labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
10450,
10490,
10300,
10470,
14507,
36.61093347644398,
-256.9546039289289,
-299.6994912575264,
42.744887328597486,
10226.560850354439,
10687,
11147.439149645561,
-0.08616808265098923,
10564,
10687,
10570.770677698949,
305.0439866442162,
-2418
],
[
10500,
10680,
10470,
10470,
8342,
36.61093347644399,
-248.98766460481238,
-289.55712592698364,
40.569461322171264,
10262.275800740024,
10648,
11033.724199259976,
-0.07245007499248228,
10520,
10648,
10550.61654215916,
298.25513045534365,
-2418
],
[
10560,
10560,
10480,
10500,
563,
38.1766170959095,
-237.51513191948288,
-279.1487271254835,
41.63359520600062,
10294.170283977532,
10617.5,
10940.829716022468,
-0.06090505599669759,
10498,
10617.5,
10540.493233727328,
283.3797639942477,
-1855
],
[
10480,
10620,
10390,
10490,
6230,
37.841098331741435,
-226.6176760330327,
-268.64251690699336,
42.02484087396067,
10352.402921003484,
10587,
10821.597078996516,
-0.044317952015965965,
10476,
10587,
10530.394586981862,
279.56692370894433,
-8085
],
[
10490,
10620,
10220,
10350,
34822,
33.41362742419531,
-226.66533679398344,
-260.2470808843914,
33.58174409040794,
10318.185531956953,
10570,
10821.814468043047,
-0.047647013820822495,
10456,
10570,
10494.31566958549,
288.1692863011626,
-42907
],
[
10350,
10700,
10220,
10220,
13822,
29.91367779262118,
-234.48996745519798,
-255.0956581985527,
20.605690743354728,
10258.937805805483,
10545,
10831.062194194517,
-0.05425551336074298,
10406,
10545,
10439.452535668393,
301.8714801367938,
-56729
],
[
10250,
10420,
10170,
10260,
9949,
32.264688585495094,
-234.75724256064677,
-251.02797507097154,
16.270732510324763,
10220.724551938622,
10522.5,
10824.275448061378,
-0.057358127452863575,
10364,
10522.5,
10403.562028534716,
298.1663744127371,
-46780
],
[
10260,
10390,
10130,
10220,
8127,
31.13976914062043,
-235.48223311265974,
-247.91882667930918,
12.436593566649435,
10189.421925437173,
10494.5,
10799.578074562827,
-0.05814056402169273,
10308,
10494.5,
10366.849622827773,
295.4402048118273,
-54907
],
[
10220,
10390,
10100,
10190,
28454,
30.28687647602534,
-235.75984983446142,
-245.48703131033966,
9.72718147587824,
10157.976989510526,
10486.5,
10815.023010489474,
-0.06265636971143365,
10248,
10486.5,
10331.47969826222,
295.05161875383965,
-83361
],
[
10200,
10300,
10110,
10220,
11266,
32.28422354533898,
-230.8974714844826,
-242.56911934516825,
11.671647860685653,
10122.36360809528,
10470.5,
10818.63639190472,
-0.06649852287946513,
10222,
10470.5,
10309.183758609775,
287.54793169999397,
-72095
]
] | no news data |
0 | [
[
18380,
18380,
17460,
18040,
57820,
41.22900479231273,
225.46990138762703,
578.0193495397515,
-352.54944815212446,
17809.52430955865,
19367,
20924.47569044135,
-0.16083809474274297,
18662,
19367,
18741.340863791156,
983.2127999578463,
222142
],
[
18040,
18490,
17920,
18440,
36299,
44.901761981856346,
176.3460909943242,
497.68469783066604,
-321.33860683634185,
17713.85193864039,
19325.5,
20937.14806135961,
-0.1667897918666643,
18530,
19325.5,
18681.072691032925,
953.6975999608572,
258441
],
[
18400,
18400,
17820,
17950,
46012,
41.48189995901053,
96.76081400818657,
417.49992106617015,
-320.7391070579836,
17529.59438157895,
19254,
20978.40561842105,
-0.17912180517513757,
18232,
19254,
18534.85815282634,
929.8620571065104,
212429
],
[
18200,
18370,
17750,
18000,
28294,
41.9676068766923,
37.2935934178131,
341.4586555364987,
-304.1650621186856,
17371.13108609695,
19169,
20966.86891390305,
-0.18758087682227037,
18158,
19169,
18427.88652226107,
907.729053027474,
240723
],
[
18120,
18140,
17910,
18120,
7186,
43.18640634954179,
-0.1498824682967097,
273.1369479355397,
-273.2868304038364,
17273.617119354312,
19067.5,
20861.382880645688,
-0.1881613091014226,
18110,
19067.5,
18366.309217808855,
859.319834954083,
247909
],
[
18000,
18290,
17870,
18060,
26126,
42.70348128523156,
-34.27055579822991,
211.65544718878579,
-245.9260029870157,
17281.021932629348,
18930.5,
20579.978067370652,
-0.17426671956584897,
18114,
18930.5,
18305.047374247086,
827.9398467430772,
221783
],
[
18060,
18200,
17840,
18000,
24254,
42.19534303842919,
-65.39905421001822,
156.244546909025,
-221.6436011190432,
17257.13368183511,
18813,
20368.86631816489,
-0.1654033187864659,
18026,
18813,
18244.03789939767,
794.5155719757145,
197529
],
[
18350,
18490,
17990,
18440,
30763,
47.16081802687331,
-53.942475424842996,
114.2071424422514,
-168.14961786709438,
17366.054512383707,
18710,
20053.945487616293,
-0.14366066142344122,
18124,
18710,
18283.230319518138,
773.4787454060206,
228292
],
[
18440,
19100,
18210,
18670,
41381,
49.598094354218304,
-26.00421597292734,
86.16487075921565,
-112.16908673214299,
17412.794584077223,
18653,
19893.205415922777,
-0.13297650950761564,
18258,
18653,
18360.58425561451,
781.8016921627334,
269673
],
[
18880,
19890,
18880,
19450,
64060,
56.86471955748636,
58.4033003039076,
80.61255666815404,
-22.209256364246443,
17491.184068886043,
18625.5,
19759.815931113957,
-0.12180246770437916,
18524,
18625.5,
18578.46740449161,
813.1015712939667,
333733
]
] | no news data |
0 | [
[
1340,
1356,
1313,
1321,
1411506,
50.85317132098816,
12.212968218606193,
9.12142386039998,
3.091544358206212,
1139.9334502209383,
1351.2499999999998,
1562.5665497790612,
-0.3127719515693787,
1419.6000000000001,
1351.2499999999998,
1395.4931722607867,
106.70239543190932,
52628873
],
[
1321,
1328,
1282,
1292,
980226,
48.74718348269268,
3.381818272115652,
7.973502742743115,
-4.591684470627463,
1150.803118979967,
1354.8999999999999,
1558.9968810200328,
-0.301272242999532,
1397.0000000000002,
1354.8999999999999,
1374.7945378086295,
102.36651004391581,
51648647
],
[
1285,
1383,
1282,
1322,
1719082,
51.007530347976335,
-1.1825506976088036,
6.1422920546727315,
-7.324842752281535,
1173.2949672597001,
1361.7999999999995,
1550.3050327402989,
-0.27684686846864365,
1353.4000000000003,
1361.7999999999995,
1364.2356302469036,
102.2689021836361,
53367729
],
[
1330,
1333,
1285,
1324,
1017366,
51.16216512759421,
-4.585602731465997,
3.9967130974449865,
-8.582315828910984,
1192.3475204770339,
1367.6,
1542.852479522966,
-0.25629201451150346,
1329.2,
1367.6,
1356.188504197523,
98.3925520276621,
54385095
],
[
1386,
1386,
1226,
1231,
2071560,
44.17929083237482,
-14.618357427719047,
0.27369899241217954,
-14.892056420131226,
1211.4143301872539,
1371.1499999999999,
1530.8856698127458,
-0.23299517895598001,
1298,
1371.1499999999999,
1331.1508033580185,
102.79308402568624,
52313535
],
[
1234,
1280,
1213,
1231,
1167218,
44.17929083237482,
-22.312186805949068,
-4.24347816726007,
-18.068708638688996,
1210.034610581933,
1370.85,
1531.6653894180668,
-0.23462142381451925,
1280.0000000000002,
1370.85,
1311.1206426864148,
100.23643516670866,
52313535
],
[
1227,
1259,
1194,
1237,
798505,
44.743585155244226,
-27.607213392243693,
-8.916225212256796,
-18.690988179986896,
1203.0779342503236,
1369.0999999999997,
1535.1220657496758,
-0.2425273037026896,
1269.0000000000002,
1369.0999999999997,
1296.296514149132,
97.71954694051519,
53112040
],
[
1226,
1234,
1201,
1202,
498160,
42.07179207799544,
-34.233149169058606,
-13.979610003617159,
-20.253539165441445,
1178.569393972044,
1357.5999999999997,
1536.6306060279553,
-0.26374573663517337,
1245,
1357.5999999999997,
1277.4372113193058,
93.31100787333553,
52613880
],
[
1188,
1195,
1130,
1151,
840718,
38.46725078979616,
-43.10266410338318,
-19.80422082357036,
-23.298443279812815,
1148.4103618645672,
1341.6999999999998,
1534.9896381354324,
-0.2881264636437842,
1210.4,
1341.6999999999998,
1252.1497690554447,
91.78879302524012,
51773162
],
[
1134,
1161,
1119,
1138,
693760,
37.583332463204776,
-50.59755285131973,
-25.962887229120238,
-24.634665622199496,
1118.505648189592,
1327,
1535.494351810408,
-0.31423413988004223,
1191.8000000000002,
1327,
1229.3198152443558,
88.2324506662944,
51079402
]
] | no news data |
0 | [
[
183600,
185000,
179800,
184000,
8765,
45.40475014468135,
-7893.119895964075,
-8467.956248276583,
574.8363523125081,
176314.82281063971,
190335,
204355.17718936029,
-0.14732106222565777,
182980,
190335,
184834.26841070293,
5477.287779129352,
-124632
],
[
184000,
188100,
183900,
185900,
9198,
48.20652532014541,
-7338.24331236782,
-8242.01366109483,
903.7703487270101,
176198.56346536975,
189655,
203111.43653463025,
-0.14190436882370885,
183420,
189655,
185047.41472856235,
5386.05293776297,
-115434
],
[
188900,
188900,
179800,
181200,
25796,
42.40873289990545,
-7194.8130168166535,
-8032.573532239196,
837.7605154225421,
175617.6767140472,
188740,
201862.3232859528,
-0.13905185213471222,
182900,
188740,
184277.9317828499,
5651.3348707799005,
-141230
],
[
182400,
184900,
181500,
184900,
12213,
47.73759825071149,
-6705.28998734706,
-7767.116823260769,
1061.8268359137091,
175717.7985845591,
188045,
200372.2014154409,
-0.13110905810248516,
183720,
188045,
184402.3454262799,
5511.9538085813365,
-129017
],
[
183100,
190000,
183100,
188400,
9657,
52.23951864913835,
-5966.144707992295,
-7406.922400207074,
1440.7776922147796,
176692.0241758026,
187415,
198137.9758241974,
-0.11443028385345255,
184880,
187415,
185201.87634102392,
5611.0999651112415,
-119360
],
[
190000,
192600,
188600,
190300,
8017,
54.52938188989572,
-5167.48507649792,
-6959.0349354652435,
1791.5498589673234,
177302.21768076986,
187060,
196817.78231923014,
-0.10432783405570559,
186140,
187060,
186221.50107281914,
5510.307110460439,
-111343
],
[
189400,
192200,
188200,
189500,
5044,
53.36913063182753,
-4546.683540979517,
-6476.564656568098,
1929.8811155885815,
178334.83346213718,
186615,
194895.16653786282,
-0.08874063218779653,
186860,
186615,
186877.20085825532,
5402.428031141836,
-116387
],
[
190200,
190500,
188600,
190100,
3873,
54.15697545006996,
-3960.623266245966,
-5973.376378503672,
2012.7531122577057,
179522.73238507405,
186240,
192957.26761492595,
-0.07213560583039036,
188640,
186240,
187521.76068660428,
5152.25460034599,
-112514
],
[
189900,
190100,
186800,
188800,
5738,
52.10294795825438,
-3560.027629161341,
-5490.706628635206,
1930.6789994738647,
179522.23353730954,
186330,
193137.76646269046,
-0.07307214579177222,
189420,
186330,
187777.40854928343,
5019.950700321277,
-118252
],
[
187700,
190400,
187500,
189300,
4669,
52.84375046402953,
-3165.7144932213996,
-5025.708201552445,
1859.9937083310451,
179536.3104821836,
186315,
193093.6895178164,
-0.0727659020241678,
189600,
186315,
188081.92683942674,
4868.525650298328,
-113583
]
] | no news data |
0 | [
[
37800,
38350,
37100,
38250,
174599,
13.491115852074676,
-2453.9433853824157,
-1854.9315632123694,
-599.0118221700463,
38826.56889290532,
44542.5,
50258.43110709468,
-0.2566506642911682,
40660,
44542.5,
41666.62329508493,
2083.77553119574,
-3190406
],
[
38050,
38650,
37500,
37550,
114960,
12.919170351337625,
-2663.603112161567,
-2016.665873002209,
-646.9372391593579,
37751.07916615207,
44020,
50288.92083384793,
-0.28482148268277735,
39390,
44020,
40843.29863606794,
2017.0772789674727,
-3305366
],
[
37550,
39150,
37550,
38900,
122010,
19.966118380619125,
-2689.8196717502287,
-2151.2966327518134,
-538.5230389984154,
37187.49216301422,
43567.5,
49947.50783698578,
-0.29287922589020626,
38440,
43567.5,
40454.63890885435,
1987.2860447555104,
-3183356
],
[
39600,
40000,
39100,
39600,
92725,
23.42636253208471,
-2623.8660398410575,
-2245.8105141696624,
-378.0555256713951,
36834.94354997736,
43175,
49515.05645002264,
-0.2936910920682172,
38660,
43175,
40283.71112708349,
1923.908470130117,
-3090631
],
[
39450,
39650,
39100,
39200,
109483,
22.81923411414854,
-2574.2001910251347,
-2311.488449540757,
-262.71174148437785,
36396.50777308306,
42842.5,
49288.49222691694,
-0.3009157834821469,
38700,
42842.5,
40066.96890166679,
1825.7721508351085,
-3200114
],
[
39450,
39550,
38300,
38950,
71199,
22.428005106034078,
-2525.895606442573,
-2354.36988092112,
-171.52572552145284,
35990.94662343379,
42497.5,
49004.05337656621,
-0.30620875941249304,
38840,
42497.5,
39843.57512133343,
1784.6455686326008,
-3271313
],
[
39000,
39300,
38450,
38800,
95810,
22.182267369361988,
-2471.230811040943,
-2377.742066945085,
-93.48874409585824,
35626.044252110856,
42155,
48683.955747889144,
-0.30975949462171243,
39090,
42155,
39634.86009706675,
1717.8851708731295,
-3367123
],
[
38800,
39250,
37800,
38100,
121097,
21.024558004276255,
-2456.0805489907652,
-2393.409763354221,
-62.670785636544224,
35360.72735205876,
41710,
48059.27264794124,
-0.3044484607020493,
38930,
41710,
39327.8880776534,
1698.7505158107633,
-3488220
],
[
37700,
37900,
37100,
37600,
86584,
20.213069220031695,
-2456.1072035213583,
-2405.9492513876485,
-50.15795213370984,
34935.75798478277,
41340,
47744.24201521723,
-0.3098327051387144,
38530,
41340,
38982.310462122725,
1648.839764681423,
-3574804
],
[
37600,
40600,
35900,
40300,
400652,
34.838953721316265,
-2212.7536456348244,
-2367.3101302370837,
154.5564846022594,
34981.906411872194,
41075,
47168.093588127806,
-0.2966813676507757,
38750,
41075,
39245.848369698186,
1866.779781489893,
-3174152
]
] | no news data |
0 | [
[
5900,
6100,
5900,
6010,
152117,
27.372032165750515,
-295.89574929058017,
-256.93799690386373,
-38.957752386716436,
5926.376558173785,
6522.5,
7118.623441826215,
-0.1827898633426492,
6112,
6522.5,
6229.371460890964,
249.8928869928724,
2677807
],
[
6000,
6210,
6000,
6140,
117039,
34.65685776881805,
-287.4007091284375,
-263.03053934877846,
-24.370169779659022,
5893.8207230448,
6484,
7074.1792769552,
-0.18204172638963612,
6092,
6484,
6211.497168712772,
247.04339506481008,
2794846
],
[
6370,
6570,
6240,
6440,
256173,
47.69512843730436,
-253.53820519367127,
-261.132072517757,
7.59386732408575,
5894.0344184099295,
6466.5,
7038.9655815900705,
-0.1770557740941995,
6146,
6466.5,
6257.197734970217,
260.1117239887522,
3051019
],
[
6560,
6610,
6430,
6610,
186906,
53.37281629060387,
-210.5571755559622,
-251.01709312539808,
40.45991756943587,
5903.47850720538,
6456,
7008.52149279462,
-0.1711652703824721,
6240,
6456,
6327.758187976175,
254.38945798955564,
3237925
],
[
6610,
6660,
6450,
6570,
153427,
51.94405083783065,
-177.67395090469927,
-236.34846468125835,
58.67451377655908,
5911.223312367681,
6445.5,
6979.776687632319,
-0.16578285241868573,
6354,
6445.5,
6376.20655038094,
251.2187824188731,
3084498
],
[
6570,
6770,
6530,
6670,
223018,
55.17469250758645,
-141.90875836134728,
-217.46052341727614,
75.55176505592885,
5914.310440725765,
6442.5,
6970.689559274235,
-0.16397037152479157,
6486,
6442.5,
6434.965240304752,
250.41744081752503,
3307516
],
[
6790,
6790,
6550,
6620,
145921,
53.2471983062901,
-116.25900627340707,
-197.22021998850235,
80.96121371509528,
5932.188112883006,
6430.5,
6928.811887116994,
-0.15498386971992648,
6582,
6430.5,
6471.972192243802,
249.67333790198754,
3161595
],
[
6620,
6620,
6340,
6360,
137987,
44.53475016603605,
-115.57889844070814,
-180.89195567894353,
65.31305723823539,
5928.339591963911,
6415.5,
6902.660408036089,
-0.15186981779630251,
6566,
6415.5,
6449.577753795042,
251.83952805184558,
3023608
],
[
6360,
6490,
6340,
6360,
135634,
44.534750166036055,
-113.72891197986792,
-167.4593469391284,
53.73043495926049,
5937.018157105495,
6395,
6852.981842894505,
-0.14323122529929774,
6516,
6395,
6431.662203036034,
244.56527604814232,
3023608
],
[
6310,
6410,
6220,
6350,
99458,
44.21206406917406,
-111.78115720878395,
-156.3237089930595,
44.54255178427556,
5942.413801643865,
6377.5,
6812.586198356135,
-0.13644412335747091,
6472,
6377.5,
6415.329762428828,
240.6677563304179,
2924150
]
] | no news data |
0 | [
[
7760,
7890,
7710,
7760,
13554,
39.45961231324066,
-45.25573517184603,
-15.910620287523944,
-29.345114884322083,
7770.866069474919,
7991,
8211.13393052508,
-0.05509546502942831,
7872,
7991,
7911.84574142005,
179.674024018964,
19803
],
[
7770,
7830,
7720,
7770,
6239,
40.2009822091199,
-55.04306917623944,
-23.737110065267046,
-31.305959110972395,
7740.455233638737,
7974,
8207.544766361263,
-0.05857656542795663,
7826,
7974,
7883.476593136041,
174.69730801760943,
26042
],
[
7760,
7830,
7590,
7670,
30204,
35.51704315396944,
-70.06114488707408,
-33.00191702962845,
-37.05922785744563,
7691.923421703729,
7951.5,
8211.07657829627,
-0.06528996498680005,
7776,
7951.5,
7840.781274508833,
179.3617860163516,
-4162
],
[
7680,
7700,
7550,
7600,
13038,
32.64935512958252,
-86.61307149941331,
-43.72414792358542,
-42.88892357582789,
7629.4874523345625,
7931.5,
8233.512547665438,
-0.07615521595295657,
7716,
7931.5,
7792.625019607067,
177.26451558661222,
-17200
],
[
7610,
7620,
7450,
7500,
19877,
29.041856917553496,
-106.57126959740799,
-56.29357225834994,
-50.27769733905805,
7551.995797572896,
7910.5,
8269.004202427104,
-0.09064008657533765,
7660,
7910.5,
7734.1000156856535,
176.7456216161399,
-37077
],
[
7510,
7560,
7500,
7560,
5069,
33.7703210625578,
-116.20722229985495,
-68.27630226665094,
-47.930920033204,
7505.07770222188,
7883,
8260.92229777812,
-0.09588286129090946,
7620,
7883,
7699.280012548523,
168.4066486435585,
-32008
],
[
7560,
7590,
7470,
7590,
10033,
36.06443535747356,
-120.03929667015018,
-78.6289011473508,
-41.41039552279938,
7470.942194464389,
7858.5,
8246.05780553561,
-0.09863404098380375,
7584,
7858.5,
7677.424010038819,
164.94903088330435,
-21975
],
[
7560,
7560,
7250,
7270,
33317,
25.798977878131787,
-147.20073047399637,
-92.34326701267992,
-54.857463461316456,
7359.919934873937,
7828,
8296.080065126063,
-0.11959122767656191,
7504,
7828,
7595.939208031055,
177.4526715344969,
-55292
],
[
7340,
7360,
7210,
7330,
10943,
29.83194397899637,
-162.01723011548347,
-106.27805963324064,
-55.73917048224283,
7282.974156146645,
7799.5,
8316.025843853355,
-0.1324510145146111,
7450,
7799.5,
7542.7513664248445,
175.49176642489,
-44349
],
[
7330,
7350,
7270,
7280,
11865,
28.44449704934959,
-175.7678525683241,
-120.17601822025733,
-55.591834348066755,
7206.622682840242,
7764,
8321.377317159757,
-0.14357993744455363,
7406,
7764,
7490.201093139876,
168.67092596596927,
-56214
]
] | no news data |
0 | [
[
4540,
4600,
4525,
4580,
12849,
52.11305173529846,
-23.39114796547983,
-53.292179252671836,
29.901031287192005,
4315.681900944574,
4502.75,
4689.818099055426,
-0.08309059976921908,
4595,
4502.75,
4569.486346902537,
112.14264269373203,
35471
],
[
4520,
4595,
4495,
4515,
36253,
47.422495501288566,
-25.399365052257963,
-47.71361641258906,
22.3142513603311,
4318.508854450349,
4505,
4691.491145549651,
-0.08279296139829134,
4580,
4505,
4558.58907752203,
111.27531107275117,
-782
],
[
4585,
4585,
4460,
4510,
35052,
47.07151952562966,
-27.082163452983878,
-43.58732582066803,
16.50516236768415,
4325.192322272721,
4508.75,
4692.307677727279,
-0.08142286785795577,
4560,
4508.75,
4548.871262017624,
112.25564599612609,
-35834
],
[
4480,
4540,
4480,
4485,
12897,
45.26752816180731,
-30.08626859938704,
-40.88711437641183,
10.80084577702479,
4330.582378457887,
4511.25,
4691.917621542113,
-0.0800964794866669,
4526,
4511.25,
4536.097009614099,
108.52309985354566,
-48731
],
[
4480,
4540,
4450,
4465,
23811,
43.820657224447245,
-33.6924903682293,
-39.44818957477533,
5.755699206546026,
4331.6834918192135,
4511.75,
4691.8165081807865,
-0.07982113733286929,
4511,
4511.75,
4521.87760769128,
107.20002129257811,
-72542
],
[
4445,
4525,
4400,
4445,
15001,
42.36248401717702,
-37.72935938520459,
-39.104423536861184,
1.375064151656595,
4342.770043561705,
4515,
4687.229956438295,
-0.07629233950755027,
4484,
4515,
4506.502086153025,
108.47144834310825,
-87543
],
[
4445,
4495,
4325,
4380,
81329,
37.94337942755269,
-45.64736947673555,
-40.41301272483606,
-5.23435675189949,
4334.498994245105,
4512.75,
4691.001005754895,
-0.07899883918005439,
4457,
4512.75,
4481.20166892242,
112.86634489002908,
-168872
],
[
4370,
4380,
4270,
4305,
54165,
33.5893882313038,
-57.313646676918324,
-43.79313951525251,
-13.520507161665812,
4333.041750933832,
4512.5,
4691.958249066168,
-0.0795382821345896,
4416,
4512.5,
4445.961335137936,
112.66160596931273,
-223037
],
[
4300,
4320,
4250,
4280,
30162,
32.26050703742576,
-67.79504737020306,
-48.593521086242625,
-19.20152628396044,
4306.2540227839645,
4507,
4707.7459772160355,
-0.08908186253207699,
4375,
4507,
4412.769068110349,
109.61434840007611,
-253199
],
[
4280,
4350,
4240,
4335,
42617,
38.06577331513724,
-70.84691347040916,
-53.044199563075935,
-17.802713907333228,
4289.090332967736,
4502,
4714.909667032264,
-0.09458448113383573,
4349,
4502,
4397.215254488279,
109.64189494292782,
-210582
]
] | no news data |
0 | [
[
915,
937,
907,
914,
116024,
38.63130385746331,
-21.75527965664139,
-22.721965631897078,
0.966685975255686,
915.7299450584185,
949.45,
983.1700549415816,
-0.07103071239471602,
935.6000000000001,
949.45,
937.2097498170592,
31.694559158604257,
-997915
],
[
923,
923,
906,
911,
159464,
37.684328412539806,
-22.591618312715354,
-22.695896168060735,
0.10427785534538003,
910.0478010756076,
946.5500000000001,
983.0521989243925,
-0.07712682673792715,
925.2,
946.5500000000001,
931.9677998536474,
30.644947790132527,
-1157379
],
[
913,
919,
908,
910,
124768,
37.35561406522914,
-23.069187136560004,
-22.77055436176059,
-0.2986327747994153,
905.3401913942986,
943.5500000000001,
981.7598086057016,
-0.08099159261449097,
917.2,
943.5500000000001,
927.5742398829179,
29.24173723369449,
-1282147
],
[
909,
915,
904,
905,
71804,
35.6797662840147,
-23.579314424340737,
-22.93230637427662,
-0.647008050064116,
900.5370180086775,
940.3000000000001,
980.0629819913227,
-0.08457509729091266,
911,
940.3000000000001,
923.0593919063344,
27.93875600271631,
-1353951
],
[
905,
920,
893,
901,
124553,
34.35204783177808,
-24.029364984005497,
-23.151718096222396,
-0.8776468877831007,
895.450333292543,
937.0999999999999,
978.7496667074569,
-0.0888905489434574,
908.2,
937.0999999999999,
918.6475135250677,
27.871702002522287,
-1478504
],
[
905,
909,
898,
904,
104933,
36.267583839618105,
-23.86881354232969,
-23.295137185443856,
-0.5736763568858336,
892.1783234245793,
934,
975.8216765754207,
-0.08955391129640412,
906.2,
934,
915.7180108200541,
26.66658043091355,
-1373571
],
[
903,
907,
887,
905,
373622,
36.928227996684384,
-23.391244024864932,
-23.314358553328073,
-0.07688547153685832,
889.4912353020168,
931.1999999999999,
972.9087646979831,
-0.0895806801932628,
905,
931.1999999999999,
913.5744086560434,
26.190396114419727,
-999949
],
[
906,
910,
852,
893,
389865,
32.565741323491544,
-23.707777946795773,
-23.393042432021616,
-0.3147355147741564,
884.122406121063,
929.1499999999999,
974.1775938789367,
-0.09692211995681396,
901.6,
929.1499999999999,
909.4595269248348,
28.46251067767546,
-1389814
],
[
891,
909,
891,
909,
125281,
42.34557964035513,
-22.409247225268132,
-23.19628339067092,
0.7870361654027889,
882.0830298867629,
927.9499999999999,
973.816970113237,
-0.09885655501532846,
902.4000000000001,
927.9499999999999,
909.367621539868,
27.715188486412927,
-1264533
],
[
909,
910,
894,
908,
87489,
41.93621995550706,
-21.21627589386867,
-22.80028189131047,
1.5840059974417997,
880.0807038899728,
926.1999999999999,
972.319296110027,
-0.09958820149001751,
903.8000000000001,
926.1999999999999,
909.0940972318945,
26.878389308812004,
-1352022
]
] | no news data |
0 | [
[
4095,
4180,
4065,
4110,
66346,
37.623596014986084,
-43.913239340733526,
-50.036412994248124,
6.123173653514598,
4049.209093707477,
4177.25,
4305.290906292523,
-0.06130392305584908,
4171,
4177.25,
4167.212160174924,
127.077301089304,
-564040
],
[
4110,
4225,
4110,
4215,
75345,
47.05920130421646,
-37.4411173139888,
-47.517353858196266,
10.076236544207468,
4055.8672378633905,
4182,
4308.13276213661,
-0.060321741815690916,
4165,
4182,
4176.76972813994,
126.21463672578228,
-488695
],
[
4255,
4285,
4230,
4270,
98914,
51.22152387034514,
-27.556222651280223,
-43.52512761681306,
15.968904965532836,
4053.3151164035635,
4184.5,
4315.6848835964365,
-0.06270038647218856,
4175,
4184.5,
4195.415782511952,
122.19930553108355,
-389781
],
[
4270,
4270,
4155,
4225,
99050,
47.903017730135204,
-23.087359623217708,
-39.43757401809399,
16.350214394876282,
4056.838452347903,
4181.75,
4306.661547652097,
-0.05974127944142867,
4184,
4181.75,
4201.332626009562,
121.68506942172044,
-488831
],
[
4225,
4225,
4120,
4175,
86078,
44.4565953309338,
-23.311613836293873,
-36.21238198173397,
12.900768145440097,
4055.802855067807,
4179.75,
4303.697144932194,
-0.059308401187723375,
4199,
4179.75,
4196.0661008076495,
120.49327874874041,
-574909
],
[
4175,
4210,
4120,
4185,
56469,
45.30416338545828,
-22.42393136692317,
-33.45469185877181,
11.030760491848639,
4056.302855067807,
4180.25,
4304.197144932194,
-0.05930130730563646,
4214,
4180.25,
4193.85288064612,
118.31518740954468,
-518440
],
[
4185,
4200,
4100,
4145,
63842,
42.509842645520976,
-24.663793462237663,
-31.696512179464982,
7.0327187172273185,
4052.958736493524,
4177.5,
4302.041263506476,
-0.05962478204977898,
4200,
4177.5,
4184.082304516896,
117.00695973743434,
-582282
],
[
4145,
4150,
4005,
4060,
75756,
37.25174784803833,
-32.91822908150425,
-31.940855559872837,
-0.9773735216314137,
4072.1195783848684,
4180.5,
4288.880421615132,
-0.051850458851875045,
4158,
4180.5,
4159.265843613517,
119.00646261333189,
-658038
],
[
4075,
4135,
4005,
4115,
65731,
42.23097985553869,
-34.62277859424648,
-32.47724016674757,
-2.145538427498913,
4070.4554884989666,
4180,
4289.544511501033,
-0.05241364186652316,
4136,
4180,
4150.412674890814,
119.79171528380817,
-592307
],
[
4130,
4140,
4040,
4080,
29222,
40.05284798263231,
-38.35571307181635,
-33.65293474776133,
-4.702778324055025,
4061.0842296810806,
4177.5,
4293.915770318919,
-0.055734659638022446,
4117,
4177.5,
4136.330139912651,
118.37802133496473,
-621529
]
] | no news data |
0 | [
[
62300,
71200,
62200,
66600,
989630,
66.4103511021686,
-1174.097686130619,
-1476.9086400214896,
302.8109538908707,
58703.18309047912,
63810,
68916.81690952089,
-0.16006321609531055,
62500,
63810,
62880.762421735795,
2849.483358702405,
1321089
],
[
66000,
66800,
62500,
62700,
245791,
54.174989515370385,
-1110.4824774780573,
-1403.6234075128032,
293.1409300347459,
58803.1450855385,
63550,
68296.85491446151,
-0.14938961178478383,
62860,
63550,
62844.60993738864,
2953.091690223662,
1075298
],
[
63100,
65800,
62300,
65300,
229666,
59.52833778703461,
-840.5790236621979,
-1291.0145307426822,
450.4355070804843,
58855.1386627688,
63500,
68144.86133723121,
-0.1462948452671246,
63720,
63500,
63335.68794991091,
2992.1565694934006,
1304964
],
[
65000,
70100,
65000,
68200,
405137,
64.50863198121937,
-388.19792424907064,
-1110.45120944396,
722.2532851948893,
58648.27645664518,
63590,
68531.72354335482,
-0.15542454924846105,
65000,
63590,
64308.55035992873,
3142.7168145295864,
1710101
],
[
68200,
68300,
65800,
65900,
103173,
58.37336830964556,
-212.82016346386808,
-930.9250002479415,
718.1048367840734,
58629.853642015485,
63615,
68600.14635798451,
-0.15672864443871776,
65740,
63615,
64626.84028794299,
3096.808470634616,
1606928
],
[
66500,
67500,
63900,
64100,
142712,
54.041528608994355,
-216.5803775100576,
-788.0560757003648,
571.4756981903072,
58871.03829082076,
63420,
67968.96170917925,
-0.1434551153951196,
65240,
63420,
64521.4722303544,
3132.750722732143,
1464216
],
[
64700,
65000,
62900,
63500,
77021,
52.639261210573395,
-264.9215095689142,
-683.4291624740747,
418.5076529051605,
58956.93539165138,
63270,
67583.06460834862,
-0.13633837864228293,
65400,
63270,
64317.17778428352,
3058.9828139655615,
1387195
],
[
63500,
63500,
61600,
61800,
95669,
48.77733777176758,
-435.3891029532824,
-633.8211505699163,
198.4320476166339,
58813.2407716238,
63160,
67506.7592283762,
-0.13764278747233066,
64700,
63160,
63813.74222742682,
2976.198327253736,
1291526
],
[
62400,
62400,
61100,
61800,
73976,
48.77733777176758,
-563.9846350583684,
-619.8538474676068,
55.869212409238344,
58681.63236738196,
63040,
67398.36763261804,
-0.13827308479118156,
63420,
63040,
63410.993781941455,
2856.46987530704,
1291526
],
[
61600,
62800,
61500,
62100,
65656,
49.53508631362832,
-634.377321065971,
-622.7585421872797,
-11.618778878691387,
58591.912771256175,
62945,
67298.08722874383,
-0.13831399567062755,
62660,
62945,
63148.79502555317,
2745.2934556422515,
1357182
]
] | 롯데케미칼·한화솔루션 여신 5兆… 고심 깊은 은행권: 국민·신한·하나銀 총 4조9810억석화기업 대출에 건전성 악화 우려 정부가 석유화학산업 구조조정에 속도를 내는 가운데 주요 은행의 롯데케미칼과 한화솔루션에 대한 여신 규모가 모두 5조원에 달하는 것으로 나타났다. 당국이 석화기업의 자구노력을 전제로 한 금융지원 등을 당부하면서 은행들의 고민도 커지고 있다. 26일 KB금융·신한·하나금융의 올해 상반기 사업보고서에 따르면 6월 말 기준 KB국민·신한·하나은행의 한화솔루션과 롯데케미칼에 대한 총여신은 4조9810억원으로 집계됐다. 우리금융은 사업보고서에 상위 차주에 대한 여신 현황을 공개하지 않는다. 국민은행의 한화솔루션, 롯데케미칼에 대한 신용공여액은 각각 9580억원, 8040억원이다. 신한은행의 롯데케미칼에 대한 여신 규모(익스포저)는 1조3440억원에 이른다. 하나은행의 한화솔루션, 롯데케미칼 신용공여액은 각각 9920억원, 8830억원으로 나타났다. 신용공여는 대출, 지급보증, 자금지원 성격의 유가증권 매입 등 모든 금융기관의 직간접 거래를 포함한 것이다. 롯데케미칼의 경우 지난해 말 국민은행과 신한은행의 상위 20개 여신 기업에 포함되지 않았지만 올해 들어 20위 안에 들었다. 신한은행의 롯데케미칼 여신 규모는 지난 3월 말 1조2610억원에서 석 달 만에 1조3440억원으로 6.58% 증가했다. 중국을 중심으로 한 공급과잉과 수요 침체로 석유화학 산업이 장기 불황에 빠지면서 전반적으로 여신 규모가 증가한 것으로 분석된다. 국내 4대 석유화학 기업(롯데케미칼·LG화학·한화솔루션·금호석유화학)의 올해 상반기 합산 영업손실은 4760억원에 달한다. 전년 동기 대비 손실 규모가 7배에 육박한다. 정부가 석화업계 구조조정의 닻을 올리며 금융권의 고민도 깊어지는 분위기다. 금융당국이 '비 올 때 우산을 뺏지 말라'며 대출 만기연장을 당부하면서 석화기업의 기존 대출을 유지해야 하기 때문이다. 올해 상반기 말 5대 은행(KB국민·신한·하나·우리·NH농협은행)의 석화업종에 대한 여신잔액은 16조2080억원으로 집계됐다. 석화기업에 대한 대출을 줄이지 못할 경우 은행의 자산건전성이 악화될 우려도 있다. 대출자산의 부실 위험이 커지면 미래 손실에 대비해 충당금을 더 쌓아야 하고, 결국 당기순이익 감소와 보통주자본비율(CET1) 하락으로 이어진다. |
0 | [
[
1084,
1098,
1053,
1064,
213874,
62.73919739009603,
14.575465396694085,
6.084602818997656,
8.49086257769643,
961.2006348781907,
1015.5000000000001,
1069.7993651218094,
-0.10694114253433644,
1056.3999999999999,
1015.5000000000001,
1042.4376496394605,
33.458558417952275,
3292665
],
[
1062,
1062,
1040,
1059,
105603,
60.8149062961415,
15.350093884362309,
7.937701032070587,
7.412392852291722,
961.4773821420976,
1018.5000000000002,
1075.522617857903,
-0.11197372186137008,
1062.2,
1018.5000000000002,
1045.7501197115685,
32.782947102384256,
3187062
],
[
1059,
1090,
1050,
1065,
86007,
62.30885958517201,
16.260699179437324,
9.602300661543936,
6.658398517893389,
961.8311952898366,
1021.7500000000002,
1081.6688047101638,
-0.11728662531962535,
1062.8,
1021.7500000000002,
1049.600095769255,
33.29845088078538,
3273069
],
[
1069,
1070,
1020,
1053,
95474,
57.580542827835906,
15.831564306012297,
10.84815339043761,
4.983410915574687,
963.846761136649,
1024.4000000000003,
1084.9532388633518,
-0.1182218642392647,
1065,
1024.4000000000003,
1050.2800766154041,
34.491418675015,
3177595
],
[
1047,
1050,
1032,
1043,
29468,
53.90921468847982,
14.517210039870179,
11.581964720324123,
2.9352453195460555,
967.3583877813038,
1026.8000000000002,
1086.2416122186964,
-0.1157803120738144,
1056.8000000000002,
1026.8000000000002,
1048.8240612923232,
33.52774591251393,
3148127
],
[
1045,
1058,
1033,
1055,
38889,
57.417870400746956,
14.279271967652221,
12.121426169789743,
2.1578457978624783,
970.3968706374762,
1029.6000000000004,
1088.8031293625245,
-0.11500219378889685,
1055,
1029.6000000000004,
1050.0592490338586,
32.91862120447722,
3187016
],
[
1075,
1075,
1043,
1054,
81222,
57.028269209954736,
13.850354424260104,
12.467211820683817,
1.383142603576287,
973.8602874750402,
1032.3000000000002,
1090.7397125249602,
-0.11322234335941098,
1054,
1032.3000000000002,
1050.847399227087,
32.85300540415742,
3105794
],
[
1047,
1072,
1047,
1054,
99633,
57.028269209954736,
13.356469119046778,
12.645063280356409,
0.7114058386903697,
980.3249937513399,
1035.6000000000001,
1090.8750062486604,
-0.1067497223805721,
1051.8,
1035.6000000000001,
1051.4779193816696,
32.29207644671761,
3105794
],
[
1071,
1079,
1052,
1076,
65891,
63.369929785822585,
14.57229722329248,
13.030510068943624,
1.5417871543488566,
984.814677340119,
1039.6000000000004,
