633880928903,
167280,
146460,
162671.42748979008,
8374.005180004342,
6095451
],
[
192100,
201000,
188000,
193500,
1383608,
84.26017387142932,
9142.494769644953,
2660.101045376532,
6482.393724268421,
113070.66204353739,
149595,
186119.3379564626,
-0.48830960869631485,
176720,
149595,
168837.14199183206,
8704.433381432604,
7479059
],
[
191100,
198700,
186500,
195500,
750173,
84.7081157675093,
10982.209276628128,
4324.522691626851,
6657.686585001276,
111674.72388401587,
152695,
193715.27611598413,
-0.5372838156584582,
184280,
152695,
174169.71359346565,
8954.116711330274,
8229232
]
] | no news data |
0 | [
[
82500,
82500,
80600,
81100,
1794,
39.77319465982344,
-3574.1350385544356,
-4747.659424020933,
1173.5243854664977,
78469.19305480731,
82970,
87470.80694519269,
-0.10849239352037329,
83100,
82970,
82986.89466939207,
3158.418073552598,
-59211
],
[
92500,
92500,
86200,
87800,
20326,
53.575630784393155,
-2949.9825215502206,
-4388.124043526791,
1438.1415219765704,
78334.3455248449,
83015,
87695.6544751551,
-0.11276647533951929,
83820,
83015,
83949.51573551366,
3747.1024968702695,
-38885
],
[
86700,
90000,
85300,
88400,
7631,
54.57950412531985,
-2379.492856985089,
-3986.3978062184506,
1606.9049492333615,
77985.4279341443,
83180,
88374.5720658557,
-0.12489954474286359,
84380,
83180,
84839.61258841094,
3815.166604236679,
-31254
],
[
87400,
87500,
83300,
84500,
6046,
47.404092978691985,
-2216.5224034712737,
-3632.4227256690156,
1415.9003221977418,
77989.04270279025,
83205,
88420.95729720975,
-0.1253760542565892,
84860,
83205,
84771.69007072876,
3906.9404182197736,
-37300
],
[
82500,
85600,
82500,
83600,
2360,
45.904293832921915,
-2135.3743569465296,
-3333.0130519245185,
1197.638694977989,
78006.05677162009,
83225,
88443.94322837991,
-0.1254176804657233,
85080,
83225,
84537.35205658301,
3849.3018169183615,
-39660
],
[
83500,
86400,
82800,
83800,
4807,
46.310808569350144,
-2031.5076611570985,
-3072.7119737710345,
1041.204312613936,
78180.0734399351,
83340,
88499.9265600649,
-0.12382833117506345,
85620,
83340,
84389.88164526642,
3831.494544281336,
-34853
],
[
84200,
85300,
84000,
84600,
2828,
47.99429327970992,
-1863.1618720211554,
-2830.801953421059,
967.6400813999035,
78381.76639544635,
83495,
88608.23360455365,
-0.12247999531836998,
84980,
83495,
84431.90531621313,
3664.9592196898125,
-32025
],
[
86100,
88000,
84700,
86100,
5927,
51.09097971540103,
-1590.3762893987296,
-2582.7168206165934,
992.3405312178638,
78429.5627635722,
83660,
88890.4372364278,
-0.12504033555887628,
84520,
83660,
84765.52425297051,
3646.03356114054,
-26098
],
[
86800,
86800,
84200,
84800,
2938,
48.40106844464654,
-1462.2351487184787,
-2358.6204862369705,
896.3853375184917,
78752.012781086,
83850,
88947.987218914,
-0.12159778697469292,
84580,
83850,
84772.41940237641,
3571.31687820193,
-29036
],
[
92000,
93200,
87900,
91100,
12679,
59.52307439245855,
-842.6119171459868,
-2055.418772418774,
1212.8068552727873,
78267.15856754838,
84270,
90272.84143245162,
-0.14246686679605125,
86080,
84270,
86037.93552190113,
3916.222815473221,
-16357
]
] | no news data |
0 | [
[
6870,
6880,
6800,
6870,
15810,
45.19423346489823,
-59.385313052112,
-54.63071733019672,
-4.75459572191528,
6790.466261160454,
6953.5,
7116.533738839546,
-0.046892568875974844,
6864,
6953.5,
6915.217911963343,
119.27061133021923,
-292244
],
[
6860,
6890,
6800,
6870,
15506,
45.19423346489824,
-59.774377308010116,
-55.6594493257594,
-4.11492798225072,
6781.5111885248125,
6948.5,
7115.4888114751875,
-0.04806470791543139,
6854,
6948.5,
6906.174329570675,
117.17985337806071,
-292244
],
[
6870,
6940,
6840,
6920,
10754,
49.33173875836604,
-55.40940625712756,
-55.609440712033035,
0.20003445490547733,
6779.52965698526,
6947,
7114.47034301474,
-0.04821371614070538,
6868,
6947,
6908.93946365654,
115.95272099391352,
-281490
],
[
6890,
6940,
6770,
6780,
35866,
40.18409552564893,
-62.52620208612734,
-56.992792986851896,
-5.533409099275445,
6755.593634960934,
6939,
7122.406365039066,
-0.05286247731346484,
6862,
6939,
6883.151570925233,
119.81324092291969,
-317356
],
[
6660,
6840,
6660,
6740,
21248,
38.0151145733019,
-70.58037315344973,
-59.710309020171465,
-10.870064133278262,
6725.593416641729,
6929.5,
7133.406583358271,
-0.05885174496234096,
6836,
6929.5,
6854.521256740187,
124.11229514271115,
-338604
],
[
6810,
6810,
6670,
6750,
19242,
38.90297821810589,
-75.28856560615532,
-62.825960337368244,
-12.462605268787073,
6701.359898768509,
6916.5,
7131.640101231491,
-0.06221068495091185,
6812,
6916.5,