1094.3853226598817,
-0.10539692701016028,
1056.4,
1039.6000000000004,
1056.3823355053357,
31.91407098623778,
3171685
],
[
1076,
1081,
1053,
1078,
48592,
63.891628833030694,
15.518347194159787,
13.528077493986856,
1.9902697001729308,
989.4844077091973,
1043.5000000000002,
1097.5155922908032,
-0.10352772839636402,
1063.4,
1043.5000000000002,
1060.7058684042686,
31.634494487220795,
3220277
]
] | no news data |
0 | [
[
2720,
2740,
2690,
2725,
28014,
40.06818152249961,
-69.9746573308912,
-79.91594176782763,
9.941284436936428,
2702.0674008885226,
2794.25,
2886.4325991114774,
-0.0659802087225391,
2765,
2794.25,
2773.3730734093556,
97.34167604108409,
1764429
],
[
2705,
2765,
2705,
2730,
7957,
40.76093163455501,
-69.13503997728913,
-77.75976140971994,
8.624721432430817,
2699.6762260766013,
2786.75,
2873.8237739233987,
-0.06249127042138597,
2747,
2786.75,
2764.6984587274846,
94.67441346672095,
1772386
],
[
2795,
2795,
2720,
2740,
25172,
42.199936116870504,
-66.89163561219038,
-75.58613625021404,
8.694500638023655,
2702.2580649357624,
2779.75,
2857.2419350642376,
-0.05575460747494388,
2738,
2779.75,
2759.7587669819877,
93.26909821909803,
1797558
],
[
2750,
2750,
2700,
2720,
31365,
40.101805450030966,
-65.96712637329802,
-73.66233427483084,
7.695207901532825,
2694.491802033013,
2775.75,
2857.008197966987,
-0.058548643045654075,
2727,
2775.75,
2751.80701358559,
90.17844834630532,
1766193
],
[
2750,
2750,
2675,
2695,
32979,
37.58619279108066,
-66.48533564341642,
-72.22693454854796,
5.741598905131539,
2683.1489789776974,
2769.75,
2856.3510210223026,
-0.06253345682628582,
2722,
2769.75,
2740.445610868472,
89.09427346442637,
1733214
],
[
2740,
2745,
2655,
2740,
50022,
44.352930358799334,
-62.54392882492357,
-70.29033340382308,
7.746404578899515,
2680.2820664452847,
2767,
2853.7179335547153,
-0.06268011099003634,
2725,
2767,
2740.356488694778,
89.15896821696734,
1783236
],
[
2735,
2750,
2690,
2725,
74042,
42.69142134594103,
-59.939761900748636,
-68.2202191032082,
8.280457202459559,
2675.798159110855,
2763.75,
2851.701840889145,
-0.063646741484682,
2724,
2763.75,
2737.2851909558226,
87.07618477289824,
1709194
],
[
2720,
2720,
2685,
2720,
18009,
42.12494322590392,
-57.61524636869399,
-66.09922455630536,
8.48397818761137,
2678.4217002711457,
2764.5,
2850.5782997288543,
-0.06227404574342868,
2720,
2764.5,
2733.828152764658,
83.71360014626266,
1691185
],
[
2720,
2720,
2690,
2720,
23769,
42.12494322590393,
-55.13746073681432,
-63.90687179240715,
8.769411055592833,
2674.4636834826,
2762.75,
2851.0363165174,
-0.06391191133283858,
2720,
2762.75,
2731.0625222117264,
79.87691442152962,
1691185
],
[
2720,
2720,
2655,
2695,
144200,
39.115212828337775,
-54.56213056099023,
-62.03792354612377,
7.475792985133545,
2666.107267362512,
2757.5,
2848.892732637488,
-0.06628666011785155,
2720,
2757.5,
2723.8500177693813,
78.81427767713464,
1546985
]
] | no news data |
0 | [
[
13500,
13500,
13220,
13270,
67720,
23.052980824766642,
-122.74719016857307,
-76.20563729196243,
-46.54155287661064,
13394.29388392547,
13727.5,
14060.70611607453,
-0.04854578270982053,
13514,
13727.5,
13584.21747787357,
161.9346281840298,
-497070
],
[
13350,
13360,
13150,
13220,
38325,
21.890446070666766,
-146.34885738386583,
-90.23428131034312,
-56.11457607352271,
13298.619100927877,
13696,
14093.380899072123,
-0.05802875278506465,
13406,
13696,
13511.373982298857,
165.36786902802768,
-535395
],
[
13230,
13320,
12870,
13040,
69006,
18.310570608857315,
-177.53137320913447,
-107.6936996901014,
-69.83767351903307,
13168.756410212023,
13656,
14143.243589787977,
-0.07135963529407979,
13296,
13656,
13417.099185839086,
185.6987355260257,
-604401
],
[
13040,
13150,
12950,
13090,
45983,
22.120514362004354,
-195.95036568523756,
-125.34503288912865,
-70.60533279610891,
13077.532277973203,
13626,
14174.467722026797,
-0.08050311493127796,
13214,
13626,
13351.67934867127,
186.72025441702385,
-558418
],
[
13090,
13090,
12950,
13050,
28595,
21.266011699018627,
-211.33903083676887,
-142.5438324786567,
-68.79519835811217,
12989.625937422552,
13594.5,
14199.374062577448,
-0.08898805584279644,
13134,
13594.5,
13291.343478937017,
183.38309338723644,
-587013
],
[
13100,
13110,
12820,
12930,
74338,
18.906436524328218,
-230.55990489182295,
-160.14704696128996,
-70.412857930533,
12884.99979364022,
13554.5,
14224.00020635978,
-0.09878641135560594,
13066,
13554.5,
13219.074783149614,
190.99858671671956,
-661351
],
[
12980,
13070,
12880,
13010,
36805,
24.889732706747154,
-236.60976456582102,
-175.4395904821962,
-61.17017408362483,
12815.693905466413,
13513,
14210.306094533587,
-0.10320522378947493,
13024,
13513,
13177.259826519692,
190.92725909409674,
-624546
],
[
13010,
13040,
12940,
12960,
15685,
23.712154309444195,
-242.6418795290283,
-188.88004829156262,
-53.761831237465685,
12742.570715897387,
13477.5,
14212.429284102613,
-0.10906017942535524,
13008,
13477.5,
13133.807861215755,
184.43245487308982,
-640231
],
[
13050,
13050,
12860,
12920,
25340,
22.783478159103193,
-247.79362909246265,
-200.66276445174265,
-47.130864640720006,
12671.708355944476,
13437.5,
14203.291644055524,
-0.11397829120826398,
12974,
13437.5,
13091.046288972604,
184.83013666786914,
-665571
],
[
13000,
13000,
12670,
12810,
70053,
20.415534271068456,
-257.7809698718793,
-212.08640553576998,
-45.694564336109295,
12593.42364813231,
13388,
14182.57635186769,
-0.11869978366711838,
12926,
13388,
13034.837031178084,
195.1994126201642,
-735624
]
] | no news data |
0 | [
[
6140,
6320,
6070,
6140,
122832,
43.580606988341756,
28.26335342058337,
145.20272768454277,
-116.9393742639594,
5925.449882561602,
6721.5,
7517.550117438398,
-0.2368668057541912,
6566,
6721.5,
6625.39366302061,
361.12612970374033,
514697
],
[
6100,
6240,
5980,
6070,
157907,
42.36662840556646,
-21.724824768666622,
111.81721719390089,
-133.5420419625675,
5854.043775089865,
6698.5,
7542.956224910135,
-0.2521329327193057,
6278,
6698.5,
6514.314930416488,
353.9028347249017,
356790
],
[
6150,
6380,
6100,
6200,
98408,
45.40804819579277,
-50.271405119005976,
79.39949273131953,
-129.6708978503255,
5827.1049262908,
6689.5,
7551.8950737092,
-0.25783543574533224,
6198,
6689.5,
6451.451944333191,
350.7669179588373,
455198
],
[
6170,
6390,
6150,
6340,
90925,
48.5565352935904,
-60.89597485082231,
51.340399214891164,
-112.23637406571348,
5804.425817897645,
6679,
7553.574182102355,
-0.26188776227050603,
6176,
6679,
6429.161555466553,
342.85499524749184,
546123
],
[
6370,
6370,
6250,
6350,
63795,
48.783750668313,
-67.7283759244574,
27.526644187021454,
-95.25502011147884,
5796.015102909363,
6675.5,
7554.984897090637,
-0.2634963364813533,
6220,
6675.5,
6413.329244373243,
326.93678130124243,
609918
],
[
6350,
6400,
6210,
6210,
59161,
45.73797997551851,
-83.47765453286775,
5.3257844430436165,
-88.80343897591136,
5760.032099409342,
6661,
7561.967900590658,
-0.27052031244277386,
6234,
6661,
6372.663395498595,
317.15558263686796,
550757
],
[
6220,
6380,
6130,
6150,
96044,
44.45692050809227,
-99.65184541372582,
-15.669741528310272,
-83.98210388541555,
5713.042875745493,
6641.5,
7569.957124254507,
-0.27959259933885633,
6250,
6641.5,
6328.130716398876,
312.35875530566307,
454713
],
[
6130,
6130,
5800,
5870,
170540,
38.97126780325919,
-133.52448105640815,
-39.24068943392985,
-94.2837916224783,
5623.697894046774,
6612,
7600.302105953226,
-0.29894195582372224,
6184,
6612,
6236.504573119101,
315.0474156409729,
284173
],
[
5900,
6070,
5900,
6060,
54658,
44.01914427571224,
-143.38452914048685,
-60.06945737524126,
-83.31507176524559,
5569.485085244723,
6588,
7606.514914755277,
-0.3092030706603754,
6128,
6588,
6201.203658495281,
306.8297430951891,
338831
],
[
6060,
6220,
5960,
6040,
117482,
43.610237879181156,
-151.07106790561465,
-78.26977948131594,
-72.80128842429872,
5512.791211711638,
6540,
7567.208788288362,
-0.31413112791693015,
6066,
6540,
6168.9629267962255,
303.48476144553274,
221349
]
] | no news data |
0 | [
[
55300,
56800,
53800,
54000,
363212,
63.03450399055068,
4213.55215811322,
4308.986769133783,
-95.43461102056335,
42150.59752305028,
50622.5,
59094.40247694972,
-0.3347089723719579,
55940,
50622.5,
53875.40599931365,
3839.5843367733387,
6779345
],
[
53000,
55200,
51750,
54600,
567057,
64.15265723655298,
4026.454517981845,
4252.4803189033955,
-226.0258009215504,
42434.94469692699,
50967.5,
59500.05530307301,
-0.33482337972523696,
55320,
50967.5,
54020.32479945092,
3811.756884146672,
7346402
],
[
56000,
57800,
55600,
56700,
339574,
67.82145612924549,
4001.503893742374,
4202.285033871191,
-200.78114012881724,
42630.041610535045,
51405,
60179.958389464955,
-0.34140485903958584,
55260,
51405,
54556.25983956074,
3768.059963850481,
7685976
],
[
55600,
56800,
54300,
55500,
309795,
63.80303968618471,
3840.6280041673745,
4129.953627930428,
-289.32562376305395,
43576.51152535494,
51942.5,
60308.48847464506,
-0.3221249833814338,
54980,
51942.5,
54745.007871648595,
3677.484252146875,
7376181
],
[
55800,
60500,
55400,
59400,
769262,
70.02011157217736,
3981.9289111480175,
4100.348684573946,
-118.41977342592872,
43992.09595072776,
52585,
61177.90404927224,
-0.32681958920879495,
56040,
52585,
55676.006297318876,
3779.0925198506698,
8145443
],
[
60000,
60000,
56800,
58200,
382280,
66.24961567156308,
3951.5301469744736,
4070.5849770540517,
-119.0548300795781,
45252.10512936494,
53275,
61297.89487063506,
-0.30118798200413166,
56880,
53275,
56180.805037855105,
3737.728768432765,
7763163
],
[
58900,
63100,
57700,
61800,
810919,
71.25113857671182,
4169.861255989788,
4090.4402328411993,
79.42102314858903,
45973.38602286512,
54070,
62166.61397713488,
-0.2994863686752315,
58320,
54070,
57304.644030284086,
3856.4624278304245,
8574082
],
[
61700,
62400,
57500,
58800,
841169,
62.887567140707056,
4054.0823669734164,
4083.1686596676427,
-29.08629269422636,
47246.49499617097,
54700,
62153.50500382903,
-0.27252303487491875,
58740,
54700,
57603.71522422727,
3931.0008258425373,
7732913
],
[
61000,
76400,
60400,
76400,
6446720,
78.69074284823367,
5321.160646325574,
4330.767056999229,
990.3935893263451,
44579.05928141948,
56157.5,
67735.94071858052,
-0.41235598873099827,
62920,
56157.5,
61362.97217938182,
4907.357909710928,
14179633
],
[
77600,
83900,
75200,
81600,
4750064,
81.23339018266374,
6668.0606014154255,
4798.225765882468,
1869.8348355329572,
41722.476552343884,
57687.5,
73652.52344765612,
-0.5535002712080127,
67360,
57687.5,
65410.37774350546,
5178.260916160148,
18929697
]
] | no news data |
0 | [
[
303,
323,
303,
320,
300713,
57.516488667805994,
-1.467763668887926,
3.4039004925036274,
-4.8716641613915534,
301.467877140366,
331.99999999999994,
362.5321228596339,
-0.1839284509616503,
316.6,
331.99999999999994,
322.50306386014654,
25.340977664990753,
36944909
],
[
317,
323,
305,
310,
229057,
54.39743526099481,
-2.5419550727089586,
2.2147293794611103,
-4.756684452170068,
298.772026330801,
330.34999999999997,
361.92797366919893,
-0.19117889310851505,
313.40000000000003,
330.34999999999997,
320.00245108811725,
24.816622117491413,
36715852
],
[
312,
320,
305,
306,
181035,
53.15571131848267,
-3.673678194532215,
1.0370478646624453,
-4.71072605919466,
296.91186138351856,
327.85,
358.7881386164815,
-0.1887334977366568,
310,
327.85,
317.2019608704938,
24.115434823384884,
36534817
],
[
306,
312,
300,
305,
230471,
52.83102769649784,
-4.598262655282326,
-0.09001423932650898,
-4.508248415955817,
294.4943758205791,
325.80000000000007,
357.10562417942106,
-0.19217694401117852,
309.4,
325.80000000000007,
314.76156869639505,
23.250046621714535,
36304346
],
[
305,
305,
287,
290,
522786,
48.086335212322,
-6.466831533017682,
-1.3653776980647438,
-5.101453834952938,
288.7767583320795,
323.90000000000003,
359.02324166792056,
-0.2168770711202255,
306.2,
323.90000000000003,
309.8092549571161,
22.875043291592068,
35781560
],
[
290,
295,
283,
295,
362819,
49.707711574637464,
-7.4582535137731725,
-2.5839528612064298,
-4.874300652566743,
286.18472468725065,
323.15000000000003,
360.1152753127494,
-0.22878090863530484,
301.2,
323.15000000000003,
306.8474039656929,
22.09825448504978,
36144379
],
[
295,
300,
282,
284,
471916,
46.28294850802334,
-9.027507162356244,
-3.8726637214363926,
-5.154843440919851,
280.3887996290813,
321.3,
362.21120037091873,
-0.2546604442634218,
296,
321.3,
302.2779231725543,
21.805522021831937,
35672463
],
[
284,
285,
278,
284,
343034,
46.28294850802334,
-10.154101819652283,
-5.128951341079571,
-5.025150478572712,
275.32001527935324,
318.55,
361.7799847206468,
-0.27141726398145827,
291.6,
318.55,
298.6223385380435,
20.747984734558226,
35672463
],
[
281,
286,
266,
267,
546577,
41.195686463459815,
-12.277170547509286,
-6.558595182365513,
-5.7185753651437725,
266.82259182105133,
315.65000000000003,
364.47740817894874,
-0.30937689326119877,
284,
315.65000000000003,
292.2978708304348,
20.69455725351835,
35125886
],
[
267,
334,
267,
291,
23689877,
49.61557596939955,
-11.886102792439942,
-7.6240967043804,
-4.262006088059542,
266.01740563450284,
312.50000000000006,
358.9825943654973,
-0.29748860393918214,
284.20000000000005,
312.50000000000006,
292.03829666434785,
24.00208887826704,
58815763
]
] | no news data |
0 | [
[
3045,
3110,
3045,
3085,
22295,
78.79560281265614,
87.04362569184468,
77.37221221994045,
9.67141347190423,
2673.553222669051,
2898.5,
3123.446777330949,
-0.15521599263822589,
3024,
2898.5,
2995.9832828101676,
61.11684581460028,
176962
],
[
3160,
3160,
3085,
3090,
14814,
79.10362190028812,
89.94229033276133,
79.88622784250462,
10.056062490256707,
2681.728920027496,
2914.25,
3146.771079972504,
-0.15957524575620083,
3045,
2914.25,
3014.7866262481343,
62.10849968498597,
191776
],
[
3090,
3090,
2990,
2990,
11349,
60.25235954476196,
83.21113254051306,
80.55120878210631,
2.659923758406748,
2711.9656290718835,
2927.75,
3143.5343709281165,
-0.14740628190802935,
3044,
2927.75,
3009.8293009985077,
64.81503542177269,
180427
],
[
2990,
3065,
2990,
3035,
3707,
64.36752460685837,
80.57890199056965,
80.55674742379898,
0.022154566770666406,
2762.708457713715,
2946,
3129.291542286285,
-0.12443417670487796,
3049,
2946,
3014.863440798806,
65.54253289164608,
184134
],
[
3035,
3035,
2945,
2945,
4526,
52.63116143322186,
70.41884783331398,
78.52916750570198,
-8.110319672388002,
2804.148868735652,
2956.75,
3109.351131264348,
-0.10322220767014334,
3029,
2956.75,
3000.890752639045,
67.28949482795707,
179608
],
[
2920,
3035,
2920,
3005,
5274,
58.11426330593321,
66.4425222362238,
76.11183845180635,
-9.669316215582555,
2832.2331447901274,
2967,
3101.7668552098726,
-0.09084385251760875,
3013,
2967,
3001.712602111236,
70.69738805453157,
184882
],
[
2980,
3040,
2980,
3035,
19190,
60.57177446358129,
64.96315007626754,
73.88210077669859,
-8.918950700431054,
2845.3725273777713,
2975.25,
3105.1274726222287,
-0.08730525006115698,
3002,
2975.25,
3008.3700816889886,
69.93328890777933,
204072
],
[
3020,
3075,
3020,
3060,
23534,
62.5439896286987,
65.05807900990612,
72.11729642334011,
-7.059217413433984,
2857.2491711589378,
2984.25,
3111.2508288410622,
-0.08511406808482012,
3016,
2984.25,
3018.696065351191,
68.86662541436652,
227606
],
[
3070,
3350,
3060,
3095,
65645,
65.17065690912665,
67.1830737127857,
71.13045188122922,
-3.947378168443521,
2864.3202324752847,
2994,
3123.6797675247153,
-0.08662643121223468,
3028,
2994,
3033.9568522809527,
84.66186645619749,
293251
],
[
3095,
3140,
3070,
3115,
16521,
66.61153308476317,
69.67777812429767,
70.83991712984292,
-1.1621390055452423,
2875.726918694284,
3005.5,
3135.273081305716,
-0.0863570662490208,
3062,
3005.5,
3050.165481824762,
83.61459028075481,
309772
]
] | no news data |
0 | [
[
8010,
8080,
8010,
8030,
2109,
45.178928244906956,
-63.68698165378282,
-29.330606454515213,
-34.35637519926761,
7905.048996921073,
8216,
8526.951003078926,
-0.07569401243401327,
8034,
8216,
8126.189521330623,
221.31609536564505,
-65009
],
[
8060,
8100,
7980,
8100,
6329,
48.407604780353964,
-63.24995760461934,
-36.114476684536044,
-27.135480920083296,
7894.772429739033,
8210,
8525.227570260968,
-0.07679112552033307,
8022,
8210,
8120.951617064499,
214.07923141095614,
-58680
],
[
8100,
8360,
8010,
8100,
6044,
48.40760478035397,
-62.186762607643686,
-41.328933869157574,
-20.857828738486113,
7891.389692112631,
8208.5,
8525.61030788737,
-0.07726388691901549,
8042,
8208.5,
8116.7612936516,
223.787857738745,
-58680
],
[
8110,
8210,
8000,
8000,
6406,
44.104054706201,
-68.62230199625083,
-46.78760749457622,
-21.834694501674605,
7871.2217651048995,
8201,
8530.7782348951,
-0.08042390803441055,
8048,
8201,
8093.40903492128,
222.80301075740607,
-65086
],
[
8130,
8130,
7900,
8010,
4649,
44.634133041414294,
-72.08464992753852,
-51.84701598116869,
-20.237633946369833,
7860.655598612542,
8179,
8497.344401387458,
-0.07784433338732309,
8048,
8179,
8076.7272279370245,
223.31708141759134,
-60437
],
[
7970,
8160,
7930,
8140,
9574,
51.12330940370271,
-63.605467823247636,
-54.198706349584484,
-9.406761473663153,
7860.987228107258,
8168,
8475.012771892743,
-0.07517452788754722,
8070,
8168,
8089.38178234962,
223.79443274490623,
-50863
],
[
8130,
8130,
7910,
8030,
9217,
46.19009137127184,
-65.0123141196218,
-56.36142790359195,
-8.650886216029853,
7852.665023399265,
8164.5,
8476.334976600734,
-0.07638801557982351,
8056,
8164.5,
8077.505425879696,
224.2376875488415,
-60080
],
[
8020,
8120,
7970,
8040,
2515,
46.69368704853797,
-64.5759422535939,
-58.00433077359234,
-6.57161148000155,
7844.240612787538,
8160.5,
8476.759387212462,
-0.07750980631394196,
8044,
8160.5,
8070.004340703757,
218.93499558106714,
-57565
],
[
8040,
8480,
7950,
8480,
37275,
63.07052972244583,
-28.39843219042541,
-52.08315105695896,
23.68471886653355,
7826.648920052283,
8172,
8517.351079947717,
-0.08452057756919167,
8140,
8172,
8152.003472563007,
241.1539244681338,
-20290
],
[
8500,
8970,
8500,
8560,
40638,
65.165978921489,
6.651166089153776,
-40.33628762773642,
46.987453716890194,
7801.794654898536,
8187,
8572.205345101465,
-0.09410170883143151,
8250,
8187,
8233.602778050405,
258.9286441489814,
20348
]
] | no news data |
0 | [
[
223000,
225000,
217500,
218500,
20662,
16.550518160333397,
-9994.31750976725,
-10836.454176915431,
842.136667148181,
214565.98640872366,
230900,
247234.01359127634,
-0.14148127839996827,
223300,
230900,
225147.96179960726,
6300.317570032896,
-145486
],
[
219000,
225000,
219000,
224000,
8754,
26.73899744794802,
-9490.058552174916,
-10567.175051967328,
1077.1164997924116,
216599.03239358793,
229450,
242300.96760641207,
-0.11201540733416493,
222900,
229450,
224918.36943968583,
6314.580600744833,
-136732
],
[
223500,
229000,
222000,
224000,
6505,
26.73899744794802,
-8986.835054891184,
-10251.107052552099,
1264.271997660915,
218250.64809630936,
228300,
238349.35190369064,
-0.08803637234945805,
222600,
228300,
224734.69555174868,
6363.539129263059,
-136732
],
[
225000,
225000,
221000,
221000,
5822,
24.821881612783542,
-8729.473795710044,
-9946.780401183689,
1217.3066054736446,
217826.37878721618,
227500,
237173.62121278382,
-0.08504282384864899,
222200,
227500,
223987.75644139896,
6194.714905744269,
-142554
],
[
221500,
223000,
220000,
220000,
5766,
24.199057923982245,
-8508.128378451773,
-9659.049996637306,
1150.9216181855336,
217723.06359153113,
226600,
235476.93640846887,
-0.07834895329628307,
221500,
226600,
223190.20515311917,
5966.520983905393,
-148320
],
[
222000,
222000,
219000,
219000,
6099,
23.562359344575192,
-8317.522956059081,
-9390.744588521662,
1073.2216324625806,
217424.38954348184,
225750,
234075.61045651816,
-0.07375956107657285,
221600,
225750,
222352.16412249533,
5754.626627912151,
-154419
],
[
221000,
221000,
215000,
215000,
7138,
21.163684527453228,
-8392.489956109726,
-9191.093662039275,
798.6037059295486,
215608.8129889452,
225225,
234841.1870110548,
-0.08539182604999271,
219800,
225225,
220881.73129799627,
5772.1532973469975,
-161557
],
[
215000,
218000,
214500,
216000,
7666,
23.26678814155389,
-8275.811794256413,
-9008.037288482703,
732.2254942262898,
214280.88131058103,
224600,
234919.11868941897,
-0.09188885743026691,
218200,
224600,
219905.38503839704,
5609.8566332507835,
-153891
],
[
215500,
218000,
215500,
216500,
3612,
24.35340989471853,
-8050.199994579249,
-8816.469829702013,
766.2698351227646,
213249.23503333735,
224000,
234750.76496666265,
-0.09598897291663083,
217300,
224000,
219224.30803071766,
5387.724016590013,
-150279
],
[
216000,
218500,
215000,
216500,
6234,
24.35340989471853,
-7781.698442187422,
-8609.515552199096,
827.8171100116742,
212735.02080873144,
223200,
233664.97919126856,
-0.09377221497552474,
216600,
223200,
218679.44642457413,
5252.886586833583,
-150279
]
] | no news data |
0 | [
[
1891,
1906,
1855,
1868,
146277,
54.94855081504243,
-101.45540737328383,
-126.73364815238857,
25.278240779104735,
1822.1959530173292,
1900.0500000000002,
1977.9040469826712,
-0.08194947183776319,
1877.8000000000002,
1900.0500000000002,
1887.9862141716344,
92.01767015482174,
8745426
],
[
1865,
1892,
1855,
1858,
108514,
53.83602053168045,
-97.18128328442299,
-120.82317517879545,
23.641891894372463,
1828.7776170238078,
1892.9500000000003,
1957.1223829761927,
-0.06780145590342318,
1878.6,
1892.9500000000003,
1881.9889713373077,
88.08783657233448,
8636912
],
[
1859,
1880,
1822,
1836,
97574,
51.37175574316983,
-94.48011730842745,
-115.55456360472185,
21.074446296294397,
1823.5669654347562,
1887.4500000000003,
1951.3330345652444,
-0.0676924258287574,
1870.3999999999999,
1887.4500000000003,
1872.7911770698463,
85.9387053885963,
8539338
],
[
1837,
1844,
1790,
1810,
232175,
48.543732725596115,
-93.36119675961709,
-111.1158902357009,
17.754693476083816,
1812.7355509259464,
1881.15,
1949.5644490740538,
-0.0727368355251348,
1852.4,
1881.15,
1860.232941655877,
83.65736928941087,
8307163
],
[
1803,
1810,
1782,
1782,
116438,
45.63044990070396,
-93.65422257739101,
-107.62355670403892,
13.969334126647908,
1795.8854264626693,
1873.9,
1951.9145735373309,
-0.08326439355070256,
1830.8000000000002,
1873.9,
1844.5863533247018,
79.68184291159581,
8190725
],
[
1817,
1817,
1754,
1760,
105714,
43.42528297275066,
-94.57150237675933,
-105.013145838583,
10.441643461823674,
1775.0785903678614,
1866.6,
1958.1214096321385,
-0.09806215539712693,
1809.2000000000003,
1866.6,
1827.6690826597614,
78.49028270362469,
8085011
],
[
1759,
1759,
1720,
1727,
137720,
40.28072274947167,
-96.84490959989103,
-103.37949859084462,
6.534588990953594,
1751.3006809126925,
1861.3500000000001,
1971.3993190873077,
-0.1182467768955947,
1783.0000000000002,
1861.3500000000001,
1807.5352661278093,
75.74097679622292,
7947291
],
[
1717,
1749,
1717,
1747,
72307,
42.9758354452275,
-95.92698181630612,
-101.88899523593693,
5.962013419630807,
1734.337385449524,
1855.7,
1977.0626145504762,
-0.13079982168505266,
1765.2000000000003,
1855.7,
1795.4282129022477,
72.61662131077844,
8019598
],
[
1740,
1747,
1614,
1730,
141584,
41.27089247560923,
-95.47074800504924,
-100.6053457897594,
5.134597784710152,
1715.1872187291413,
1848.3500000000001,
1981.512781270859,
-0.14408827469998525,
1749.2000000000003,
1848.3500000000001,
1782.3425703217981,
76.92971978857999,
7878014
],
[
1757,
1759,
1720,
1726,
59014,
40.86013911757707,
-94.34440244916368,
-99.35315712164025,
5.00875467247657,
1697.8343439354737,
1840.3,
1982.7656560645262,
-0.1548287301684793,
1738.0000000000002,
1840.3,
1771.0740562574385,
74.22045408939572,
7819000
]
] | no news data |
0 | [
[
9730,
9900,
9600,
9770,
35522,
21.867341950534676,
-399.25010229577674,
-320.9110058479646,
-78.33909644781215,
9325.125271872237,
10467,
11608.874728127763,
-0.21818567462076294,
9716,
10467,
9962.640836670605,
666.6523181312285,
1387250
],
[
9780,
10180,
9780,
10010,
44738,
26.136649381664405,
-375.1003559609708,
-331.7488758705658,
-43.35148009040495,
9297.373062518305,
10410.5,
11523.626937481695,
-0.2138469694023716,
9778,
10410.5,
9972.112669336486,
648.3200096932837,
1431988
],
[
10050,
10100,
9890,
9990,
24267,
26.00910723779961,
-353.50040819483,
-336.0991823354187,
-17.40122585941134,
9300.183219285233,
10345,
11389.816780714767,
-0.20199454436244899,
9838,
10345,
9975.690135469189,
617.0114375723349,
1407721
],
[
10000,
10140,
9900,
10030,
28282,
26.778691127650806,
-329.3579943245495,
-334.75094473324486,
5.392950408695356,
9330.94835960762,
10281.5,
11232.05164039238,
-0.18490524541990552,
9906,
10281.5,
9986.552108375352,
590.082049174311,
1436003
],
[
9900,
11720,
9900,
11720,
428589,
50.2994118441086,
-171.87481543103058,
-302.175718872802,
130.30090344177142,
9244.699401936656,
10302.5,
11360.300598063344,
-0.20534833255294235,
10304,
10302.5,
10333.241686700283,
677.9333313761459,
1864592
],
[
11850,
11920,
11240,
11270,
250403,
46.05694231340347,
-82.42930700527177,
-258.22643649929597,
175.7971294940242,
9213.14837000046,
10317,
11420.85162999954,
-0.21398694000184953,
10604,
10317,
10520.593349360226,
678.0809505635641,
1614189
],
[
11190,
11350,
10790,
11130,
123571,
44.79119027962791,
-22.579643059103546,
-211.0970778112575,
188.51743475215395,
9189.203537556314,
10350.5,
11511.796462443686,
-0.22439427321263442,
10828,
10350.5,
10642.474679488181,
669.646596951881,
1490618
],
[
11180,
11180,
10560,
10680,
75262,
40.90029834256214,
-11.328998735933055,
-171.1434619961926,
159.81446326025954,
9191.451698362596,
10345,
11498.548301637404,
-0.22301562138954156,
10966,
10345,
10649.979743590546,
666.1004114553181,
1415356
],
[
11000,
11500,
10840,
11400,
151931,
48.5946117979783,
55.05061147436936,
-125.9046473020802,
180.95525877644957,
9142.193329172778,
10385,
11627.806670827222,
-0.23934649414101528,
11240,
10385,
10799.983794872436,
677.0932392085097,
1567287
],
[
11420,
11630,
11030,
11300,
101638,
47.66639571854161,
98.4528632177753,
-81.03314519810911,
179.4860084158844,
9113.499087867436,
10419,
11724.500912132564,
-0.2506000407203309,
11156,
10419,
10899.98703589795,
671.5865792650447,
1465649
]
] | no news data |
0 | [
[
1051,
1051,
959,
981,
674529,
53.41076232388376,
14.6486215493386,
-6.027185987984244,
20.675807537322843,
748.5024660321426,
937.25,
1125.9975339678574,
-0.4027688108143129,
1033,
937.25,
994.2908072091902,
91.92024376106941,
16607638
],
[
967,
1000,
960,
980,
485651,
53.308083437693234,
13.256608685016545,
-2.1704270533840866,
15.427035738400631,
754.5931182632569,
942.25,
1129.9068817367431,
-0.3983165438827129,
1007.0000000000001,
942.25,
991.4326457673523,
88.21165492099304,
16121987
],
[
959,
978,
953,
963,
282638,
51.49567235156869,
10.658802495761279,
0.39541885644498653,
10.263383639316292,
763.3365024765708,
947.3,
1131.2634975234291,
-0.3883954344419491,
988.4000000000001,
947.3,
985.7461166138819,
83.83939385520783,
15839349
],
[
970,
976,
922,
936,
374346,
48.665675679036234,
6.348170267760565,
1.5859691387081023,
4.762201129052463,
773.1094157562152,
951.55,
1129.9905842437847,
-0.3750524601834581,
971.6000000000001,
951.55,
975.7968932911056,
81.70800857983585,
15465003
],
[
916,
964,
916,
947,
227182,
49.874294341470446,
3.776043362429391,
2.02398398345236,
1.7520593789770311,
776.1112222178599,
953.4499999999999,
1130.78877778214,
-0.3719938702231686,
961.4000000000001,
953.4499999999999,
970.0375146328845,
79.30029368127614,
15692185
],
[
961,
961,
918,
921,
203336,
47.05431303486646,
-0.3562616871880664,
1.5479348493242746,
-1.904196536512341,
774.1221908661885,
952.0499999999998,
1129.9778091338112,
-0.3737782871357836,
949.4000000000001,
952.0499999999998,
960.2300117063077,
76.70741556118499,
15488849
],
[
916,
917,
895,
900,
240883,
44.84860011402784,
-5.264976336464656,
0.18535261216648857,
-5.450328948631144,
772.5898848325645,
951.2999999999998,
1130.010115167435,
-0.3757176814200259,
933.4000000000001,
951.2999999999998,
948.1840093650462,
73.08545730681463,
15247966
],
[
900,
920,
887,
900,
122217,
44.848600114027825,
-9.05083566183555,
-1.6618850426339191,
-7.38895061920163,
774.259799292989,
951.9999999999999,
1129.740200707011,
-0.3734037829979222,
920.8000000000001,
951.9999999999999,
938.547207492037,
70.22221035632788,
15247966
],
[
900,
909,
874,
880,
208450,
42.64082315094446,
-13.50926293200564,
-4.031360620508264,
-9.477902311497377,
771.5915037090952,
950.8999999999999,
1130.2084962909046,
-0.3771342860256699,
909.6,
950.8999999999999,
926.8377659936297,
67.70633818801875,
15039516
],
[
885,
909,
880,
901,
87668,
45.66534813887142,
-15.173167341033377,
-6.259721964613287,
-8.91344537642009,
770.4725270825776,
950.3499999999999,
1130.2274729174223,
-0.3785499508968746,
900.4000000000001,
950.3499999999999,
921.6702127949038,
64.94159974601742,
15127184
]
] | no news data |
0 | [
[
8040,
8240,
7950,
8100,
8163,
40.105237556280414,
-383.73288272671016,
-555.3944910172087,
171.66160829049852,
7152.029886209311,
7920.5,
8688.970113790689,
-0.19404585917320588,
8062,
7920.5,
8019.187680748356,
457.9182014778117,
-512684
],
[
8270,
8270,
8010,
8210,
5974,
42.98477110680767,
-340.9097703368179,
-512.4975468811306,
171.58777654431265,
7226.409900765893,
7891,
8555.590099234107,
-0.1684425546151582,
8084,
7891,
8057.350144598685,
443.78118708653943,
-506710
],
[
8280,
8280,
8080,
8100,
1290,
40.86879938623894,
-312.24881595343504,
-472.44780069559147,
160.19898474215643,
7252.54500099406,
7874,
8495.45499900594,
-0.15784988544727976,
8104,
7874,
8065.880115678949,
426.3682451517866,
-508000
],
[
8200,
8200,
7780,
7880,
22079,
36.951049573509934,
-303.7851187476117,
-438.71526430599556,
134.93014555838386,
7251.000548694139,
7862.5,
8473.999451305861,
-0.15554835009370072,
8082,
7862.5,
8028.704092543159,
425.91337049808755,
-530079
],
[
8140,
8140,
7860,
8030,
3876,
41.09710158653008,
-281.72626630717787,
-407.31746470623204,
125.59119839905418,
7252.798145254528,
7858.5,
8464.201854745472,
-0.15415202767588518,
8064,
7858.5,
8028.963274034528,
415.4909868910813,
-526203
],
[
8010,
8150,
7980,
8110,
8198,
43.24086124050787,
-254.8513674856731,
-376.82424526212026,
121.97287777644715,
7323.704150751626,
7895,
8466.295849248374,
-0.1447234576943316,
8066,
7895,
8045.170619227622,
397.9559163988613,
-518005
],
[
8240,
8240,
7960,
8070,
6423,
42.409748739294905,
-234.08212917838955,
-348.2758220453741,
114.19369286698458,
7531.809603913217,
7946,
8360.190396086782,
-0.10425129526473259,
8038,
7946,
8050.1364953820985,
389.53049379894264,
-524428
],
[
7990,
8190,
7930,
7970,
3965,
40.323124042310134,
-223.11953928888397,
-323.24456549407614,
100.12502620519217,
7633.655213300124,
7972.5,
8311.344786699876,
-0.08500339584819713,
8012,
7972.5,
8034.109196305679,
380.2783156704467,
-528393
],
[
8170,
8170,
7850,
8050,
9359,
42.74989935751847,
-205.60617639210432,
-299.71688767368175,
94.11071128157744,
7738.774292144327,
7999.5,
8260.225707855674,
-0.0651855010577345,
8046,
7999.5,
8037.287357044544,
375.9727216939862,
-519034
],
[
8050,
8150,
7930,
8050,
3453,
42.74989935751847,
-189.5417903460002,
-277.6818682081455,
88.14007786214529,
7759.610829223576,
8010,
8260.389170776423,
-0.06251914376440043,
8050,
8010,
8039.829885635635,
364.83181300155866,
-519034
]
] | no news data |
0 | [
[
163000,
170800,
163000,
167200,
351749,
53.224953366041944,
-2795.3160946846183,
-3498.782501610848,
703.4664069262299,
155744.66290659492,
164420,
173095.33709340508,
-0.10552654291941463,
162060,
164420,
162957.89545695862,
5332.0191045614265,
-512386
],
[
168500,
169500,
165500,
166600,
189191,
52.21395698359942,
-2320.7030430861632,
-3263.1666099059116,
942.4635668197484,
155802.8717466384,
164320,
172837.1282533616,
-0.10366514427168438,
163080,
164320,
163686.31636556692,
5236.874882807038,
-701577
],
[
167500,
167600,
162800,
162800,
317007,
46.22527995982928,
-2225.542355445359,