6833.61700539215,
125.24713120394607,
-319362
],
[
6750,
6810,
6710,
6800,
16863,
43.27787350212745,
-74.13072703655234,
-65.08691367720508,
-9.043813359347268,
6688.373522830954,
6908,
7127.626477169046,
-0.06358612541084127,
6798,
6908,
6826.89360431372,
123.4437646893785,
-302499
],
[
6810,
6840,
6740,
6750,
28889,
40.17947971107117,
-76.36739793459583,
-67.34301052868324,
-9.024387405912591,
6668.586708839111,
6897,
7125.413291160889,
-0.0662355491259645,
6764,
6897,
6811.514883450976,
121.7692100687086,
-331388
],
[
6790,
6790,
6670,
6730,
29610,
38.97741349486844,
-78.84493327711334,
-69.64339507836927,
-9.201538198744075,
6647.430210146338,
6887,
7126.569789853662,
-0.06957159571763086,
6754,
6887,
6795.211906760782,
121.6428379209437,
-360998
],
[
6720,
6730,
6650,
6660,
28159,
35.02751333995908,
-85.4715500465827,
-72.80902607201196,
-12.662523974570746,
6614.745054755546,
6874.5,
7134.254945244454,
-0.07557057102173356,
6738,
6874.5,
6768.169525408626,
118.66834949801915,
-389157
]
] | no news data |
0 | [
[
5210,
5230,
5110,
5120,
47346,
57.39821579956026,
123.08354413967481,
124.30647707151039,
-1.2229329318355724,
4685.682079445627,
4971,
5256.317920554373,
-0.11479296743285974,
5092,
4971,
5080.82568641161,
135.63560457780957,
1058370
],
[
5130,
5200,
5050,
5170,
61712,
59.91682122927111,
123.21735356936915,
124.08865237108213,
-0.8712988017129817,
4713.424677104534,
4992,
5270.575322895466,
-0.11160870308311953,
5128,
4992,
5098.6605491292885,
136.66163282225176,
1120082
],
[
5230,
5410,
5100,
5350,
182531,
67.39090942605029,
136.27697801064642,
126.526317498995,
9.750660511651418,
4723.363549764391,
5021.75,
5320.136450235609,
-0.11883763637600801,
5186,
5021.75,
5148.92843930343,
149.0429447635195,
1302613
],
[
5490,
5520,
5370,
5450,
110505,
70.66366856656778,
152.93307148446092,
131.8076682960882,
21.12540318837273,
4719.381796187804,
5054.5,
5389.618203812196,
-0.1326019205904426,
5264,
5054.5,
5209.142751442744,
150.53987728041096,
1413118
],
[
5350,
5360,
5220,
5250,
82128,
58.103574613037885,
148.2854743886228,
135.1032295145951,
13.182244874027674,
4758.371926666078,
5078,
5397.628073333922,
-0.12588738611024883,
5268,
5078,
5217.314201154196,
156.21560033181018,
1330990
],
[
5260,
5320,
5030,
5100,
154674,
50.80924482670298,
130.98851969087445,
134.28028754985098,
-3.2917678589765274,
4798.803056303204,
5092.5,
5386.196943696796,
-0.11534489688632131,
5264,
5092.5,
5193.851360923357,
165.77162887953804,
1176316
],
[
5100,
5120,
5050,
5110,
73531,
51.248647440935606,
116.74174869188755,
130.77257977825832,
-14.030831086370767,
4828.964980238191,
5104.25,
5379.535019761809,
-0.10786502219202,
5252,
5104.25,
5177.081088738686,
158.93079824528533,
1249847
],
[
5100,
5150,
5020,
5050,
50542,
48.4520665524789,
99.46303353664825,
124.5106705299363,
-25.04763699328805,
4850.00047217369,
5111.25,
5372.49952782631,
-0.10222529824458222,
5192,
5111.25,
5151.664870990949,
156.86431265633638,
1199305
],
[
5000,
5040,
4820,
4855,
116930,
40.68214152761641,
69.23654122372136,
113.45584466869332,
-44.219303444971956,
4837.360106024104,
5108.5,
5379.639893975896,
-0.1061524494375631,
5073,
5108.5,
5092.331896792759,
162.08829032374092,
1082375
],
[
4855,
4880,
4765,
4840,
34806,
40.14878421651229,
43.56921486773899,
99.47851870850246,
-55.90930384076347,
4816.936746984628,
5103.75,
5390.563253015372,
-0.11239314347896023,
4991,
5103.75,
5041.8655174342075,
158.7248410149023,
1047569
]
] | no news data |
0 | [
[
11300,
11430,
11070,
11130,
81851,
56.081360326849364,
174.0900894870465,
43.513337016727974,
130.57675247031852,
9601.013187694678,
10487,
11372.986812305322,
-0.1689685920292404,
11116,
10487,
10918.544871284103,
421.79822041286224,
460232
],
[
11150,
11240,
10760,
10760,
58274,
49.0153188127768,
155.8100377868177,
65.97267717074592,
89.83736061607178,
9669.412195687659,
10527,
11384.587804312341,
-0.16293109229834543,
11096,
10527,
10886.835897027282,
425.9554903833721,
401958
],
[
10780,
10930,
10660,
10810,
78306,
49.933353543285776,
143.7010509813772,
81.51835193287218,
62.182699048505015,
9722.371162697078,
10563,
11403.628837302922,
-0.1591647897951192,
10994,
10563,
10871.468717621827,
414.8158124988455,
480264
],
[
10710,
10950,
10600,
10800,
58331,
49.740448412608,
131.77861344456142,
91.57040423521002,
40.208209209351395,
9770.391640008167,
10595,
11419.608359991833,
-0.1556599075019977,
10964,
10595,
10857.174974097461,
410.1861116060708,
421933
],
[
10600,
10600,
10295,
10430,
83117,
43.105042051178124,
91.42025225822908,
91.54037383981384,
-0.12012158158475472,
9817.768163238015,
10612,
11406.231836761985,
-0.14968560813456175,
10786,
10612,
10771.739979277969,
416.9585322056372,
338816
],
[
10490,
10710,
10340,
10340,
88536,
41.64960254621558,
51.5791401919214,
83.54812711023536,
-31.96898691831396,
9876.463237477818,
10629,
11381.536762522182,
-0.1416006703400475,
10628,
10629,
10685.391983422376,
413.604351333806,
250280
],
[
10400,
10490,
10320,
10400,
27193,
43.0306256990908,
24.563122018125796,
71.75112609181345,
-47.18800407368765,
9920.515980872424,
10643,
11365.484019127576,
-0.13576698658791247,
10556,
10643,
10628.3135867379,
396.20404052424846,
277473
],
[
10430,
10550,
10120,
10180,
99748,
39.35281742513261,
-14.433053155284142,
54.51429024239393,
-68.94734339767808,
9922.381716396423,
10643.5,
11364.618283603577,
-0.13550397587327043,
10430,
10643.5,
10538.650869390322,
398.6180376296593,
177725
],
[
10140,
10140,
9950,
10070,
82155,
37.621402740462216,
-53.59606158851966,
32.892219876211215,
-86.48828146473087,
9890.235819731826,
10635,
11379.764180268174,
-0.1400590842065207,
10284,
10635,
10444.920695512257,
386.5738920846837,
95570
],
[
10030,
10170,
9950,
10040,
70662,
37.141451202728646,
-86.06171136853663,
9.101433627261645,
-95.16314499579828,
9832.006537070463,
10617,
11401.993462929537,
-0.14787481641321215,
10206,
10617,
10363.936556409806,
374.6757569357777,
24908
]
] | no news data |
0 | [
[
5110,
5180,
5090,
5140,
129245,
75.26498752748776,
110.35439837830927,
108.86312394061119,
1.491274437698081,
4749.856235735084,
4965.25,
5180.643764264916,
-0.08676049111924522,
5082,
4965.25,
5050.210039174643,
88.87628918354291,
1496720
],
[
5140,
5240,
5130,
5230,
85071,
79.55190759563736,
118.51840705854556,
110.79418056419807,
7.724226494347491,
4773.759450795798,
4990.25,
5206.740549204202,
-0.08676541223553998,
5124,
4990.25,
5086.168031339714,
90.38512567043271,
1581791
],
[
5210,
5320,
5180,
5310,
156811,
82.461647717041,
129.9458394198873,
114.62451233533592,
15.321327084551385,
4785.269666932539,
5017.75,
5250.230333067461,
-0.09266317894174134,
5186,
5017.75,
5130.934425071771,
93.92904526540181,
1738602
],
[
5290,
5340,
5210,
5280,
68608,
77.98036232251044,
135.02492928225,
118.70459572471874,
16.32033355753127,
4798.580048036763,
5040.5,
5282.419951963237,
-0.09599045807488804,
5220,
5040.5,
5160.747540057418,
96.50554203215881,
1669994
],
[
5300,
5310,
5130,
5270,
69428,
76.48822563118502,
136.66780676094095,
122.2972379319632,
14.370568828977753,
4805.98450224292,
5059,
5312.01549775708,
-0.10002589355883774,
5246,
5059,
5182.598032045934,
102.46943188700462,
1600566
],
[
5270,
5330,
5250,
5330,
86223,
79.07535100960698,
141.1838183837226,
126.07455402231508,
15.109264361407526,
4809.912294946525,
5080,
5350.087705053475,
-0.10633374214703722,
5284,
5080,
5212.078425636747,
100.86447246650428,
1686789
],
[
5300,
5330,
5260,
5310,
61507,
76.07057436552363,
141.51763012939227,
129.16316924373052,
12.354460885661751,
4812.1891989759315,
5096.5,
5380.8108010240685,
-0.11157100010755165,
5300,
5096.5,
5231.662740509398,
98.65986729032541,
1625282
],
[
5250,
5310,
5250,
5290,
86597,
73.08000210240309,
138.5709854272318,
131.04473248043078,
7.526252946801009,
4817.965064055136,
5111,
5404.034935944864,
-0.11466833729010516,
5296,
5111,
5243.330192407519,
95.89844819815931,
1538685
],
[
5250,
5300,
5200,
5220,
116493,
63.64854462614371,
129.09915854745032,
130.6556176938347,
-1.556459146384384,
4825.095912112715,
5120,
5414.904087887285,
-0.1151969093309706,
5284,
5120,
5238.664153926015,
96.19141618400508,
1422192
],
[
5220,
5240,
5100,
5200,
190774,
61.21761005731024,
118.61155448440331,
128.24680505194843,
-9.635250567545114,
4840.166253751779,
5130.5,
5420.833746248221,
-0.11317951320464725,
5270,
5130.5,
5230.931323140812,
99.32060074229044,
1231418
]
] | no news data |
0 | [
[
7350,
7420,
7300,
7350,
27072,
22.099084103440283,
-456.2194093617627,
-445.7950455536961,
-10.424363808066573,
7168.611460437616,
7971,
8773.388539562384,
-0.20132694506646187,
7462,
7971,
7593.02191728928,
246.55324516817757,
-880625
],
[
7360,
7520,
7360,
7380,
75374,
23.516675796302543,
-447.55421314186333,
-446.14687907132964,
-1.4073340705336932,
7098.437960865333,
7923.5,
8748.562039134667,
-0.20825696703089983,
7382,
7923.5,
7550.417533831424,
241.08515622759347,
-805251
],
[
7380,
7390,
7160,
7320,
91296,
22.629719058580704,
-440.4512336175321,
-445.00774998057017,