-3055.641759013801,
830.0994035684421,
155678.66780024537,
164085,
172491.33219975463,
-0.10246314044251004,
163540,
164085,
163509.05309245354,
5205.669534035107,
-1018584
],
[
163700,
165300,
162800,
163400,
170337,
47.2539743313305,
-2077.760707231704,
-2860.065548657382,
782.3048414256778,
156298.61018323933,
163610,
170921.38981676067,
-0.08937583053310516,
164420,
163610,
163487.24247396283,
5012.407424461171,
-848247
],
[
163900,
171900,
162500,
169100,
546772,
55.887333430089235,
-1483.5983252154838,
-2584.7721039690027,
1101.173778753519,
157848.6766315537,
163290,
168731.3233684463,
-0.06664613103614783,
165820,
163290,
164609.79397917027,
5325.806894142516,
-301475
],
[
169300,
170400,
167800,
167800,
186711,
53.727406206238356,
-1104.8830877359433,
-2288.7943007223907,
1183.9112129864475,
157947.4185307589,
163255,
168562.5814692411,
-0.06502197751053375,
165940,
163255,
165247.83518333622,
5131.106401703765,
-488186
],
[
167300,
169500,
165000,
166400,
141583,
51.42252526469698,
-907.2585217592714,
-2012.4871449297668,
1105.2286231704954,
158057.5826840405,
163490,
168922.4173159595,
-0.06645565252871116,
165900,
163490,
165478.268146669,
5086.027373010639,
-629769
],
[
166400,
168700,
165500,
168000,
157174,
53.85875671310829,
-614.4500040082203,
-1732.8797167454575,
1118.4297127372372,
158086.52578318125,
163805,
169523.47421681875,
-0.0698205087368365,
166940,
163805,
165982.6145173352,
4951.311132081308,
-472595
],
[
167500,
172000,
167200,
171300,
251919,
58.48345548536473,
-114.79147865899722,
-1409.2620691281654,
1294.4705904691682,
157650.24718936568,
164240,
170829.75281063432,
-0.0802454068513678,
168520,
164240,
167046.09161386816,
4940.503194075501,
-220676
],
[
171500,
177300,
171300,
174300,
420913,
62.19329392635014,
517.3032802745583,
-1023.9489992476208,
1541.2522795221792,
156873.7009818642,
164810,
172746.2990181358,
-0.09630846451229645,
169560,
164810,
168496.87329109453,
5016.181537355822,
200237
]
] | no news data |
0 | [
[
1603,
1626,
1558,
1607,
105962,
50.95026678370049,
-9.166399902050443,
-12.767653779218845,
3.6012538771684017,
1500.0725644791132,
1591.95,
1683.8274355208869,
-0.1154275392077475,
1597.4,
1591.95,
1595.115536544543,
73.44306085468493,
2423395
],
[
1619,
1619,
1548,
1579,
112443,
45.9994163478602,
-9.756049361372789,
-12.165332895649634,
2.4092835342768453,
1499.34189477921,
1591.4,
1683.4581052207902,
-0.11569448940654786,
1601.2,
1591.4,
1591.8924292356344,
73.26855650792172,
2310952
],
[
1579,
1580,
1543,
1580,
82227,
46.20048222793963,
-10.027073304016767,
-11.73768097732306,
1.7106076733062938,
1498.5559826121823,
1590.75,
1682.9440173878177,
-0.11591264169456882,
1599.2,
1590.75,
1589.5139433885076,
70.67794532878445,
2393179
],
[
1580,
1580,
1533,
1557,
109834,
42.29938727501388,
-11.959903192936963,
-11.782125420445842,
-0.1777777724911207,
1496.2745366726576,
1589.6,
1682.9254633273422,
-0.11742005954622833,
1587.6000000000001,
1589.6,
1583.0111547108063,
68.98666351958556,
2283345
],
[
1557,
1572,
1541,
1566,
92222,
44.28198677124349,
-12.619984693453716,
-11.949697275047418,
-0.6702874184062981,
1506.2813159827588,
1592.4499999999998,
1678.6186840172409,
-0.1082215253442696,
1577.8000000000002,
1592.4499999999998,
1579.6089237686451,
66.27333041104373,
2375567
],
[
1557,
1594,
1498,
1540,
136213,
40.00547635252713,
-15.067399148919094,
-12.573237649821754,
-2.4941614990973395,
1514.6037426127916,
1594.25,
1673.8962573872084,
-0.09991689808650886,
1564.4,
1594.25,
1571.6871390149163,
68.39666395311204,
2239354
],
[
1543,
1660,
1540,
1635,
475055,
56.52608736333818,
-9.23483327614781,
-11.905556775086968,
2.6707234989391573,
1514.0362823712762,
1595.1,
1676.1637176287236,
-0.10164092236063405,
1575.6000000000001,
1595.1,
1584.349711211933,
72.08261652788975,
2714409
],
[
1635,
1660,
1590,
1608,
141305,
52.13223292427858,
-6.7137650478950945,
-10.867198429648592,
4.153433381753498,
1519.9275084825294,
1591.65,
1663.3724915174707,
-0.09012344613133622,
1581.2000000000003,
1591.65,
1589.0797689695464,
71.93385820446906,
2573104
],
[
1600,
1624,
1573,
1609,
148784,
52.28018342009045,
-4.582286919800708,
-9.610216127679015,
5.027929207878307,
1528.3032467271262,
1588.2,
1648.096753272874,
-0.07542721731881862,
1591.6000000000001,
1588.2,
1593.0638151756373,
70.43858261843556,
2721888
],
[
1615,
1700,
1606,
1620,
283269,
53.965696776758065,
-1.9826127519797865,
-8.084695452539169,
6.102082700559382,
1528.5062080658727,
1588.0500000000002,
1647.5937919341277,
-0.07498982013680615,
1602.4,
1588.0500000000002,
1598.45105214051,
72.12154100283301,
3005157
]
] | no news data |
0 | [
[
66000,
66800,
62500,
62700,
245791,
45.09294385688694,
-1199.511602444014,
-1559.5061801145687,
359.9945776705547,
58803.14508553849,
63550,
68296.85491446151,
-0.14938961178478394,
62860,
63550,
62845.22245980392,
2919.7162224486665,
726670
],
[
63100,
65800,
62300,
65300,
229666,
52.40049117856398,
-923.3223958267117,
-1432.2694232569972,
508.9470274302855,
58855.1386627688,
63500,
68144.86133723121,
-0.1462948452671246,
63720,
63500,
63336.177967843134,
2961.165063702333,
956336
],
[
65000,
70100,
65000,
68200,
405137,
58.96115702204576,
-465.0736169005977,
-1238.8302619857172,
773.7566450851195,
58648.27645664518,
63590,
68531.72354335482,
-0.15542454924846105,
65000,
63590,
64308.94237427451,
3113.938987723595,
1361473
],
[
68200,
68300,
65800,
65900,
103173,
52.75115244193219,
-284.2225950422362,
-1047.908728597021,
763.6861335547849,
58629.853642015485,
63615,
68600.14635798451,
-0.15672864443871776,
65740,
63615,
64627.153899419616,
3070.086202886195,
1258300
],
[
66500,
67500,
63900,
64100,
142712,
48.45032543536887,
-282.8809386569992,
-894.9031706090168,
612.0222319520176,
58871.03829082076,
63420,
67968.96170917925,
-0.1434551153951196,
65240,
63420,
64521.723119535694,
3107.937188394324,
1115588
],
[
64700,
65000,
62900,
63500,
77021,
47.072634022666584,
-326.46931683201547,
-781.2163998536166,
454.74708302160116,
58956.93539165138,
63270,
67583.06460834862,
-0.13633837864228293,
65400,
63270,
64317.37849562856,
3035.941674937587,
1038567
],
[
63500,
63500,
61600,
61800,
95669,
43.314510758139626,
-492.51184313060367,
-723.4754885090141,
230.96364537841043,
58813.2407716238,
63160,
67506.7592283762,
-0.13764278747233066,
64700,
63160,
63813.90279650285,
2954.8029838706166,
942898
],
[
62400,
62400,
61100,
61800,
73976,
43.314510758139626,
-616.9894709357031,
-702.178284994352,
85.18881405864886,
58681.63236738196,
63040,
67398.36763261804,
-0.13827308479118156,
63420,
63040,
63411.12223720228,
2836.602770737001,
942898
],
[
61600,
62800,
61500,
62100,
65656,
44.22584403148742,
-683.5518349318809,
-698.4529949818577,
14.901160049976852,
58591.912771256175,
62945,
67298.08722874383,
-0.13831399567062755,
62660,
62945,
63148.89778976183,
2726.845429970072,
1008554
],
[
62300,
63600,
62300,
63200,
55643,
47.55522626353002,
-640.1627829638528,
-686.7949525782568,
46.632169614404006,
58583.5804056898,
62885,
67186.41959431021,
-0.13680272224887352,
62480,
62885,
63159.118231809465,
2639.2136135436385,
1064197
]
] | 롯데케미칼·한화솔루션 여신 5兆… 고심 깊은 은행권: 국민·신한·하나銀 총 4조9810억석화기업 대출에 건전성 악화 우려 정부가 석유화학산업 구조조정에 속도를 내는 가운데 주요 은행의 롯데케미칼과 한화솔루션에 대한 여신 규모가 모두 5조원에 달하는 것으로 나타났다. 당국이 석화기업의 자구노력을 전제로 한 금융지원 등을 당부하면서 은행들의 고민도 커지고 있다. 26일 KB금융·신한·하나금융의 올해 상반기 사업보고서에 따르면 6월 말 기준 KB국민·신한·하나은행의 한화솔루션과 롯데케미칼에 대한 총여신은 4조9810억원으로 집계됐다. 우리금융은 사업보고서에 상위 차주에 대한 여신 현황을 공개하지 않는다. 국민은행의 한화솔루션, 롯데케미칼에 대한 신용공여액은 각각 9580억원, 8040억원이다. 신한은행의 롯데케미칼에 대한 여신 규모(익스포저)는 1조3440억원에 이른다. 하나은행의 한화솔루션, 롯데케미칼 신용공여액은 각각 9920억원, 8830억원으로 나타났다. 신용공여는 대출, 지급보증, 자금지원 성격의 유가증권 매입 등 모든 금융기관의 직간접 거래를 포함한 것이다. 롯데케미칼의 경우 지난해 말 국민은행과 신한은행의 상위 20개 여신 기업에 포함되지 않았지만 올해 들어 20위 안에 들었다. 신한은행의 롯데케미칼 여신 규모는 지난 3월 말 1조2610억원에서 석 달 만에 1조3440억원으로 6.58% 증가했다. 중국을 중심으로 한 공급과잉과 수요 침체로 석유화학 산업이 장기 불황에 빠지면서 전반적으로 여신 규모가 증가한 것으로 분석된다. 국내 4대 석유화학 기업(롯데케미칼·LG화학·한화솔루션·금호석유화학)의 올해 상반기 합산 영업손실은 4760억원에 달한다. 전년 동기 대비 손실 규모가 7배에 육박한다. 정부가 석화업계 구조조정의 닻을 올리며 금융권의 고민도 깊어지는 분위기다. 금융당국이 '비 올 때 우산을 뺏지 말라'며 대출 만기연장을 당부하면서 석화기업의 기존 대출을 유지해야 하기 때문이다. 올해 상반기 말 5대 은행(KB국민·신한·하나·우리·NH농협은행)의 석화업종에 대한 여신잔액은 16조2080억원으로 집계됐다. 석화기업에 대한 대출을 줄이지 못할 경우 은행의 자산건전성이 악화될 우려도 있다. 대출자산의 부실 위험이 커지면 미래 손실에 대비해 충당금을 더 쌓아야 하고, 결국 당기순이익 감소와 보통주자본비율(CET1) 하락으로 이어진다. |
0 | [
[
951,
983,
945,
981,
221965,
36.294104222530905,
-53.56352855394698,
-52.791242713428744,
-0.7722858405182365,
918.0499597464088,
1022.6499999999999,
1127.250040253591,
-0.20456664597582955,
953.2,
1022.6499999999999,
977.527406627238,
38.37155956211922,
-5171713
],
[
982,
995,
971,
980,
258313,
36.09429312870689,
-50.31261857780919,
-52.295517886304836,
1.9828993084956466,
917.0861617115073,
1016.6499999999999,
1116.2138382884925,
-0.19586649936259798,
958.6,
1016.6499999999999,
978.0219253017904,
37.345019593396415,
-5430026
],
[
965,
1010,
965,
998,
243967,
42.25659659255836,
-45.75634872667217,
-50.987684054378306,
5.231335327706134,
917.1176411944745,
1012.6499999999999,
1108.1823588055252,
-0.1886779416491885,
970.2,
1012.6499999999999,
982.0175402414324,
37.89180390815382,
-5186059
],
[
998,
1011,
983,
998,
129997,
42.25659659255836,
-41.665181763796454,
-49.12318359626194,
7.458001832465484,
918.0676152828104,
1008.6499999999999,
1099.2323847171892,
-0.17961113313278032,
981.4000000000001,
1008.6499999999999,
985.214032193146,
37.18524648614283,
-5186059
],
[
1000,
1000,
971,
979,
153967,
37.795018828326064,
-39.50070415169955,
-47.198687707349464,
7.6979835556499125,
918.2770125773782,
1003.75,
1089.2229874226218,
-0.17030732238629503,
987.2,
1003.75,
983.9712257545168,
36.60058602284691,
-5340026
],
[
979,
992,
964,
970,
163018,
35.863410240455664,
-38.072686602031695,
-45.37348748628592,
7.3008008842542225,
919.5476961482112,
998.25,
1076.9523038517887,
-0.15768054866373896,
985,
998.25,
981.1769806036135,
35.98625844978642,
-5503044
],
[
970,
999,
960,
963,
178977,
34.391192617597724,
-37.07839722149947,
-43.71446943332863,
6.636072211829159,
920.4339643985555,
992.9000000000001,
1065.3660356014445,
-0.14596844717785173,
981.6,
992.9000000000001,
977.5415844828909,
36.2015257033731,
-5682021
],
[
958,
982,
933,
962,
388105,
34.175358473230204,
-35.95662181257535,
-42.16289990917797,
6.206278096602624,
920.3430578969243,
988.4000000000001,
1056.456942103076,
-0.1377113357002749,
974.4000000000001,
988.4000000000001,
974.4332675863128,
37.115702438846455,
-6070126
],
[
962,
979,
953,
973,
148245,
38.73042915461497,
-33.790482995753564,
-40.48841652649309,
6.697933530739526,
921.2230134619635,
985.0500000000001,
1048.8769865380366,
-0.12959136396738544,
969.4000000000001,
985.0500000000001,
974.1466140690503,
36.321723693214565,
-5921881
],
[
974,
987,
964,
977,
56548,
40.34698606442548,
-31.389200640742274,
-38.66857334934293,
7.279372708600654,
927.4199789100065,
980.9499999999999,
1034.4800210899932,
-0.10913914285130404,
969,
980.9499999999999,
974.7172912552403,
35.3701720008421,
-5865333
]
] | no news data |
0 | [
[
6900,
6900,
6770,
6870,
3033,
23.987233041962657,
-294.1392394920367,
-213.6836937382686,
-80.45554575376812,
6767.829422589726,
7518.5,
8269.170577410274,
-0.19968626119845018,
6958,
7518.5,
7133.6123580834,
288.3287209860655,
60229
],
[
6700,
6870,
6640,
6850,
9799,
23.641436126921526,
-302.65661314508725,
-231.47827761963237,
-71.17833552545488,
6684.461675092238,
7464,
8243.538324907762,
-0.20887950828182267,
6888,
7464,
7076.889886466721,
284.1623837727751,
50430
],
[
6850,
6870,
6710,
6860,
5401,
24.229595810482653,
-305.08297013086485,
-246.1992161218789,
-58.88375400898596,
6622.617324947694,
7408.5,
8194.382675052306,
-0.21215702910232997,
6842,
7408.5,
7033.511909173377,
275.2936420747198,
55831
],
[
6860,
6860,
6700,
6750,
7411,
22.203601195148277,
-312.2821618418775,
-259.41580526587865,
-52.86635657599885,
6551.384456326885,
7349.5,
8147.615543673115,
-0.2171890723649541,
6814,
7349.5,
6976.809527338702,
267.05838192652556,
48420
],
[
6750,
6870,
6730,
6730,
1921,
21.845929446543174,
-315.9592247283763,
-270.7244891583782,
-45.234735569998065,
6486.131956357736,
7293.5,
8100.868043642264,
-0.22139385580099094,
6812,
7293.5,
6927.4476218709615,
257.982783217488,
46499
],
[
6830,
6830,
6650,
6650,
8599,
20.42837509987774,
-321.6212059103518,
-280.90383250877295,
-40.71737340157887,
6414.958894612095,
7237,
8059.041105387905,
-0.22717731252947498,
6768,
7237,
6871.958097496769,
252.4125844162389,
37900
],
[
6700,
6700,
6500,
6530,
6352,
18.49022531613589,
-331.9646816978211,
-291.1160023465826,
-40.8486793512385,
6329.12189933179,
7178.5,
8027.87810066821,
-0.2366450095892485,
6704,
7178.5,
6803.566477997416,
248.66882838650756,
31548
],
[
6500,
6590,
6210,
6400,
17700,
16.647543074973065,
-346.65584156894056,
-302.2239701910542,
-44.43187137788635,
6238.594975761952,
7111,
7983.405024238048,
-0.24536774693799693,
6612,
7111,
6722.853182397933,
258.0496263588999,
13848
],
[
6390,
6400,
6260,
6310,
14241,
15.496169036494539,
-361.39500281760866,
-314.0581767163651,
-47.33682610124356,
6147.663597233366,
7040.5,
7933.336402766634,
-0.2536286919300146,
6524,
7040.5,
6640.282545918347,
249.61751019040705,
-393
],
[
6310,
6400,
6290,
6360,
4992,
18.85390163241184,
-364.83571316551024,
-324.21368400619417,
-40.62202915931607,
6093.097742309487,
6971.5,
7849.902257690513,
-0.25199806575070294,
6450,
6971.5,
6584.226036734678,
239.64483089109225,
4599
]
] | no news data |
0 | [
[
5970,
6110,
5970,
6050,
73962,
28.790661981192798,
-743.0084396564698,
-874.9185947640996,
131.91015510762975,
5232.353024579611,
6438.5,
7644.646975420389,
-0.374667073206613,
5970,
6438.5,
6081.796213770854,
309.4054872683626,
2666676
],
[
6090,
6090,
6000,
6040,
48374,
28.60648341355737,
-699.7514797440581,
-839.8851717600912,
140.13369201603314,
5361.654500068026,
6342.5,
7323.345499931974,
-0.30929302323436303,
5992,
6342.5,
6073.436971016683,
293.7336667491939,
2618302
],
[
6040,
6040,
5890,
5970,
55913,
27.290409686863484,
-663.4703689324087,
-804.6022111945548,
141.13184226214605,
5533.6589385709085,
6251.5,
6969.3410614290915,
-0.22965402269186322,
5994,
6251.5,
6052.749576813347,
283.46697626710863,
2562389
],
[
5970,
6010,
5890,
5910,
36885,
26.178674644122914,
-632.2704061149334,
-770.1358501786306,
137.86544406369717,
5613.225931255654,
6186.5,
6759.774068744346,
-0.18533066151922595,
5986,
6186.5,
6024.199661450678,
271.7907636766009,
2525504
],
[
5850,
5920,
5800,
5890,
62592,
25.801365475247625,
-602.2160716440931,
-736.5518944717231,
134.33582282763007,
5660.106534154727,
6135.5,
6610.893465845273,
-0.1549648654047014,
5972,
6135.5,
5997.359729160543,
260.9485662711294,
2462912
],
[
5850,
5920,
5840,
5840,
29806,
24.837572955728245,
-575.7949711709934,
-704.4005098115772,
128.60553864058375,
5711.041433048022,
6087.5,
6463.958566951978,
-0.12368248606225161,
5930,
6087.5,
5965.887783328434,
248.02366868033445,
2433106
],
[
5830,
5830,
5710,
5720,
66119,
22.65072360369738,
-558.1055622969589,
-675.1415203086535,
117.03595801169467,
5679.293209711591,
6051.5,
6423.706790288409,
-0.12301306792973946,
5866,
6051.5,
5916.710226662747,
239.59340663173913,
2366987
],
[
5690,
5820,
5650,
5800,
60592,
27.249468365984338,
-531.5043950902709,
-646.414095264977,
114.90970017470613,
5673.32198804072,
6021,
6368.67801195928,
-0.11548846103945537,
5832,
6021,
5893.368181330198,
234.62244901518633,
2427579
],
[
5800,
5850,
5700,
5850,
25419,
30.048729154470855,
-500.6173906395579,
-617.2547543398932,
116.6373637003353,
5685.291314292041,
5994,
6302.708685707959,
-0.10300590113712359,
5820,
5994,
5884.694545064159,
228.57798837124446,
2452998
],
[
5880,
5930,
5810,
5910,
25070,
33.36227715796808,
-465.9268043532202,
-586.9891643425586,
121.06235998933846,
5725.457294505204,
5969.5,
6213.542705494796,
-0.08176319808854875,
5824,
5969.5,
5889.755636051327,
220.82241777329844,
2478068
]
] | no news data |
0 | [
[
4375,
4520,
4355,
4490,
29392,
32.89041576028839,
-315.5902084839554,
-135.08881383506443,
-180.50139464889097,
4169.660729545084,
5354.75,
6539.839270454916,
-0.4426310361659895,
4401,
5354.75,
4809.865450337047,
398.4334504437052,
3710697
],
[
4455,
4665,
4445,
4630,
19421,
36.421307981174095,
-317.5791678101177,
-171.58688463007508,
-145.99228318004265,
4085.2282902079105,
5302.25,
6519.2717097920895,
-0.4590585920287008,
4391,
5302.25,
4773.892360269638,
385.6882039834406,
3730118
],
[
4615,
4615,
4465,
4550,
9497,
35.27905196642367,
-321.90009984275184,
-201.64952767261042,
-120.25057217014142,
3996.6150995638004,
5253.75,
6510.8849004362,
-0.4785667001422602,
4451,
5253.75,
4729.11388821571,
369.9247608417663,
3720621
],
[
4550,
4720,
4425,
4600,
19607,
36.617018589468266,
-317.6284642575756,
-224.84531498960345,
-92.78314926797216,
3924.9659927303537,
5204.75,
6484.534007269646,
-0.49177540026692784,
4529,
5204.75,
4703.291110572569,
364.5729922102115,
3740228
],
[
4615,
4660,
4485,
4600,
13713,
36.617018589468266,
-310.6620436223793,
-242.00866071615866,
-68.65338290622066,
3860.670953667955,
5158.75,
6456.8290463320445,
-0.5032533254497872,
4574,
5158.75,
4682.632888458055,
351.0320641951964,
3740228
],
[
4600,
5490,
4600,
4700,
233722,
39.51724139259513,
-293.68650559056005,
-252.34422969103895,
-41.3422758995211,
3815.38269478827,
5120.25,
6425.11730521173,
-0.5096889039448191,
4616,
5120.25,
4686.106310766445,
389.5297738955395,
3973950
],
[
4740,
4800,
4615,
4615,
18435,
37.928588600755006,
-283.8203546472205,
-258.6394546822753,
-25.180899964945183,
3770.0146475503425,
5068.5,
6366.9853524496575,
-0.5123746088387718,
4613,
5068.5,
4671.885048613156,
374.92050433157243,
3955515
],
[
4615,
4930,
4615,
4710,
12527,
40.79343661522976,
-265.277696732669,
-259.967103092354,
-5.310593640315005,
3753.0517929984744,
5014.5,
6275.948207001526,
-0.5031202341216574,
4645,
5014.5,
4679.508038890524,
370.6404683078887,
3968042
],
[
4760,
4980,
4675,
4885,
56798,
45.75971495253774,
-233.76675168015572,
-254.72703280991436,
20.96028112975864,
3808.230568383623,
4951.25,
6094.269431616377,
-0.46170943968346456,
4702,
4951.25,
4720.606431112419,
365.95186342875377,
4024840
],
[
4985,
4985,
4820,
4875,
15912,
45.52472183748349,
-207.21240154864154,
-245.2241065576598,
38.01170500901827,
3853.987497554195,
4898,
5942.012502445805,
-0.4263015526524315,
4757,
4898,
4751.485144889935,
351.5981588981285,
4008928
]
] | no news data |
0 | [
[
9240,
9330,
9110,
9170,
16009,
33.9084848811013,
-272.95027450251473,
-322.0953812006493,
49.145106698134555,
8950.937078853583,
9309.5,
9668.062921146417,
-0.0770316174115509,
9226,
9309.5,
9272.21922155478,
347.3809882861423,
-717852
],
[
9260,
9370,
9200,
9260,
21067,
37.03104568796126,
-256.53854240441797,
-308.984013441403,
52.445471036985055,
8963.746883671327,
9291.5,
9619.253116328673,
-0.07054902143435894,
9260,
9291.5,
9269.775377243825,
336.85377483713216,
-696785
],
[
9180,
9290,
9090,
9140,
20840,
34.67844493981915,
-250.32948116056104,
-297.25310698523464,
46.92362582467359,
8950.994866690322,
9285.5,
9620.005133309678,
-0.07204892214951872,
9208,
9285.5,
9243.82030179506,
327.0785052059084,
-717625
],
[
9120,
9190,
9020,
9060,
33829,
33.165702870392046,
-248.9938407995851,
-287.60125374810474,
38.60741294851965,
8927.469764543017,
9276.5,
9625.530235456983,
-0.07525041458674782,
9168,
9276.5,
9207.056241436048,
315.858611976915,
-751454
],
[
9020,
9080,
8970,
9000,
15832,
32.03694118076886,
-249.89618706036163,
-280.0602404105561,
30.16405335019448,
8890.989944510138,
9260,
9629.010055489862,
-0.07969979600212997,
9126,
9260,
9165.644993148839,
301.1544254071353,
-767286
],
[
9000,
9010,
8810,
8820,
34523,
28.863252900255105,
-262.11430806740645,
-276.4710539419262,
14.356745874519731,
8818.378813198293,
9234.5,
9650.621186801707,
-0.09012316569423513,
9056,
9234.5,
9096.515994519072,
293.92910930662566,
-801809
],
[
8780,
8780,
8600,
8690,
33068,
26.79845075570099,
-279.07022272458016,
-276.990887698457,
-2.0793350261231467,
8742.576183394698,
9217.5,
9692.423816605302,
-0.10304829218449729,
8942,
9217.5,
9015.212795615258,
288.6484586418667,
-834877
],
[
8690,
8770,
8640,
8680,
10205,
26.640574042035162,
-289.97220460442077,
-279.58715107964974,
-10.385053524771024,
8664.147208087054,
9195.5,
9726.852791912946,
-0.11556800433101984,
8850,
9195.5,
8948.170236492206,
277.3164258817333,
-845082
],
[
8680,
8790,
8590,
8650,
19711,
26.142986468438043,
-297.60227924413084,
-283.19017671254596,
-14.412102531584878,
8587.656914043417,
9172,
9756.343085956583,
-0.12741890230191524,
8768,
9172,
8888.536189193765,
271.7938240330381,
-864793
],
[
8610,
8780,
8550,
8730,
9240,
29.902912791528227,
-293.8070126029452,
-285.31354389062585,
-8.493468712319327,
8531.706442059774,
9140,
9748.293557940226,
-0.13310581136547606,
8714,
9140,
8856.828951355012,
268.8085508878211,
-855553
]
] | no news data |
0 | [
[
6280,
6430,
5960,
5960,
2893770,
57.85096279786488,
303.73299866601246,
198.1360871318436,
105.59691153416887,
4236.809029814755,
5428.5,
6620.190970185245,
-0.439049818618493,
6146,
5428.5,
5925.150561799595,
450.81701667523123,
121721085
],
[
6020,
6130,
5780,
5850,
2553692,
54.92874934989963,
283.6800440134575,
215.2448785081664,
68.43516550529111,
4258.251274184159,
5460,
6661.748725815841,
-0.44020099846734095,
6102,
5460,
5910.120449439676,
443.61580119842904,
119167393
],
[
5800,
6110,
5800,
5980,
2696967,
57.65130476750699,
275.1065890120153,
227.2172206089362,
47.88936840307912,
4279.276530741331,
5497.5,
6715.723469258669,
-0.44319180327736934,
6048,
5497.5,
5924.096359551741,
434.0718153985413,
121864360
],
[
6030,
6400,
5790,
6100,
9691343,
60.050215760747705,
274.8270263868171,
236.7391817645124,
38.087844622304715,
4317.230450404901,
5548,
6778.769549595099,
-0.44368044325706535,
6016,
5548,
5959.277087641393,
446.63811429864546,
131555703
],
[
6060,
6130,
5850,
5850,
2137853,
53.27890373687937,
251.53304397235297,
239.69795420608054,
11.835089766272432,
4411.538898386246,
5599.5,
6787.461101613754,
-0.4243097068001622,
5948,
5599.5,
5937.4216701131145,
434.7353918487422,
129417850
],
[
5800,
6020,
5690,
5730,
1569611,
50.344395673055125,
220.8436498416777,
235.9270933332,
-15.083443491522303,
4529.214043404647,
5648.5,
6767.785956595353,
-0.3963126340073836,
5902,
5648.5,
5895.937336090492,
427.2542924309749,
127848239
],
[
5820,
5930,
5420,
5480,
1425046,
44.80741097152311,
174.3394960373962,
223.60957387403926,
-49.270077836643054,
4735.89282584931,
5701.25,
6666.60717415069,
-0.3386475506777252,
5828,
5701.25,
5812.749868872394,
433.1647001144767,
126423193
],
[
5560,
5890,
5560,
5730,
2501474,
50.65227016712869,
155.86086276011247,
210.05983165125392,
-54.19896889114145,
5019.256442692204,
5767.5,
6515.743557307796,
-0.25946894054886743,
5778,
5767.5,
5796.199895097915,
431.51007867772836,
128924667
],
[
5890,
6080,
5670,
5690,
1549532,
49.74456749949879,
136.4162257165408,
195.3311104643113,
-58.914884747770515,
5103.277589300936,
5794.5,
6485.722410699064,
-0.23857879392495102,
5696,
5794.5,
5774.959916078332,
429.97364448646204,
127375135
],
[
5750,
5960,
5670,
5750,
1607980,
51.158439743134366,
124.41354739788403,
181.14759785102586,
-56.73405045314183,
5172.075827705747,
5818.5,
6464.924172294253,
-0.22219615787376587,
5676,
5818.5,
5769.967932862665,
419.97552702314334,
128983115
]
] | no news data |
0 | [
[
61900,
62300,
61200,
61400,
23301,
29.11603459802347,
-1384.886471653197,
-1401.9423783435977,
17.05590669040066,
60411.26627369784,
63370,
66328.73372630216,
-0.09337963472627937,
61840,
63370,
62281.7234259677,
1298.8503313785109,
-199872
],
[
61400,
61700,
60900,
61200,
32979,
28.35311859870918,
-1391.2362540332324,
-1399.8011534815246,
8.56489944829218,
60455.89174182429,
63090,
65724.10825817571,
-0.08350319410923149,
61720,
63090,
62065.37874077416,
1263.2181648514743,
-232851
],
[
61100,
61400,
59900,
59900,
48002,
23.958662709120876,
-1484.0603142565233,
-1416.6529856365244,
-67.4073286199989,
60275.18294647802,
62760,
65244.81705352198,
-0.07918473720592681,
61360,
62760,
61632.302992619334,
1280.131153076369,
-280853
],
[
60100,
60500,
59800,
60500,
25423,
29.39762638614392,
-1492.0101014484899,
-1431.7244087989175,
-60.28569264957241,
59992.56948429952,
62575,
65157.43051570048,
-0.08253873002638365,
61080,
62575,
61405.84239409547,
1238.6932135709142,
-255430
],
[
60200,
60900,
60000,
60600,
21340,
30.292535908479937,
-1473.2583951009,
-1440.0312060593142,
-33.227189041585916,
59778.6303298908,
62400,
65021.3696701092,
-0.08401825865734608,
60720,
62400,
61244.67391527638,
1214.5008411729916,
-234090
],
[
60500,
60700,
59800,
60300,
13782,
29.100824599744083,
-1465.70924175049,
-1445.1668131975493,
-20.54242855294069,
59547.23925952475,
62215,
64882.76074047525,
-0.08575940658925496,
60500,
62215,
61055.739132221104,
1192.0364953749208,
-247872
],
[
60100,
60500,
59600,
59700,
19573,
26.82765026332855,
-1490.9546715557299,
-1454.3243848691857,
-36.630286686544196,
59195.22610240293,
62035,
64874.77389759707,
-0.09155392593204068,
60200,
62035,
60784.591305776885,
1171.1767457052836,
-267445
],
[
59800,
60300,
59800,
60200,
10554,
31.621149701027772,
-1453.8568781375434,
-1454.2308835228573,
0.3740053853139216,
59005.25972519231,
61870,
64734.74027480769,
-0.09260514869266827,
60260,
61870,
60667.67304462151,
1130.3784067263348,
-256891
],
[
60300,
60400,
59900,
59900,
10660,
30.337004000968005,
-1432.1551097542033,
-1449.8157287691265,
17.660619014923213,
58812.79197352134,
61685,
64557.20802647866,
-0.09312500693778573,
60140,
61685,
60514.13843569721,
1085.351377674454,
-267551
],
[
60000,
60800,
59900,
60800,
16204,
38.41687302455401,
-1327.0365720207628,
-1425.2598974194539,
98.22332539869103,
58860.676777824854,
61520,
64179.323222175146,
-0.08645394090296313,
60180,
61520,
60571.31074855777,
1072.1119935548502,
-251347
]
] | no news data |
0 | [
[
7950,
8490,
7920,
8380,
219334,
63.898655428687896,
325.72121383706235,
443.9501137535173,
-118.22889991645496,
7390.847106437102,
8044.5,
8698.152893562898,
-0.16250926560081982,
7988,
8044.5,
8077.01131754833,
420.3904998869182,
2937347
],
[
8350,
8400,
8090,
8230,
78576,
59.91673182392579,
315.7934727790207,
418.31878555861806,
-102.52531277959736,
7506.072752643646,
8086.5,
8666.927247356354,
-0.14355462743000166,
8026,
8086.5,
8107.609054038665,
412.5054641807098,
2858771
],
[
8230,
8280,
7940,
8000,
103996,
54.32644896948286,
286.06896371327275,
391.868821189549,
-105.79985747627626,
7631.253453874934,
8116.5,
8601.746546125065,
-0.11957039268775096,
8052,
8116.5,
8086.0872432309325,
407.32650245351624,
2754775
],
[
7980,
8000,
7710,
7760,
72579,
49.17103971722185,
240.3751863687312,
361.5700942253855,
-121.19490785665431,
7608.759433741494,
8110,
8611.240566258506,
-0.12361049722774503,
8064,
8110,
8020.869794584746,
398.9460379925508,
2682196
],
[
7760,
7910,
7630,
7710,
51084,
48.1459658137667,
197.84729601196887,
328.8255345827022,
-130.9782385707333,
7557.394945077878,
8089.5,
8621.605054922122,
-0.1315544977865435,
8016,
8089.5,
7958.695835667797,
390.44989242165434,
2631112
],
[
7720,
7800,
7300,
7350,
78557,
41.44635854247822,
133.5551050371614,
289.771448673594,
-156.2163436364326,
7459.324011581826,
8069.5,
8679.675988418174,
-0.1512301848734553,
7810,
8069.5,
7836.956668534238,
398.2749001058219,
2552555
],
[
7470,
7530,
7220,
7350,
147712,
41.446358542478215,
81.6617348428008,
248.14950590743538,
-166.4877710646346,
7372.650487066819,
8049.5,
8726.349512933182,
-0.16817181512719592,
7634,
8049.5,
7739.565334827391,
391.96955009826326,
2552555
],
[
7430,
7610,
7200,
7470,
82529,
44.43542486924661,
49.64656748433845,
208.448918222816,
-158.80235073847754,
7293.584126303701,
8017,
8740.4158736963,
-0.18047046867813385,
7528,
8017,
7685.652267861913,
393.25743937695876,
2635084
],
[
7510,
7790,
7350,
7410,
163415,
43.24667880661742,
19.211361519909588,
170.60140688223473,
-151.39004536232514,
7220.1018529242065,
7967,
8713.898147075794,
-0.18749796587819595,
7458,
7967,
7630.521814289531,
396.59619370717604,
2471669
],
[
7540,
7550,
7300,
7380,
117626,
42.632555181284175,
-7.245980606295234,
135.03192938452875,
-142.27790999082399,
7164.417611272616,
7911,
8657.582388727384,
-0.1887453896416088,
7392,
7911,
7580.4174514316255,
386.1250370138063,
2354043
]
] | no news data |
0 | [
[
734,
745,
733,
733,
482954,
38.464793157738434,
-0.528656312395583,
-1.1349836170681582,
0.6063273046725752,
688.749840110594,
733.5999999999999,
778.4501598894058,
-0.12227415455127008,
739.4000000000001,
733.5999999999999,
741.9658608501053,
20.739364035618667,
-1631705
],
[
738,
738,
726,
730,
380838,
37.526492381304,
-1.4279918825708364,
-1.1935852701686938,
-0.23440661240214267,
690.4603284395284,
734.4,
778.3396715604715,
-0.11966141492503142,
734.8000000000001,
734.4,
739.5726886800843,
20.115123747360194,
-2012543
],
[
732,
736,
725,
734,
349322,
39.64069367541901,
-1.7972377921660154,
-1.3143157745681582,
-0.48292201759785724,
693.1815333163788,
735.6,
778.0184666836212,
-0.11533025199461991,
733.4000000000001,
735.6,
738.4581509440675,
19.464043479691608,
-1663221
],
[
731,
735,
726,
732,
450495,
38.93127316846313,
-2.225595837664514,
-1.4965717871874293,
-0.7290240504770846,
696.560129260439,
736.85,
777.139870739561,
-0.10935704889614174,
732.4,
736.85,
737.1665207552539,
18.716611802570778,
-2113716
],
[
732,
732,
708,
716,
849567,
33.73058269672273,
-3.812194353793984,
-1.9596963005087402,
-1.852498053285244,
696.560129260439,
736.85,
777.139870739561,
-0.10935704889614174,
729.0000000000001,
736.85,
732.9332166042033,
19.093996673815724,
-2963283
],
[
715,
721,
701,
701,
696230,
29.72195492402388,
-6.208393255561759,
-2.809435691519344,
-3.3989575640424152,
697.5612940863232,
737.05,
776.5387059136767,
-0.10715339777132289,
722.6000000000001,
737.05,
726.5465732833627,
19.1587111971146,
-3659513
],
[
701,
730,
699,
700,
715072,
29.470504207296457,
-8.094778226968742,
-3.866504198609224,
-4.228274028359518,
695.7842377250124,
736.65,
777.5157622749875,
-0.1109502810696737,
716.6000000000001,
736.65,
721.2372586266902,
20.004517540177844,
-4374585
],
[
697,
708,
694,
696,
542676,
28.434260009697987,
-9.799555304544356,
-5.05311441979625,
-4.746440884748106,
691.7876555214168,
735.65,
779.5123444785831,
-0.11924786101701398,
709.0000000000001,
735.65,
716.1898069013522,
19.57562343016514,
-4917261
],
[
696,
703,
695,
697,
297743,
29.10539889284805,
-10.943758937350935,
-6.231243323307188,
-4.712515614043747,
687.0260380386688,
734.0999999999999,
781.173961961331,
-0.12824945364754411,
702,
734.0999999999999,
712.3518455210817,
18.748793185153346,
-4619518
],
[
697,
700,
691,
696,
408151,
28.81439325890741,
-11.795271653226791,
-7.3440489892911085,
-4.451222663935683,
682.6172661390901,
732.5999999999998,
782.5827338609095,
-0.1364529998932833,
698.0000000000001,
732.5999999999998,
709.0814764168655,
18.05245081478525,
-5027669
]
] | no news data |
0 | [
[
4425,
4615,
4420,
4495,
247988,
57.49870271689126,
-100.6083522200397,
-131.2411855502842,
30.632833330244495,
4326.692761516771,
4431,
4535.307238483229,
-0.04708067636345268,
4408,
4431,
4431.411683549459,
174.0210333233793,
4132167
],
[
4495,
4560,
4420,
4535,
93157,
59.74211239800685,
-85.50132330448741,
-122.09321310112485,
36.59188979663743,
4321.146647171492,
4434.25,
4547.353352828508,
-0.05101352103670651,
4438,
4434.25,
4452.129346839567,
171.5909595145665,
4225324
],
[
4585,
4585,
4475,
4500,
53497,
56.91138347205959,
-75.48298072615489,
-112.77116662613086,
37.28818589997597,