4.5565163630380425,
7037.081674797158,
7868,
8698.918325202843,
-0.211214622573168,
7356,
7868,
7504.33402706514,
240.29335935419394,
-896547
],
[
7120,
7830,
7050,
7680,
144980,
37.79043199192175,
-401.14888517405325,
-436.2359770192668,
35.087091845213536,
7035.508948079021,
7832.5,
8629.491051920979,
-0.2035087269507766,
7406,
7832.5,
7539.467221652112,
278.8438336860372,
-751567
],
[
7750,
8170,
7690,
8120,
243805,
50.54557813558113,
-330.6852345682046,
-415.1258285290544,
84.44059396084981,
7054.321046034233,
7818.5,
8582.678953965766,
-0.19547968381806385,
7570,
7818.5,
7655.57377732169,
293.92641699417743,
-507762
],
[
8130,
8490,
8090,
8480,
159689,
58.11291251827487,
-242.9922292836418,
-380.69910867997186,
137.70687939633007,
7050.502556346367,
7820,
8589.497443653632,
-0.19680241525668354,
7796,
7820,
7820.459021857352,
301.5031014945933,
-348073
],
[
8480,
8760,
8400,
8730,
230991,
62.41406949778396,
-151.57472110589606,
-334.8742311651567,
183.29951005926063,
7016.349490185272,
7830.5,
8644.650509814728,
-0.20794342885249426,
8066,
7830.5,
8002.367217485882,
305.68145138783666,
-117082
],
[
8710,
9110,
8450,
8980,
326804,
66.15658798267536,
-58.280950070842664,
-279.5555749462939,
221.27462487545125,
6919.18034138178,
7867,
8814.81965861822,
-0.24096088944152033,
8398,
7867,
8197.893773988706,
330.9899191458484,
209722
],
[
8830,
8990,
8610,
8950,
161816,
65.3161127746976,
13.08346826226989,
-221.02776630458115,
234.11123456685104,
6849.746897673056,
7900,
8950.253102326944,
-0.2658868613485934,
8652,
7900,
8348.315019190966,
334.4906392068592,
47906
],
[
8920,
9270,
8650,
8940,
205060,
65.01958904250829,
68.0489416769633,
-163.21242470827227,
231.26136638523556,
6794.6294554989945,
7940,
9085.370544501005,
-0.2885064343831248,
8816,
7940,
8466.652015352774,
354.88416497779787,
-157154
]
] | no news data |
0 | [
[
6980,
7070,
6960,
7000,
31706,
55.50291712471932,
86.81938964479104,
127.70517881668124,
-40.885789171890195,
6785.709338853206,
6966.5,
7147.290661146794,
-0.05190286690498651,
6908,
6966.5,
6950.7651485374545,
137.75785099111337,
117999
],
[
7150,
7360,
7070,
7360,
185854,
71.57391147430982,
113.31384857956164,
124.82691276925733,
-11.513064189695697,
6747.687861430031,
6992,
7236.312138569969,
-0.06988333483122676,
7010,
6992,
7032.612118829964,
153.63229020603384,
303853
],
[
7330,
7540,
7220,
7500,
118140,
75.30869526734001,
143.94838080960017,
128.6512063773259,
15.29717443227426,
6699.961461213164,
7024.5,
7349.038538786836,
-0.09240189018060685,
7140,
7024.5,
7126.089695063972,
165.51569804846,
421993
],
[
7580,
8140,
7500,
8030,
360213,
83.92126506288668,
208.58855984100228,
144.6386770700612,
63.94988277094109,
6537.044536229325,
7083,
7628.955463770675,
-0.1541593855063321,
7366,
7083,
7306.871756051178,
199.4074339021414,
782206
],
[
8190,
8250,
7880,
8150,
164813,
85.18158425562642,
266.42814671926953,
168.99657099990287,
97.43157571936666,
6423.755162172769,
7143.5,
7863.244837827231,
-0.20151041865394584,
7608,
7143.5,
7475.497404840942,
211.5926171948456,
947019
],
[
8300,
8560,
8250,
8510,
185887,
88.17592812589974,
337.4257928863535,
202.68241537719302,
134.7433775091605,
6286.936561547844,
7222.5,
8158.063438452156,
-0.25906914183514196,
7910,
7222.5,
7682.397923872754,
225.76457310949948,
1132906
],
[
8510,
8680,
8400,
8480,
180141,
86.60539080457377,
386.81225876784265,
239.50838405532298,
147.30387471251967,
6217.130984645657,
7298.5,
8379.869015354343,
-0.2963263726394034,
8134,
7298.5,
7841.918339098203,
229.63853217310665,
952765
],
[
8570,
8760,
8320,
8340,
104870,
79.48994850141557,
409.9291507403159,
273.59253739232156,
136.33661334799433,
6195.890416099585,
7364,
8532.109583900416,
-0.3172486648290101,
8302,
7364,
7941.534671278563,
244.66435130359903,
847895
],
[
8380,
8440,
8040,
8050,
128286,
67.1777148677391,
400.2352153826778,
298.9210729903928,
101.31414239228496,
6214.982339116207,
7413,
8611.017660883792,
-0.32322073678235325,
8306,
7413,
7963.227737022851,
255.7597547819134,
719609
],
[
8090,
8260,
7930,
8170,
83736,
69.2969268971209,
397.6518162804523,
318.66722164840473,
78.98459463204756,
6244.483507166994,
7471.5,
8698.516492833005,
-0.32845251765589384,
8310,
7471.5,
8004.5821896182815,
261.06262944034813,
803345
]
] | no news data |
0 | [
[
22550,
22850,
22350,
22450,
80079,
38.416589439538406,
-876.4868824650403,
-838.905250176384,
-37.58163228865624,
22365.545940824046,
23680,
24994.454059175954,
-0.11101807932229342,
22650,
23680,
23036.67344421588,