4321.272697461596,
4438,
4554.727302538404,
-0.052603561306175675,
4469,
4438,
4461.703477471654,
167.19160526352604,
4171827
],
[
4440,
4695,
4440,
4570,
241894,
60.901557560282065,
-61.18960143286131,
-102.45485358747696,
41.26525215461565,
4313.008189347749,
4443.75,
4574.491810652251,
-0.05884300901367131,
4503,
4443.75,
4483.362781977323,
173.46363345898848,
4413721
],
[
4595,
4620,
4545,
4600,
57983,
62.50414046453776,
-46.900605104123315,
-91.34400389080623,
44.44339878668292,
4302.251392138831,
4448.75,
4595.248607861169,
-0.06586057110926402,
4540,
4448.75,
4506.690225581859,
166.43051678334646,
4471704
],
[
4570,
4700,
4450,
4535,
68435,
57.04808353240009,
-40.35622786532076,
-81.14644868570913,
40.79022082038837,
4328.670478498756,
4460.75,
4592.829521501244,
-0.05921852670570824,
4548,
4460.75,
4512.3521804654865,
172.399765584536,
4403269
],
[
4475,
4600,
4475,
4575,
44357,
59.39695896832211,
-31.578083557252285,
-71.23277566001777,
39.65469210276548,
4326.395335598759,
4467.5,
4608.604664401241,
-0.06316940767822776,
4556,
4467.5,
4524.881744372389,
169.0140680427834,
4447626
],
[
4600,
4600,
4485,
4520,
38089,
54.94744737094603,
-28.728220255406995,
-62.731864579095614,
34.00364432368862,
4332.057165483781,
4472.75,
4613.442834516219,
-0.06291111039795146,
4560,
4472.75,
4523.905395497912,
165.15592032544174,
4409537
],
[
4495,
4585,
4480,
4540,
15427,
56.23143956935963,
-24.57259265133598,
-55.10001019354369,
30.527417542207708,
4335.414845387792,
4478,
4620.585154612208,
-0.06368251657534953,
4554,
4478,
4527.124316398329,
160.85906887362447,
4424964
],
[
4560,
4560,
4490,
4500,
34123,
52.97933738175383,
-24.227612703401064,
-48.92553069551517,
24.697917992114107,
4337.772855018417,
4480.25,
4622.727144981583,
-0.06360231905879474,
4534,
4480.25,
4521.699453118663,
154.3691353826513,
4390841
]
] | no news data |
0 | [
[
11300,
11410,
11270,
11370,
2662,
47.65800861782529,
84.37360601535875,
147.74957292769554,
-63.37596691233679,
10809.119262232316,
11427.5,
12045.880737767684,
-0.1082267753695356,
11362,
11427.5,
11451.15249284773,
233.41718216255467,
98148
],
[
11370,
11370,
11240,
11310,
3555,
45.84566893100634,
66.46099264747863,
131.49185687165217,
-65.03086422417354,
10841.34582167084,
11439.5,
12037.65417832916,
-0.1045769794709838,
11334,
11439.5,
11422.921994278184,
226.03024057951504,
94593
],
[
11310,
11310,
11180,
11230,
1744,
43.47191394140644,
45.287737243614174,
114.25103294604457,
-68.9632957024304,
10848.009037814636,
11442,
12035.990962185364,
-0.10382642233619367,
11318,
11442,
11384.337595422547,
219.17093768097826,
92849
],
[
11200,
11330,
11150,
11210,
2125,
42.87424762444272,
26.587463212166767,
96.71831899926902,
-70.13085578710225,
10849.350511431163,
11442.5,
12035.649488568837,
-0.10367480682872399,
11286,
11442.5,
11349.470076338037,
216.3730135609084,
90724
],
[
11330,
11380,
11150,
11210,
3193,
42.874247624442724,
11.633260330410849,
79.70130726549739,
-68.06804693508654,
10846.776711845177,
11441.5,
12036.223288154823,
-0.10395897184019971,
11266,
11441.5,
11321.57606107043,
217.3463697351292,
90724
],
[
11110,
11140,
11020,
11030,
6147,
37.49376808370774,
-14.574542614900565,
60.846137289417804,
-75.42067990431838,
10844.840360482636,
11441,
12037.159639517364,
-0.10421460353419522,
11198,
11441,
11263.260848856344,
215.3930576111914,
84577
],
[
11340,
11340,
10880,
10900,
5515,
34.15956300144598,
-45.31200027729756,
39.61450977607473,
-84.92651005337228,
10795.790840739686,
11428,
12060.209159260314,
-0.11064213497730377,
11116,
11428,
11190.608679085075,
232.8649820675349,
79062
],
[
10920,
11000,
10730,
10760,
4619,
30.96591861796832,
-80.04576909795287,
15.68245400126921,
-95.72822309922208,
10711.60254056487,
11405.5,
12099.39745943513,
-0.1216776922423619,
11022,
11405.5,
11104.48694326806,
235.51748334842526,
74443
],
[
10750,
10920,
10750,
10850,
1029,
35.16253646228158,
-99.16714616145327,
-7.287466031275287,
-91.87968013017799,
10649.152606264437,
11384.5,
12119.847393735563,
-0.12918395954772946,
10950,
11384.5,
11053.58955461445,
230.83766310925202,
75472
],
[
10850,
12980,
10840,
11330,
193602,
51.94219775402866,
-74.72757381905103,
-20.775487588830437,
-53.952086230220594,
10651.256220813928,
11386,
12120.743779186072,
-0.12906091325945407,
10974,
11386,
11108.87164369156,
367.20640145859113,
269074
]
] | no news data |
0 | [
[
2220,
2300,
2195,
2260,
1145676,
48.24600227943177,
-6.022814452568127,
14.38987669563112,
-20.412691148199247,
2048.563604919532,
2288.5,
2528.436395080468,
-0.2096887874856615,
2235,
2288.5,
2270.321750245358,
106.22046348229193,
49394138
],
[
2360,
2390,
2155,
2170,
4545952,
41.13802901830103,
-14.22253039293173,
8.667395277918551,
-22.889925670850282,
2088.618589082459,
2296.75,
2504.881410917541,
-0.181239935489314,
2218,
2296.75,
2250.2574001962867,
115.41900180498536,
44848186
],
[
2205,
2260,
2170,
2180,
1647941,
42.15772796328304,
-19.68700834742822,
2.9965145528491974,
-22.683522900277417,
2108.626150572103,
2301.25,
2493.873849427897,
-0.1674080168846469,
2204,
2301.25,
2236.205920157029,
113.60335881891498,
46496127
],
[
2170,
2210,
2120,
2165,
720112,
41.01009275452237,
-24.94052231921387,
-2.5908928215634157,
-22.349629497650454,
2122.960031630046,
2304.25,
2485.539968369954,
-0.15735269035039934,
2198,
2304.25,
2221.9647361256234,
111.91740461756392,
45776015
],
[
2165,
2170,
2110,
2115,
719024,
37.359287398397804,
-32.76090480629091,
-8.624895218508914,
-24.136009587781995,
2094.502631596261,
2294.5,
2494.497368403739,
-0.17432762554259235,
2178,
2294.5,
2200.571788900499,
108.20901857345221,
45056991
],
[
2070,
2105,
2040,
2060,
724559,
33.795333834554675,
-42.902105845382266,
-15.480337343883585,
-27.421768501498683,
2056.29907183215,
2280,
2503.70092816785,
-0.1962288843577633,
2138,
2280,
2172.4574311203996,
105.83694581820563,
44332432
],
[
2045,
2100,
2040,
2040,
568720,
32.57826972053532,
-51.954019983184935,
-22.775073871743857,
-29.17894611144108,
2020.171606753793,
2263.25,
2506.3283932462073,
-0.21480472174634455,
2112,
2263.25,
2145.96594489632,
102.56287825976239,
43763712
],
[
2035,
2080,
2020,
2065,
734817,
35.69566356654794,
-56.45960490615653,
-29.511980078626394,
-26.947624827530134,
1996.2663396728465,
2247,
2497.7336603271533,
-0.22317192730498747,
2089,
2247,
2129.772755917056,
99.52267266977937,
44498529
],
[
2065,
2075,
2050,
2065,
353801,
35.69566356654794,
-59.34620728277332,
-35.47882551945578,
-23.86738176331754,
1974.885319153214,
2232.25,
2489.614680846786,
-0.2305876858298005,
2069,
2232.25,
2116.818204733645,
94.199624621938,
44498529
],
[
2075,
2085,
2010,
2030,
711176,
33.20298482854521,
-63.72350307889428,
-41.12776103134348,
-22.5957420475508,
1950.3607511561677,
2216,
2481.6392488438323,
-0.23974661447999307,
2052,
2216,
2099.454563786916,
92.82822286322815,
43787353
]
] | no news data |
0 | [
[
1609,
1629,
1570,
1584,
138203,
44.877707989513056,
-8.811590863024094,
-22.166330044087413,
13.35473918106332,
1483.239491213468,
1546.45,
1609.660508786532,
-0.08174917881151288,
1571,
1546.45,
1567.604507470491,
88.48754238240114,
-13875419
],
[
1584,
1604,
1575,
1598,
71331,
46.79908071565027,
-5.421604608951611,
-18.817384957060252,
13.39578034810864,
1486.090444720492,
1550.8500000000001,
1615.6095552795082,
-0.08351491798627597,
1586.1999999999998,
1550.8500000000001,
1573.6836059763928,
84.23843221222964,
-13804088
],
[
1598,
1609,
1570,
1575,
110849,
44.08065849540961,
-4.538605639419529,
-15.961629093532109,
11.42302345411258,
1485.9978077243868,
1551.4500000000003,
1616.9021922756137,
-0.08437550971750744,
1589.6,
1551.4500000000003,
1573.9468847811142,
81.00711562564182,
-13914937
],
[
1562,
1575,
1526,
1527,
116488,
38.99044637104394,
-7.6241351574281,
-14.294130306311308,
6.669995148883208,
1484.6149325157526,
1550.8000000000002,
1616.9850674842478,
-0.08535603235007429,
1578.6000000000001,
1550.8000000000002,
1564.5575078248917,
78.72089308095312,
-14031425
],
[
1529,
1576,
1527,
1560,
62044,
43.79568390767906,
-7.322209450369883,
-12.899746135123022,
5.57753668475314,
1484.7995673587216,
1551.1000000000001,
1617.4004326412787,
-0.0854882762443151,
1568.8000000000002,
1551.1000000000001,
1563.6460062599135,
76.59797214659933,
-13969381
],
[
1598,
1757,
1502,
1512,
886872,
38.98579161493871,
-10.831273817200781,
-12.486051671538574,
1.6547778543377927,
1482.7028415429604,
1550.4,
1618.0971584570398,
-0.08732863578049493,
1554.4,
1550.4,
1553.316805007931,
89.34097413612795,
-14856253
],
[
1513,
1585,
1513,
1572,
198515,
46.84443330289291,
-8.670782665091338,
-11.722997870249127,
3.0522152051577898,
1484.201238401372,
1552.1999999999998,
1620.1987615986277,
-0.08761597938233202,
1549.2000000000003,
1552.1999999999998,
1557.053444006345,
88.1737616978331,
-14657738
],
[
1577,
1585,
1529,
1572,
74529,
46.84443330289291,
-6.87927782893621,
-10.754253861986545,
3.8749760330503342,
1485.6962803916035,
1553.8999999999999,
1622.1037196083962,
-0.08778392381542743,
1548.6000000000004,
1553.8999999999999,
1560.0427552050762,
85.8756358622736,
-14657738
],
[
1572,
1595,
1552,
1583,
102498,
48.261343911636885,
-4.519787967801449,
-9.507360683149525,
4.987572715348076,
1488.1380127463049,
1556.5499999999997,
1624.9619872536946,
-0.08790207478551267,
1559.8000000000002,
1556.5499999999997,
1564.634204164061,
82.81309044353976,
-14555240
],
[
1575,
1590,
1557,
1567,
134773,
46.32697363346832,
-3.896030521410239,
-8.385094650801667,
4.489064129391428,
1496.54364378799,
1559.8499999999997,
1623.1563562120093,
-0.08116979993205711,
1561.2000000000003,
1559.8499999999997,
1565.107363331249,
79.2550125547155,
-14690013
]
] | no news data |
0 | [
[
2105,
2150,
2095,
2100,
5905,
35.27881438333053,
-42.037416418105295,
-39.05736816532023,
-2.9800482527850676,
2061.8669156080946,
2161,
2260.1330843919054,
-0.0917474172993109,
2103,
2161,
2134.4160173364035,
75.90981275900637,
78033
],
[
2100,
2140,
2070,
2090,
15968,
34.43500376086031,
-43.2558130192574,
-39.89705713610766,
-3.3587558831497404,
2053.013030972488,
2156,
2258.986969027512,
-0.09553522173238573,
2100,
2156,
2125.532813869123,
75.48768327622021,
62065
],
[
2090,
2365,
2090,
2170,
219321,
45.63729235514378,
-37.335687131051145,
-39.384783135096356,
2.049096004045211,
2054.2183237261984,
2157.25,
2260.2816762738016,
-0.09552131303632089,
2118,
2157.25,
2134.4262510952985,
89.73856304220448,
281386
],
[
2175,
2290,
2170,
2195,
28934,
48.59319440696266,
-30.27763195218813,
-37.563352898514715,
7.285720946326585,
2054.1100890598577,
2157.5,
2260.8899109401423,
-0.09584232763860234,
2132,
2157.5,
2146.541000876239,
91.90009425347559,
310320
],
[
2195,
2280,
2165,
2200,
39389,
49.18826388121071,
-24.003912003481673,
-34.85146471950811,
10.847552716026435,
2054.587007403203,
2157,
2259.412992596797,
-0.09495873212498546,
2151,
2157,
2157.2328007009914,
93.55008752108446,
349709
],
[
2200,
2200,
2100,
2175,
14204,
46.302216080972634,
-20.80935749092305,
-32.0430432737911,
11.23368578286805,
2058.5740199090296,
2159.75,
2260.9259800909704,
-0.09369230706421611,
2166,
2159.75,
2160.786240560793,
94.01079555529272,
335505
],
[
2160,
2175,
2125,
2175,
9628,
46.30221608097264,
-18.06935771622966,
-29.248306162278812,
11.178948446049151,
2064.40993964907,
2163,
2261.59006035093,
-0.0911604811381691,
2183,
2163,
2163.6289924486346,
90.86716730134324,
335505
],
[
2175,
2175,
2125,
2145,
9112,
42.80675146969689,
-18.109878032737925,
-27.020620536370636,
8.910742503632711,
2063.3361618962185,
2162.25,
2261.1638381037815,
-0.09149158340042222,
2178,
2162.25,
2159.9031939589077,
87.94808392267586,
326393
],
[
2145,
2260,
2130,
2165,
19196,
45.74723295924383,
-16.339802747577323,
-24.884456978611976,
8.544654231034652,
2062.925956229527,
2161.5,
2260.074043770473,
-0.09120892322042383,
2172,
2161.5,
2160.922555167126,
90.95179221391331,
345589
],
[
2165,
2280,
2145,
2250,
44908,
56.08179120971643,
-7.986156267778824,
-21.504796836445347,
13.518640568666523,
2058.9712054998367,
2165,
2271.0287945001633,
-0.09794807806019701,
2182,
2165,
2178.738044133701,
94.09809277006235,
390497
]
] | no news data |
0 | [
[
18060,
18830,
18060,
18300,
3133537,
44.41159288978292,
-731.047045606676,
-818.0237900772667,
86.97674447059069,
17526.62515165832,
18532.5,
19538.37484834168,
-0.1085525264634214,
17994,
18532.5,
18233.119560584357,
825.0076642950653,
9998498
],
[
18330,
18330,
17800,
17830,
1573746,
39.60251338656286,
-718.3439453248357,
-798.0878211267805,
79.7438758019448,
17472.115497907896,
18460,
19447.884502092104,
-0.10702974020499496,
17920,
18460,
18152.495648467484,
803.9356882739893,
8424752
],
[
17930,
18150,
17580,
18040,
1346006,
42.59361996939814,
-683.452981339633,
-775.160853169351,
91.70787182971799,
17486.15350242567,
18394,
19301.84649757433,
-0.09871115554793193,
17970,
18394,
18129.996518773987,
787.2259962544186,
9770758
],
[
17900,
19450,
17830,
19090,
5358740,
54.679151203680256,
-564.5674342704333,
-733.0421693895676,
168.47473511913427,
17487.281134836056,
18393.5,
19299.718865163944,
-0.09853685977806774,
18210,
18393.5,
18321.99721501919,
846.7098536648173,
15129498
],
[
19380,
19440,
19080,
19150,
2092100,
55.25879329048351,
-460.20334543535864,
-678.4744045987258,
218.2710591633671,
17480.231250640558,
18396.5,
19312.768749359442,
-0.09961337747500254,
18482,
18396.5,
18487.597772015353,
811.9448641173303,
17221598
],
[
19110,
19330,
18790,
18840,
1252467,
51.587638858888546,
-397.921471328842,
-622.363817944749,
224.442346615907,
17534.619298354057,
18442.5,
19350.380701645943,
-0.0984552746803246,
18590,
18442.5,
18558.07821761228,
792.5202309660924,
15969131
],
[
18870,
18990,
18640,
18720,
1140555,
50.19740843318298,
-354.1630631675689,
-568.7236669893131,
214.56060382174417,
17569.85184916236,
18472.5,
19375.14815083764,
-0.0977288564988646,
18768,
18472.5,
18590.462574089826,
760.911643039943,
14828576
],
[
18550,
18700,
18370,
18520,
1258708,
47.88139351507987,
-331.79777970027135,
-521.3384895315047,
189.54070983123336,
17588.265066264208,
18485.5,
19382.734933735792,
-0.09707445659958258,
18864,
18485.5,
18576.37005927186,
731.5608113942328,
13569868
],
[
18560,
19110,
18420,
19110,
1228816,
54.544184765275,
-263.42842336891044,
-469.7564762989859,
206.32805293007544,
17570.14284795113,
18505,
19439.85715204887,
-0.1010383304024717,
18868,
18505,
18683.096047417486,
728.5921820089305,
14798684
],
[
19100,
19270,
18830,
19010,
930302,
53.30045228135391,
-214.83786301393047,
-418.7727536419748,
203.93489062804434,
17564.62863898994,
18510.5,
19456.37136101006,
-0.1021983588784809,
18840,
18510.5,
18748.476837933988,
707.9784547225784,
13868382
]
] | 미래에셋증권, 비에이치 목표주가↑…"폴더블 수혜 본격화": 비에이치[비에이치 홈페이지 캡처. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 미래에셋증권은 IT 부품 업체 비에이치에 대한 목표주가를 2만2천원에서 2만3천원으로 상향 조정했다고 29일 밝혔다. 투자의견은 '매수'를 유지했다. 박준서 연구원은 이날 보고서에서 "동사의 2026년, 2027년 영업이익은 각각 966억원, 1천126억원으로 전망된다. 폴더블 사업 확대와 IT OLED(유기발광다이오드) 사업 정상화에 따른 실적 기여가 본격화되기 때문"이라고 평했다. 그는 "삼성디스플레이(SDC)가 폴더블 아이폰 디스플레이를 독점 공급하는 가운데 동사는 SDC내 연성인쇄회로기판(FPCB) 점유율을 내부 100%, 외부 80% 수준으로 확보할 것으로 보인다"면서 "사실상 독점적 지위를 기반으로 매출 성장이 구조적으로 이어질 전망"이라고 짚었다. 또, 올해 1분기와 2분기 적자를 기록했던 IT OLED 사업도 미니 태블릿 PC와 맥 제품군의 OLED 채택 확대로 내년에는 손익분기점(BEP)을 달성하고 성장 전환할 것으로 보인다고 덧붙였다. 다만, 올해 3분기 영업이익은 전년 동기 대비 5.7% 적은 496억원으로 예상되는데, 이는 고객사 협상 지연으로 일부 물량이 2분기에서 이연되면서 매출은 늘겠지만, 수익성 개선은 제한적이었던 까닭이라고 설명했다. 박 연구원은 "3분기 신모델 출시 효과로 계절적 성수기에 진입하면서 4분기 이후로는 실적 회복세가 본격화할 것으로 전망된다"고 덧붙였다. hwangch@yna.co.kr 미래에셋증권, 연금자산 50조원 돌파…글로벌자산 배분으로 8.4조원 벌어: 사진=미래에셋증권미래에셋증권은 퇴직연금 34조원(8월 27일 기준), 개인연금 16조원으로 연금자산이 50조원을 넘어섰다고 1일 밝혔다. 납입 원금 대비 평가 차익은 약 8조4000억원(7월 말 기준)을 기록했다. 미래에셋증권의 연금 고객들이 누적 8조4000억원의 수익을 거뒀다는 의미다.글로벌 분산 투자를 통해 수익률을 제고한 것이 연금사업 성장에 기여했다는 게 미래에셋증권 측 설명이다.미래에셋증권의 IRP(개인형퇴직연금) 1년 수익률은 12.48%로 퇴직연금 업계 1위를 차지했고 5년 수익률은 5.66%로 퇴직연금 증권업계 선두다. DC(확정기여형) 1년 수익률도 12.17%로 증권업계 1위다. 미래에셋증권은 글로벌 우량자산에 분산투자하는 포트폴리오 전략으로 수익률을 제고했다고 설명했다.이에 따라 퇴직연금 고객 유입이 뚜렷히 증가하고 있다. 금융감독원 퇴직연금 공시에 따르면, 미래에셋증권은 올해 상반기 퇴직연금(DB(확정급여형)·DC·IRP) 적립금 증가액에서 전 업권 1위를 기록했다. 특히 DC·IRP 적립금은 3조 4206억 원 늘어나 전체 42개 퇴직연금 사업자 증가액의 약 16.4%를 차지했다.고용노동부가 주관하는 퇴직연금 사업자평가에서 3년(22년, 23년, 24년) 연속 우수사업자로 선정되며 안정적 시스템과 연금 운용 전문성을 입증하기도 했다.미래에셋증권은 연금 인출기 시장에 대응하기 위해 전담 태스크포스(TF)를 신설하고 상품 라인업도 확대하며 생애주기 전반을 아우르는 자산관리 체계를 강화하고 있다. 하반기에는 퇴직연금 상장지수펀드(ETF) 적립식 매수, 모바일 원-스톱(One-Stop) 연금개시, 퇴직연금 장내채권 매매 서비스, 세액 공제 현황 한눈에 보기 등 고객 친화적 기능을 강화할 예정이다. 미래에셋증권, 연금자산 50조 돌파…"평가차익 8조4천억 기록": 미래에셋증권 연금자산 현황[미래에셋증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 미래에셋증권은 자사가 운용하는 연금 자산이 50조원을 돌파했다고 1일 밝혔다. 지난달 27일 기준으로 퇴직연금과 개인연금 규모가 각각 34조원과 16조원에 이르렀다는 것이다. 특히 7월 말 기준 납입원금 대비 평가차익은 약 8조4천억원에 이르렀다고 미래에셋증권 측은 강조했다. 미래에셋증권 관계자는 "연금자산 50조원 돌파에는 글로벌 우량자산에 분산투자하는 포트폴리오 전략과 고객중심 연금자산관리를 통한 수익률 제고 및 지속적 고객 유입 등 2가지 요인이 가장 크게 기여했다"고 말했다. 그러면서 "실제 개인형퇴직연금(IRP) 1년 수익률이 12.48%로 전체 업계 1위이고, 5년 수익률도 5.66%로 증권업계 선두"라면서 "확정기여형(DC) 1년 수익률 역시 12.17%로 증권업계 1위를 기록했다"고 말했다. 덕분에 DC·IRP 적립금은 올해 상반기에만 3조4천206억원 증가해 전체 42개 퇴직연금 사업자 증가액의 약 16.4%를 차지했는데 이 정도 증가폭을 보인 사업자는 미래에셋증권이 유일한 것으로 전해졌다. 미래에셋증권 연금컨설팅본부 정효영 본부장은 "연금자산 50조는 단순한 숫자가 아니라, 고객이 미래에셋증권에 보내주신 신뢰의 크기"라며 "앞으로도 고객의 평안한 노후를 위한 책임의 무게감을 느끼고 수익률로 보답하겠다"고 말했다. 한편, 미래에셋증권은 2022년부터 2024년까지 최근 3년 연속으로 고용노동부 퇴직연금 사업자 평가에서 우수사업자로 선정됐고, 최근에는 연금 인출기 시장에 대응하기 위해 전담 태스크포스(TF)를 신설하는 등 움직임을 보여왔다. 올해 하반기에는 퇴직연금 상장지수펀드(ETF) 적립식 매수, 모바일 원-스톱(One-Stop) 연금개시, 퇴직연금 장내채권 매매 서비스, 세액 공제 현황 한눈에 보기 등 고객 친화적 기능 강화도 예정돼 있다고 미래에셋증권은 덧붙였다. hwangch@yna.co.kr 미래에셋증권, 네이버 클라우드와 인재 양성 교육 실시: 미래에셋증권이 네이버클라우드와 함께 '금융·인공지능(AI) 융합 인재' 양성 교육을 실시했다고 2일 밝혔다.이번 교육은 지난 6월 개최된 '제9회 AI페스티벌' 결선 진출팀을 대상으로 진행된 프로그램이다. 미래에셋증권이 주최하는 'AI 페스티벌'은 대학(원)생이 금융과 AI를 결합한 차세대 고객 서비스를 제안하는 공모전이자, 청년에게 AI 교육, 멘토링, 진로 체험 기회를 제공하는 사회공헌 활동이다.올해에는 총 443팀(860명)이 예선에 참가해 네이버의 생성형 AI '하이퍼클로바 X(HyperCLOVA X)'를 기반으로 한 AI 에이전트를 개발하거나 혁신적인 서비스를 제안했고, 총 6개 팀이 결선에 올랐다.미래에셋증권과 네이버클라우드는 결선 진출 팀을 양사 사옥으로 초청해 최신 AI 기술 교육을 진행했다.주요 커리큘럼은 △ 금융 데이터 분석, 로보어드바이저 등 금융투자회사의 AI 활용 사례를 알아보는 '미래에셋 AI투어' △ 네이버 클라우드 플랫폼의 서비스 구조와 활용법 소개 △ 전년도 수상팀의 개발 경험과 문제 해결 과정 공유 △ AI·로봇·클라우드 인프라가 융합된 네이버 제2 사옥 '1784' 투어 등으로 구성됐다.또한 양사는 결선 행사까지 전문 멘토링을 제공해 금융 산업 현장에서 적용 가능한 아이디어를 구체화하고 금융 분야 진로를 탐색할 수 있도록 지원한다. 거래소, 미래에셋증권과 시장조성자 계약 해지: 미래에셋증권 로고[미래에셋증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 미래에셋증권이 한국거래소(KRX)와 체결한 시장조성자 계약이 중도해지됐다. 4일 금융투자업계에 따르면 한국거래소는 지난 1일 미래에셋증권과의 시장조성자 계약을 해지한다고 공시했다. 이에 따라 유가증권시장 115종목, 코스닥 시장 139종목에 대한 시장조성자 계약이 2일부로 해지됐다. 거래소는 작년 12월 미래에셋증권, NH투자증권, 교보증권, 신영증권, 한국IMC증권, LS증권, 메리츠증권, CLSA코리아증권, 다올투자증권 등 9개 회원사와 올해 주식시장 시장조성 계약을 체결했다. 시장조성자는 계약 대상 종목에 대해 상시로 매수·매도 호가를 제출해 거래가 원활히 이뤄지도록 유동성을 공급하는 역할을 맡는다. 다만, 종목별 일중 의무이행율과 분기별 의무이행율 등 요건을 충족해야 하며, 거래소가 실시하는 시장조성실적 평가 결과나 여타 상황에 따라 계약이 해지될 수 있다. hwangch@yna.co.kr [게시판] 미래에셋증권, 마스터스 아카데미 2기 개강: ▲ 미래에셋증권 더세이지(The Sage) 강남파이낸스센터는 '미래에셋 마스터스 아카데미' 2기를 개강한다고 4일 밝혔다. 마스터스 아카데미는 자산가와 오피니언 리더들이 금융, 건강, 예술을 아우르는 다양한 콘텐츠를 통해 지식과 영감을 나누는 프라이빗 플랫폼으로, 회원 간 교류를 통한 지속 가능한 가치 창출을 목표로 한다. 2기 출범식은 10일 진행되며, 배우 정준호가 홍보대사로 위촉될 예정이라고 미래에셋증권 측은 전했다. (서울=연합뉴스) |
0 | [
[
12240,
12540,
12140,
12380,
98141,
36.99454443928181,
-597.5456232017586,
-604.6696347503516,
7.124011548592989,
11201.664915620944,
12646.5,
14091.335084379056,
-0.2284956445465632,
11824,
12646.5,
12134.443699073801,
574.0606996369092,
235357
],
[
12420,
12650,
12230,
12230,
62938,
35.54031478469618,
-555.0755298741005,
-594.7508137751014,
39.67528390100085,
11271.403955587943,
12553,
13834.596044412057,
-0.2041896031884103,
11972,
12553,
12153.554959259041,
563.0563639485586,
172419
],
[
12290,
12450,
12100,
12390,
37845,
38.32525626265942,
-502.71206040230027,
-576.3430631005413,
73.63100269824099,
11263.21390762933,
12515,
13766.78609237067,
-0.20004571991540876,
12164,
12515,
12200.843967407234,
547.8380522379473,
210264
],
[
12380,
12640,
12210,
12450,
37691,
39.38289903636677,
-451.17131297679043,
-551.3087130757912,
100.13740009900073,
11274.583383787021,
12473.5,
13672.416616212979,
-0.19223419508766243,
12326,
12473.5,
12250.675173925787,
539.4210485066653,
247955
],
[
12690,
12690,
12340,
12450,
60455,
39.38289903636677,
-405.64883208242463,
-522.176736877118,
116.52790479469331,
11287.78877646353,
12435.5,
13583.21122353647,
-0.18458626087193428,
12380,
12435.5,
12290.54013914063,
525.8909736133321,
247955
],
[
12400,
12460,
11940,
12000,
70087,
34.270930427656445,
-401.25772788219547,
-497.9929350781334,
96.73520719593796,
11260.14227032818,
12381.5,
13502.85772967182,
-0.18113439077200977,
12304,
12381.5,
12232.432111312504,
525.4701897838085,
177868
],
[
12060,
12390,
11710,
12140,
49347,
37.01029766618754,
-382.0765752708194,
-474.80966311667066,
92.73308784585129,
11322.113103273,
12313,
13303.886896727,
-0.16094971115520168,
12286,
12313,
12213.945689050004,
536.5080333706793,
227215
],
[
12020,
12200,
12010,
12150,
23082,
37.21159077196001,
-361.89673689699885,
-452.22707787273634,
90.3303409757375,
11360.383633253894,
12260.5,
13160.616366746106,
-0.1468319182327158,
12238,
12260.5,
12201.156551240003,
511.75745955848794,
250297
],
[
12010,
12290,
12010,
12270,
34734,
39.7017657708598,
-332.3894933061474,
-428.25956095941854,
95.87006765327112,
11421.296480308205,
12216,
13010.703519691795,
-0.13010863125274968,
12202,
12216,
12214.925240992003,
495.20335530431026,
285031
],
[
12350,
13420,
12250,
13340,
185214,
56.33207040815545,
-220.1272427058393,
-386.6330973087027,
166.5058546028634,
11360.012554411958,
12232,
13103.987445588042,
-0.1425747948966713,
12380,
12232,
12439.940192793603,
543.4031156397167,
470245
]
] | no news data |
0 | [
[
362,
367,
350,
363,
126542,
53.13332324687793,
-0.24134660876563885,
-3.919613256039644,
3.6782666472740053,
331.1951422676543,
352,
372.8048577323457,
-0.11820941893378228,
365.20000000000005,
352,
358.7733097460057,
22.84681886041161,
12590619
],
[
363,
365,
350,
363,
181574,
53.13332324687792,
0.22459245070382394,
-3.090772114690951,
3.3153645653947748,
331.57836258115714,
352.79999999999995,
374.0216374188428,
-0.12030406700024275,
364.40000000000003,
352.79999999999995,
359.61864779680457,
22.28633179895364,
12590619
],
[
363,
368,
354,
358,
182030,
49.85148823870107,
0.18822456338551774,
-2.4349727790756575,
2.623197342461175,
333.44832778471607,
353.75,
374.05167221528393,
-0.11477977224188794,
362.20000000000005,
353.75,
359.2949182374437,
21.694450956171238,
12408589
],
[
355,
359,
350,
352,
218225,
46.16644862766553,
-0.321046283526357,
-2.0121874799657973,
1.6911411964394403,
333.36276759541107,
353.2,
373.0372324045889,
-0.11232860931250803,
359.6,
353.2,
357.83593458995495,
20.787704459301864,
12190364
],
[
352,
353,
340,
342,
235533,
40.758685781095124,
-1.5141098099270494,
-1.9125719459580477,
0.39846213603099834,
332.09033916113356,
352.45,
372.8096608388664,
-0.11553219372317454,
355.6,
352.45,
354.66874767196396,
20.231439855066014,
11954831
],
[
342,
344,
335,
336,
274229,
37.89080596766149,
-2.910223856994037,
-2.112102328165246,
-0.7981215288287911,
330.0511274147933,
351.7,
373.34887258520666,
-0.12310988106458161,
350.2,
351.7,
350.93499813757114,
19.429194151132727,
11680602
],
[
338,
340,
329,
336,
449735,
37.8908059676615,
-3.9708804596020855,
-2.483857954452614,
-1.4870225051494717,
328.4642752978191,
351.15000000000003,
373.835724702181,
-0.1292081714491297,
344.8,
351.15000000000003,
347.9479985100569,
18.827108854623244,
11680602
],
[
341,
341,
333,
337,
240823,
38.724195257310555,
-4.67685494358733,
-2.922457352279557,
-1.7543975913077725,
327.5598394392106,
350.8500000000001,
374.1401605607896,
-0.13276420442234285,
340.6,
350.8500000000001,
345.7583988080455,
18.053743936435872,
11921425
],
[
338,
348,
337,
339,
110716,
40.44535947150233,
-5.017127203762755,
-3.3413913225761966,
-1.675735881186558,
326.266104519854,
350.05000000000007,
373.8338954801461,
-0.13588856152061726,
338.00000000000006,
350.05000000000007,
344.4067190464364,
17.54990508383331,
12032141
],
[
339,
342,
329,
333,
647568,
37.080373043150225,
-5.7051795192419945,
-3.814148961909357,
-1.8910305573326376,
324.1213471341184,
349,
373.8786528658816,
-0.1425710765953099,
336.20000000000005,
349,
342.12537523714917,
17.2249118635595,
11384573
]
] | no news data |
0 | [
[
6890,
6960,
6800,
6890,
100304,
53.40344078674728,
136.1559922762226,
166.58880843901926,
-30.432816162796655,
5635.844244112133,
6647.5,
7659.155755887867,
-0.30437179567893696,
6726,
6647.5,
6821.588753262233,
322.4152904818942,
5767989
],
[
7030,
7030,
6710,
6760,
128718,
50.408392151170936,
122.97683538877845,
157.8664138289711,
-34.88957844019265,
5703.2711601826795,
6681,
7658.7288398173205,
-0.2926893698001259,
6736,
6681,
6809.271002609787,
322.24276973318746,
5639271
],
[
6800,
6880,
6680,
6690,
90900,
48.82065852089548,
105.66579411925704,
147.4262898870283,
-41.76049576777126,
5777.478450587796,
6712,
7646.521549412204,
-0.27846291698814185,
6760,
6712,
6785.41680208783,
313.51114332367405,
5548371
],
[
6670,
6750,
6610,
6680,
80308,
48.58522642277411,
90.10112310616387,
135.96125653085542,
-45.860133424691554,
5864.133981491323,
6744,
7623.866018508677,
-0.2609329829503788,
6766,
6744,
6764.333441670264,
301.1174902291259,
5468063
],
[
6670,
6720,
6600,
6620,
69654,
47.11705714856652,
72.09346207760245,
123.18769764020485,
-51.09423556260239,
5924.337484811352,
6766,
7607.662515188648,
-0.24879175737175532,
6728,
6766,
6735.466753336212,
288.1805266413312,
5398409
],
[
6590,
6610,
6420,
6460,
90143,
43.354688189669346,
44.39978506573789,
107.43011512531146,
-63.03033005957357,
5992.841057947535,
6785,
7577.158942052465,
-0.23350300428959916,
6642,
6785,
6680.37340266897,
281.8819175955218,
5308266
],
[
6470,
6550,
6390,
6490,
48943,
44.253536695063595,
24.58964170811396,
90.86202044187198,
-66.27237873375802,
6051.530877828612,
6801.5,
7551.469122171388,
-0.2205305071444206,
6588,
6801.5,
6642.298722135176,
273.1760663386989,
5357209
],
[
6440,
6520,
6400,
6440,
53877,
43.02805267252726,
4.800046294497406,
73.64962561239706,
-68.84957931789965,
6071.969400257276,
6807.5,
7543.030599742724,
-0.21609419015577644,
6538,
6807.5,
6601.838977708141,
262.23491874307757,
5303332
],
[
6460,
6500,
6400,
6430,
54294,
42.772933332626046,
-11.55704465684812,
56.608291558548025,
-68.16533621539614,
6095.246693371453,
6814,
7532.753306628547,
-0.21096369434357112,
6488,
6814,
6567.471182166513,
250.64671026142918,
5249038
],
[
6450,
6480,
6370,
6390,
51375,
41.70768120336612,
-27.43160828360851,
39.80031159011672,
-67.23191987372523,
6054.90497684064,
6797.5,
7540.09502315936,
-0.21849062836612276,
6442,
6797.5,
6531.976945733211,
240.6005166713271,
5197663
]
] | no news data |
0 | [
[
2145,
2175,
2130,
2130,
31061,
37.54186561149699,
-107.05431041591055,
-104.64172543310814,
-2.4125849828024144,
2097.0188445008434,
2259,
2420.9811554991566,
-0.14340961088902748,
2146,
2259,
2193.329047617036,
104.46205088095499,
-836905
],
[
2155,
2225,
2105,
2125,
33275,
37.211609484038156,
-106.42986009956212,
-104.99935236639894,
-1.4305077331631821,
2080.0173193996916,
2252.75,
2425.4826806003084,
-0.15335272941987207,
2139,
2252.75,
2179.663238093629,
105.57190438945821,
-870180
],
[
2145,
2145,
2060,
2065,
47804,
33.41306451581353,
-109.51406728647407,
-105.90229535041397,
-3.6117719360601086,
2051.6459985621827,
2243.75,
2435.8540014378173,
-0.1712347645128176,
2119,
2243.75,
2156.7305904749032,
104.10248264735405,
-917984
],
[
2065,
2090,
2040,
2055,
55782,
32.81188601016508,
-111.48016616754148,
-107.01786951383947,
-4.462296653702012,
2024.6403978094434,
2234.5,
2444.359602190557,
-0.18783584890629382,
2104,
2234.5,
2136.384472379923,
100.23801960111447,
-973766
],
[
2055,
2065,
1973,
2010,
49447,
30.180353973300512,
-115.33987137444547,
-108.68226988596068,
-6.6576014884847865,
1994.6796476226314,
2216.25,
2437.8203523773686,
-0.19995068460450638,
2077,
2216.25,
2111.1075779039384,
99.6495896296063,
-1023213
],
[
2010,
2030,
1959,
1998,
73599,
29.50089066231942,
-118.00670740407804,
-110.54715738958416,
-7.459550014493885,
1963.0644116742453,
2201.15,
2439.235588325755,
-0.2163283631971968,
2050.6,
2201.15,
2088.4860623231507,
97.6031903703487,
-1096812
],
[
1995,
2010,
1919,
2010,
46559,
31.169697398693565,
-117.79403811214797,
-111.99653353409693,
-5.797504578051047,
1938.570083621766,
2186.9,
2435.2299163782345,
-0.22710678712171045,
2027.6,
2186.9,
2072.7888498585207,
97.1315339153238,
-1050253
],
[
2015,
2610,
1982,
2315,
3485141,
58.23217488255967,
-91.95455034083943,
-107.98813689544544,
16.033586554606003,
1942.1774079514623,
2184.65,
2427.1225920485376,
-0.22197843320306468,
2077.6,
2184.65,
2121.2310798868166,
135.05071006422924,
2434888
],
[
2310,
2695,
2280,
2350,
1835974,
60.167603669733886,
-67.86999951897815,
-99.96450942015198,
32.094509901173836,
1940.885098936476,
2185.4,
2429.914901063524,
-0.22377130142172977,
2136.6,
2185.4,
2166.9848639094535,
155.0470879167843,
4270862
],
[
2350,
2625,
2300,
2415,
1239377,
63.54599945036408,
-43.04170472100759,
-88.57994848032311,
45.53824375931552,
1930.4172067543404,
2191.15,
2451.8827932456597,
-0.23798716951889157,
2217.6,
2191.15,
2216.587891127563,
167.186581637014,
5510239
]
] | no news data |
0 | [
[
9940,
10240,
9760,
10120,
18922,
56.71030893749499,
152.6754223070402,
93.18440513090921,
59.491017176130995,
8506.97500911024,
9624.5,
10742.02499088976,
-0.23222504875884678,
10028,
9624.5,
9979.48333874433,
417.1831265889052,
-39735
],
[
10010,
10340,
9580,
10100,
35168,
56.295832802007716,
155.55140304384986,
105.65780471349734,
49.89359833035252,
8612.881511975616,
9687,
10761.118488024384,
-0.22176494023420742,
9988,
9687,
10003.586670995464,
441.67004611826917,
-74903
],
[
10010,
10100,
9830,
10100,
25650,
56.29583280200772,
156.0319987431285,
115.73264351942358,
40.29935522370492,
8734.37224871177,
9749,
10763.62775128823,
-0.20815011822509585,
10004,
9749,
10022.869336796371,
429.40789996696424,
-74903
],
[
10190,
10250,
10000,
10200,
17663,
58.07277384635747,
162.6075993765462,
125.1076346908481,
37.4999646856981,
8758.409309435488,
9784.5,
10810.590690564512,
-0.20973799183698943,
10072,
9784.5,
10058.295469437096,
416.59304996932394,
-57240
],
[
10200,
10280,
10000,
10150,
13414,
56.82862594009083,
161.91774119045658,
132.4696559907698,
29.448085199686773,
8828.60497333951,
9831,
10833.39502666049,
-0.20392534363960732,
10134,
9831,
10076.636375549679,
406.8364035429437,
-70654
],
[
10150,
10300,
9890,
10040,
26656,
54.08344392219541,
150.75710880887164,
136.12714655439018,
14.629962254481455,
9001.011236025983,
9891,
10780.988763974017,
-0.17995930926580067,
10118,
9891,
10069.309100439743,
407.0623747184477,
-97310
],
[
10100,
10330,
9990,
10200,
24054,
57.313475494006724,
153.0585266431426,
139.51342257214068,
13.54510407100193,
9203.348459639536,
9958,
10712.651540360464,
-0.15156688900591775,
10138,
9958,
10095.447280351795,
402.27220509570145,
-73256
],
[
10300,
10300,
10010,
10240,
15045,
58.10689828030314,
156.30825826095497,
142.87238970990356,
13.435868551051414,
9348.751217589945,
10012,
10675.248782410055,
-0.13249076756093794,
10166,
10012,
10124.357824281436,
394.25276187457996,
-58211
],
[
10240,
10650,
10200,
10310,
18025,
59.52473527002501,
162.6570991779172,
146.8293316035063,
15.827767574410899,
9502.462302199663,
10066,
10629.537697800337,
-0.11196854714888474,
10188,
10066,
10161.48625942515,
398.23470745496707,
-40186
],
[
10230,
10290,
10120,
10210,
6681,
56.57879379993483,
157.80041215641722,
149.02354771408847,
8.776864442328758,
9602.31012999482,
10101.5,
10600.68987000518,
-0.09883480077318826,
10200,
10101.5,
10171.18900754012,
383.36079977961225,