723.871402846279,
-463364
],
[
22550,
22800,
22000,
22350,
72535,
37.53555969838696,
-882.1498111519904,
-847.5541623715054,
-34.59564878048502,
22172.983897512448,
23585,
24997.016102487552,
-0.1197384865369983,
22500,
23585,
22899.338755372704,
729.3091597858305,
-535899
],
[
21750,
23000,
21600,
23000,
86753,
46.17616969999503,
-824.6817374890416,
-842.9796773950127,
18.297939905971134,
22130.61594990029,
23517.5,
24904.38405009971,
-0.11794485384073225,
22560,
23517.5,
22919.471004298164,
777.2156483725569,
-449146
],
[
22750,
24300,
22750,
24000,
170017,
56.2117119483652,
-690.4867312005299,
-812.4810881561161,
121.99435695558623,
22133.761064366605,
23512.5,
24891.238935633395,
-0.1172771024462218,
22840,
23512.5,
23135.576803438533,
832.4145306316599,
-279129
],
[
24100,
24400,
23600,
24200,
66873,
57.90230559784883,
-561.5249828981287,
-762.2898671045186,
200.76488420638998,
22140.10716767468,
23507.5,
24874.89283232532,
-0.11633672932683785,
23200,
23507.5,
23348.461442750828,
830.0992070151127,
-212256
],
[
24450,
26000,
24300,
25950,
241154,
69.13227600190781,
-314.4862914031073,
-672.7291519642364,
358.2428605611291,
21864.089913980042,
23597.5,
25330.910086019958,
-0.14691472283249987,
23900,
23597.5,
23868.76915420066,
899.3778350854618,
28898
],
[
25650,
27450,
25200,
27100,
247004,
74.03419914362966,
-25.61567793660288,
-543.3064571587097,
517.6907792221068,
21424.96305967834,
23762.5,
26100.03694032166,
-0.19674166778088678,
24850,
23762.5,
24515.01532336053,
995.8508468650716,
275902
],
[
26900,
27100,
25850,
26800,
124813,
70.87231044728316,
177.0677448982533,
-399.2316167473171,
576.2993616455703,
21194.582472975788,
23897.5,
26600.417527024212,
-0.22620922916825711,
25610,
23897.5,
24972.012258688424,
1014.0043578032808,
151089
],
[
27000,
27900,
26500,
26850,
137917,
71.09389384699419,
337.836036351222,
-251.81808612760932,
589.6541224788314,
21033.867682641732,
24042.5,
27051.132317358268,
-0.2502761624089232,
26180,
24042.5,
25347.609806950742,
1041.5754751030463,
289006
],
[
27100,
27250,
26500,
26900,
96751,
71.32878248148154,
463.9327201237684,
-108.66792487733377,
572.6006450011022,
20953.977240477845,
24210,
27466.022759522155,
-0.26898164060488683,
26720,
24210,
25658.087845560596,
1020.7486554528288,
385757
]
] | no news data |
0 | [
[
6110,
6190,
6080,
6100,
60386,
43.979171006865265,
-33.28454921043158,
58.70074256021754,
-91.98529177064913,
6000.068585451317,
6438.5,
6876.931414548683,
-0.13619054579441897,
6104,
6438.5,
6231.813099998107,
146.51655879565536,
593149
],
[
6250,
6310,
6190,
6280,
98283,
53.19622711754919,
-30.43893541905163,
40.87280696436371,
-71.31174238341535,
5984.339038596265,
6426.5,
6868.660961403735,
-0.13760552755115077,
6138,
6426.5,
6241.450479998486,
151.0510903102514,
691432
],
[
6130,
6200,
6050,
6160,
123506,
47.576345077084106,
-37.435233042112486,
25.211198963068476,
-62.64643200518096,
5953.31559591946,
6409.5,
6865.68440408054,
-0.1423463309401794,
6144,
6409.5,
6225.160383998789,
156.69029814523344,
567926
],
[
6180,
6270,
6030,
6120,
136544,
45.83800206194411,
-45.68093365229197,
11.03277243999639,
-56.71370609228836,
5919.219177610051,
6392.5,
6865.780822389949,
-0.14807378095892038,
6148,
6392.5,
6204.128307199032,
162.64099113485963,
431382
],
[
6100,
6180,
6090,
6180,
58629,
48.856630645026804,
-46.834335171352905,
-0.54064908227347,
-46.293686089079436,
5896.907903572,
6377,
6857.092096428,
-0.1505698906783755,
6168,
6377,
6199.302645759226,
157.45234891094108,
490011
],
[
6200,
6300,
6160,
6280,
110756,
53.50747270544481,
-39.227064735615386,
-8.277932212941852,
-30.949132522673533,
5887.809283057926,
6365.5,
6843.190716942074,
-0.15008741401054868,
6204,
6365.5,
6215.442116607381,
156.2057525601596,
600767
],
[
6280,
6280,
6130,
6200,
124676,
49.61994743254093,
-39.20168687587102,
-14.462683145527688,
-24.73900373034333,
5877.866971777368,
6344,
6810.133028222632,
-0.14695240486211594,
6188,
6344,
6212.353693285905,
155.7624845201482,
476091
],
[
6230,
6340,
6190,
6320,
107490,
54.91168976131392,
-29.162411494295156,
-17.402628815281183,
-11.759782679013973,
5887.514568447011,
6326,
6764.485431552989,
-0.138629602134995,
6220,
6326,
6233.882954628724,
155.35087848299477,
583581
],
[
6320,
6400,
6220,
6270,
154180,
52.44009653268145,
-24.953151164066185,
-18.912733285038186,
-6.0404178790279985,
5904.189518580825,
6304,
6703.810481419175,
-0.12684342684618488,
6250,
6304,
6241.10636370298,
157.11153001992372,
429401
],
[