-46867
]
] | no news data |
0 | [
[
17840,
17870,
17680,
17820,
67461,
40.45791548833001,
-271.8382132992592,
-164.8449404680325,
-106.99327283122673,
16955.96373203403,
18499.5,
20043.03626796597,
-0.16687329581512692,
17704,
18499.5,
18029.063281456754,
647.0200121585573,
-434507
],
[
17750,
18100,
17690,
18010,
61884,
42.91348967783584,
-261.2913357978505,
-184.1342195339961,
-77.15711626385439,
17005.934664313158,
18402.5,
19799.065335686842,
-0.1517799576891012,
17724,
18402.5,
18025.250625165405,
630.090011290089,
-372623
],
[
18120,
18170,
17850,
18170,
51695,
44.971592347584306,
-237.28690088024814,
-194.76475580324652,
-42.522145077001625,
17067.941345188006,
18326,
19584.058654811994,
-0.13729768141569285,
17848,
18326,
18054.200500132327,
607.9407247693684,
-320928
],
[
18000,
18380,
17970,
18110,
64699,
44.32622024016373,
-220.562207986055,
-199.9242462398082,
-20.637961746246788,
17124.231201710943,
18256.5,
19388.768798289057,
-0.12404007321108171,
17944,
18256.5,
18065.360400105863,
593.8021015715565,
-385627
],
[
18260,
18540,
18140,
18160,
94766,
45.03411482456572,
-200.95668269304588,
-200.13073353045576,
-0.8259491625901205,
17156.923142905976,
18206.5,
19256.076857094024,
-0.11529693868607624,
18054,
18206.5,
18084.28832008469,
582.1019514593024,
-290861
],
[
17840,
17900,
17410,
17460,
122803,
37.78968970591193,
-239.14657959802935,
-207.9339027439705,
-31.212676854058856,
17083.540733281978,
18181,
19278.459266718022,
-0.12072595200682276,
17982,
18181,
17959.430656067754,
594.0946692122094,
-413664
],
[
17610,
17630,
17400,
17560,
36013,
39.29211890422003,
-258.3649138728979,
-218.020104969756,
-40.34480890314188,
17039.053188144466,
18164.5,
19289.946811855534,
-0.12391718041845734,
17892,
18164.5,
17879.544524854202,
568.087907125623,
-377651
],
[
17650,
17740,
17460,
17700,
37532,
41.424952704101955,
-259.30959270508174,
-226.27800251682118,
-33.031590188260566,
17002.001472212945,
18146,
19289.998527787055,
-0.12608823187336654,
17798,
18146,
17843.63561988336,
547.5101994737928,
-340119
],
[
17780,
18330,
17710,
18140,
83969,
47.64993972114927,
-221.9949155199829,
-225.42138511745353,
3.4264695974706285,
17007.383760572833,
18150.5,
19293.616239427167,
-0.1259597520098253,
17804,
18150.5,
17902.90849590669,
553.4023280828076,
-256150
],
[
18320,
18640,
18270,
18330,
125174,
50.11529123787855,
-175.07321783342195,
-215.3517516606472,
40.27853382722526,
17010.047205135386,
18155.5,
19300.952794864614,
-0.12618245654095053,
17838,
18155.5,
17988.326796725352,
549.5878760768927,
-130976
]
] | no news data |
0 | [
[
49800,
50900,
49450,
49750,
122668,
33.69789719831644,
-2215.319530762383,
-1756.9650908334022,
-458.3544399289806,
46751.379687442946,
52507.5,
58263.620312557054,
-0.21924945246134567,
48550,
52507.5,
50050.30491115234,
3045.2202516910866,
-1491422
],
[
49000,
53600,
48650,
53100,
295045,
43.94063480185842,
-1858.4918411835097,
-1777.2704409034238,
-81.22140028008585,
46759.46426956258,
52422.5,
58085.53573043742,
-0.21605363080499476,
49260,
52422.5,
50660.243928921875,
3181.275947998866,
-1196377
],
[
53100,
53100,
50400,
51100,
212133,
39.9705586690902,
-1717.2907528674768,
-1765.2745032962346,
47.98375042875773,
46634.00783283369,
52287.5,
57940.99216716631,
-0.21624641327913213,
49930,
52287.5,
50748.195143137506,
3146.8990945703754,
-1408510
],
[
51300,
53100,
50800,
51300,
142642,
40.54902247634879,
-1571.1384386270802,
-1726.4472903624037,
155.30885173532351,
46545.226419073035,
52207.5,
57869.773580926965,
-0.2169141820974751,
50880,
52207.5,
50858.55611451001,
3086.406302101063,
-1265868
],
[
50400,
51900,
49000,
49850,
233587,
37.711687896916786,
-1554.396443839003,
-1692.0371210577237,
137.6406772187206,
46319.21162637209,
51985,
57650.78837362791,
-0.21797781566328406,
51020,
51985,
50656.84489160801,
3073.0915662367015,
-1499455
],
[
42850,
44650,
41750,
43200,
514914,
28.026014329739535,
-2054.049907251887,
-1764.4396782965564,
-289.6102289553305,
44634.10270207953,
51465,
58295.89729792047,
-0.2654579732991536,
49710,
51465,
49165.47591328641,
3432.1564543626514,
-2014369
],
[
43150,
43350,
41650,
42750,
185684,
27.511097222650797,
-2458.0057557120963,
-1903.1528937796645,
-554.8528619324318,
43269.16030963666,
50812.5,
58355.83969036334,
-0.2969088193008941,
47640,
50812.5,
47882.380730629135,
3308.430993336748,
-2200053
],
[
42150,
42700,
40600,
42550,
233420,
27.271278193897796,
-2762.4383349249547,
-2075.0099820087225,
-687.4283529162321,
42265.238963114054,
50095,
57924.761036885946,
-0.31259650811002876,
45930,
50095,
46815.90458450331,
3225.6859223841234,
-2433473
],
[
42400,
43800,
41550,
43650,
155174,
30.8420743562488,
-2881.723821944426,
-2236.352749995863,
-645.371071948563,
41541.4342651341,
49532.5,
57523.5657348659,
-0.3226594956792369,
44400,
49532.5,
46182.72366760265,
3155.9940707852575,
-2278299
],
[
43500,
46450,
43500,
46300,
194567,
38.655996704163094,
-2730.944943433249,
-2335.2711886833404,
-395.67375474990877,
41441.525827101425,
49087.5,
56733.474172898575,
-0.3115242851193715,
43690,
49087.5,
46206.17893408212,
3141.280208586311,
-2083732
]
] | 젬백스, 2천500억원 주주배정 유상증자 결정: 코스닥 상장사 젬백스는 운영자금 등 약 2천500억원을 조달하고자 주주배정후 실권주 일반공모 유상증자를 결정했다고 29일 공시했습니다.주당 3만7천100원에 신주 670만주(보통주)가 발행됩니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
1760,
1807,
1760,
1768,
20781,
47.02662429097079,
-3.2975660892770975,
-5.10906746086049,
1.8115013715833923,
1693.648716186369,
1755.4,
1817.1512838136312,
-0.07035579789635531,
1757,
1755.4,
1761.417449758374,
43.09238363964167,
20996
],
[
1768,
1795,
1768,
1783,
8826,
50.29592533382091,
-1.3115381816917306,
-4.3495616050267385,
3.038023423335008,
1693.4447778830718,
1756.3000000000004,
1819.155222116929,
-0.07157686285592282,
1760.8000000000002,
1756.3000000000004,
1765.7339598066992,
41.94292766538155,
29822
],
[
1783,
1807,
1742,
1742,
9463,
42.563558118287276,
-3.011242377382132,
-4.081897759497817,
1.0706553821156852,
1692.1424657033044,
1755.2000000000003,
1818.2575342966961,
-0.07185224965439362,
1759.8000000000002,
1755.2000000000003,
1760.9871678453596,
43.58986140356859,
20359
],
[
1742,
1800,
1736,
1765,
3669,
47.44473515869977,
-2.4738454665709924,
-3.7602873009124522,
1.2864418343414599,
1692.3494836796574,
1755.5500000000002,
1818.750516320343,
-0.07200081606373249,
1763.6000000000001,
1755.5500000000002,
1761.7897342762878,
45.04772844617084,
24028
],
[
1800,
1800,
1754,
1760,
12144,
46.51919331384521,
-2.4234764285672554,
-3.492925126443413,
1.0694486978761577,
1692.4268363568174,
1755.65,
1818.8731636431828,
-0.07202251433165234,
1763.6000000000001,
1755.65,
1761.4317874210303,
45.11574784287292,
11884
],
[
1760,
1800,
1740,
1772,
15509,
49.08627016596497,
-1.3991305847912372,
-3.0741662181129783,
1.675035633321741,
1696.9521937372017,
1758.2500000000002,
1819.5478062627988,
-0.06972592778364683,
1764.4,
1758.2500000000002,
1763.5454299368243,
46.17890871123914,
27393
],
[
1753,
1772,
1705,
1765,
21055,
47.64945682164184,
-1.1390404726043926,
-2.6871410690112616,
1.548100596406869,
1711.186689043576,
1762.2000000000003,
1813.2133109564245,
-0.05789729991649553,
1760.8000000000002,
1762.2000000000003,
1763.8363439494597,
47.6661295175792,
6338
],
[
1748,
1756,
1748,
1756,
8363,
45.793477649506485,
-1.640234367927178,
-2.477759728794445,
0.837525360867267,
1728.1474335079413,
1765.6000000000001,
1803.052566492059,
-0.042424746819278256,
1763.6000000000001,
1765.6000000000001,
1762.2690751595678,
45.47569169489498,
-2025
],
[
1756,
1791,
1740,
1764,
18257,
47.74197706579467,
-1.3760388800128567,
-2.2574155590381277,
0.8813766790252711,
1733.2179614006398,
1767.2,
1801.1820385993603,
-0.03845862222652817,
1763.4,
1767.2,
1762.6152601276542,
45.87028514525962,
16232
],
[
1789,
1790,
1731,
1740,
10966,
42.774461638516826,
-3.0678966729003605,
-2.4195117818105745,
-0.648384891089786,
1734.4337464125838,
1763.6499999999999,
1792.866253587416,
-0.03313157779311777,
1759.4,
1763.6499999999999,
1758.0922081021235,
46.808121920598225,
5266
]
] | no news data |
0 | [
[
8870,
8870,
8690,
8740,
23535,
35.8571017895888,
-292.2664411325404,
-238.32308726106882,
-53.9433538714716,
8365.165695546093,
9283.5,
10201.834304453907,
-0.19784225872869218,
8784,
9283.5,
8904.713317830785,
279.9080128492935,
66981
],
[
8690,
8820,
8690,
8750,
65826,
36.25673725794314,
-289.6937325600684,
-248.59721632086877,
-41.096516239199616,
8307.665060705967,
9238.5,
10169.334939294033,
-0.20151213709888677,
8758,
9238.5,
8873.770654264628,
269.20029764577254,
132807
],
[
8750,
8760,
8590,
8620,
51503,
33.347945904161996,
-294.7470949883591,
-257.82719205436683,
-36.91990293399226,
8240.531338459778,
9185,
10129.468661540222,
-0.2056545806293353,
8728,
9185,
8823.016523411703,
262.1145620996459,
81304
],
[
8570,
8750,
8570,
8750,
23567,
38.64863985670081,
-284.9769704522532,
-263.2571477339441,
-21.719822718309103,
8207.413787582997,
9137,
10066.586212417003,
-0.2034773366350013,
8726,
9137,
8808.413218729362,
256.2492362353855,
104871
],
[
8720,
8900,
8720,
8830,
23470,
41.720264088571696,
-267.692947292031,
-264.1443076455615,
-3.5486396464694963,
8224.030651153917,
9081.5,
9938.969348846083,
-0.18883870480561216,
8738,
9081.5,
8812.730574983489,
250.80286221857227,
128341
],
[
8730,
8750,
8600,
8620,
31784,
36.54757425435734,
-267.8528385791251,
-264.8860138322743,
-2.9668247468508184,
8177.813159827588,
9039.5,
9901.186840172411,
-0.19064922621216038,
8714,
9039.5,
8774.18445998679,
249.31694348867424,
96557
],
[
8600,
8690,
8570,
8600,
21004,
36.08865584453074,
-266.52109712509264,
-265.213030490838,
-1.3080666342546579,
8162.079271334196,
8984,
9805.920728665804,
-0.18297433852756095,
8684,
8984,
8739.347567989433,
240.08001895376896,
75553
],
[
8580,
8770,
8510,
8770,
20807,
42.677451280508706,
-248.87917892464066,
-261.9462601775985,
13.067081252957848,
8233.851321307673,
8925.5,
9617.148678692327,
-0.15498261804768965,
8714,
8925.5,
8745.478054391548,
241.50287474278548,
96360
],
[
8780,
8800,
8700,
8740,
33577,
41.8573697634414,
-234.61409567443116,
-256.47982727696507,
21.865731602533913,
8416.425811130794,
8859.5,
9302.574188869206,
-0.10002239152755943,
8712,
8859.5,
8744.382443513237,
231.39552654687225,
62783
],
[
8700,
8790,
8700,
8760,
15755,
42.64858763901099,
-219.16864189521402,
-249.01759020061488,
29.848948305400853,
8450.41573988597,
8830,
9209.58426011403,
-0.08597604985595249,
8698,
8830,
8747.50595481059,
221.29584607923852,
78538
]
] | no news data |
0 | [
[
11630,
11760,
11550,
11600,
10872,
26.900530473724956,
-342.9015130332464,
-257.4144763065305,
-85.48703672671587,
11511.904360599487,
12300,
13088.095639400513,
-0.1281456324228477,
11690,
12300,
11924.028067518562,
345.1300239073226,
-120531
],
[
11450,
11600,
11410,
11500,
14647,
25.486753484719735,
-359.812980067376,
-277.8941770586996,
-81.91880300867638,
11391.480362947328,
12250.5,
13109.519637052672,
-0.14024237982983093,
11572,
12250.5,
11839.22245401485,
334.0493079139424,
-135178
],
[
11740,
11740,
11180,
11380,
29651,
23.8658299231225,
-378.53492170303616,
-298.02232598756694,
-80.51259571546922,
11260.59008530679,
12196.5,
13132.40991469321,
-0.15347188368682974,
11548,
12196.5,
11747.37796321188,
350.18864306294654,
-164829
],
[
11500,
11500,
11130,
11310,
29102,
22.948950302907537,
-394.47336689675103,
-317.31253416940376,
-77.16083272734727,
11133.467292642217,
12137,
13140.532707357783,
-0.16536750553807084,
11484,
12137,
11659.902370569505,
351.6037399870218,
-193931
],
[
11360,
11970,
11310,
11900,
46448,
42.87089919852037,
-355.3998026821773,
-324.9299878719585,
-30.46981481021885,
11113.333742356646,
12107,
13100.666257643354,
-0.16414739533218034,
11538,
12107,
11707.921896455604,
373.63204427366315,
-147483
],
[
11900,
12050,
11710,
11950,
12931,
44.187894852618506,
-316.74786715586197,
-323.29356372873923,
6.545696572877262,
11097.777469352539,
12089,
13080.222530647461,
-0.16398751437628606,
11608,
12089,
11756.337517164484,
371.2297553969729,
-134552
],
[
12030,
13300,
11810,
13150,
120827,
65.02629944170016,
-187.12885365626062,
-296.0606217142435,
108.93176805798288,
11041.889799856015,
12113.5,
13185.110200143985,
-0.17692825362512649,
11938,
12113.5,
12035.070013731587,
451.14191572576055,
-13725
],
[
13150,
13480,
12740,
13070,
99651,
63.32871965952856,
-89.82473933428082,
-254.81344523825098,
164.98870590397016,
11004.750808708106,
12133.5,
13262.249191291894,
-0.18605500330356353,
12276,
12133.5,
12242.05601098527,
471.7746360310634,
-113376
],
[
13480,
13480,
12660,
12930,
35837,
60.35906211873722,
-23.733769545442556,
-208.59751009968932,
184.86374055424676,
10986.18652148609,
12146.5,
13306.81347851391,
-0.19105313934284116,
12600,
12146.5,
12379.644808788216,
496.64787631455886,
-149213
],
[
13380,
13380,
12400,
12790,
36937,
57.45746693964386,
17.149283930661113,
-163.44815129361922,
180.59743522428033,
10976.54335330058,
12157,
13337.45664669942,
-0.1942019654025533,
12778,
12157,
12461.715847030573,
531.1730280063762,
-186150
]
] | no news data |
0 | [
[
1660,
1726,
1500,
1501,
166300,
19.810407553414947,
-110.05389420728852,
-77.42662431487643,
-32.62726989241209,
1645.8815059969893,
1910.5,
2175.1184940030107,
-0.27701491128292144,
1737.6000000000001,
1910.5,
1779.8390953868045,
149.40419227360184,
-787931
],
[
1501,
1599,
1470,
1525,
121379,
22.159377439932708,
-125.28843715487483,
-86.99898688287612,
-38.2894502719987,
1576.8402426124112,
1884.5,
2192.159757387589,
-0.32651605984355403,
1668.2,
1884.5,
1728.8712763094436,
147.94674996834456,
-666552
],
[
1560,
1982,
1525,
1633,
6870481,
31.835764038050787,
-127.18115955364033,
-95.03542141702897,
-32.14573813661136,
1545.8074372295673,
1864.4,
2182.992562770433,
-0.3417641737507324,
1616.8000000000002,
1864.4,
1709.6970210475552,
170.0219821134628,
6203929
],
[
1633,
1633,
1452,
1472,
695078,
26.539328970909057,
-140.0580086175887,
-104.03993885714092,
-36.01806976044779,
1483.4698388439851,
1836.25,
2189.030161156015,
-0.384239794315605,
1559.2000000000003,
1836.25,
1662.1576168380443,
170.80612624821543,
5508851
],
[
1486,
1600,
1416,
1491,
307285,
28.06039762494854,
-147.03493584868693,
-112.63893825545014,
-34.395997593236785,
1432.8015333640458,
1813.7999999999997,
2194.7984666359534,
-0.42011078028002413,
1524.4,
1813.7999999999997,
1627.9260934704355,
171.74854580191433,
5816136
],
[
1456,
1740,
1456,
1513,
879643,
29.871090425658117,
-149.07059181779618,
-119.92526896791935,
-29.145322849876834,
1393.3714347848377,
1793.35,
2193.328565215162,
-0.44606860369159645,
1526.8000000000002,
1793.35,
1604.9408747763487,
179.7665068160633,
6695779
],
[
1502,
1538,
1480,
1491,
95661,
29.082779871139003,
-150.72165456490097,
-126.08454608731569,
-24.637108477585286,
1358.0825480373394,
1768.3,
2178.5174519626607,
-0.46396816373088356,
1520.0000000000002,
1768.3,
1582.152699821079,
171.06889918634448,
6600118
],
[
1491,
1567,
1452,
1488,
78029,
28.970504221655222,
-150.53691279052555,
-130.97501942795768,
-19.561893362567872,
1327.1067792484114,
1744.3500000000001,
2161.593220751589,
-0.47839392409962306,
1491,
1744.3500000000001,
1563.3221598568634,
167.06397781589132,
6522089
],
[
1489,
1515,
1430,
1441,
101525,
27.198916926666854,
-152.4259394597127,
-135.2652034343087,
-17.16073602540402,
1293.8722451983758,
1717.9,
2141.9277548016244,
-0.49365825112244516,
1484.8,
1717.9,
1538.857727885491,
161.20226511475624,
6420564
],
[
1450,
1478,
1403,
1423,
91673,
26.529803316373904,
-153.60479580212768,
-138.93312190787248,
-14.671673894255207,
1266.3041587856246,
1689.5500000000002,
2112.7958412143757,
-0.5010160589676251,
1471.1999999999998,
1689.5500000000002,
1515.6861823083927,
155.04496046370224,
6328891
]
] | no news data |
0 | [
[
4365,
4380,
4100,
4240,
674217,
31.24237128930551,
-335.87671160527407,
-255.03165799554085,
-80.84505360973321,
4035.2389527010637,
5046,
6056.761047298936,
-0.4006187266345368,
4380,
5046,
4571.2227215146395,
372.7032182716758,
1485891
],
[
4240,
4355,
4080,
4180,
701494,
30.374181330929268,
-350.6099249440167,
-274.14731138523604,
-76.46261355878067,
3921.2363783622386,
4981.5,
6041.763621637761,
-0.4256804663807132,
4310,
4981.5,
4492.978177211711,
365.72441696655613,
784397
],
[
4160,
4215,
4140,
4165,
217374,
30.148620901885508,
-359.35406730406885,
-291.18866256900264,
-68.1654047350662,
3845.735958366434,
4902.75,
5959.764041633566,
-0.43119230702506395,
4259,
4902.75,
4427.38254176937,
344.9583871832307,
567023
],
[
4165,
4165,
4030,
4095,
411290,
29.063934486899953,
-367.6937336282799,
-306.4896767808581,
-61.20405684742184,
3765.215966221344,
4827.5,
5889.7840337786565,
-0.44009695858256087,
4203,
4827.5,
4360.9060334154965,
329.96135952728565,
155733
],
[
4095,
4095,
3955,
3975,
529127,
27.25371846377578,
-379.610067829547,
-321.1137549905959,
-58.4963128389511,
3691.748442076385,
4743.25,
5794.751557923615,
-0.4433675466920846,
4131,
4743.25,
4283.724826732398,
316.3926909896224,
-373394
],
[
3965,
4360,
3945,
4275,
1025992,
37.7005564281457,
-360.6885625133946,
-329.02871649515566,
-31.65984601823891,
3701.9141758168607,
4672.5,
5643.085824183139,
-0.4154460456642651,
4138,
4672.5,
4281.979861385918,
323.4360702046494,
652598
],
[
4275,
4540,
4230,
4500,
812018,
44.175618371275704,
-323.80489239374856,
-327.9839516748743,
4.179059281125717,
3731.6488398875576,
4622.5,
5513.351160112443,
-0.3854412807409162,
4202,
4622.5,
4325.583889108735,
322.47635090431737,
1464616
],
[
4460,
4540,
4440,
4535,
287757,
45.13095703488984,
-288.4253230134709,
-320.0722259425936,
31.64690292912269,
3799.4198092529405,
4570.75,
5342.0801907470595,
-0.33750705715563506,
4276,
4570.75,
4367.467111286988,
306.5851829825805,
1752373
],
[
4495,
4575,
4350,
4500,
523983,
44.314258819328245,
-260.2114116982839,
-308.10006309373165,
47.888651395447766,
3811.64300175284,
4540.25,
5268.85699824716,
-0.3209545722139353,
4357,
4540.25,
4393.973689029591,
300.7576699123961,
1228390
],
[
4495,
4750,
4220,
4710,
813371,
50.143893698370206,
-218.38898646047983,
-290.1578477670813,
71.76886130660148,
3845.5242179164256,
4517.25,
5188.975782083575,
-0.29740474053177246,
4504,
4517.25,
4457.178951223673,
317.1321220615107,
2041761
]
] | no news data |
0 | [
[
22850,
23800,
22850,
23300,
59257,
55.88663814313367,
-733.0800403995781,
-995.4227320340526,
262.3426916344745,
20657.068679791893,
22237.5,
23817.931320208107,
-0.14214109681466952,
21890,
22237.5,
22140.027813599605,
1197.3686534737512,
-316471
],
[
23300,
23600,
22300,
22500,
91926,
50.429795105520846,
-652.7622268430787,
-926.8906309958579,
274.12840415277924,
20670.485380661197,
22210,
23749.514619338803,
-0.13863256365050003,
22140,
22210,
22212.022250879683,
1204.699463939912,
-408397
],
[
22450,
23200,
22400,
22900,
44582,
52.90582214805637,
-550.4874472550182,
-851.60999424769,
301.1225469926718,
20675.672662487472,
22205,
23734.327337512528,
-0.13774621369173864,
22560,
22205,
22349.61780070375,
1175.7923593727755,
-363815
],
[
22750,
23000,
22500,
22900,
29439,
52.90582214805637,
-464.0842729651704,
-774.1048499911861,
310.02057702601576,
20696.29390617269,
22190,
23683.70609382731,
-0.13462876014667055,
22940,
22190,
22459.694240563,
1127.5214765604346,
-363815
],
[
22650,
22950,
22400,
22850,
25306,
52.5254716318409,
-395.08937261881874,
-698.3017545167128,
303.21238189789403,
20701.37002768991,
22185,
23668.62997231009,
-0.13375072998062557,
22890,
22185,
22537.7553924504,
1086.2699425204034,
-389121
],
[
22400,
23450,
22250,
23050,
31340,
53.95153993914551,
-320.5766800669044,
-622.7567396267511,
302.18005955984677,
20703.884135842854,
22235,
23766.115864157146,
-0.1377212380622573,
22840,
22235,
22640.20431396032,
1094.3935180546605,
-357781
],
[
22800,
25050,
22800,
24900,
126308,
64.55713246184754,
-110.96614681321807,
-520.3986210640445,
409.43247425082643,
20414.86978190692,
22355,
24295.13021809308,
-0.1735746113257061,
23320,
22355,
23092.163451168257,
1176.9368381936133,
-231473
],
[
24700,
27000,
24600,
26800,
308815,
71.75267715977395,
206.0901529930925,
-375.10086625261715,
581.1910192457096,
19783.277276401113,
22562.5,
25341.722723598887,
-0.24635769295059384,
24100,
22562.5,
23833.730760934606,
1264.2984926083552,
77342
],
[
26800,
27800,
26550,
27000,
135588,
72.3881420095179,
468.10189611207534,
-206.46031377967864,
674.562209891754,
19384.351041841233,
22795,
26205.648958158767,
-0.2992453571536536,
24920,
22795,
24466.984608747687,
1263.2771717077585,
212930
],
[
27650,
27650,
26550,
27500,
91809,
73.96501345519711,
707.9332971755321,
-23.581591588636513,
731.5148887641685,
19064.970792381824,
23057.5,
27050.029207618176,
-0.34631067614599814,
25850,
23057.5,
25073.58768699815,
1251.6145165857758,
304739
]
] | no news data |
0 | [
[
14190,
14390,
13960,
14180,
99971,
50.921833448638246,
-527.2667807769558,
-522.8076740769284,
-4.459106700027405,
12866.18981645531,
14193,
15519.81018354469,
-0.18696684049104353,
13408,
14193,
13711.988439416047,
452.893480983566,
142629
],
[
14180,
14340,
13990,
14260,
34612,
52.17493170820104,
-453.332121380452,
-508.91256353763316,
55.58044215718115,
12891.580687983058,
14152,
15412.419312016942,
-0.17812596269318004,
13640,
14152,
13821.590751532838,
445.543946627597,
177241
],
[
14120,
14490,
14120,
14450,
36233,
55.106680869720115,
-375.08323300563643,
-482.14669743123386,
107.06346442559743,
12936.953613757403,
14117,
15297.046386242597,
-0.16718090050897455,
13850,
14117,
13947.272601226272,
440.14795043991154,
213474
],
[
14500,
15040,
14300,
14930,
49001,
61.523744308260085,
-271.2120727916845,
-439.959772503324,
168.74769971163954,
12968.85057788575,
14104,
15239.14942211425,
-0.16096843762255378,
14206,
14104,
14143.818080981018,
461.5659539799178,
262475
],
[
15000,
15110,
14930,
15060,
33273,
63.063654316240005,
-176.37042791987915,
-387.24190358663503,
210.87147566675588,
12985.759965323652,
14098,
15210.240034676348,
-0.15778692504984365,
14576,
14098,
14327.054464784815,
441.4541001242094,
295748
],
[
15000,
15140,
14450,
14850,
67348,
58.95867582300751,
-116.80651324345308,
-333.1548255179987,
216.3483122745456,
12966.932342655275,
14114,
15261.067657344725,
-0.16254324179463303,
14710,
14114,
14431.643571827852,
459.2073786867659,
228400
],
[
14860,
15110,
14520,
14880,
37227,
59.36559884421986,
-66.41533777624136,
-279.80692796964723,
213.39159019340588,
12947.600752981107,
14142.5,
15337.399247018893,
-0.16897991826323397,
14834,
14142.5,
14521.314857462283,
468.5497087805684,
265627
],
[
15050,
15050,
14610,
14830,
30907,
58.32759632344211,
-30.16680613923927,
-229.87890360356565,
199.71209746432638,
12935.321275106015,
14166.5,
15397.678724893985,
-0.17381551193223244,
14910,
14166.5,
14583.051885969828,
466.5104438676707,
234720
],
[
14930,
15000,
14730,
14760,
33085,
56.82946514367582,
-7.007223732594866,
-185.3045676293715,
178.29734389677662,
12929.582429195289,
14187,
15444.417570804711,
-0.17726334965880192,
14876,
14187,
14618.441508775863,
452.4739835914085,
201635
],
[
14790,
14790,
14620,
14730,
26126,
56.1636722465826,
8.824440246771701,
-146.47876605414285,
155.30320630091455,
12926.660476715006,
14205.5,
15484.339523284994,
-0.1800485056189496,
14810,
14205.5,
14640.75320702069,
432.2972704777365,
175509
]
] | no news data |
0 | [
[
10230,
11280,
10230,
10970,
4979062,
65.66603334719602,
301.4533236372754,
378.71007495930274,
-77.25675132202736,
9574.157908904568,
10454,
11333.842091095432,
-0.1683263996738917,
10402,
10454,
10364.13327717967,
902.8867401808754,
100705023
],
[
10900,
11880,
10690,
11500,
4487604,
68.29167426157287,
372.0859508346766,
377.38525013437754,
-5.29929929970092,
9501.753280325509,
10490,
11478.246719674491,
-0.18841691509523184,
10566,
10490,
10591.306621743735,
923.3948301679558,
105192627
],
[
11500,
11830,
11370,
11570,
1413023,
68.63286175400786,
428.7686536151523,
387.6619308305325,
41.10672278461976,
9435.007086892689,
10529.5,
11623.992913107311,
-0.20789076653351277,
10834,
10529.5,
10787.045297394989,
890.2951994416733,
106605650
],
[
11410,
11990,
11270,
11800,
2033909,
69.78334591305183,
486.63950447033494,
407.457445558493,
79.18205891184192,
9349.82997621629,
10579,
11808.17002378371,
-0.2323792463907194,
11188,
10579,
10989.636237915991,
878.131256624411,
108639559
],
[
12140,
12330,
11080,
11180,
2917206,
63.06807053538461,
476.9754758871277,
421.36105162422,
55.614424262907676,
9366.131279609684,
10568,
11769.868720390316,
-0.2274543376968803,
11404,
10568,
11027.708990332792,
904.6933097226674,
105722353
],
[
11150,
12650,
11080,
11820,
7293816,
66.637090098264,
515.0224566166726,
440.0933326227106,
74.92912399396198,
9294.13106750059,
10615,
11935.86893249941,
-0.2488683810644202,
11574,
10615,
11186.167192266234,
952.2152161710484,
113016169
],
[
11710,
11930,
10840,
11580,
2618606,
64.13414018573359,
519.816843722534,
456.0380348426753,
63.77880887985873,
9280.562871134201,
10668.5,
12056.437128865799,
-0.26019349090608773,
11590,
10668.5,
11264.933753812988,
962.056986444545,
110397563
],
[
11660,
13760,
11500,
13470,
22995374,
72.79891995867627,
668.4185220109157,
498.5141322763234,
169.9043897345923,
8927.53594274744,
10798,
12668.46405725256,
-0.34644638956335627,
11970,
10798,
11705.94700305039,
1054.7672016985061,
133392937
],
[
13410,
14060,
13150,
13840,
7466613,
74.11721289699335,
806.7427027552494,
560.1598463721086,
246.58285638314078,
8668.218439426786,
10969,
13269.781560573214,
-0.4195061647503353,
12378,
10969,
12132.757602440313,
1044.42668729147,
140859550
],
[
13840,
13900,
12910,
13250,
2939169,
68.42264704089483,
858.8571725377878,
619.8993116052445,
238.95786093254333,
8625.892168883049,
11116.5,
13607.107831116951,
-0.4480920849398554,
12792,
11116.5,
12356.20608195225,
1040.5390667706508,
137920381
]
] | no news data |
0 | [
[
13700,
13810,
13650,
13680,
123399,
44.68498186003359,
262.2668558948044,
527.3414234187253,
-265.0745675239209,
13270.794693547326,
14243,
15215.205306452674,
-0.13651692851964806,
13618,
14243,
13868.361557338916,
665.378660198344,
19385479
],
[
13670,
13810,
13410,
13410,
110767,
41.81502827405628,
201.86054188130947,
462.2452471112422,
-260.3847052299327,
13170.69813574796,
14173.5,
15176.30186425204,
-0.14150377313324727,
13550,
14173.5,
13776.689245871134,
646.4230416127481,
19274712
],
[
13530,
13580,
13290,
13340,
86083,
41.07840436295384,
146.64920706297562,
399.12603910158884,
-252.47683203861322,
13058.915635108202,
14127,
15195.084364891798,
-0.15121177389280074,
13516,
14127,
13689.351396696908,
620.9642529261232,
19188629
],
[
13480,
13480,
13190,
13260,
110985,
40.206662166323326,
95.3394808427638,
338.36872744982384,
-243.02924660706003,
12998.54097028427,
14036.5,
15074.45902971573,
-0.14789427987257936,
13460,
14036.5,
13603.481117357527,
597.3239491456858,
19077644
],
[
13240,
13280,
12900,
12980,
132008,
37.22878935743426,
31.71688074609665,
277.03835810907844,
-245.3214773629818,
12867.485489237237,
13947,
15026.514510762763,
-0.15480239632361986,
13334,
13947,
13478.784893886022,
581.800809920994,
18945636
],
[
12940,
12940,
12610,
12650,
90161,
34.02983153245742,
-44.81611797061851,
212.6674628931391,
-257.4835808637576,
12660.20015371273,
13886,
15111.79984628727,
-0.1765519006607042,
13128,
13886,
13313.027915108818,
566.672180640923,
18855475
],
[
12730,
12760,
12520,
12590,
88715,
33.46675784144619,
-109.05346889715474,
148.32327653508034,
-257.3767454322351,
12466.377431405026,
13822.5,
15178.622568594974,
-0.19621957946753105,
12964,
13822.5,
13168.422332087055,
543.3384534522856,
18766760
],
[
12640,
12680,
12500,
12550,
55950,
33.07385633254612,
-161.32998635928925,
86.39262395620642,
-247.72261031549567,
12299.702377729685,
13722,
15144.297622270315,
-0.20730179598751125,
12806,
13722,
13044.737865669646,
517.3857067771224,
18710810
],
[
12840,
12940,
12710,
12820,
78262,
38.336307053896334,
-178.91039193379038,
33.33202077820706,
-212.24241271199745,
12213.95699228558,
13636,
15058.04300771442,
-0.20857186971464053,
12718,
13636,
12999.790292535718,
508.28672772161366,
18789072
],
[
13090,
13090,
12700,
12710,
65181,
37.05785022651217,
-199.42027787468032,
-13.21843895237042,
-186.2018389223099,
12111.456388126293,
13558,
15004.543611873707,
-0.2133859878851906,
12664,
13558,
12941.832234028574,
499.8376757414984,
18723891
]
] | no news data |
0 | [
[
1640,
1640,
1600,
1631,
54347,
46.831904689386015,
-15.747708995187395,
-11.140518522173018,
-4.607190473014377,
1582.6565658922568,
1651.5500000000002,
1720.4434341077435,
-0.08342882032968224,
1626.6000000000001,
1651.5500000000002,
1638.9109824028967,
39.90325091463165,
-734263
],
[
1622,
1635,
1572,
1606,
142563,
41.199876919707464,
-17.573731944851716,
-12.427161206708757,
-5.146570738142959,
1579.671125321503,
1650.6000000000004,
1721.5288746784977,
-0.0859431414982398,
1623.2000000000003,
1650.6000000000004,
1632.3287859223176,
41.55301870644367,
-876826
],
[
1600,
1605,
1576,
1596,
82986,
39.17065975420259,
-19.601827054191745,
-13.862094376205354,
-5.739732677986391,
1574.2527656784707,
1648.8500000000001,
1723.4472343215295,
-0.09048395466116312,
1617.6000000000001,
1648.8500000000001,
1625.0630287378542,
40.72780308455484,
-959812
],
[
1588,
1600,
1571,
1590,
110757,
37.962502742128464,
-21.44604029308539,
-15.37888355958136,
-6.067156733504028,
1568.498709347599,
1647.0500000000002,
1725.6012906524013,
-0.0953842210648142,
1611.0000000000002,
1647.0500000000002,
1618.0504229902836,
39.8901028642295,
-1070569
],
[
1590,
1590,
1547,
1550,
154129,
31.08012281840017,
-25.837420576627665,
-17.470590962990624,
-8.36682961363704,
1557.023823464363,
1644.55,
1732.076176535637,
-0.10644392269695294,
1594.6000000000001,
1644.55,
1604.440338392227,
40.11223837392739,
-1224698
],
[
1551,
1579,
1545,
1549,
61425,
30.929157707000527,
-29.063289225253357,
-19.78913061544317,
-9.274158609810186,
1542.3944992367087,
1639.8,
1737.2055007632912,
-0.11880168406304578,
1578.2,
1639.8,
1593.3522707137815,
39.67564991864687,
-1286123
],
[
1552,
1556,
1539,
1556,
52639,
33.36895211846345,
-30.701069058504345,
-21.971518304055408,
-8.729550754448937,
1530.9303003950301,
1635.1,
1739.2696996049697,
-0.12741691591336282,
1568.2,
1635.1,
1585.8818165710254,
38.05596063874352,
-1233484
],
[
1556,
1747,
1556,
1598,
1180929,
45.750853105994295,
-28.283932813233832,
-23.234001205891097,
-5.049931607342735,
1529.000241304239,
1630.15,
1731.2997586957613,
-0.12409871324204667,
1568.6,
1630.15,
1588.3054532568203,
48.98053487883327,
-52555
],
[
1598,
1610,
1580,
1601,
150720,
46.515386037135556,
-25.82852483972283,
-23.752905932657445,
-2.0756189070653868,
1531.1806013644743,
1624.3500000000001,
1717.519398635526,
-0.11471591545606032,
1570.8,
1624.3500000000001,
1590.8443626054564,
47.62478238748804,
98165
],
[
1601,
1620,
1581,
1620,
116425,
51.205576749904175,
-22.094760474838495,
-23.421276841093658,
1.326516366255163,
1536.2152609294837,
1619.75,
1703.2847390705163,
-0.10314522496745332,
1584.8000000000002,
1619.75,
1596.6754900843653,
47.008726502667464,
214590
]
] | no news data |
0 | [
[
4350,
4530,
4270,
4430,
3979289,
79.46349910904833,
330.776992471428,
295.32726577183655,
35.44972669959145,
2660.2217849278445,
3695.75,
4731.278215072156,
-0.5603886708095276,
4215,
3695.75,
4097.228196965017,
252.61430000039041,
126961351
],
[
4440,
4460,
4265,
4310,
2671103,
73.05993239173132,
330.48640517522836,
302.3590936525149,
28.127311522713455,
2739.360626435081,
3759.75,
4780.139373564919,
-0.5427963952735788,