6270,
6270,
6070,
6210,
109639,
49.55747711948322,
-26.15725602027942,
-20.361637832086434,
-5.795618188192986,
5922.346830751237,
6280,
6637.653169248763,
-0.11390228320024309,
6256,
6280,
6234.885090962384,
160.17499216135775,
319762
]
] | no news data |
0 | [
[
28500,
29600,
28500,
28750,
939510,
48.95728283048601,
-90.56463448159775,
118.28168422541196,
-208.84631870700971,
27916.795846980574,
29271.25,
30625.704153019426,
-0.09254501622031348,
28550,
29271.25,
28897.104384841317,
825.2986442366242,
8783287
],
[
28750,
28800,
28000,
28200,
652418,
43.82334705586872,
-147.0952997048298,
65.2062874393636,
-212.30158714419343,
27844.26788063582,
29251.25,
30658.23211936418,
-0.09619979449522192,
28450,
29251.25,
28757.683507873055,
823.4915982197225,
8130869
],
[
27500,
28350,
27350,
28250,
540083,
44.39422728631877,
-185.72080323066257,
15.020869305358374,
-200.74167253602093,
27771.16773726778,
29228.75,
30686.33226273222,
-0.09973620238513241,
28410,
29228.75,
28656.146806298446,
836.0993412040281,
8670952
],
[
28250,
28600,
27650,
27800,
776065,
40.4136637511003,
-249.76390937505494,
-37.93608643072429,
-211.82782294433065,
27569.45566324468,
29161.25,
30753.04433675532,
-0.10917188644213262,
28260,
29161.25,
28484.917445038758,
844.2351025465975,
7894887
],
[
28000,
29200,
27950,
29000,
876291,
52.615110903300106,
-201.36732405371367,
-70.62233395532218,
-130.7449900983915,
27573.196058096342,
29163.75,
30754.303941903658,
-0.10907746376262707,
28400,
29163.75,
28587.933956031007,
883.9325952218406,
8771178
],
[
29450,
29850,
29250,
29800,
1046258,
58.68847492493348,
-97.3373233141574,
-75.96533182708922,
-21.371991487068186,
27594.461601324398,
29206.25,
30818.038398675602,
-0.1103728413387958,
28610,
29206.25,
28830.34716482481,
881.5088384202805,
9817436
],
[
29400,
30200,
29100,
29750,
1174863,
58.18650646806835,
-18.711683722605812,
-64.51460220619254,
45.80291848358672,
27597.117602550043,
29226.25,
30855.382397449957,
-0.11148418955219759,
28920,
29226.25,
29014.27773185985,
897.115349961689,
8642573
],
[
29750,
29750,
28900,
29350,
732091,
54.193110694269095,
11.19400750978457,
-49.372880262997114,
60.56688777278168,
27594.461601324398,
29206.25,
30818.038398675602,
-0.1103728413387958,
29140,
29206.25,
29081.42218548788,
893.7499678215684,
7910482
],
[
29400,
29850,
29000,
29800,
1217974,
57.70952351886364,
70.39426123875091,
-25.419451962647507,
95.81371320139843,
27671.888305408484,
29163.75,
30655.611694591516,
-0.10230931856098865,
29540,
29163.75,
29225.137748390305,
890.6249701200278,
9128456
],
[
29700,
30150,
29350,
30150,
854243,
60.264505772796625,
143.89424052795584,
8.443286535473163,
135.45095399248268,
27663.769234254753,
29168.75,
30673.730765745247,
-0.10319131027179755,
29770,
29168.75,
29410.110198712246,
884.1517579685973,
9982699
]
] | 메리츠證 "한화솔루션, 목표가 하향…사업 돌파구 필요": [서울=뉴시스]한화솔루션 울산 공장. (사진=한화솔루션) 2024.09.06 photo@newsis.com *재판매 및 DB 금지[서울=뉴시스] 김진아 기자 = 메리츠증권은 20일 한화솔루션에 대해 3분기 영업적자를 예상하며 투자의견은 '매수'를 유지했지만, 목표가는 기존 3만5000원에서 3만3000원으로 하향했다. 한화솔루션의 직전 종가는 2만9750원이다.노우호 메리츠증권 연구원은 "한화오션은 올해와 내년 영업실적과 재무 건전성에 반전의 개연성이 필요하다"며 "케미칼 부문은 국내 석유화학 구조조정 정책에 맞춰 설비 효율화 및 제품 고도화 전환 등에 노력 중"이라고 밝혔다. 이어 "다만 업황 불황 장기화에 지분법 회사 여천NCC(YNCC) 잡음이 추가로 발생할 우려가 있다"며 "신재생부문은 미국의 보조금 축소 등에 단기 모멘텀이 소멸됐지만 인공지능(AI)발 급증하는 전력수요에 대응 가능한 공급원으로서 역할론은 명확하다"고 강조했다. 메리츠증권 측은 한화솔루션의 신재생 에너지 부문의 영업적자 전환에 따라 3분기 영업손실을 1266억원으로 추정하고 있다. 이는 한화솔루션의 자체 전망치와 일치하는 수치로, 신재생에너지 부문의 영업적자만 906억원에 달한다. 이는 미국 생산법인의 저율 가동에 따른 고정비용 부담이 늘었고, 생산 감소에 따라 첨단제조세액공제(AMPC) 금액도 직전분기 대비 감소한 것이 영향을 미쳤다는 분석이다. 노 연구원은 "AI로 인한 전력수요 급증과 타이트한 공급여건에 주요 에너지 공급원의 사업 위상은 명확하다"며 "한화솔루션의 사업 역시 회복 속도가 관건이겠지만 에너지 공급원의 방향성에는 부합하다는 판단"이라고 밝혔다. |
0 | [
[
4910,
4930,
4900,
4915,
8936,
41.16276993441018,
-4.600933825271568,
-3.7997126277872386,
-0.8012211974843293,
4903.988441050365,
4920.5,
4937.011558949635,
-0.00671133378706855,
4913,
4920.5,
4916.362968123027,
28.642118711232552,
-44886
],
[
4910,
4935,
4900,
4915,
10251,
41.16276993441018,
-4.470513107889019,
-3.9338727238075952,
-0.5366403840814238,
4903.699094139355,
4919.75,
4935.800905860645,
-0.006525090039390168,
4913,
4919.75,
4916.090374498422,
29.096253089001657,
-44886
],
[
4920,
4935,
4905,
4915,
12068,
41.16276993441018,
-4.317385615832791,
-4.010575302212635,
-0.3068103136201561,
4903.576163355312,
4919,
4934.423836644688,
-0.006271126913880049,
4913,
4919,
4915.872299598737,
29.160806439787255,
-44886
],
[
4915,
4930,
4905,
4925,
10124,
49.44401989003402,
-3.350492160622707,
-3.8785586738946494,
0.5280665132719422,
4903.597524157504,
4919.25,
4934.902475842496,
-0.006363765144075106,
4916,
4919.25,
4917.69783967899,
28.86360597980245,
-34762
],
[
4920,
4925,
4905,
4920,
10890,
45.960762350229984,
-2.9536327052801425,
-3.6935734801717484,
0.7399407748916058,
4903.974130247266,
4919.5,
4935.025869752734,
-0.006311970628207847,
4918,
4919.5,
4918.158271743192,
28.23049126695942,
-45652
],
[
4925,
4930,
4905,
4910,
11880,
39.905666029160635,
-3.406764098327585,
-3.636211603802916,
0.22944750547533088,
4905.069185452116,
4919.75,
4934.430814547884,
-0.005968114049650668,
4917,
4919.75,
4916.526617394554,
27.99974189074803,
-57532
],
[
4915,
4920,
4905,
4920,
10468,
47.372421117561565,
-2.92523725130377,
-3.494016733303087,
0.568779481999317,
4905.490474997803,
4920,
4934.509525002197,
-0.005898180895201961,
4918,
4920,
4917.221293915643,
27.071188898551746,
-47064
],
[
4915,
4925,
4900,
4920,
9131,
47.37242111756157,
-2.514636590514783,
-3.298140704745426,
0.7835041142306429,
4905.773345176938,
4919.5,
4933.226654823062,
-0.005580508109792392,
4919,
4919.5,
4917.777035132514,
26.92324683436948,
-47064
],
[
4925,
4935,
4910,
4910,
10336,
41.40579440085392,
-2.962004886586328,
-3.230913541113607,
0.26890865452727875,
4905.991812617902,
4918.25,
4930.508187382098,
-0.0049847760411114465,
4916,
4918.25,
4916.221628106012,
26.785872060485946,
-57400
],
[
4910,
4915,
4902,
4915,
11616,
45.12726491711914,
-2.879891672550002,
-3.160709167400886,
0.2808174948508837,
4906.497607915601,
4917.5,
4928.502392084399,
-0.004474790883334502,
4915,
4917.5,
4915.977302484809,
25.80116691330838,
-45784
]
] | no news data |
0 | [
[
4830,
4925,
4790,
4885,
124530,
55.265860542684486,
65.14921185573894,
76.48111146425596,
-11.33189960851702,
4651.042920811536,
4787.25,
4923.457079188464,
-0.05690410118062118,
4815,
4787.25,
4816.420746408501,
101.80585392767875,
449328
],
[
4875,
4925,
4850,
4905,
56283,
56.91322209776529,
68.16592396464966,
74.8180739643347,
-6.652149999685037,
4667.475281421283,
4799.5,
4931.524718578717,
-0.055016030244282366,
4832,
4799.5,
4834.136597126801,
99.8911500757017,
505611
],
[
4905,
4905,
4785,
4790,
113248,
46.34493417062924,
60.578836027588295,
71.97022637698542,
-11.391390349397128,
4698.1108724194055,
4807,
4915.8891275805945,
-0.04530440090725796,
4833,
4807,
4825.309277701441,
101.32749649886587,
392363
],
[
4790,
4850,
4740,
4770,
197278,
44.78730790994779,
52.34873766063174,
68.04592863371468,
-15.69719097308294,
4716.72208710762,
4811.25,
4905.77791289238,
-0.03929453380821213,
4827,
4811.25,
4814.247422161153,
101.94696103466117,
195085
],
[
4780,
4935,
4780,
4875,
245542,
53.6036561480747,
53.68015645961805,
65.17277419889535,
-11.492617739277307,
4735.427623622821,
4819.75,
4904.072376377179,
-0.034990352768164056,
4845,
4819.75,
4826.397937728922,
106.45074953218537,
440627
],
[
4875,
4920,
4825,
4890,
134012,
54.716105447027324,
55.308132368115366,
63.199845832739356,
-7.89171346462399,
4737.561856409685,
4825.25,
4912.938143590315,
-0.036345533843972905,
4846,
4825.25,
4839.118350183138,
105.632838851315,
574639
],
[
4880,
4935,
4870,
4895,
53010,
55.102545043847236,
56.352180360607235,
61.830312738312934,
-5.478132377705698,
4737.327913325531,
4829.75,
4922.172086674469,
-0.03827199613829661,
4844,
4829.75,
4850.294680146511,
102.73049321907821,
627649
],
[
4890,
4940,
4885,
4910,
88162,
56.307175687037926,
57.72455778651238,
61.009161747952824,
-3.284603961440446,
4738.727213745267,
4835.75,
4932.772786254733,
-0.04012729618145381,
4868,
4835.75,
4862.23574411721,
99.32117227485834,
715811
],
[
4915,
4915,
4730,
4755,
269043,
43.3606533950961,
45.777280182460345,
57.96278543485433,
-12.185505252393988,
4728.019609728144,
4830,
4931.980390271856,
-0.04222790487447448,
4865,
4830,
4840.788595293769,
105.44108854093989,
446768
],
[
4755,
4785,
4725,
4760,
138787,
43.809476747404325,
36.294059493447094,
53.629040246572885,
-17.33498075312579,
4719.774795674333,
4824.5,
4929.225204325667,
-0.04341390997022146,
4842,
4824.5,
4824.6308762350145,
102.19529650230133,
585555
]