4263,
3759.75,
4139.7825575720135,
248.49899285750539,
124290248
],
[
4380,
4690,
4330,
4515,
6107511,
76.53826896965829,
342.84578657934344,
310.4564322378806,
32.38935434146282,
2820.023809417118,
3833.75,
4847.476190582882,
-0.5288431382238705,
4339,
3833.75,
4214.826046057611,
257.89192193911214,
130397759
],
[
4580,
4665,
4455,
4570,
3649309,
77.3820311138105,
353.0094525047398,
318.96703629125244,
34.04241621348734,
2925.1968563411524,
3911.75,
4898.303143658848,
-0.5044050073030474,
4441,
3911.75,
4285.860836846089,
254.4710703720327,
134047068
],
[
4605,
4945,
4530,
4830,
7699579,
80.8822288895441,
377.6902796257227,
330.7116849581465,
46.9785946675762,
3081.541879833745,
4011.5,
4941.458120166255,
-0.4636460776099987,
4531,
4011.5,
4394.688669476871,
265.9374224883161,
141746647
],
[
4820,
4830,
4575,
4660,
3048265,
72.93467814150276,
379.1616936991345,
340.40168670634415,
38.76000699279035,
3279.552665403872,
4098.5,
4917.447334596128,
-0.39963271177071014,
4577,
4098.5,
4447.750935581496,
265.1561780248649,
138698382
],
[
4680,
4745,
4330,
4430,
3236013,
63.800529399849076,
357.64600166321316,
343.85054969771795,
13.795451965495204,
3532.015608460132,
4171,
4809.984391539868,
-0.30639385832647703,
4601,
4171,
4444.200748465197,
275.859308165946,
135462369
],
[
4485,
4690,
4465,
4675,
2862389,
68.34789194228733,
356.2573996218134,
346.33191968253703,
9.925479939276386,
3578.940200960188,
4218.75,
4858.559799039812,
-0.30331723806331823,
4633,
4218.75,
4490.360598772158,
274.726500439807,
138324758
],
[
4820,
5050,
4730,
4900,
7105264,
71.84575185352891,
369.05826811220686,
350.877189368471,
18.18107874373584,
3576.256764503919,
4267.75,
4959.243235496081,
-0.32405517450463645,
4699,
4267.75,
4572.288479017727,
281.8888932655351,
145430022
],
[
4940,
5880,
4910,
5520,
20434767,
78.79854481594882,
424.3403358113783,
365.5698186570525,
58.77051715432577,
3474.5747255581346,
4346.5,
5218.425274441865,
-0.401207994681636,
4837,
4346.5,
4761.830783214182,
331.7539723179969,
165864789
]
] | no news data |
0 | [
[
26800,
27650,
26800,
27500,
407137,
69.34017786051812,
1018.1318106718281,
751.9396000733228,
266.1922105985053,
21435.5972219847,
24620,
27804.4027780153,
-0.2586842224220391,
26100,
24620,
26002.150739442597,
1430.6710850039665,
12722342
],
[
29450,
31350,
26700,
26850,
5043120,
64.35456547014188,
1037.017577351482,
808.9551955289546,
228.0623818225274,
21458.234689220233,
24770,
28081.765310779767,
-0.2674013169785843,
26570,
24770,
26171.72059155408,
1660.623150360826,
7679222
],
[
26550,
27625,
26150,
27050,
639938,
65.18405903162537,
1055.9506700224156,
858.3542904276469,
197.59637959476868,
21461.661047848767,
24912.5,
28363.338952151233,
-0.2770367447788245,
27020,
24912.5,
26347.376473243265,
1647.3643539064815,
8319160
],
[
27800,
29300,
27550,
28600,
1791630,
70.84630900379244,
1182.3973874139192,
923.1629098249015,
259.23447758901773,
21430.21319560943,
25172.5,
28914.78680439057,
-0.29733135798117544,
27460,
25172.5,
26797.901178594613,
1690.4097571988757,
10110790
],
[
28650,
28700,
25850,
26100,
2387778,
55.241194609453025,
1068.560514858389,
952.2424308315991,
116.31808402678996,
21929.315885975557,
25377.5,
28825.684114024443,
-0.27175128472264354,
27220,
25377.5,
26658.320942875693,
1773.2376316846703,
7723012
],
[
26300,
26550,
25050,
25950,
1080713,
54.46599929773414,
955.2289421740425,
952.8397331000879,
2.3892090739545893,
22466.859149432086,
25567.5,
28668.140850567914,
-0.24254548552403746,
26910,
25567.5,
26516.656754300555,
1753.7206579929082,
6642299
],
[
25850,
25900,
24800,
25250,
803536,
50.87786709076854,
799.7101437213678,
922.2138152243439,
-122.50367150297609,
22895.770782782103,
25695,
28494.229217217897,
-0.2178812389350377,
26590,
25695,
26263.325403440445,
1710.5977538505576,
5838763
],
[
25200,
25500,
24500,
24700,
756068,
48.191515356303746,
624.8767814724451,
862.7464084739643,
-237.86962700151912,
23073.16289571258,
25747.5,
28421.83710428742,
-0.207735671757446,
26120,
25747.5,
25950.66032275236,
1659.8407714326606,
5082695
],
[
24800,
25250,
24300,
25050,
718824,
50.000720298909215,
508.6982010042266,
791.9367669800167,
-283.23856597579015,
23294.536383499006,
25815,
28335.463616500994,
-0.19527124667836485,
25410,
25815,
25770.528258201888,
1609.1378591874707,
5801519
],
[
25200,
25350,
24650,
25150,
454041,
50.53224774154329,
419.8551741302181,
717.520448410057,
-297.66527427983897,
23426.548909362198,
25860,
28293.451090637802,
-0.1882019404978965,
25220,
25860,
25646.42260656151,
1544.19944067408,
6255560
]
] | no news data |
0 | [
[
354500,
356500,
350000,
351000,
879,
68.80218050260453,
5090.270914840454,
2580.692724938412,
2509.5781899020417,
317847.20831963146,
337550,
357252.79168036854,
-0.11673998921859598,
351200,
337550,
347089.89144409256,
10088.374023899174,
20743
],
[
351500,
352500,
345000,
349000,
806,
65.21115936646612,
5034.031420855899,
3071.3604641219094,
1962.67095673399,
318802.0734737993,
338600,
358397.9265262007,
-0.11693990860130375,
352100,
338600,
347471.91315527406,
9903.490165049234,
19937
],
[
349000,
351000,
347000,
349500,
551,
65.69324051489237,
4972.4872996901395,
3451.585831235556,
1520.9014684545837,
319965.8650621089,
339675,
359384.1349378911,
-0.11604701516385425,
351900,
339675,
347877.53052421927,
9481.812296117147,
20488
],
[
353000,
353000,
348000,
350000,
579,
66.19768264549788,
4907.488489093725,
3742.76636280719,
1164.7221262865346,
320179.4117195619,
340350,
360520.5882804381,
-0.11852850465954515,
350900,
340350,
348302.0244193754,
9161.682846394493,
21067
],
[
350000,
351000,
345000,
349500,
580,
65.16578652829413,
4760.751660403097,
3946.3634223263716,
814.3882380767254,
322377.2068154203,
341575,
360772.7931845797,
-0.1124074840639959,
349800,
341575,
348541.61953550036,
8935.848357366316,
20487
],
[
349500,
351000,
348000,
350500,
255,
66.29733235808892,
4671.3054081765,
4091.351819496397,
579.9535886801032,
324943.5177864786,
342850,
360756.4822135214,
-0.10445665575920302,
349700,
342850,
348933.2956284003,
8511.859188983008,
20742
],
[
353500,
353500,
344000,
346500,
1196,
58.15912620297633,
4228.903866880166,
4118.862228973151,
110.04163790701477,
326996.5967981337,
343725,
360453.4032018663,
-0.0973359703359739,
349200,
343725,
348446.63650272024,
8582.440675484222,
19546
],
[
342500,
347000,
342000,
347000,
690,
58.839284877400836,
3873.9863759285654,
4069.8870583642342,
-195.90068243566884,
328980.4615895079,
344550,
360119.5384104921,
-0.09037607552164925,
348700,
344550,
348157.3092021762,
8326.552055806778,
20236
],
[
345000,
353000,
345000,
351000,
722,
63.89570381500635,
3870.857442836277,
4030.081135258643,
-159.22369242236573,
330988.3856109912,
345525,
360061.6143890088,
-0.08414218588529793,
348900,
345525,
348725.847361741,
8303.226908963437,
20958
],
[
351000,
355500,
348500,
354500,
461,
67.64147767876965,
4103.495943201764,
4044.7640968472674,
58.73184635449661,
333508.2841088503,
346725,
359941.7158911497,
-0.0762374555693977,
349900,
346725,
349880.6778893928,
8210.139272608907,
21419
]
] | no news data |
0 | [
[
3910,
3965,
3890,
3890,
31380,
38.788358049260445,
-147.94227689831678,
-124.13115283864117,
-23.811124059675606,
3887.28263433686,
4175.75,
4464.217365663139,
-0.13816313987338305,
3958,
4175.75,
4035.945476363979,
130.66664586145689,
-58118
],
[
3900,
3900,
3840,
3865,
16410,
37.55367484776937,
-153.82959062113332,
-130.0708403951396,
-23.75875022599371,
3838.8763150178897,
4157.5,
4476.12368498211,
-0.15327657726138788,
3930,
4157.5,
4001.7563810911834,
125.61902829992427,
-74528
],
[
3900,
3935,
3865,
3900,
18726,
40.41334453726558,
-153.89709179289957,
-134.8360906746916,
-19.06100111820797,
3806.061514893592,
4138,
4469.938485106408,
-0.1604342605637544,
3910,
4138,
3981.405104872947,
121.64624056421539,
-55802
],
[
3900,
3930,
3805,
3820,
37592,
36.319295604379064,
-158.57793069621584,
-139.58445867899644,
-18.993472017219403,
3763.5392172395204,
4113.25,
4462.96078276048,
-0.17004110266114608,
3884,
4113.25,
3949.1240838983576,
121.88579480962858,
-93394
],
[
3940,
3940,
3770,
3770,
49358,
34.00092096621727,
-164.4267027065498,
-144.55290748450713,
-19.873795222042673,
3712.9730894534646,
4091.25,
4469.526910546536,
-0.1849199684920431,
3849,
4091.25,
3913.299267118686,
125.32252375179796,
-142752
],
[
3785,
3815,
3750,
3800,
13217,
36.61528855925781,
-164.74210296870206,
-148.59074658134614,
-16.151356387355918,
3678.0068322059956,
4067.75,
4457.493167794004,
-0.19162591987905067,
3831,
4067.75,
3890.6394136949493,
121.01377205524096,
-129535
],
[
3800,
3925,
3785,
3920,
12628,
45.85451659646499,
-153.53915898071727,
-149.58042906122037,
-3.9587299194969034,
3663.4300340009804,
4054.75,
4446.06996599902,
-0.19301804846119716,
3842,
4054.75,
3896.5115309559596,
122.36993119415233,
-116907
],
[
3920,
3925,
3870,
3880,
17193,
43.5744550919578,
-146.20307284789988,
-148.90495781855628,
2.7018849706564083,
3648.8310780916454,
4036.25,
4423.668921908355,
-0.1919697352286675,
3838,
4036.25,
3893.209224764768,
117.55779325171288,
-134100
],
[
3880,
3925,
3880,
3880,
8993,
43.574455091957795,
-138.7892951330391,
-146.88182528145285,
8.092530148413744,
3642.783470242662,
4015.25,
4387.716529757338,
-0.18552594720495016,
3850,
4015.25,
3890.5673798118146,
112.37509373373338,
-134100
],
[
3900,
3935,
3875,
3920,
25864,
46.650978794441855,
-128.20825224950886,
-143.14711067506406,
14.938858425555196,
3654.4802734277323,
3993.75,
4333.019726572268,
-0.16990033255575232,
3880,
3993.75,
3896.4539038494518,
108.63401560989529,
-108236
]
] | no news data |
0 | [
[
3505,
3525,
3490,
3500,
26100,
43.828721402257834,
-61.03054203545025,
-57.453536703613274,
-3.577005331836979,
3444.8732739152806,
3573.75,
3702.6267260847194,
-0.07212408595157434,
3495,
3573.75,
3521.2747867319968,
66.74340823908854,
-369360
],
[
3485,
3520,
3480,
3480,
37295,
41.14819703581101,
-60.91636487079495,
-58.14610233704961,
-2.7702625337453384,
3436.0939918967924,
3564.75,
3693.4060081032076,
-0.07218234552392598,
3491,
3564.75,
3513.0198293855974,
64.83316479343937,
-406655
],
[
3480,
3520,
3475,
3480,
37402,
41.148197035811,
-60.13270623899052,
-58.5434231174378,
-1.5892831215527252,
3438.943164545689,
3553.25,
3667.556835454311,
-0.0643393149675993,
3489,
3553.25,
3506.415863508478,
63.416510165336554,
-406655
],
[
3465,
3520,
3460,
3475,
34898,
40.43124930504055,
-59.23231607174739,
-58.68120170829972,
-0.5511143634476738,
3433.2672361108175,
3545,
3656.7327638891825,
-0.06303682024777572,
3488,
3545,
3500.1326908067826,
63.172473724955374,
-441553
],
[
3500,
3500,
3370,
3370,
102706,
29.00292678629754,
-66.2279384071353,
-60.190549048066835,
-6.037389359068463,
3399.4298790194994,
3535.25,
3671.0701209805006,
-0.07683763297107737,
3461,
3535.25,
3474.1061526454264,
67.94586845888713,
-544259
],
[
3360,
3445,
3360,
3445,
31832,
41.682889396887745,
-64.97119877352634,
-61.14667899315874,
-3.824519780367602,
3388.4896520012253,
3529,
3669.5103479987747,
-0.07963182091174537,
3450,
3529,
3468.2849221163415,
69.16402071182377,
-512427
],
[
3375,
3460,
3375,
3460,
44833,
43.84309635251931,
-62.04957998624241,
-61.327259191775475,
-0.7223207944669312,
3381.2613051201465,
3523.25,
3665.2386948798535,
-0.08060097630304604,
3446,
3523.25,
3466.6279376930734,
70.29516208955064,
-467594
],
[
3460,
3480,
3450,
3460,
16316,
43.843096352519304,
-59.05344469721649,
-60.87249629286369,
1.8190515956471955,
3377.7397200320715,
3515.5,
3653.2602799679285,
-0.07837307920234872,
3442,
3515.5,
3465.302350154459,
67.41693622601132,
-467594
],
[
3440,
3475,
3435,
3465,
24525,
44.635918139356555,
-55.634211126644004,
-59.82483925961975,
4.190628132975746,
3377.508321813476,
3507.75,
3637.991678186524,
-0.07425938461208698,
3440,
3507.75,
3465.241880123567,
65.45858363843908,
-443069
],
[
3420,
3470,
3420,
3450,
55156,
42.68879998100712,
-53.517897518626796,
-58.563450911421164,
5.045553392794368,
3381.618551681624,
3498.25,
3614.881448318376,
-0.06667988183713341,
3456,
3498.25,
3462.1935040988537,
64.35439909283629,
-498225
]
] | no news data |
0 | [
[
2990,
3030,
2980,
3010,
30765,
47.04680623369974,
9.791383192041849,
28.104160336788034,
-18.312777144746185,
2877.778578869237,
3040,
3202.221421130763,
-0.10672461916497553,
3011,
3040,
3030.173678161662,
86.66258887007648,
984443
],
[
2985,
3015,
2950,
2980,
49499,
44.291787446330176,
4.7389377200534,
23.43111581344111,
-18.69217809338771,
2887.0013833803096,
3042.75,
3198.4986166196904,
-0.10237358745850986,
3012,
3042.75,
3020.1389425293296,
85.11526109364245,
934944
],
[
3040,
3835,
3030,
3565,
11549721,
75.01583892007108,
47.393130723823106,
28.22351879551751,
19.169611928305596,
2789.92482212242,
3070,
3350.07517787758,
-0.18245939926878163,
3117,
3070,
3129.1111540234638,
140.10702815838226,
12484665
],
[
3565,
3580,
3395,
3425,
927785,
65.68007702894731,
69.10347418006586,
36.39950987242718,
32.70396430763868,
2771.8117595313856,
3091.25,
3410.6882404686144,
-0.20667253730278326,
3198,
3091.25,
3188.2889232187713,
143.3136690042121,
11556880
],
[
3465,
3470,
3320,
3320,
618041,
59.68107034083224,
76.94943017364585,
44.50949393267092,
32.43993624097493,
2787.786351360049,
3111.5,
3435.213648639951,
-0.20807562181581285,
3260,
3111.5,
3214.6311385750173,
143.79126407533983,
10938839
],
[
3330,
3475,
3330,
3375,
460437,
61.65664686082807,
86.60709449712112,
52.92901404556096,
33.67808045156016,
2803.3298315382744,
3134.25,
3465.1701684617256,
-0.2111638627816706,
3333,
3134.25,
3246.704910860014,
144.59188806995843,
11399276
],
[
3375,
3385,
3255,
3285,
376906,
56.755919640689946,
86.00717800414986,
59.54464683727875,
26.462531166871116,
2815.966393584213,
3148,
3480.033606415787,
-0.21094892402527754,
3394,
3148,
3254.3639286880116,
143.5496103506757,
11022370
],
[
3425,
3425,
3290,
3350,
274337,
59.273663270642096,
89.74220436431051,
65.5841583426851,
24.15804602162541,
2816.2008002751586,
3159.75,
3503.2991997248414,
-0.21745340594973742,
3351,
3159.75,
3273.4911429504095,
143.29606675419888,
11296707
],
[
3355,
3370,
3285,
3320,
173152,
57.606609020588486,
89.25264149133909,
70.3178549724159,
18.93478651892319,
2820.76476179529,
3170.5,
3520.23523820471,
-0.22061834928541882,
3330,
3170.5,
3282.792914360328,
139.13206198604183,
11123555
],
[
3345,
3385,
3300,
3355,
252370,
59.05350133127794,
90.64397950834018,
74.38307987960076,
16.260899628739423,
2822.001392760362,
3181,
3539.998607239638,
-0.22571430822988883,
3337,
3181,
3297.2343314882623,
135.265486129896,
11375925
]
] | no news data |
0 | [
[
2890,
2910,
2875,
2895,
63501,
56.50652993281729,
4.914490527748967,
-5.131049010831497,
10.045539538580464,
2766.8016589247786,
2855,
2943.1983410752214,
-0.06178517763588188,
2898,
2855,
2888.9103778231347,
55.411785554417136,
-307245
],
[
2890,
2905,
2870,
2875,
109255,
51.88509151862903,
3.8766264644673356,
-3.32951391577173,
7.206140380239066,
2775.1078386448285,
2859,
2942.8921613551715,
-0.05868636681019345,
2898,
2859,
2886.128302258508,
53.95380087195877,
-416500
],
[
2870,
2900,
2865,
2880,
119187,
52.9217215754401,
3.4181674238398045,
-1.9799776478494233,
5.398145071689228,
2779.704000225118,
2862,
2944.295999774882,
-0.05750943380494909,
2891,
2862,
2884.9026418068065,
52.599957952533146,
-297313
],
[
2890,
2915,
2885,
2900,
190700,
56.91992812940286,
4.6154639883184245,
-0.6608893206158539,
5.2763533089342785,
2782.3121665913177,
2865.25,
2948.1878334086823,
-0.057892214228205084,
2890,
2865.25,
2887.922113445445,
51.34281809878078,
-106613
],
[
2900,
2935,
2895,
2920,
174510,
60.529852371177874,
7.096360567459669,
0.8905606569992508,
6.205799910460419,
2797.8428890826444,
2872.5,
2947.1571109173556,
-0.05198058201382459,
2894,
2872.5,
2894.337690756356,
50.53261680601072,
67897
],
[
2935,
2970,
2925,
2950,
239773,
65.2356354766693,
11.35237514578921,
2.982923554757243,
8.369451591031968,
2803.280096535022,
2879.5,
2955.719903464978,
-0.05293967943391419,
2905,
2879.5,
2905.470152605085,
50.49457274843853,
307670
],
[
2945,
2970,
2920,
2940,
77246,
62.5582483911737,
13.759766907776793,
5.138292225361154,
8.62147468241564,
2814.0022537230034,
2886.25,
2958.4977462769966,
-0.05006340149120597,
2918,
2886.25,
2912.376122084068,
50.45924612355006,
230424
],
[
2930,
2940,
2915,
2940,
87829,
62.5582483911737,
15.489093594145743,
7.2084524991180725,
8.28064109502767,
2827.8362386792037,
2893,
2958.1637613207963,
-0.045049264653160254,
2930,
2893,
2917.9008976672544,
48.64072854329648,
230424
],
[
2935,
2950,
2915,
2920,
95050,
57.12051690770889,
15.072023692080165,
8.781166737710492,
6.290856954369673,
2847.4639087286355,
2898.75,
2950.0360912713645,
-0.0353849702605361,
2934,
2898.75,
2918.3207181338034,
47.66639079020388,
135374
],
[
2920,
2945,
2895,
2910,
107194,
54.56655507726652,
13.775777772317724,
9.78008894463194,
3.9956888276857843,
2848.9066901073193,
2900,
2951.0933098926807,
-0.035236765443228096,
2932,
2900,
2916.656574507043,
47.833077162332174,
28180
]
] | no news data |
0 | [
[
32000,
32300,
31700,
31800,
52287,
43.80912739861495,
634.928539845987,
1412.771775005607,
-777.84323515962,
31091.72581698335,
33855,
36618.27418301665,
-0.16324171809284588,
31990,
33855,
32616.217100945105,
1496.3025629825136,
1410205
],
[
32000,
32000,
30600,
31350,
146065,
41.46116590160571,
472.36966613919867,
1224.6913532323254,
-752.3216870931267,
30807.11256086437,
33635,
36462.88743913563,
-0.16815147549490883,
31850,
33635,
32362.973680756084,
1489.4238084837627,
1264140
],
[
31250,
31250,
30300,
30800,
112432,
38.72905615719973,
295.750951227732,
1038.9032728314066,
-743.1523216036746,
30420.07446714139,
33415,
36409.92553285861,
-0.17925635390445066,
31630,
33415,
32050.37894460487,
1458.0363935920655,
1151708
],
[
31150,
31300,
29900,
30100,
139218,
35.520865274974824,
98.16362813496016,
850.7553438921174,
-752.5917157571572,
29897.662191920957,
33207.5,
36517.33780807904,
-0.1993427875075837,
31210,
33207.5,
31660.303155683898,
1453.890936906918,
1012490
],
[
29700,
30100,
29250,
29300,
81709,
32.234465510367926,
-121.57759227259521,
656.2887566591749,
-777.8663489317701,
29265.94459587924,
33007.5,
36749.05540412076,
-0.22670940871745873,
30670,
33007.5,
31188.24252454712,
1410.7558699849953,
930781
],
[
29600,
29700,
28800,
29050,
79526,
31.261100301242116,
-312.2970374093129,
462.57159784547736,
-774.8686352547902,
28657.416279659363,
32785,
36912.58372034064,
-0.2517970852731822,
30120,
32785,
30760.594019637698,
1374.27330784321,
851255
],
[
29100,
30450,
28800,
29950,
164383,
38.46495660274287,
-386.36729171974,
292.7838199324339,
-679.151111652174,
28350.694283793055,
32537.5,
36724.305716206945,
-0.2573526371852137,
29840,
32537.5,
30598.47521571016,
1393.968071568695,
1015638
],
[
30650,
30850,
29950,
30450,
130865,
42.09562056877432,
-400.1104563023291,
154.20496468548131,
-554.3154209878104,
28192.693777927638,
32310,
36427.306222072366,
-0.2548626568908922,
29770,
32310,
30568.78017256813,
1358.6846378852167,
1146503
],
[
30650,
30950,
30250,
30500,
86313,
42.46122281478375,
-402.32962563282126,
42.8980466218208,
-445.2276722546421,
28130.804249863337,
32070,
36009.19575013666,
-0.24566234799729736,
29850,
32070,
30555.024138054505,
1311.6357351791298,
1232816
],
[
30800,
31050,
30150,
30250,
58082,
41.06509567304131,
-419.4263580070474,
-49.566834303952845,
-369.8595237030945,
28116.906607879933,
31815,
35513.09339212007,
-0.23247483213076023,
30040,
31815,
30494.019310443604,
1282.2331826663349,
1174734
]
] | no news data |
0 | [
[
3960,
3960,
3885,
3895,
258016,
46.04037845546244,
-45.253864088778755,
-27.87432334065732,
-17.379540748121435,
3824.747590322838,
4057.5,
4290.252409677162,
-0.11472700415386922,
3947,
4057.5,
3984.1628665092976,
228.81822404738105,
14493803
],
[
3920,
3945,
3835,
3900,
322876,
46.24103599023978,
-49.93640477660392,
-32.28673962784664,
-17.64966514875728,
3805.4263365372913,
4047.25,
4289.073663462709,
-0.11950023520301882,
3947,
4047.25,
3967.3302932074384,
220.3312080439967,
14816679
],
[
3900,
3930,
3860,
3910,
210103,
46.66819301707225,
-52.238265375024184,
-36.27704477728216,
-15.961220597742027,
3790.2506004863926,
4039.5,
4288.749399513607,
-0.12340606486624948,
3921,
4039.5,
3955.864234565951,
209.59326461228267,
15026782
],
[
3910,
3960,
3830,
3875,
413112,
45.31114738480048,
-56.23843233532489,
-40.269322288890706,
-15.969110046434182,
3775.0222525308213,
4034,
4292.977747469178,
-0.1283974950268609,
3908,
4034,
3939.691387652761,
203.90803142569104,
14613670
],
[
3900,
4060,
3845,
3865,
673212,
44.90933187224763,
-59.52929326051435,
-44.12131648321544,
-15.407976777298913,
3759.201928525551,
4017.75,
4276.298071474449,
-0.1287029165450558,
3889,
4017.75,
3924.753110122209,
204.70031489528455,
13940458
],
[
3870,
3950,
3810,
3865,
432155,
44.909331872247634,
-61.429206597793836,
-47.58289450613112,
-13.846312091662718,
3776.004345770021,
3994,
4211.99565422998,
-0.1091615694691935,
3883,
3994,
3912.8024880977673,
200.07886383133567,
13940458
],
[
3880,
3975,
3880,
3965,
479997,
50.046855562561944,
-54.240486772609984,
-48.91441295942689,
-5.326073813183093,
3774.4890044844515,
3987.5,
4200.5109955155485,
-0.10683937079149769,
3896,
3987.5,
3923.241990478214,
193.64465927195457,
14420455
],
[
4000,
4220,
3980,
4090,
877632,
55.61837550190055,
-38.018663698490855,
-46.73526310723969,
8.716599408748834,
3773.757999119676,
3991.5,
4209.242000880325,
-0.10910284398362743,
3932,
3991.5,
3956.5935923825714,
198.0271836096721,
15298087
],
[
4090,
4180,
4060,
4070,
433933,
54.56963847763876,
-26.471438626761937,
-42.68249821114414,
16.211059584382205,
3774.689112118316,
3995.25,
4215.810887881684,
-0.11041155766556977,
3971,
3995.25,
3979.274873906057,
192.4538133518384,
14864154
],
[
4070,
4190,
4055,
4100,
268866,
55.912525463008706,
-14.729636207295698,
-37.091925810374455,
22.362289603078757,
3794.081948941532,
3988,
4181.918051058467,
-0.0972507778628223,
4018,
3988,
4003.419899124846,
188.3499695409928,
15133020
]
] | no news data |
0 | [
[
18100,
18420,
18080,
18210,
339690,
47.771640528197544,
-497.5847408428599,
-554.2978895905729,
56.713148747713035,
17672.360207178943,
18417,
19161.639792821057,
-0.08086439624488866,
18088,
18417,
18182.193462777534,
381.37960470703086,
-2568881
],
[
18250,
18310,
18010,
18100,
306443,
45.80185044779945,
-473.5505266502296,
-538.1484170025043,
64.5978903522747,
17694.97399940388,
18364,
19033.02600059612,
-0.07286277505947733,
18080,
18364,
18165.754770222025,
375.5667757993858,
-2875324
],
[
18020,
18130,
18010,
18030,
401157,
44.54315459962606,
-454.90776024118895,
-521.5002856502413,
66.59252540905231,
17658.98355042321,
18342.5,
19026.01644957679,
-0.07452816677953272,
18090,
18342.5,
18138.603816177623,
357.3120060994297,
-3276481
],
[
18070,
18120,
17900,
18050,
337746,
45.00815433982212,
-433.5220286074218,
-503.9046342416774,
70.38260563425558,
17635.612874934704,
18310.5,
18985.387125065296,
-0.073715859759733,
18102,
18310.5,
18120.8830529421,
347.5040056637562,
-2938735
],
[
18050,
18070,
17800,
17960,
254456,
43.25068508264669,
-419.0058909615109,
-486.9248855856441,
67.91899462413323,
17599.713863029217,
18292.5,
18985.286136970783,
-0.07574537509588986,
18070,
18292.5,
18088.70644235368,
341.9680052592022,
-3193191
],
[
17860,
18050,
17790,
17860,
407875,
41.320052755138434,
-410.8350607151551,
-471.70692061154637,
60.87185989639124,
17548.952275564854,
18266.5,
18984.047724435146,
-0.07856433629158799,
18000,
18266.5,
18042.965153882942,
336.11314774068774,
-3601066
],
[
17840,
17950,
17750,
17880,
281307,
41.87885153518839,
-398.1560904570106,
-456.9967545806392,
58.84066412362864,
17525.857243920433,
18222,
18918.142756079567,
-0.07640684404341645,
17956,
18222,
18010.372123106354,
326.3907800449243,
-3319759
],
[
17820,
17980,
17790,
17830,
259645,
40.83198593375686,
-387.67363694470623,
-443.1321310534526,
55.45849410874638,
17525.908923551484,
18169.5,
18813.091076448516,
-0.07084301455169555,
17916,
18169.5,
17974.297698485083,
316.64858147028684,
-3579404
],
[
17820,
17920,
17770,
17800,
240003,
40.182942388978944,
-377.43611767501716,
-429.99292837776557,
52.55681070274841,
17584.094572271104,
18108.5,
18632.905427728896,
-0.05791815199811094,
17866,
18108.5,
17939.438158788067,
304.7451113652664,
-3819407
],
[
17810,
17860,
17710,
17770,
324166,
39.506659614449156,
-367.5071653392188,
-417.49577577005624,
49.98861043083747,
17633.950227699905,
18055.5,
18477.049772300095,
-0.04669488768520344,
17828,
18055.5,
17905.550527030457,
293.6918891248902,
-4143573
]
] | no news data |
0 | [
[
9750,
9810,
9650,
9680,
23199,
49.8440154694478,
-70.97566885744345,
-60.41695929844859,
-10.558709558994863,
9564.336194992318,
9771.5,
9978.663805007682,
-0.042401638439887784,
9668,
9771.5,
9714.360349602037,
169.46776619893993,
102304
],
[
9690,
9710,
9630,
9700,
7623,
51.133178498620154,
-68.2472420136437,
-61.983015841487614,
-6.264226172156086,
9560.293479018817,
9769.5,
9978.706520981183,
-0.042828501147690795,
9684,
9769.5,
9711.488279681631,
163.07721147044424,
109927
],
[
9700,
9760,
9670,
9760,
12709,
54.87997696087123,
-60.545514520483266,
-61.69551557728675,
1.1500010568034824,
9560.941962226054,
9770,
9979.058037773946,
-0.04279591356682623,
9702,
9770,
9721.190623745304,
157.8574106511268,
122636
],
[
9740,
9740,
9680,
9690,
14108,
50.057735893476554,
-59.40546574925429,
-61.23750561168026,
1.8320398624259724,
9559.103542237033,
9758.5,
9957.896457762967,
-0.04086621053706343,
9704,
9758.5,
9714.952498996245,
152.2961670331892,
108528
],
[
9680,
9680,
9500,
9530,
24006,
41.15599871145649,
-70.59881254388347,
-63.10976699812091,
-7.489045545762558,
9526.083937815334,
9749.5,
9972.916062184666,
-0.0458312861551189,
9672,
9749.5,
9677.961999196996,
154.98929795938997,
84522
],
[
9610,
9610,
9500,
9590,
7168,
45.098770046168426,
-73.77765903490217,
-65.24334540547716,
-8.534313629425014,
9511.219053499868,
9744.5,
9977.780946500132,
-0.04787951080099172,
9654,
9744.5,
9660.369599357597,
151.7757766765764,
91690
],
[
9600,
9750,
9510,
9630,
12035,
47.61859272528194,
-72.23655404598867,
-66.64198713357946,
-5.594566912409206,
9498.928803218787,
9737,
9975.071196781213,
-0.048900317712070054,
9640,
9737,
9654.295679486077,
158.07750691396382,
103725
],
[
9640,
9640,
9570,
9610,
6661,
46.47013109103815,
-71.8013686097056,
-67.6738634288047,
-4.127505180900911,
9484.89353937531,
9727.5,
9970.10646062469,
-0.04988053675141386,
9610,
9727.5,
9645.436543588861,
151.78625642010925,
97064
],
[
9610,
9610,
9420,
9540,
22482,
42.59773992655871,
-76.2262077281739,
-69.38433228867854,
-6.841875439495368,
9460.647577061838,
9714.5,
9968.352422938162,
-0.05226258128326973,
9580,
9714.5,
9624.34923487109,
154.5158095329586,
74582
],
[
9540,
9600,
9460,
9460,
15195,
38.635270614267,
-85.20605367309327,
-72.5486765655615,
-12.657377107531772,
9446.985201243147,
9687.5,
9928.014798756853,
-0.04965466813044698,
9566,
9687.5,
9591.479387896872,
153.47896599489013,
59387
]
] | no news data |
0 | [
[
14290,
14580,
14290,
14530,
6521,
44.51566297495506,
-304.49828835540575,
-308.1802842133495,
3.6819958579437753,
13954.999850052498,
14657,
15359.000149947502,
-0.09579042777478365,
14368,
14657,
14542.628650579123,
513.6502211579275,
-29210
],
[
14600,
14600,
14230,
14500,
10792,
44.05173597906925,
-289.93062956818176,
-304.530353284316,
14.599723716134235,
13944.502788248265,
14650,
15355.497211751735,
-0.09631361252583419,
14420,
14650,
14534.1029204633,
503.3894910752184,
-40002
],
[
14520,
14520,
14210,
14390,
3773,
42.310563776521036,
-283.98809770276966,
-300.42190216800674,
16.433804465237074,
13920.063158844674,
14634.5,
15348.936841155326,
-0.09763734205546154,
14422,
14634.5,
14505.282336370641,
489.57595599841716,
-43775
],
[
14290,
14440,
14000,
14160,
15131,
38.85261331381737,
-294.44351464351166,
-299.22622466310776,
4.782710019596095,
13865.687631716883,
14611,
15356.312368283117,
-0.102020719770463,
14394,
14611,
14436.225869096514,
486.0348162842445,
-58906
],
[
14130,
14150,
13840,
14030,
13665,
37.0113936941735,
-309.64996934473675,
-301.31097359943357,
-8.33899574530318,
13847.739931134181,
14606.5,
15365.260068865819,
-0.10389348151382173,
14322,
14606.5,
14354.980695277212,
474.1751865496556,
-72571
],
[
13960,
14160,
13920,
14100,
7982,
38.69605708160916,
-312.4510381921955,
-303.53898651798596,
-8.912051674209522,
13822.641428475896,
14599,
15375.358571524104,
-0.10635777402892037,
14236,
14599,
14303.98455622177,
457.4483875103945,
-64589
],
[
14110,
14200,
13980,
13990,
11142,
37.02045009907172,
-319.85984098502195,
-306.80315741139316,
-13.056683573628789,
13745.357275221146,
14568,
15390.642724778854,
-0.1129383202606884,
14134,
14568,
14241.187644977417,
440.48778840250924,
-75731
],
[
14120,
14390,
13990,
14260,
12511,
43.488829850608475,
-300.48087062629565,
-305.5387000543737,
5.057829428078037,
13715.353345205865,
14540,
15364.646654794135,
-0.11343145182862924,
14108,
14540,
14244.950115981934,
437.5958035166157,
-63220
],
[
14390,
14700,
14250,
14570,
11117,
49.8566646465904,
-257.1442884862536,
-295.8598177407497,
38.71552925449612,
13728.575713819355,
14515,
15301.424286180645,
-0.10836021855744335,
14190,
14515,
14309.960092785548,
438.4818175511432,
-52103
],
[
14700,
15570,
14670,
15080,
39567,
58.20139713490869,
-179.57694591515065,
-272.60324337562986,
93.02629746047921,
13725.676977679848,
14516.5,
15307.323022320152,
-0.10895505422383518,
14400,
14516.5,
14463.96807422844,
478.590259154633,
-12536
]
] | no news data |
0 | [
[
3360,
3385,
3355,
3375,
64783,
39.703678377827615,
-19.197273219667295,
-5.929100770635661,
-13.268172449031635,
3287.6740115230104,
3433.25,
3578.8259884769896,
-0.08480360502555279,
3386,
3433.25,
3413.8191656663853,
81.97767202037417,
-687921
],
[
3365,
3420,
3340,
3400,
176046,
43.05748644161036,
-19.56277184613691,
-8.655834985735911,
-10.906936860401,
3286.3746032376735,
3432.5,
3578.6253967623265,
-0.08514225594308902,
3382,
3432.5,
3411.0553325331084,
81.83640973320459,
-511875
],
[
3380,
3415,
3355,
3355,
138165,
38.86681574070492,
-23.215937187717373,
-11.567855426132205,
-11.648081761585168,
3279.82106946781,
3429.75,
3579.67893053219,
-0.08742848926725852,
3374,
3429.75,
3399.844266026487,
80.27666618083285,
-650040
],
[
3360,
3445,
3315,
3400,
239321,
44.666540326395335,
-22.223791091374096,
-13.699042559180583,
-8.524748532193513,
3278.2814336026154,
3428.75,
3579.2185663973846,
-0.08776875910893744,
3380,
3428.75,
3399.8754128211895,
83.82833288220192,
-410719
],
[
3350,
3475,
3350,
3465,
224162,
51.78231567439922,
-16.00802088949422,
-14.16083822524331,
-1.8471826642509086,
3284.853474733904,
3433.5,
3582.146525266096,
-0.0865860056887118,
3399,
3433.5,
3412.9003302569517,
86.76916624775893,
-186557
],
[
3405,
3470,
3395,
3470,
174110,
52.29056870206645,
-10.556827473326393,
-13.440036074859927,
2.883208601533534,
3298.328042201839,
3440.25,
3582.171957798161,
-0.08250677003017874,
3418,
3440.25,
3424.3202642055617,
85.92851151577615,
-12447
],
[
3450,
3465,
3360,
3415,
92180,
46.48596179212606,
-10.553108101988983,
-12.86265048028574,
2.309542378296758,
3302.361368638829,
3442,
3581.638631361171,
-0.08113807749051195,
3421,
3442,
3422.4562113644497,
87.64790355036358,
-104627
],
[
3430,
3490,
3410,
3470,
116963,
52.20022199429298,
-6.042466336958569,
-11.498613651620307,
5.456147314661738,
3314.8439775459274,
3448,
3581.1560224540726,
-0.0772366719571187,