] | 수협은행, 도이치모터스 대출 특혜 의혹 해명…“사실과 달라”: Sh수협은행이 도이치모터스 대출 특혜와 관련한 언론 보도에 대해 사실과 다르다고 밝혔다6일 JTBC와 뉴스타파 등은 수협중앙회가 2023년 노동진 회장 취임 이후 수협은행과 전국 단위수협에서 도이치모터스와 관계사에 600억원이 넘는 대출을 집행했다고 보도했다. 수협은행의 경우 도이치모터스에 담보나 지급보증 없이 100억원 대출을 실행한 것으로 나타났다.수협은행은 이날 보도해명자료를 통해 "도이치모터스에 대한 100억원 대출은 당행의 위임전결준칙 직무전결기준상 여신심사역심의회와 여신심사위원회의 순차 의결을 거쳐 정상적으로 승인됐다"고 설명했다.도이치모터스 대출 심사 결과 수협은행 신용등급 기준 외부감사 3등급에 해당(외감모형 여신 중 3등급 이상 여신 비중 상위 23%)해 신용대출 검토가 충분히 가능한 우량 차주로 판단했다는 것이다.그러면서 "당행뿐 아니라 은행권에서는 재무가 우량한 상장기업에 대해 담보나 보증 없이 신용대출을 취급하는 건 일반적"이라며 "도이치오토월드의 2023년도 감사보고서에 따르면 당행 대출 취급시기와 비슷한 2023년 9월에는 시중은행(4곳), 지방은행(1곳)에 도합 470억원의 신규대출이 실행됐고, 그 외 현재까지 증액 취급한 1금융권이 다수 발생했다"고 덧붙였다.실질적 대주주(권오수 전 도이치모터스 회장)의 사법리스크가 있는데도 대출을 승인한 전례가 없었다는 내용에 대해선 "당행의 심사 안건 내용에 의하면 취급 당시 권오수는 경영일선에서 물러나 대주주에 불과한 상태였다"며 "주가조작관련 기소 내용 등을 검토한 결과 소송 관련 부정적 이미지로 다소 영업력 변동성이 존재하나, BMW의 우수한 시장 지위를 감안해 소송 결과에 따른 영향력이 제한적일 것으로 판단해 승인했다"고 해명했다.이외에도 타행 대비 저리에 대출을 승인했단 점, 거래가 없던 업체에 돈을 내준 의혹 등에 대해서는 "도이치파이낸셜에 대한 대출은 도이치아우토의 예금을 담보로 실행한 대출로써, 예금담보 대출은 규정에 의거 예금금리에 최대 1.5%의 가산금리가 적용되는 '낮은 금리 적용 대출'"이라며 "도이치파이낸셜은 2021년 9월 당행으로부터 30억원의 대출을 받은 사실이 있다"고 반박했다. 수협은행, 도이치모터스 600억 특혜 대출 논란… "정상 승인과정": /사진=수협중앙회 Sh수협은행이 도이치모터스 대출 특혜 의혹에 "사실과 다르다"고 반박했다. 수협은행은 6일 보도 해명자료를 통해 대출승인 절차는 객관성과 공정성을 기본으로 부실대출 방지·금융사고 예방을 위해 심사협의체 두고 다른 기관 외압이나 임원의 개입을 원천 차단하고 있다고 밝혔다. 앞서 신장식 조국혁신당 의원실은 2023년 수협은행과 수협중앙회가 담보와 지급 보증도 없이 도이치모터스와 그 자회사 등에 600억원이 넘는 신용대출을 해준 사실을 확인했다고 밝혔다. 권오수 도이치모터스 회장이 주가조작 혐의로 유죄 판결을 받은 뒤 대표직을 내려놓았던 시기다. 수협은행과 전국 단위수협은 도이치모터스와 자회사에 재작년부터 648억원 규모의 신용대출을 실행했다. 지난해 453억원을 빌려줬는데 도이치모터스 차입금 678억원 가운데 3분의 2에 달하는 수준이다. 수협은행은 "은행권에서는 재무가 우량한 상장기업에 대해 담보나 보증 없이 신용대출을 취급하는 건 일반적"이라며 "도이치오토월드의 2023년도 감사보고서에 따르면 당행 대출 취급시기와 비슷한 2023년 9월에는 시중은행(4곳), 지방은행(1곳)에 도합 470억원의 신규대출이 실행됐고, 그 외 현재까지 증액 취급한 1금융권이 다수 발생했다"고 부연했다.주가조작 관련 기업에 대출을 내준 정황에 대해서는 "당행의 심사 안건 내용에 의하면 취급 당시 권오수는 경영일선에서 물러나 대주주에 불과한 상태였다"며 "주가조작관련 기소 내용 등을 검토한 결과 소송 관련 부정적 이미지로 다소 영업력 변동성이 존재하나 BMW의 우수한 시장 지위를 감안해 소송 결과에 따른 영향력이 제한적일 것으로 판단해 승인했다"고 해명했다.이박에 도이치모터스의 저금리 대출, 거래가 없던 업체에 돈을 내준 의혹 등에 대해서는 "도이치파이낸셜에 대한 대출은 도이치아우토의 예금을 담보로 실행한 대출로 예금담보 대출은 규정에 의거 예금금리에 최대 1.5%의 가산금리가 적용되는 '낮은 금리 적용 대출'"이라며 "도이치파이낸셜은 2021년 9월 30억원의 대출을 받은 사실이 있다"고 반박했다. 수협은행, 도이치모터스 100억 무담보 대출에 "정상적 승인": [서울=뉴시스] 사진공동취재단 = 도이치모터스 주가조작 연루 의혹 등을 받는 김건희 여사가 6일 서울 종로구 김건희 특검팀(특별검사 민중기) 사무실에 피의자 신분으로 조사를 받기 위해 들어서고 있다. 2025.08.06. photo@newsis.com[서울=뉴시스] 이정필 기자 = Sh수협은행이 김건희 여사가 연루된 주가조작으로 재판을 받던 도이치모터스에 무담보 대출을 내준 의혹에 대해 정상적인 승인 과정을 거친 건이라고 반박했다.6일 금융권과 관련업계에 따르면 최근 JTBC와 뉴스타파 등 매체는 수협중앙회가 2023년 노동진 회장 취임 직후 중앙회 산하 수협은행과 전국 단위수협에서 도이치모터스와 관계사에 600억원이 넘는 대출을 집행했다고 보도했다. 수협은행은 도이치모터스에 담보나 지급보증 없이 100억원 대출을 실행한 것으로 나타났다.이에 대해 수협은행은 보도해명자료를 내고 "도이치모터스에 대한 100억원 대출(기업운전)은 당행의 위임전결준칙 직무전결기준상 여신심사역심의회와 여신심사위원회의 순차 의결을 거쳐 정상적으로 승인됐다"고 설명했다.도이치모터스의 대출 심사 결과 당행 신용등급 기준 외부감사 3등급에 해당(외감모형 여신 중 3등급 이상 여신 비중 상위 23%)해 신용대출 검토가 충분히 가능한 우량 차주로 판단했다는 것이다.수협은행은 "당행 뿐 아니라 은행권에서는 재무가 우량한 상장기업에 대해 담보나 보증 없이 신용대출을 취급하는 건 일반적"이라며 "도이치오토월드의 2023년도 감사보고서에 따르면 당행 대출 취급시기와 비슷한 2023년 9월에는 시중은행(4곳), 지방은행(1곳)에 도합 470억원의 신규대출이 실행됐고, 그 외 현재까지 증액 취급한 1금융권이 다수 발생했다"고 부연했다.주가조작 관련 기업에 대출을 내준 정황에 대해서는 "당행의 심사 안건 내용에 의하면 취급 당시 권오수(전 도이치모터스 회장)는 경영일선에서 물러나 대주주에 불과한 상태였다"며 "주가조작관련 기소 내용 등을 검토한 결과 소송 관련 부정적 이미지로 다소 영업력 변동성이 존재하나, BMW의 우수한 시장 지위를 감안해 소송 결과에 따른 영향력이 제한적일 것으로 판단해 승인했다"고 해명했다.그 외 저금리 대출과, 거래가 없던 업체에 돈을 내준 의혹 등에 대해서는 "도이치파이낸셜에 대한 대출은 도이치아우토의 예금을 담보로 실행한 대출로써, 예금담보 대출은 규정에 의거 예금금리에 최대 1.5%의 가산금리가 적용되는 '낮은 금리 적용 대출'"이라며 "도이치파이낸셜은 2021년 9월 당행으로부터 30억원의 대출을 받은 사실이 있다"고 반박했다． 수협 "도이치모터스 대출 특혜·중앙회장 관련설…사실과 달라": "타 기관 외압·임원 개입 원천 차단…대출 승인 영향 행사할 수 없어""우량 상장기업 신용대출 일반적…예금 담보로 실행, 가산금리로 낮은 금리 적용"(Sh수협은행 제공)(서울=뉴스1) 백승철 기자 = 수협중앙회가 6일 도이치모터스 대출 특혜와 관련한 언론 보도에 대해 사실과 다르다고 밝혔다.수협은 이날 보도해명자료를 통해 수협은행의 대출승인 절차는 객관성과 공정성을 기본으로, 부실대출 방지 및 금융사고 예방을 위해 심사협의체 두고 있으며, 이 협의체는 전문적인 판단하에 대출의 가부를 결정할 수 있는 구조와 권한을 가진 독립적인 기구로, 타 기관 외압이나 임원의 개입이 원천 차단되어 대출 승인에 영향을 행사할 수 없다고 설명했다.또 수협중앙회장과 대출 관련성에 대해 중앙회장의 취임일은 2023년 3월 27일이며, 도이치모터스에 대한 대출은 2023년 3월 10일 대출 심사의뢰를 받아, 2023년 3월 20일 대출 심사승인해 2023년 3월 24일 대출 실행됐다고 반박했다.그러면서 도이치오토월드의 2023년도 감사보고서에는 수협은행 대출 취급시기와 비슷한 2023년 9월에는 시중은행(4곳), 지방은행(1곳)에 도합 470억 원의 신규대출이 실행됐으며, 그 외 현재까지 증액 취급한 1금융권이 다수 발생했다고 부연했다.여기에 수협은행 뿐 아니라 은행권에서는 재무가 우량한 상장기업에 대해 담보나 보증 없이 신용대출 취급은 일반적이며, 도이치모터스의 경우 대출 심사 결과 당행 신용등급 기준 외감 3등급에 해당해(외감모형 여신 중 3등급 이상 여신 비중 상위 23%) 신용대출 검토가 충분히 가능한 우량한 차주로 판단했다고 밝혔다.도이치모터스에 낮은 금리로 대출했다는 보도에 대해서는 예금을 담보로 실행한 대출로써, 예금담보 대출은 규정에 의거 예금금리에 최대 1.5%의 가산금리가 적용되는 ‘낮은 금리 적용 대출’이라고 설명했다.해양경찰 고위간부 출신 자문위원 위촉과 관련해서는 2019년부터 수산업과 수협의 건전한 발전을 도모하기 위한 목적의 수산업발전자문위원회를 구성해 수산부문에 이해가 높은 전국 지자체(수산담당과), 수산 관련단체, 기업, 대학, 국회, 정부 전·현직 공무원 등 사회 각계의 전문가들을 위원으로 위촉해왔다며, 전·현직 해경 출신 자문위원 위촉은 통상적인 것으로 2020년, 2021년, 2023년, 2024년도에도 위촉한 바 있으며, 보도에 언급된 인물은 자문위원으로 위촉된 사실이 없다고 해명했다.한편 일부 언론 매체는 5일 수협중앙회장 취임 직후 수협은행과 전국의 단위수협이 도이치모터스와 관계 회사에 모두 648억 원의 대출금을 최저 이율로 집행했으며, 수협중앙회장이 자신의 사법 리스크를 해결하기 위해 전 정권에 줄을 댄 것 아니냐는 의심이 제기된다고 보도했다. |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.