3444,
3448,
3431.96496909156,
87.1016247253376,
12336
],
[
3480,
3480,
3430,
3470,
61456,
52.20022199429298,
-2.4396277308865137,
-9.686816467473548,
7.247188736587034,
3316.0478599489297,
3449.5,
3582.9521400510703,
-0.07737477318514004,
3458,
3449.5,
3439.571975273248,
84.45150867352777,
12336
],
[
3595,
3670,
3495,
3505,
1538327,
55.69201886694701,
3.2029338861880206,
-7.108866396741235,
10.311800282929255,
3324.979200310093,
3445.5,
3566.020799689907,
-0.06995838031630075,
3466,
3445.5,
3452.6575802185985,
92.70497233970437,
1550663
]
] | no news data |
0 | [
[
3410,
3470,
3410,
3410,
284699,
37.78551449427483,
-89.57936491891815,
-78.50831632823574,
-11.071048590682409,
3429.380353547088,
3588.75,
3748.119646452912,
-0.08881624323394613,
3481,
3588.75,
3519.775020787048,
178.09089698546907,
74501057
],
[
3445,
3445,
3390,
3405,
168840,
37.52879670385933,
-93.957925310267,
-81.598238124642,
-12.359687185625006,
3399.6917058355148,
3577.5,
3755.3082941644852,
-0.09940365851264024,
3464,
3577.5,
3496.8200166296388,
169.29869005793557,
74332217
],
[
3405,
3430,
3380,
3400,
130454,
37.25620419630562,
-96.71653615465402,
-84.6218977306444,
-12.094638424009617,
3375.85251414589,
3563.5,
3751.14748585411,
-0.105316394474034,
3438,
3563.5,
3477.456013303711,
160.77735505379732,
74201763
],
[
3415,
3440,
3375,
3405,
190428,
37.74319503036627,
-97.3767978002038,
-87.17287774455629,
-10.203920055647515,
3354.5793896510854,
3555,
3755.4206103489146,
-0.11275421116675925,
3418,
3555,
3462.964810642969,
153.9361154070975,
74392191
],
[
3405,
3420,
3330,
3375,
223139,
35.94070637203435,
-99.17755210597397,
-89.57381261683983,
-9.603739489134142,
3331.3680878350388,
3547.25,
3763.1319121649612,
-0.12171790100216294,
3399,
3547.25,
3445.3718485143754,
149.36925002087625,
74169052
],
[
3360,
3415,
3290,
3390,
239697,
37.54670050696732,
-98.26158978592503,
-91.31136805065687,
-6.950221735268158,
3311.9897270699553,
3535.5,
3759.0102729300447,
-0.1264377162664657,
3395,
3535.5,
3434.2974788115007,
147.62858930509938,
74408749
],
[
3355,
3490,
3355,
3475,
354931,
45.83379959506772,
-89.64353851197302,
-90.9778021429201,
1.3342636309470777,
3307.559816744356,
3527.5,
3747.440183255644,
-0.12470031651631133,
3409,
3527.5,
3442.4379830492007,
146.726547211878,
74763680
],
[
3520,
3625,
3470,
3500,
855699,
48.01854744912945,
-79.87562325731551,
-88.75736636579919,
8.881743108483676,
3311.0055473410816,
3518.25,
3725.4944526589184,
-0.11781110077960256,
3429,
3518.25,
3453.950386439361,
147.3175081253153,
75619379
],
[
3505,
3575,
3430,
3485,
459583,
46.79887203739575,
-72.50901588392526,
-85.5076962694244,
12.998680385499142,
3310.5586441742093,
3510.75,
3710.9413558257907,
-0.11404478007593287,
3445,
3510.75,
3460.160309151489,
147.15197183064993,
75159796
],
[
3465,
3520,
3410,
3515,
269031,
49.55842400034304,
-63.517981436010814,
-81.10975330274168,
17.591771866730866,
3311.291040402943,
3506,
3700.708959597057,
-0.11107185373477294,
3473,
3506,
3471.1282473211913,
144.49825955703207,
75428827
]
] | no news data |
0 | [
[
13110,
13150,
12760,
12940,
24578,
35.66745994028777,
48.55396967530396,
294.13622670216046,
-245.5822570268565,
12772.951767909159,
13832,
14891.048232090841,
-0.15313016658340678,
13106,
13832,
13353.584921383268,
538.2488977398169,
228412
],
[
12750,
13070,
12750,
13040,
19961,
38.02902120852511,
13.105837821856767,
237.93014892609972,
-224.82431110424295,
12671.448717311401,
13784.5,
14897.551282688599,
-0.16149316735298325,
13120,
13784.5,
13290.867937106615,
522.6596907584014,
248373
],
[
12880,
12880,
12450,
12550,
28987,
31.857872028771627,
-53.90458842026601,
179.5632014568266,
-233.4677898770926,
12475.96920984472,
13711,
14946.03079015528,
-0.18015181827077245,
12990,
13711,
13142.694349685293,
527.4697128470871,
219386
],
[
12440,
12580,
12180,
12280,
30936,
29.059582570353154,
-127.32979885588611,
118.18460139428406,
-245.51440025017018,
12248.128722502071,
13615.5,
14982.871277497929,
-0.20085509566272683,
12808,
13615.5,
12970.155479748235,
518.3647333580094,
188450
],
[
12230,
12250,
11700,
11900,
25624,
25.64537831762496,
-213.7190116033853,
51.80387879475019,
-265.5228903981355,
11956.756372545502,
13518.5,
15080.243627454498,
-0.23105279838066323,
12542,
13518.5,
12756.12438379859,
522.7672524038659,
162826
],
[
11950,
12190,
11690,
11920,
24530,
26.13725547056586,
-277.3718818573707,
-14.03127333567398,
-263.3406085216967,
11719.244952224319,
13410,
15100.755047775681,
-0.25216331808734993,
12338,
13410,
12588.899507038872,
521.141020089304,
187356
],
[
11820,
12290,
11740,
12230,
22211,
33.482419637431356,
-299.3520863941703,
-71.09543594737326,
-228.25665044679707,
11580.196909795806,
13316.5,
15052.803090204194,
-0.2607746915787472,
12176,
13316.5,
12517.119605631098,
523.2023757972108,
209567
],
[
12230,
12300,
11970,
12260,
24719,
34.16472527946208,
-310.7684621834669,
-119.030041194592,
-191.7384209888749,
11469.247722637483,
13223.5,
14977.752277362517,
-0.26532344346996134,
12118,
13223.5,
12465.695684504879,
509.40220609741004,
234286
],
[
12250,
12380,
11940,
11940,
29353,
30.563435293971985,
-341.6984607399427,
-163.56372510366214,
-178.13473563628054,
11362.370492261347,
13094.5,
14826.629507738653,
-0.264558327196709,
12050,
13094.5,
12360.556547603905,
504.4449056618808,
204933
],
[
12000,
12490,
11960,
12120,
31594,
34.7311080452243,
-347.67839168031423,
-200.38665841899257,
-147.29173326132167,
11343.313307798046,
12969.5,
14595.686692201954,
-0.2507709151782188,
12094,
12969.5,
12312.445238083124,
507.69884097174645,
236527
]
] | no news data |
0 | [
[
1069,
1070,
1020,
1053,
95474,
58.35877618159166,
16.78773607701146,
11.602668279128096,
5.185067797883363,
963.846761136649,
1024.4000000000003,
1084.9532388633515,
-0.11822186423926448,
1065,
1024.4000000000003,
1050.2786968280684,
33.92440687859805,
3229684
],
[
1047,
1050,
1032,
1043,
29468,
54.58498930829478,
15.40373487140414,
12.362881597583305,
3.0408532738208347,
967.3583877813038,
1026.8000000000002,
1086.2416122186964,
-0.1157803120738144,
1056.8000000000002,
1026.8000000000002,
1048.8229574624547,
33.00123495869819,
3200216
],
[
1045,
1058,
1033,
1055,
38889,
58.087509078607056,
15.101127261638794,
12.910530730394404,
2.19059653124439,
970.3968706374764,
1029.6000000000004,
1088.8031293625245,
-0.11500219378889674,
1055,
1029.6000000000004,
1050.0583659699637,
32.429718175934035,
3239105
],
[
1075,
1075,
1043,
1054,
81222,
57.68823431749973,
14.612176829353984,
13.250859950186321,
1.3613168791676635,
973.8602874750402,
1032.3000000000002,
1090.7397125249602,
-0.11322234335941098,
1054,
1032.3000000000002,
1050.846692775971,
32.399024020510176,
3157883
],
[
1047,
1072,
1047,
1054,
99633,
57.68823431749972,
14.062575472670915,
13.41320305468324,
0.6493724179876743,
980.3249937513399,
1035.6000000000001,
1090.8750062486604,
-0.1067497223805721,
1051.8,
1035.6000000000001,
1051.4773542207768,
31.870522304759447,
3157883
],
[
1071,
1079,
1052,
1076,
65891,
64.00164212332557,
15.226704603786175,
13.775903364503828,
1.450801239282347,
984.814677340119,
1039.6000000000004,
1094.3853226598817,
-0.10539692701016028,
1056.4,
1039.6000000000004,
1056.3818833766215,
31.522627854419486,
3223774
],
[
1076,
1081,
1053,
1078,
48592,
64.51993953901315,
16.12479204720944,
14.24568110104495,
1.8791109461644897,
989.4844077091973,
1043.5000000000002,
1097.5155922908032,
-0.10352772839636402,
1063.4,
1043.5000000000002,
1060.7055067012973,
31.27101157910381,
3272366
],
[
1078,
1081,
1063,
1078,
43456,
64.51993953901317,
16.644663496647127,
14.725477580165386,
1.9191859164817409,
995.382189285026,
1047.4,
1099.4178107149742,
-0.09932749802362817,
1068,
1047.4,
1064.164405361038,
30.323082180596394,
3272366
],
[
1078,
1087,
1068,
1080,
67056,
65.10265706627297,
17.021831572455312,
15.184748378623372,
1.8370831938319405,
1002.5203411158437,
1051.4,
1100.2796588841566,
-0.09298013864210844,
1073.2,
1051.4,
1067.3315242888305,
29.514290596268083,
3339422
],
[
1080,
1080,
1063,
1063,
73459,
56.59422635466029,
15.767227283445209,
15.301244159587739,
0.46598312385746965,
1005.465647369504,
1053.2,
1100.934352630496,
-0.09064632098461071,
1075,
1053.2,
1066.4652194310643,
28.62041269653465,
3265963
]
] | no news data |
0 | [
[
2275,
2280,
2235,
2240,
712109,
51.00700888314036,
38.807352180531325,
48.159049531339555,
-9.35169735080823,
2024.924114877075,
2215,
2405.0758851229252,
-0.17162608137510169,
2220,
2215,
2238.6505417529797,
125.99234920772248,
101998821
],
[
2250,
2255,
2170,
2185,
1006438,
46.41992676009184,
32.04152710138624,
44.93554504534889,
-12.894017943962652,
2069.1465678550744,
2225.2,
2381.2534321449252,
-0.1402601403423741,
2214,
2225.2,
2227.920433402384,
123.06432426431374,
100992383
],
[
2180,
2220,
2170,
2185,
402205,
46.41992676009184,
26.37552138864976,
41.223540314009064,
-14.848018925359305,
2118.0661470822874,
2234.5,
2350.9338529177126,
-0.10421468151059526,
2213,
2234.5,
2219.336346721907,
117.8454439597199,
100992383
],
[
2180,
2225,
2095,
2100,
1150829,
39.976242746151925,
14.855140600737286,
35.94986037135471,
-21.094719770617424,
2102.0612690493667,
2230.75,
2359.4387309506333,
-0.11537709824106984,
2195,
2230.75,
2195.4690773775255,
118.71362653402562,
99841554
],
[
2090,
2115,
2055,
2085,
437852,
38.94874640228365,
4.463330688831775,
29.652554434850124,
-25.18922374601835,
2079.054409148362,
2223.25,
2367.445590851638,
-0.1297160380988534,
2159,
2223.25,
2173.3752619020206,
114.51979606730951,
99403702
],
[
2085,
2140,
2085,
2100,
398899,
40.59311721502043,
-2.532683694442312,
23.215506808991638,
-25.74819050343395,
2062.326481897147,
2216.5,
2370.673518102853,
-0.13911438583609564,
2131,
2216.5,
2158.7002095216167,
110.2683820625017,
99802601
],
[
2090,
2170,
2080,
2150,
638228,
45.8306002081126,
-3.996425063737661,
17.77312043444578,
-21.76954549818344,
2055.754028196292,
2210.5,
2365.245971803708,
-0.14000992698819997,
2124,
2210.5,
2156.9601676172933,
108.82064048660872,
100440829
],
[
2140,
2200,
2130,
2130,
742277,
44.1537356372511,
-6.693129269724068,
12.87987049361181,
-19.57299976333588,
2047.0952938313083,
2205.75,
2364.4047061686915,
-0.14385556492684268,
2113,
2205.75,
2151.5681340938345,
106.04773759470811,
99698552
],
[
2135,
2155,
2115,
2115,
371262,
42.886353698250204,
-9.926237929460058,
8.318648808997438,
-18.244886738457495,
2038.6563120507324,
2202.25,
2365.8436879492674,
-0.14856958832945172,
2116,
2202.25,
2144.2545072750677,
101.33004205222896,
99327290
],
[
2120,
2160,
2120,
2150,
513332,
46.728686139740276,
-9.554157957122698,
4.7440874557734105,
-14.298245412896108,
2036.585268851491,
2201.25,
2365.914731148509,
-0.14961020433708935,
2129,
2201.25,
2145.4036058200545,
97.30646761992689,
99840622
]
] | no news data |
0 | [
[
3070,
3135,
3050,
3055,
27075,
47.567405456543554,
-21.397985299713127,
-14.51806356740947,
-6.879921732303657,
3019.4676115516236,
3105,
3190.5323884483764,
-0.055093325892674024,
3058,
3105,
3084.835633130705,
88.60028963425611,
-173872
],
[
3085,
3120,
3040,
3120,
5846,
55.043330019393686,
-17.565057285119565,
-15.12746231095149,
-2.437594974168075,
3022.0603929718,
3107,
3191.9396070282,
-0.05467628389327328,
3063,
3107,
3091.8685065045643,
87.98598323180924,
-168026
],
[
3115,
3115,
3080,
3080,
7018,
50.29121435870565,
-17.55276260377059,
-15.612522369515311,
-1.9402402342552776,
3019.727964316667,
3105.5,
3191.272035683333,
-0.055238792905060626,
3070,
3105.5,
3089.4948052036516,
84.55841300096573,
-175044
],
[
3055,
3090,
3030,
3040,
10910,
46.01313524273734,
-20.533981726887305,
-16.59681424098971,
-3.9371674858975965,
3011.8445345819096,
3100.25,
3188.6554654180904,
-0.05703118485160258,
3073,
3100.25,
3079.5958441629214,
82.8042406437539,
-185954
],
[
3040,
3155,
3030,
3155,
38700,
57.26783919850087,
-13.461900051529938,
-15.969831403097755,
2.5079313515678177,
3017.1883508906053,
3105.5,
3193.8116491093947,
-0.05687435138264028,
3090,
3105.5,
3094.6766753303373,
85.81822345491435,
-147254
],
[
3135,
3190,
3110,
3190,
28369,
60.00091049962558,
-4.975660561701716,
-13.770997234818548,
8.795336673116832,
3015.368494565523,
3110.75,
3206.131505434477,
-0.06132380000609295,
3117,
3110.75,
3113.74134026427,
85.4026360652776,
-118885
],
[
3190,
3220,
3140,
3190,
45406,
60.000910499625576,
1.7298052558180643,
-10.670836736691227,
12.400641992509291,
3013.329738343688,
3115,
3216.670261656312,
-0.06527785660116343,
3131,
3115,
3128.9930722114163,
85.01673348918635,
-118885
],
[
3190,
3275,
3165,
3240,
100579,
63.83335327291287,
10.95226644896502,
-6.346216099559978,
17.298482548524998,
3007.3570682289096,
3122.5,
3237.6429317710904,
-0.07375047671486974,
3163,
3122.5,
3151.1944577691334,
86.80125252567305,
-18306
],
[
3240,
3295,
3230,
3295,
73416,
67.51990424057354,
22.4404936920414,
-0.5888741412397023,
23.029367833281103,
2993.4416107883703,
3131.75,
3270.0583892116297,
-0.08832658367470562,
3214,
3131.75,
3179.955566215307,
85.24402020241068,
55110
],
[
3300,
3355,
3265,
3335,
83403,
69.92124524318768,
34.37639260109427,
6.4041792072270916,
27.972213393867175,
2976.8644854557915,
3142.25,
3307.6355145442085,
-0.10526566284936494,
3250,
3142.25,
3210.964452972246,
85.58373304509564,
138513
]
] | no news data |
0 | [
[
8950,
9110,
8900,
9070,
14189,
69.97618231063554,
199.29553256145846,
230.4959271801914,
-31.20039461873293,
8425.202174457147,
8766,
9106.797825542853,
-0.0777544662429508,
8836,
8766,
8847.429426386117,
252.5208318427959,
225583
],
[
9040,
9100,
8800,
9050,
26109,
68.82602844321377,
203.31902830956824,
225.06054740606677,
-21.741519096498536,
8509.862268144958,
8802.5,
9095.137731855042,
-0.0664896863061726,
8892,
8802.5,
8887.943541108894,
255.9122009968819,
199474
],
[
8960,
9090,
8950,
9000,
4628,
65.90942159274935,
200.16570984088503,
220.08157989303044,
-19.915870052145408,
8522.251211768216,
8819.5,
9116.748788231784,
-0.06740717460894238,
8944,
8819.5,
8910.354832887115,
247.6327580685332,
194846
],
[
8930,
9090,
8800,
9010,
21708,
66.21776047786219,
196.21179127036885,
215.3076221684981,
-19.095830898129265,
8533.194821326806,
8835.5,
9137.805178673194,
-0.06842967091238616,
9018,
8835.5,
8930.283866309692,
250.65898963506658,
216554
],
[
9090,
9090,
8890,
8990,
22135,
64.95242988141597,
189.28251841574274,
210.10260141794706,
-20.820083002204314,
8559.971556116921,
8853.5,
9147.028443883079,
-0.06630788815340342,
9024,
8853.5,
8942.227093047753,
247.04049037541895,
194419
],
[
8990,
9100,
8920,
9010,
14590,
65.65911458805766,
183.29197679555728,
204.74047649346912,
-21.448499697911842,
8588.666460268392,
8872,
9155.333539731608,
-0.0638714021036086,
9012,
8872,
8955.781674438203,
242.2518839200319,
209009
],
[
8900,
9010,
8900,
8990,
10113,
64.26365304589729,
174.91429345443612,
198.77523988566253,
-23.86094643122641,
8637.474641941639,
8892,
9146.525358058361,
-0.05724816870408485,
9000,
8892,
8962.625339550563,
232.80532078288678,
198896
],
[
8990,
9070,
8910,
9020,
9441,
65.44982867766662,
168.7504185466696,
192.77027561786394,
-24.019857071194338,
8659.903172611903,
8907,
9154.096827388097,
-0.05548373804605303,
9004,
8907,
8974.100271640451,
227.6049407269663,
208337
],
[
8930,
9130,
8900,
9130,
25360,
69.45348365566741,
170.77301890615126,
188.37082427552144,
-17.597805369370178,
8665.963633831565,
8924.5,
9183.036366168435,
-0.05793856600782902,
9028,
8924.5,
9005.28021731236,
227.77601638932586,
233697
],
[
9040,
9150,
8920,
9110,
27513,
67.9125689774494,
168.81610444242688,
184.45988030890254,
-15.643775866475664,
8666.585783607965,
8936.5,
9206.414216392035,
-0.060407142928895,
9052,
8936.5,
9026.224173849889,
227.93487236151685,
206184
]
] | no news data |
0 | [
[
7680,
7890,
7450,
7830,
62971,
48.27941429271673,
-141.28771664272972,
-78.1722097999677,
-63.11550684276202,
7113.617227770253,
7835.5,
8557.382772229746,
-0.1842595296355681,
7416,
7835.5,
7626.801168560894,
294.53218142444496,
-314721
],
[
7890,
8390,
7770,
8350,
148930,
59.209914285771916,
-77.05124229036664,
-77.94801629804749,
0.8967740076808468,
7105.772369620253,
7863,
8620.227630379746,
-0.1926052728932333,
7634,
7863,
7771.440934848716,
317.7798827512703,
-165791
],
[
8500,
8630,
8370,
8490,
69910,
61.56503135672874,
-14.67735221611838,
-65.29388348166167,
50.61653126554329,
7084.001588725695,
7891.5,
8698.998411274304,
-0.20465017075950187,
7890,
7891.5,
7915.152747878973,
315.08131969760814,
-95881
],
[
8790,
8920,
8560,
8730,
137272,
65.26727217714951,
53.50364259665275,
-41.53437826599878,
95.03802086265154,
7043.194907408288,
7933.5,
8823.805092591712,
-0.22444194683096044,
8180,
7933.5,
8078.122198303179,
323.2897968620647,
41391
],
[
8420,
8680,
7960,
8000,
75151,
49.61308099661849,
48.07845457137046,
-23.61181169852494,
71.6902662698954,
7079.6231665633095,
7954.5,
8829.37683343669,
-0.2199702893800215,
8280,
7954.5,
8062.497758642544,
355.19766851477436,
-33760
],
[
8080,
8200,
8000,
8160,
33492,
52.31280139472506,
56.04358128009335,
-7.680733102801282,
63.72431438289463,
7106.617205299552,
7977.5,
8848.382794700448,
-0.2183347652022434,
8346,
7977.5,
8081.998206914035,
344.1121207637191,
-268
],
[
10210,
10300,
8820,
8930,
1696214,
62.67694823497951,
123.06989330225315,
18.469392178209603,
104.60050112404355,
7050.3011990363,
8019.5,
8988.6988009637,
-0.24171053082204633,
8462,
8019.5,
8251.598565531229,
472.3898264234534,
1695946
],
[
9040,
9870,
8740,
9290,
838162,
66.35829099946172,
202.8988284386778,
55.35527943030325,
147.54354900837455,
6951.5890610879305,
8074,
9196.41093891207,
-0.27803094845481036,
8622,
8074,
8459.278852424985,
519.361981678921,
2534108
],
[
9290,
9290,
8980,
9040,
222209,
61.79963119827285,
243.18760863458192,
92.92174527115898,
150.26586336342294,
6911.271804276702,
8101.5,
9291.728195723297,
-0.29382909232198917,
8684,
8101.5,
8575.423081939989,
504.40755441614095,
2311899
],
[
8820,
8940,
8600,
8600,
205179,
54.67984986762149,
236.8818084047689,
121.71375789788097,
115.16805050688792,
6907.641407942241,
8114,
9320.358592057759,
-0.29735237664721687,
8804,
8114,
8580.338465551991,
499.80701481498807,
2106720
]
] | no news data |
0 | [
[
7430,
7600,
7430,
7500,
13091,
33.61600184474499,
-358.1410137241337,
-370.31871606587845,
12.177702341744748,
7240.931225277759,
7870.5,
8500.06877472224,
-0.1599819006981108,
7506,
7870.5,
7615.99387511469,
198.88959840740782,
-226222
],
[
7610,
7700,
7410,
7440,
24273,
31.830409838521064,
-351.26176309630864,
-366.5073254719645,
15.24556237565588,
7234.301017977929,
7817.5,
8400.698982022072,
-0.14920344919016848,
7498,
7817.5,
7580.795100091753,
205.39748423545012,
-250495
],
[
7510,
7580,
7390,
7570,
27619,
39.34768336496669,
-331.49868339534805,
-359.50559705664125,
28.006913661293197,
7248.3234000181,
7777,
8305.6765999819,
-0.13595900732464958,
7508,
7777,
7578.636080073403,
204.297663932918,
-222876
],
[
7600,
7630,
7480,
7480,
37039,
36.35845604297044,
-319.4165134484947,
-351.48778033501196,
32.071266886517265,
7283.631244233887,
7729.5,
8175.368755766113,
-0.11536807187168983,
7502,
7729.5,
7558.908864058722,
200.419259366281,
-259915
],
[
7480,
7550,
7350,
7380,
29224,
33.328746919819295,
-314.28755963317144,
-344.04773619464385,
29.760176561472406,
7240.109187853072,
7702.5,
8164.890812146928,
-0.12006252830819282,
7474,
7702.5,
7523.127091246978,
200.3893122686895,
-289139
],
[
7320,
7410,
7280,
7310,
26884,
31.358871970315448,
-312.2715694971412,
-337.69250285514335,
25.420933358002173,
7195.2458677579125,
7668.5,
8141.7541322420875,
-0.1234280843038632,
7436,
7668.5,
7480.501672997583,
195.3615042494974,
-316023
],
[
7360,
7360,
7260,
7340,
16038,
33.181607230602665,
-304.7402772880323,
-331.1020577417212,
26.36178045368888,
7165.385978713611,
7636.5,
8107.614021286389,
-0.1233848022749661,
7416,
7636.5,
7452.401338398067,
188.54996823167616,
-299985
],
[
7360,
7450,
7330,
7410,
17828,
37.36129122670904,
-289.7828229670722,
-322.8382107867914,
33.055387819719215,
7161.1747829942515,
7606,
8050.8252170057485,
-0.1169669253236257,
7384,
7606,
7443.921070718454,
183.6535419294136,
-282157
],
[
7480,
7490,
7350,
7390,
18970,
36.65577585830726,
-276.35709296669484,
-313.54198722277215,
37.184894256077314,
7160.236909564567,
7576,
7991.763090435433,
-0.10975794362075839,
7366,
7576,
7433.136856574763,
180.53543179159834,
-301127
],
[
7400,
7480,
7370,
7470,
18845,
41.42087718512814,
-256.30722367333146,
-302.095034512884,
45.78781083955255,
7168.558445994719,
7553.5,
7938.441554005281,
-0.10192402303707723,
7384,
7553.5,
7440.509485259811,
175.49718666362705,
-282282
]
] | no news data |
0 | [
[
22500,
22650,
22050,
22050,
45003,
35.87393606435852,
-1283.7250208516853,
-1346.1386920217444,
62.41367117005916,
21267.65309267849,
23347.5,
25427.34690732151,
-0.17816442080064326,
22190,
23347.5,
22568.194460410232,
727.0986762913552,
-608393
],
[
22300,
22300,
22050,
22300,
23544,
39.295356858051846,
-1229.2052469534465,
-1322.7520030080848,
93.54675605463831,
21275.640913255284,
23200,
25124.359086744716,
-0.16589302471937212,
22240,
23200,
22514.555568328185,
693.0201994134013,
-584849
],
[
22200,
22550,
21950,
22450,
32592,
41.31842090718195,
-1160.5164754154757,
-1290.304897489563,
129.7884220740873,
21370.527955403282,
23060,
24749.472044596718,
-0.1465283646658038,
22270,
23060,
22501.64445466255,
686.3758994553012,
-552257
],
[
22500,
22500,
22100,
22200,
25078,
38.98639062797006,
-1113.4182472826978,
-1254.92756744819,
141.50932016549223,
21484.83622579344,
22915,
24345.16377420656,
-0.12482337108501518,
22270,
22915,
22441.31556373004,
665.9204780656369,
-577335
],
[
22200,
22250,
21400,
21550,
33972,
33.66603702326801,
-1115.6812509133379,
-1227.0783041412196,
111.39705322788177,
21286.651335897826,
22837.5,
24388.348664102174,
-0.13581597496242354,
22110,
22837.5,
22263.052450984032,
679.0690153466628,
-611307
],
[
21600,
22700,
21400,
22000,
36890,
39.79188658528112,
-1068.8425073087055,
-1195.4311447747168,
126.58863746601128,
21195.73325339261,
22770,
24344.26674660739,
-0.13827551573187447,
22100,
22770,
22210.441960787226,
723.421228536187,
-574417
],
[
21800,
22200,
21650,
22000,
17751,
39.79188658528112,
-1019.9649445722098,
-1160.3379047342155,
140.3729601620057,
21115.594285175768,
22705,
24294.405714824232,
-0.1400049077140922,
22040,
22705,
22168.35356862978,
711.0339979264594,
-574417
],
[
22000,
22400,
21950,
22200,
43624,
42.52763586833886,
-954.0926097265547,
-1119.0888457326835,
164.9962360061288,
21069.539748479176,
22652.5,
24235.460251520824,
-0.13976031356546292,
21990,
22652.5,
22174.682854903826,
692.3887123602838,
-530793
],
[
22350,
22400,
21900,
22100,
46571,
41.511973541959605,
-899.5875882978908,
-1075.188594245725,
175.6010059478342,
21024.3825835355,
22590,
24155.6174164645,
-0.13861154638906611,
21970,
22590,
22159.74628392306,
678.6466614774063,
-577364
],
[
22000,
22400,
21950,
22300,
51291,
44.373354314084786,
-830.6780975683323,
-1026.2864949102463,
195.60839734191404,
21156.147304430513,
22487.5,
23818.852695569487,
-0.11840824418628011,
22120,
22487.5,
22187.79702713845,
662.3147570861629,
-526073
]
] | no news data |
0 | [
[
40100,
41000,
40100,
41000,
430348,
45.779531320045734,
-1430.4437637810333,
-1161.0272704395795,
-269.4164933414538,
37796.23397041047,
42570,
47343.76602958953,
-0.22427841341740817,
40230,
42570,
40897.55824789108,
1346.2008527077621,
-440649
],
[
41000,
41050,
40475,
40750,
250463,
44.63093096610095,
-1367.1266188747177,
-1202.247140126607,
-164.8794787481106,
37643.14319494992,
42372.5,
47101.85680505008,
-0.22322765024721616,
40470,
42372.5,
40868.04659831287,
1291.1150775143508,
-691112
],
[
41000,
41300,
40800,
40850,
226688,
45.22295707776507,
-1293.9621706560938,
-1220.5901462325046,
-73.37202442358921,
37589.513948890904,
42147.5,
46705.486051109096,
-0.21628737415548233,
40590,
42147.5,
40864.43727865029,
1238.1782862633256,
-464424
],
[
40900,
41300,
40150,
40150,
442383,
41.84970522732819,
-1277.734045463083,
-1232.0189260786203,
-45.715119384462696,
37426.448513387826,
41932.5,
46438.551486612174,
-0.21491928631072194,
40600,
41932.5,
40721.549822920235,
1231.8798372445167,
-906807
],
[
40500,
40650,
40100,
40350,
160189,
43.15438350060212,
-1234.5042146655687,
-1232.51598379601,
-1.9882308695587199,
37270.00159577585,
41805,
46339.99840422415,
-0.2169596174727496,
40620,
41805,
40647.239858336194,
1183.174134584194,
-746618
],
[
40500,
40700,
39950,
40250,
277630,
42.639254734560794,
-1194.543472990401,
-1224.9214816348883,
30.37800864448741,
37121.64576025526,
41657.5,
46193.35423974474,
-0.21776891266853451,
40470,
41657.5,
40567.79188666896,
1152.2331249710373,
-1024248
],
[
39700,
39900,
39500,
39650,
216610,
39.58596474914766,
-1197.4854164302014,
-1219.434268593951,
21.948852163749507,
36963.84907133126,
41437.5,
45911.15092866874,
-0.21592282008657585,
40250,
41437.5,
40384.23350933517,
1123.5021874731062,
-1240858
],
[
39600,
39800,
39300,
39600,
206077,
39.3331973056903,
-1190.1324044080466,
-1213.57389575677,
23.441491348723503,
36847.04251032835,
41215,
45582.95748967165,
-0.21195960158542526,
40000,
41215,
40227.38680746814,
1078.966316939313,
-1446935
],
[
39450,
39600,
39150,
39300,
239069,
37.77466276414361,
-1194.7403590413087,
-1209.807188413678,
15.066829372369284,
36823.43923277911,
40945,
45066.56076722089,
-0.20132181058595155,
39830,
40945,
40041.90944597451,
1034.0401514436478,
-1686004
],
[
39350,
39400,
38900,
39300,
175005,
37.77466276414361,
-1184.735305160917,
-1204.7928117631259,
20.057506602208832,
36870.56928322754,
40682.5,
44494.43071677246,
-0.18739903972334354,
39620,
40682.5,
39893.527556779605,
995.8944263405301,
-1686004
]
] | no news data |
0 | [
[
4470,
4500,
4425,
4465,
12106,
43.07388359945371,
-7.56782454590757,
18.593100722106605,
-26.160925268014175,
4421.197558084524,
4567.25,
4713.302441915476,
-0.0639564034880842,
4481,
4567.25,
4502.183264754193,
66.68991487035541,
121914
],
[
4450,
4480,
4450,
4455,
11116,
41.875757087741626,
-11.741427831154397,
12.526195011454405,
-24.2676228426088,
4406.704987681294,
4559.5,
4712.295012318706,
-0.06702270526097406,
4477,
4559.5,
4492.746611803355,
64.06920666533003,
110798
],
[
4455,
4560,
4435,
4485,
14915,
46.66844179127128,
-12.484377096448952,
7.524080589873734,
-20.008457686322686,
4400.085896846797,
4552,
4703.914103153203,
-0.06674609101634563,
4470,
4552,
4491.197289442684,
68.42140618923503,
125713
],
[
4490,
4490,
4455,
4455,
8244,
42.862326226034945,
-15.317350143656768,
2.955794443167634,
-18.2731445868244,
4391.311724208384,
4542.5,
4693.688275791616,
-0.06656610931936882,
4467,
4542.5,
4483.957831554148,
66.03416289000396,
117469
],
[
4490,
4490,
4380,
4385,
39689,
35.57225828502152,
-22.946404808635634,
-2.2246454071930195,
-20.721759401442615,
4367.438305218222,
4532.25,
4697.061694781778,
-0.07272842176922191,
4449,
4532.25,
4464.166265243319,
69.17457982643225,
77780
],
[
4385,
4470,
4360,
4450,
12992,
44.93736681451328,
-23.476901713577718,
-6.47509666846996,
-17.00180504510776,
4359.515152210878,
4524.5,
4689.484847789122,
-0.07292953819830783,
4446,
4524.5,
4461.333012194655,
72.09068126740138,
90772
],
[
4485,
4485,
4390,
4435,
8617,
43.370622431331384,
-24.82157134891895,
-10.14439160455976,
-14.677179744359192,
4353.000518588646,
4514.75,
4676.499481411354,
-0.0716537931940215,
4442,
4514.75,
4456.066409755724,
73.72706117687272,
82155
],
[
4435,
4500,
4415,
4415,
860,
41.30288978675434,
-27.18766213046638,
-13.553045709741085,
-13.634616420725294,
4345.966026304136,
4504,
4662.033973695864,
-0.07017494391468207,
4428,
4504,
4447.853127804579,
74.53227109281039,
81295
],
[
4415,
4485,
4415,
4415,
3929,
41.30288978675434,
-28.73160605184512,
-16.58875777816189,
-12.142848273683228,
4342.208876286518,
4493.25,
4644.291123713482,
-0.0672302336676046,
4420,
4493.25,
4441.282502243664,
74.20853744332393,
81295
],
[
4415,
4475,
4405,
4415,
3630,
41.30288978675434,
-29.613823015296475,
-19.19377082558881,
-10.420052189707665,
4342.2183284658295,
4482.5,
4622.7816715341705,
-0.06259081830860927,
4426,
4482.5,
4436.026001794931,
73.90792762594366,
81295
]
] | no news data |
0 | [
[
9700,
9700,
9630,
9630,
24259,
26.993293799518202,
-89.91337098780241,
-68.99071062193632,
-20.922660365866093,
9626.8126043748,
9842.5,
10058.1873956252,
-0.04382776644657358,
9678,
9842.5,
9737.219447730433,
93.06382470285844,
-152993
],
[
9640,
9680,
9630,
9660,
13166,
31.787927137186603,
-91.59535292395958,
-73.51163908234096,
-18.083713841618618,
9602.438682058642,
9829.5,
10056.561317941358,
-0.04619997313014042,
9674,
9829.5,
9721.775558184347,
89.98783722408284,
-139827
],
[
9650,
9750,
9630,
9750,
9406,
43.727636156400585,
-84.68983617395133,
-75.74727850066304,
-8.942557673288292,
9601.033155571471,
9817.5,
10033.966844428529,
-0.04409816031138863,
9688,
9817.5,
9727.420446547478,
92.13156313664835,
-130421
],
[
9750,
9770,
9650,
9710,
8124,
40.34737722118648,
-81.50528788065276,
-76.898880376661,
-4.606407503991761,
9598.071052109051,
9803.5,
10008.928947890949,
-0.041909307469974726,
9690,
9803.5,
9723.936357237983,
94.1221657697449,
-138545
],
[
9710,
9730,
9600,
9630,
22141,
34.588470937260965,
-84.46320260378889,
-78.41174482208658,
-6.051457781702311,
9575.966062700812,
9790,
10004.033937299188,
-0.04372501272710675,
9676,
9790,
9705.149085790386,
96.68486821476313,
-160686
],
[
9650,
9660,
9600,
9660,
9615,
38.15344339006875,
-83.42495114637131,
-79.41438608694352,
-4.01056505942779,
9563.023869134016,
9778,
9992.976130865984,
-0.04397139105460904,
9682,
9778,
9696.119268632308,
94.0645204851372,
-151071
],
[
9670,
9750,
9610,
9700,
4845,
42.642120676214425,
-78.46991138746671,
-79.22549114704816,
0.7555797595814511,
9556.952339021815,
9769,
9981.047660978185,
-0.04341235765752592,
9690,
9769,
9696.895414905848,
97.34562616477025,
-146226
],
[
9710,
9710,
9650,
9680,
5016,
41.03833163136444,
-75.2889553212317,
-78.43818398188488,
3.149228660653179,
9551.821742940207,
9758,
9964.178257059793,
-0.042258302328303625,
9676,
9758,
9693.516331924679,
94.67808143871524,
-151242
],
[
9700,
9760,
9670,
9750,
3939,
48.35907508076791,
-66.35471389815757,
-76.02148996513942,
9.666776066981853,
9553.480862168899,
9751.5,
9949.519137831101,
-0.04061306216091905,
9684,
9751.5,
9704.813065539744,
94.3439327645213,
-147303
],
[
9750,
9850,
9700,
9760,
9474,
49.327015337019006,
-57.801052225968306,
-72.3774024173052,
14.5763501913369,
9561.89603528556,
9743.5,
9925.10396471444,
-0.03727694662378832,
9710,
9743.5,
9715.850452431794,
98.31936613848406,
-137829
]
] | no news data |
0 | [
[
31650,
33250,
30400,
32100,
769134,
59.62217186018167,
108.86687852282921,
497.4964309379324,
-388.6295524151032,
28936.279366658262,
31640,
34343.720633341734,
-0.1709052233465067,
30020,
31640,
30848.38470935216,
1741.878710513594,
2371813
],
[
32900,
34650,
32850,
33250,
656870,
63.272755521964875,
283.3595475299262,
454.6690542563312,
-171.309506726405,
28903.560378831004,
31692.5,
34481.439621169,
-0.17599997609333415,
30910,
31692.5,
31328.70776748173,
1799.6016597626228,
3028683
],
[
32900,
34250,
32300,
33350,
287329,
63.581097777012864,
424.8183674354332,
448.6989168921516,
-23.880549456718427,
28869.343840688533,
31742.5,
34615.65615931147,
-0.18102897751037048,
31670,
31742.5,
31732.966213985386,
1810.344398351007,
3316012
],
[
34300,
34350,
33300,
33450,
317968,
63.907420490478614,
538.7839002111396,
466.7159135559492,
72.06798665519034,
28841.256241288145,
31812.5,
34783.743758711855,
-0.18679725005654096,
32530,
31812.5,
32076.37297118831,
1756.034084183078,
3633980
],
[
34250,
35150,
33350,
33500,
451270,
64.08072215627398,
625.921751813632,
498.5570812074858,
127.3646706061462,
28869.378215403307,
31922.5,
34975.62178459669,
-0.19128337596345468,
33130,
31922.5,
32361.09837695065,
1759.1745067414295,
4085250
],
[
34050,
36275,
33550,
35000,
753803,
68.90450961046515,
806.7172566097324,
560.1891162879351,
246.5281403217973,
28750.065494874645,
32092.5,
35434.934505125355,
-0.2083000392693218,
33710,
32092.5,
32888.87870156052,
1831.7334705456133,
4839053
],
[
35450,
35500,
34100,
34600,
310937,
66.345763593773,
907.263965420243,
629.6040861143968,
277.6598793058463,
28677.62971496599,
32202.5,
35727.370285034005,
-0.21891904572837556,
33980,
32202.5,
33231.10296124841,
1800.895365506641,
4528116
],
[
34900,
36500,
34350,
35550,
439494,
69.26494954998353,
1051.484162175817,
713.9801013266808,
337.50406084913607,
28529.705247015998,
32360,
36190.294752984,
-0.23673020723016083,
34420,
32360,
33694.88236899873,
1825.8314108275954,
4967610
],
[
35500,
35500,
34000,
35000,
310974,
65.71121266912448,
1108.619824452402,
792.9080459518252,
315.7117785005769,
28454.587341926734,
32442.5,
36430.41265807326,
-0.24584496620625812,
34730,
32442.5,
33955.90589519899,
1806.129167197053,
4656636
],
[
35000,
35500,
34600,
35350,
220991,
66.87589098737892,
1168.670615985884,
868.060559958637,
300.6100560272471,
28387.4810238181,
32582.5,
36777.5189761819,
-0.2575013566289817,
35100,
32582.5,
34234.724716159195,
1741.4056552544064,
4877627
]
] | no news data |
0 | [
[
1554,
1554,
1535,
1537,
32742,
44.83782124918729,
-18.079213697583555,
-20.387172476002178,
2.307958778418623,
1504.2769013542475,
1547.0000000000002,
1589.723098645753,
-0.055233482412091486,
1532.2,
1547.0000000000002,
1536.8916606472142,
27.91155107268228,
351610
],
[
1537,
1562,
1529,
1535,
49749,
44.18840703402641,
-17.111885620745852,
-19.732115104950914,
2.620229484205062,
1504.6875487519799,
1544.75,
1584.8124512480201,
-0.05186917138439246,
1535.4,
1544.75,
1536.5133285177715,
28.275011710347833,
301861
],
[
1535,
1544,
1528,
1534,
27351,
43.846454006153564,
-16.238772334098257,
-19.033446550780383,
2.7946742166821252,
1506.115239137855,
1542.35,
1578.5847608621448,
-0.046986430916646504,
1536.4,
1542.35,
1536.0106628142173,
27.398225159608703,
274510
],
[
1533,
1538,
1510,
1513,
102763,
37.315823455426916,
-17.04486565841603,
-18.635730372307513,
1.5908647138914844,
1504.1868989872323,
1539.25,
1574.3131010127677,
-0.04555868249182092,
1532.8000000000002,
1539.25,
1531.408530251374,
27.44120907677951,
171747
],
[
1512,
1520,
1502,
1507,
61968,
35.680627652948054,
-17.96080925258616,
-18.500746148363245,
0.5399368957770854,
1501.1660257370265,
1538.45,
1575.7339742629736,
-0.048469530063341044,
1525.2000000000003,
1538.45,
1526.5268242010993,
26.76683699986669,
109779
],
[
1500,
1529,
1500,
1529,
43081,
45.1683908944087,
-16.718761535738395,
-18.144349225838276,
1.4255876900998814,
1500.4384640375874,
1537.2,
1573.9615359624127,
-0.047829216708837635,
1523.6,
1537.2,
1527.0214593608794,
26.92634864273336,
152860
],
[
1525,
1534,
1513,
1520,
76323,
42.41215196881451,
-16.273068748626883,
-17.770093130396,
1.4970243817691156,
1499.4183981828269,
1535.15,
1570.8816018171733,
-0.04655128400113762,
1520.6000000000001,
1535.15,
1525.6171674887034,
26.503038025395263,
76537
],
[
1524,
1524,
1512,
1524,
43350,
44.04637978584756,
-15.419342847059397,
-17.29994307372868,
1.8806002266692836,
1498.7409452252987,
1533.6500000000003,
1568.559054774702,
-0.04552414797991933,
1518.6,
1533.6500000000003,
1525.2937339909627,
25.46710673786703,
119887
],
[
1525,
1534,
1510,
1525,
165743,
44.47063689951355,
-14.494978190879237,
-16.738950097158792,
2.2439719062795547,
1499.2421223596125,
1531.8500000000001,
1564.4578776403878,
-0.04257319925630791,
1521,
1531.8500000000001,
1525.2349871927702,
25.36231339944796,
285630
],
[
1570,
1570,
1524,
1538,
74673,
49.79952725963245,
-12.568538893975756,
-15.904867856522186,
3.33632896254643,
1506.8162760950306,
1529.6500000000003,
1552.48372390497,
-0.029854834641871927,
1527.1999999999998,
1529.6500000000003,
1527.7879897542161,
26.83643387091596,
360303
]
] | no news data |
0 | [
[
1388,
1400,
1374,
1387,
15098,
49.25139093384824,
2.3076345780407337,
18.69712838667609,
-16.389493808635358,
1294.3209738222963,
1429.2499999999998,
1564.1790261777032,
-0.18881095144684762,
1362.4,
1429.2499999999998,
1384.0991610808908,
76.64947762881071,
-1002537
],
[
1387,
1731,
1345,
1532,
3577010,
63.168355668492765,
13.389135960013391,
17.635529901343553,
-4.246393941330162,
1304.0677122607813,
1426.35,
1548.6322877392186,
-0.17146182597429616,
1398.8000000000002,
1426.35,
1413.6793288647127,
98.7459435124671,
2574473
],
[
1532,
1545,
1462,
1467,
225482,
55.78328723358173,
16.733456006174038,
17.45511512230965,
-0.7216591161356121,
1316.5655488239033,
1421.2999999999997,
1526.0344511760961,
-0.14737838763962066,
1424.2000000000003,
1421.2999999999997,
1424.3434630917702,
97.62123326157659,
2348991
],
[
1454,
1481,
1388,
1409,
148767,
50.14926163847672,
14.536174492411874,
16.871326996330094,
-2.33515250391822,
1316.8066613634362,
1417.6499999999999,
1518.4933386365635,
-0.14226831536213264,
1436.6000000000001,
1417.6499999999999,
1421.274770473416,
97.29114517146398,
2200224
],
[
1441,
1441,
1380,
1418,
73545,
50.97666403191805,
13.366951944679158,
16.170451985999907,
-2.803500041320749,
1316.381781416829,
1416,
1515.618218583171,
-0.14070369856380088,
1442.6,
1416,
1420.619816378733,
94.69892051635942,
2273769
],
[
1418,
1420,
1390,
1390,
34387,
48.291234909975365,
10.06494622272703,
14.949350833345331,
-4.884404610618301,
1313.915345891889,
1413.45,
1512.984654108111,
-0.1408392997390937,
1443.2000000000003,
1413.45,
1414.4958531029865,
90.07756905090518,
2239382
],
[
1390,
1390,
1372,
1374,
52063,
46.77487750499532,
6.08685118447147,
13.17685090357056,
-7.08999971909909,
1315.677187422597,
1406.95,
1498.2228125774031,
-0.12974563783702775,
1411.6000000000001,
1406.95,
1406.3966824823892,
84.92917126155483,
2187319
],
[
1368,
1432,
1368,
1403,
39706,
49.84869582668068,
5.214134545559318,
11.584307631968311,
-6.370173086408993,
1316.862393819353,
1403.8000000000004,
1490.7376061806478,
-0.12386038777695885,
1398.8000000000002,
1403.8000000000004,
1405.7173459859114,
83.43423045715805,
2227025
],
[
1403,
1412,
1378,
1395,
33467,
49.007873840624505,
3.8327852182569586,
10.034003149226042,
-6.201217930969083,
1316.3236277115698,
1403.3500000000004,
1490.376372288431,
-0.12402661102138536,
1396,
1403.3500000000004,
1403.5738767887292,
79.90321399593248,
2193558
],
[
1410,
1410,
1380,
1398,
16872,
49.35287535729167,
2.946169247085436,
8.616436368797922,
-5.670267121712486,
1315.6652997631936,
1402.6000000000004,
1489.534700236807,
-0.12396221337060705,
1392,
1402.6000000000004,
1402.4591014309835,
76.33869871050872,
2210430
]
] | no news data |
0 | [
[
9480,
9630,
9350,
9430,
108618,
25.99285947799973,
-524.6584087205265,
-499.2917407112792,
-25.36666800924729,
9153.366670454781,
10110.5,
11067.633329545219,
-0.18933451946891225,
9478,
10110.5,
9674.309229855304,
391.1018557786796,
-954329
],
[
9460,
9460,
9270,
9330,
152850,
24.571375440069115,
-522.9098694712757,
-504.01536646327855,
-18.894503007997116,
9091.549833347814,
10031.5,
10971.450166652186,
-0.18739972419920978,
9416,
10031.5,
9605.447383884242,
376.7374375087739,
-1107179
],
[
9310,
9340,
9180,
9310,
92789,
24.285322456585156,
-517.1762860768904,
-506.64755038600094,
-10.528735690889448,
9023.477551975067,
9962.5,
10901.522448024933,
-0.18851140738267153,
9400,
9962.5,
9546.357907107395,
361.25619197243293,
-1199968
],
[
9320,
9360,
9230,
9310,
90604,
24.28532245658516,
-506.79041548497116,
-506.676123405795,
-0.11429207917615258,
8990.137561019192,
9889,
10787.862438980808,
-0.18179036080105335,
9364,
9889,
9499.086325685916,
344.73789254583056,
-1199968
],
[
9310,
9350,
9070,
9090,
114389,
21.14492123532621,
-510.427805585492,
-507.4264598417344,
-3.0013457437576108,
8897.372174025106,
9820,
10742.627825974894,
-0.18790790753052836,
9294,
9820,
9417.269060548733,
340.11375736398554,
-1314357
],
[
9150,
9470,
8810,
9080,
182275,
21.011915943451935,
-508.258492352732,
-507.59286634393396,
-0.6656260087980286,
8806.478350718346,
9761,
10715.521649281654,
-0.1955786598261765,
9224,
9761,
9349.815248438987,
362.9627746951294,
-1496632
],
[
9050,
9280,
9010,
9200,
96272,
26.95003360494582,
-491.1941188244691,
-504.313116840041,
13.11899801557189,
8764.918582038597,
9701,
10637.081417961403,
-0.1929865824062267,
9198,
9701,
9319.852198751189,
356.32257650262017,
-1400360
],
[
9280,
9360,
9150,
9270,
115235,
30.244370127031072,
-466.64289604506666,
-496.77907268104616,
30.136176635979496,
8761.757477384512,
9640.5,
10519.242522615488,
-0.18230227117172101,
9190,
9640.5,
9309.881759000951,
345.8709638952902,
-1285125
],
[
9360,
9410,
9230,
9350,
87948,
33.912493522343425,
-435.7079733997234,
-484.5648528247816,
48.856879425058196,
8780.784670268087,
9587,
10393.215329731913,
-0.16818928334868316,
9198,
9587,
9317.90540720076,
334.02303790276943,
-1197177
],
[
9400,
9630,
9330,
9600,
162865,
43.84945008148239,
-386.5628576701838,
-464.96445379386205,
78.40159612367825,
8807.971440432928,
9555.5,
10303.028559567072,
-0.15646037560924536,
9300,
9555.5,
9374.324325760608,
331.5928209097145,
-1034312
]
] | no news data |
0 | [
[
331000,
344000,
330000,
337500,
235586,
62.36549577494931,
-5034.626437112223,
-9313.867608587376,
4279.241171475152,
307925.22869330394,
323100,
338274.77130669606,
-0.09393235101637919,
330000,
323100,
327548.344323682,
9507.591531282194,
-264159
],
[
338000,
340500,
335500,
339000,
82185,
63.44316702849848,
-3691.5554814220523,
-8189.405183154311,
4497.849701732259,
307763.40296163404,
323150,
338536.59703836596,
-0.0952288227656875,
332500,
323150,
329838.6754589456,
9185.62070761918,
-181974
],
[
337000,
339500,
330000,
332000,
122414,
55.46166759684349,
-3155.627462218399,
-7182.649638967129,
4027.02217674873,
307596.0624753935,
323425,
339253.9375246065,
-0.09788320336774506,
333400,
323425,
330270.9403671565,
9208.076371360668,
-304388
],
[
333000,
336500,
327500,
327500,
115347,
51.018182078170064,
-3058.753629939514,
-6357.870437161607,
3299.1168072220926,
307607.361589235,
323375,
339142.638410765,
-0.09751921707469643,
333200,
323375,
329716.7522937252,
9193.213773406336,
-419735
],
[
329500,
337000,
327500,
331000,
74207,
54.098515917117865,
-2668.7954578698846,
-5620.055441303262,
2951.259983433378,
308488.7840762434,
324150,
339811.2159237566,
-0.09662943651862775,
333400,
324150,
329973.4018349802,
9215.127075305885,
-345528
],
[
331000,
334000,
329000,
330000,
78055,
53.071584175699556,
-2412.631129805406,
-4978.570579003691,
2565.939449198285,
309747.8877304638,
324925,
340102.1122695362,
-0.09341917223689272,
331900,
324925,
329978.72146798414,
8914.046569926893,
-423583
],
[
327000,
330500,
326500,
329000,
77851,
52.00838584805852,
-2264.2102900989703,
-4435.698521222747,
2171.488231123777,
310722.8842195128,
325525,
340327.1157804872,
-0.09094303528446165,
329900,
325525,
329782.9771743873,
8563.043243503545,
-501434
],
[
326500,
334500,
326000,
332500,
103632,
55.377811137230594,
-1842.9209109545336,
-3917.1429991691048,
2074.222088214571,
311345.1758536884,
326175,
341004.8241463116,
-0.09093170320417944,
330000,
326175,
330326.3817395099,
8558.540154681865,
-397802
],
[
329500,
332500,
325500,
326000,
84009,
48.55925411512925,
-2010.3674553747405,
-3535.7878904102317,
1525.4204350354912,
311373.2815853484,
326200,
341026.7184146516,
-0.09090569230319791,
329700,
326200,
329461.1053916079,
8447.215857918874,
-481811
],
[
327000,
327000,
322000,
324500,
66412,
47.11746676889286,
-2238.3057171811233,
-3276.2914557644103,
1037.985738583287,
311725.1392138822,
326375,
341024.8607861178,
-0.08977317984599181,
328400,
326375,
328468.88431328634,
8200.986153781812,
-548223
]
] | no news data |
0 | [
[
1616,
1670,
1598,
1605,
318386,
40.06831111402375,
-60.62252735387642,
-61.60928863926585,
0.9867612853894272,
1527.6830543870071,
1676.95,
1826.216945612993,
-0.17802193936968055,
1609.4,
1676.95,
1625.744885234392,
86.81587488158283,
105747484
],
[
1601,
1627,
1600,
1606,
108148,
40.239266237286714,
-58.69724503251496,
-61.02687991791568,
2.329634885400722,
1545.477918597422,
1663.25,
1781.022081402578,
-0.14161681214799687,
1609.4,
1663.25,
1621.7959081875138,
82.54331239004121,
105855632
],
[
1610,
1624,
1598,
1598,
156713,
39.27409046750334,
-57.15809512224587,
-60.253122958781724,
3.0950278365358557,
1557.536341839139,
1652.05,
1746.563658160861,
-0.1144198518941449,
1608.4,
1652.05,
1617.0367265500113,
78.50450436218112,
105698919
],
[
1592,
1611,
1583,
1586,
122363,
37.80912000039331,
-56.25809909428881,
-59.45411818588315,
3.196019091594337,
1550.414889413882,
1646.2499999999998,
1742.0851105861175,
-0.11642838036278538,
1602.2,
1646.2499999999998,
1610.829381240009,
74.89703976488248,
105576556
],
[
1566,
1609,
1565,
1571,
182840,
36.00137758076744,
-56.10843725934478,
-58.78498200057548,
2.6765447412306997,
1542.6697892126026,
1639.35,
1736.0302107873972,
-0.11794944433756953,
1593.2,
1639.35,
1602.8635049920074,
72.69010835310516,
105393716
],
[
1571,
1850,
1560,
1651,
7827935,
49.78981899098125,
-48.97000206376924,
-56.82198601321424,
7.851983949445,
1546.2702109251939,
1636.0499999999997,
1725.8297890748056,
-0.10975188909239435,
1602.4000000000003,
1636.0499999999997,
1612.490803993606,
88.2122434707405,
113221651
],
[
1682,
1806,
1670,
1757,
3576397,
61.596252372160016,
-34.363307798702635,
-52.33025037031192,
17.966942571609287,
1539.1076911246041,
1638.1499999999996,
1737.1923088753952,
-0.12091970683441143,
1632.6000000000004,
1638.1499999999996,
1641.392643194885,
92.98279750854475,
116798048
],
[
1757,
1805,
1721,
1772,
1291827,
62.924809997585946,
-21.331130721528552,
-46.130426440555254,
24.799295719026702,
1528.4393279855603,
1642.2999999999997,
1756.1606720144391,
-0.13866001584904025,
1667.4000000000003,
1642.2999999999997,
1667.5141145559082,
92.34116911507726,
118089875
],
[
1773,
1800,
1732,
1742,
646416,
58.56133551243966,
-13.270808159964417,
-39.55850278443709,
26.28769462447267,
1524.1239238818066,
1645.2499999999995,
1766.3760761181925,
-0.14724336862871049,
1698.6000000000004,
1645.2499999999995,
1682.4112916447268,
90.60251417828604,
117443459
],
[
1837,
1845,
1724,
1730,
541437,
56.86276653386252,
-7.761771302215038,
-33.19915648799268,
25.437385185777643,
1521.749255383789,
1647.2999999999997,
1772.8507446162105,
-0.1524321551826756,
1730.4000000000003,
1647.2999999999997,
1691.9290333157815,
92.77376316555133,
116902022
]
] | no news data |
0 | [
[
12250,
12800,
12020,
12770,
1449416,
62.06623193132062,
245.74787985369585,
288.37281266979767,
-42.62493281610182,
11384.241066255705,
12126,
12867.758933744295,
-0.1223418990176967,
12028,
12126,
12104.399152905497,
483.15146325943834,
12324664
],
[
12630,
14260,
12570,
13830,
6544513,
71.46567812493191,
368.4149211902986,
304.3812343738979,
64.03368681640075,
11142.353530020357,
12184,
13225.646469979643,
-0.17098596027242996,
12460,
12184,
12449.519322324397,
569.3549301694785,
18869177
],
[
13880,
13970,
13750,
13950,
1155079,
72.30239506576487,
469.8957664404552,
337.48414078720936,
132.41162565324584,
10962.305402933913,
12237,
13511.694597066087,
-0.20833449326895273,
12918,
12237,
12749.615457859518,
544.4010065859443,
20024256
],
[
13450,
13790,
13230,
13660,
1045108,
67.1758408704816,
520.9147105374086,
374.1702547372492,
146.74445580015941,
10890.02905307611,
12313,
13735.97094692389,
-0.2311331027245821,
13264,
12313,
12931.692366287614,
556.9437918298054,
18979148
],
[
13740,
13760,
13330,
13590,
626336,
65.9601058190338,
549.3664221741983,
409.209488224639,
140.1569339495593,
10868.008012177437,
12392,
13915.991987822563,
-0.24596384567827032,
13560,
12392,
13063.353893030093,
547.8763781276764,
18352812
],
[
13530,
13620,
13330,
13610,
504713,
66.14860913023955,
566.9925048278183,
440.7660915452749,
126.22641328254338,
10872.33731688761,
12474.5,
14076.66268311239,
-0.25687004418812626,
13728,
12474.5,
13172.683114424075,
529.4566368328424,
18857525
],
[
13550,
14120,
13370,
13560,
772471,
65.17687158049779,
570.3520567093965,
466.68328457809923,
103.66877213129726,
10929.443587002512,
12564.5,
14199.556412997488,
-0.2602660532448547,
13674,
12564.5,
13250.14649153926,
545.2097342019251,
18085054
],
[
14100,
14120,
13610,
13980,
1394878,
69.26168558206837,
599.9887192182196,
493.34437150612337,
106.64434771209619,
10956.358407866623,
12671,
14385.641592133377,
-0.2706402954989152,
13680,
12671,
13396.11719323141,
546.2661817589305,
19479932
],
[
14030,
14090,
13800,
14020,
600733,
69.62710038843156,
619.561731506119,
518.5878435061225,
100.97388799999658,
10968.74072906469,
12765,
14561.25927093531,
-0.28143506007603764,
13752,
12765,
13520.89375458513,
527.9614544904355,
20080665
],
[
14510,
15870,
14290,
15760,
5674712,
80.49147074081976,
766.6395988940058,
568.1981945836991,
198.44140431030667,
10722.592967009967,
12941.5,
15160.407032990033,
-0.3429134231719713,
14186,
12941.5,
13968.715003668105,
622.3927791696901,
25755377
]
] | no news data |
0 | [
[
50600,
50900,
49950,
50500,
144148,
45.141952768322746,
-575.7151395697365,
-349.3127764337712,
-226.4023631359653,
48581.230283689634,
51795,
55008.769716310366,
-0.12409575118487753,
51130,
51795,
51184.55150211253,
2025.103671518826,
-168835
],
[
50100,
51200,
50000,
50700,
93610,
45.86056057698649,
-587.7715985885152,
-397.00454086472,
-190.76705772379518,
48484.8825932138,
51735,
54985.1174067862,
-0.1256448209833266,
50770,
51735,
51087.64120169003,
1966.1676949817672,
-75225
],
[
50900,
51000,
50100,
50300,
74921,
44.602150842316014,
-622.42812233726,
-442.08925715922805,
-180.33886517803194,
48336.477159471324,
51640,
54943.522840528676,
-0.1279443392923577,
50590,
51640,
50930.112961352024,
1890.0128596259267,
-150146
],
[
50400,
50800,
49650,
49850,
78650,
43.16708240621433,
-678.3849073559322,
-489.34838719856896,
-189.03652015736327,
48447.97056434761,
51670,
54892.02943565239,
-0.12471567391725907,
50260,
51670,
50714.09036908162,
1837.1547982240747,
-228796
],
[
50100,
50800,
49900,
50500,
120013,
45.87597878168432,
-662.6429593522553,
-524.0073016293063,
-138.63565772294896,
48424.08314465023,
51660,
54895.91685534977,
-0.12527746246030866,
50370,
51660,
50671.2722952653,
1773.7865983509266,
-108783
],
[
50500,
51300,
50400,
50800,
97769,
47.12856074766028,
-618.8264136587532,
-542.9711240351958,
-75.85528962355738,
48395.400834434804,
51645,
54894.599165565196,
-0.1258437086093599,
50430,
51645,
50697.01783621224,
1711.373269897289,
-11014
],
[
51100,
52000,
51050,
51600,
146752,
50.42348552875057,
-513.6273945124631,
-537.1023781306492,
23.474983618186116,
48384.542698075755,
51580,
54775.457301924245,
-0.12390295858566286,
50610,
51580,
50877.614268969795,
1674.8466077617684,
135738
],
[
51700,
51700,
50700,
51400,
99663,
49.59142362209226,
-441.3076228791906,
-517.9434270803575,
76.63580420116693,
48409.83064776273,
51475,
54540.16935223727,
-0.11909351538561529,
50830,
51475,
50982.09141517584,
1626.6432786359278,
36075
],
[
51200,
51200,
50500,
51000,
83148,
47.88935735431604,
-411.5265183473821,
-496.66004533376247,
85.13352698638039,
48364.9342112382,
51405,
54445.0657887618,
-0.11827899187868106,
51060,
51405,
50985.67313214068,
1574.7401873047902,
-47073
],
[
51000,
51300,
50400,
51200,
77813,
48.8349369461449,
-367.54956729427795,
-470.8379497258656,
103.28838243158765,
48438.1325635569,
51280,
54121.8674364431,
-0.11083726351182133,
51200,
51280,
51028.538505712546,
1526.5444596401624,
30740
]
] | no news data |
0 | [
[
6900,
6900,
6770,
6800,
11205,
38.185806292055936,
-103.28573617932307,
-37.21551922355685,
-66.07021695576621,
6573.982638660977,
7115.5,
7657.017361339023,
-0.15220781711447498,
6856,
7115.5,
6977.531946826875,
290.1382490523829,
-103154
],
[
6770,
7050,
6690,
6690,
21429,
35.025312724410064,
-122.13563819924366,
-54.199543018694214,
-67.93609518054944,
6521.987346554286,
7096,
7670.012653445714,
-0.16178485159123845,
6814,
7096,
6920.0255574615,
295.12837412006985,
-124583
],
[
6740,
6870,
6660,
6720,
11926,
36.567295168173736,
-133.11905843480235,
-69.98344610191585,
-63.13561233288651,
6478.894218122087,
7077,
7675.105781877913,
-0.1690280576170447,
6778,
7077,
6880.0204459692,
289.0477759686363,
-112657
],
[
6610,
6710,
6150,
6500,
32037,
30.795525852899264,
-157.75713345200893,
-87.53818357193447,
-70.21894988007446,
6411.369869000996,
7058,
7704.630130999004,
-0.18323324766194501,
6702,
7058,
6804.016356775361,
309.11579197087656,
-144694
],
[
6440,
6670,
6310,
6490,
10731,
30.55941110672272,
-176.06038728654948,
-105.24262431485747,
-70.81776297169202,
6345.382729741936,
7037.5,
7729.617270258064,
-0.19669407325273586,
6640,
7037.5,
6741.213085420289,
312.7503782586711,
-155425
],
[
6430,
6560,
6350,
6400,
12758,
28.445547432222842,
-195.5736444243057,
-123.30882833674713,
-72.26481608755859,
6259.370374758337,
7008,
7756.629625241663,
-0.21365000720367103,
6560,
7008,
6672.9704683362315,
305.4110655259089,
-168183
],
[
6370,
6540,
6350,
6440,
2463,
30.73865833938998,
-205.44216617697202,
-139.73549590479212,
-65.7066702721799,
6187.834128006557,
6978,
7768.165871993443,
-0.2264734514168653,
6510,
6978,
6626.376374668986,
297.16741798834397,
-165720
],
[
6440,
7200,
6200,
6300,
265750,
27.425816583105863,
-222.00078389000737,
-156.18855350183517,
-65.8122303881722,
6094.486200751548,
6935.5,
7776.513799248452,
-0.24252434554061061,
6426,
6935.5,
6561.101099735189,
347.3697452748909,
-431470
],
[
6320,
6500,
6300,
6320,
25938,
28.609519538432693,
-230.8486948174268,
-171.1205817649535,
-59.728113052473304,
6017.326104256138,
6891.5,
7765.673895743862,
-0.2536962622778385,
6390,
6891.5,
6512.880879788151,
336.84333489811297,
-405532
],
[
6320,
6950,
6320,
6550,
168148,
40.606731307214446,
-216.8024860589403,
-180.25696262375087,
-36.54552343518944,
6005.441003266159,
6844.5,
7683.558996733841,
-0.24517758688986516,
6402,
6844.5,
6520.304703830521,
357.7830966911049,
-237384
]
] | no news data |
0 | [
[
20500,
20600,
20000,
20450,
34755,
47.64317084220884,
283.69585725128854,
312.36014210653855,
-28.664284855250003,
17879.94630065394,
20201.5,
22523.05369934606,
-0.22983973460842602,
20500,
20201.5,
20627.170252571483,
939.7808309169026,
339084
],
[
20250,
20700,
19940,
20350,
23087,
46.84057399121252,
244.90662852984315,
298.8694393911995,
-53.96281086135633,
17912.690767498807,
20228,
22543.309232501193,
-0.2289212213269916,
20440,
20228,
20571.736202057185,
926.9393429942668,
315997
],
[
20350,
21200,
20350,
20850,
59659,
51.2615970079377,
251.6112883232454,
289.41780917760866,
-37.80652085436327,
17955.682045911606,
20279,
22602.317954088394,
-0.22913535717623096,
20530,
20279,
20627.38896164575,
921.4436756375334,
375656
],
[
20500,
21300,
19750,
20350,
101566,
47.047863349090434,
214.11082191267997,
274.35641172462294,
-60.24558981194298,
18177.364768924534,
20365.5,
22553.635231075466,
-0.21488647281681927,
20500,
20365.5,
20571.9111693166,
966.3405559491381,
274090
],
[
20200,
20850,
20200,
20550,
30968,
48.85874877369612,
198.24452119884882,
259.13403361946814,
-60.889512420619326,
18398.81750352449,
20454.5,
22510.18249647551,
-0.20100051298985658,
20510,
20454.5,
20567.528935453283,
943.7448019527711,
305058
],
[
20550,
20750,
20050,
20500,
22649,
48.412995917010676,
179.565858004833,
243.22039849654112,
-63.65454049170813,
18608.853484266183,
20533.5,
22458.146515733817,
-0.18746404809056585,
20520,
20533.5,
20554.023148362627,
926.3344589561447,
282409
],
[
20500,
21000,
20500,
20650,
29720,
49.89000145081524,
174.8510551262807,
229.54652982248905,
-54.69547469620835,
18851.51566529266,
20620,
22388.48433470734,
-0.1715309732984811,
20580,
20620,
20573.2185186901,
895.8819976021343,
312129
],
[
20950,
21750,
20800,
20950,
38400,
52.80066731813862,
193.0961405618691,
222.25645197036508,
-29.16031140849597,
19112.658886987407,
20716.5,
22320.341113012593,
-0.1548370731554648,
20600,
20716.5,
20648.57481495208,
910.4618549162676,
350529
],
[
20950,
21200,
20650,
21200,
31931,
55.13917426002639,
225.1332172927505,
222.83180503484218,
2.3014122579083107,
19346.795570831484,
20812.5,
22278.204429168516,
-0.1408484736738514,
20770,
20812.5,
20758.859851961664,
884.7145795651057,
382460
],
[
21200,
21550,
20950,
21350,
49245,
56.53079358301873,
259.63368234067457,
230.19218049600866,
29.441501844665908,
19702.980760289553,
20927.5,
22152.019239710447,
-0.11702489448911217,
20930,
20927.5,
20877.087881569332,
864.377823881884,
431705
]
] | no news data |
0 | [
[
19400,
19600,
18440,
18750,
247270,
72.86802824965551,
1180.0187744001432,
1146.2207395795087,
33.798034820634484,
13592.402252221891,
16320,
19047.59774777811,
-0.33426442987476823,
17516,
16320,
17404.57725937882,
876.621118549422,
1391202
],
[
18700,
19500,
18380,
18950,
155923,
73.7739997441948,
1238.4359687918331,
1164.6637854219737,
73.77218336985948,
13686.454664865629,
16535,
19383.54533513437,
-0.3445473643948438,
17980,
16535,
17713.661807503056,
894.0053243673204,
1547125
],
[
18970,
19830,
18380,
19450,
231653,
75.93723338432514,
1309.97723540878,
1193.726475419335,
116.25075998944499,
13641.51544570719,
16730,
19818.48455429281,
-0.36921512902484277,
18548,
16730,
18060.929446002447,
933.7192297696547,
1778778
],
[
19520,
20500,
19350,
19950,
226391,
77.90033068323773,
1390.9856097051452,
1233.178302276497,
157.80730742864807,
13798.643981161595,
17006,
20213.356018838407,
-0.37720287179094514,
19108,
17006,
18438.743556801957,
949.1678562146793,
2005169
],
[
19900,
20500,
19370,
20300,
161925,
79.18072737193384,
1466.52224928543,
1279.8470916782837,
186.67515760714628,
14082.475021880455,
17314,
20545.524978119545,
-0.37328462263134404,
19480,
17314,
18810.994845441564,
962.0844379136307,
2167094
],
[
20100,
21400,
19940,
21300,
203213,
82.33062595166115,
1588.7629526684395,
1341.630263876315,
247.13268879212455,
14144.808107524103,
17632.5,
21120.191892475897,
-0.3955981162598494,
19990,
17632.5,
19308.79587635325,
997.6498352055144,
2370307
],
[
21900,
21900,
19970,
20300,
277881,
70.79552251701932,
1586.657943037826,
1390.6357997086172,
196.0221433292088,
14375.87653194416,
17881,
21386.123468055837,
-0.392050049556047,
20260,
17881,
19507.0367010826,
1064.2462755479776,
2092426
],
[
19900,
21250,
19790,
20900,
179570,
73.21994075846611,
1614.7903948310704,
1435.4667187331079,
179.32367609796256,
14682.02649871713,
18172.5,
21662.973501282868,
-0.38414896148387606,
20550,
18172.5,
19785.62936086608,
1092.514398723122,
2271996
],
[
21600,
22150,
21300,
21900,
228366,
76.69276142481523,
1698.201399571295,
1488.0136549007455,
210.1877446705496,
14940.548175881782,
18509,
22077.451824118216,
-0.38559099077402526,
20940,
18509,
20208.503488692866,
1103.763370242899,
2500362
],
[
22200,
22400,
21300,
21900,
134805,
76.69276142481523,
1744.1991793584057,
1539.2507597922774,
204.94841956612822,
15164.99627566088,
18811,
22457.00372433912,
-0.38764592252821434,
21260,
18811,
20546.802790954294,
1103.4945580826923,
2500362
]
] | no news data |
0 | [
[
9950,
10040,
9850,
10010,
58603,
60.97818499831829,
-85.02269093504037,
-163.85923535688394,
78.83654442184357,
9281.452015625737,
9756,
10230.547984374263,
-0.09728330962982026,
9918,
9756,
9911.248329730544,
331.61948644516497,
613512
],
[
10010,
10240,
9930,
10220,
91747,
65.71976965073084,
-52.86536744418299,
-141.66046177434376,
88.79509433016077,
9262.272170669617,
9780,
10297.727829330383,
-0.1058748117240046,
9992,
9780,
9972.998663784436,
330.0752374133675,
705259
],
[
10300,
10300,
10090,
10100,
43468,
61.14740646934497,
-36.64107847050036,
-120.65658511357508,
84.01550664307472,
9270.791097604084,
9803,
10335.208902395916,
-0.10858082268609938,
10046,
9803,
9998.39893102755,
321.4984347409841,
661791
],
[
10100,
10140,
9900,
10030,
44302,
58.58678247114496,
-29.09622439174018,
-102.3445129692081,
73.24828857746792,
9404.086202993245,
9847,
10289.913797006755,
-0.08995913415390576,
10062,
9847,
10004.71914482204,
315.67711797377103,
617489
],
[
10030,
10190,
9940,
10000,
68404,
57.47591672617698,
-25.24659541958681,
-86.92492945928385,
61.678334039697035,
9495.778200817836,
9879,
10262.221799182164,
-0.07758311553439894,
10072,
9879,
10003.775315857632,
310.9858952613588,
549085
],
[
10000,
10010,
9880,
9940,
41312,
55.22074874241892,
-26.729118641749665,
-74.885767295777,
48.156648654027336,
9531.074038761795,
9895,
10258.925961238205,
-0.07355754648574124,
10058,
9895,
9991.020252686107,
298.0583313141189,
507773
],
[
9940,
9970,
9830,
9830,
42060,
51.250504255568096,
-36.36096311903748,
-67.1808064604291,
30.819843341391618,
9544.47072858365,
9900.5,
10256.52927141635,
-0.07192147293901313,
9980,
9900.5,
9958.816202148886,
286.76845050596756,
465713
],
[
9830,
10260,
9790,
10180,
87733,
60.886590490581575,
-15.572682146896113,
-56.859181597722504,
41.28649945082639,
9558.982336404337,
9924,
10289.017663595663,
-0.07356260854406754,
9996,
9924,
10003.05296171911,
299.8564183269699,
553446
],
[
10280,
10490,
10120,
10170,
126575,
60.518516219515654,
0.09417824035881495,
-45.46850963010624,
45.562687870465055,
9584.647191894861,
9948,
10311.352808105139,
-0.07305042382491737,
10024,
9948,
10036.442369375287,
304.8666741607578,
426871
],
[
10180,
10270,
10000,
10180,
68551,
60.77388849563329,
13.165431498289763,
-33.74172140442704,
46.9071529027168,
9641.776115958688,
9977.5,
10313.223884041312,
-0.06729619324305929,
10060,
9977.5,
10065.153895500229,
302.37619743498936,
495422
]
] | no news data |
0 | [
[
9860,
9900,
9790,
9830,
53097,
51.02829448458273,
-202.92748743985067,
-205.42318597853904,
2.495698538688373,
9603.60449540891,
9982,
10360.39550459109,
-0.07581556894231412,
9758,
9982,
9851.819550199703,
280.0507406541966,
424852
],
[
9870,
9950,
9780,
9910,
30749,
53.49266830188962,
-186.43096193067504,
-201.62474116896627,
15.193779238291228,
9615.674932135156,
9962,
10308.325067864844,
-0.06952922462654963,
9800,
9962,
9863.455640159762,
272.18997346461117,
455601
],
[
9910,
9970,
9800,
9930,
49240,
54.114342733134926,
-169.78632272057075,
-195.2570574792872,
25.470734758716446,
9633.930398305885,
9944,
10254.069601694115,
-0.062363154001229826,
9838,
9944,
9876.764512127811,
264.8906896457104,
504841
],
[
9880,
9880,
9630,
9660,
113121,
45.30902976279602,
-176.3492256446134,
-191.47549111235247,
15.126265467739074,
9593.881599901888,
9928.5,
10263.118400098112,
-0.0674056302760965,
9824,
9928.5,
9833.411609702249,
267.3984975281596,
391720
],
[
9650,
10270,
9650,
10200,
262979,
59.50217839887461,
-136.4045002928542,
-180.4612929484528,
44.0567926555986,
9585.004730959867,
9941,
10296.995269040133,
-0.07162162137413405,
9906,
9941,
9906.729287761798,
292.5843191332911,
654699
],
[
10200,
10650,
10150,
10450,
205391,
64.1417997971585,
-83.6112881193385,
-161.09129198262997,
77.48000386329147,
9540.253809294512,
9959.5,
10378.746190705488,
-0.08419020848546364,
10030,
9959.5,
10015.38343020944,
307.39972490948463,
860090
],
[
10600,
11090,
10410,
10880,
481756,
70.41912974684902,
-6.99425535525188,
-130.27188465715437,
123.2776293019025,
9412.910837938107,
10000,
10587.089162061893,
-0.11741783241237863,
10224,
10000,
10188.306744167552,
334.0140302730929,
1341846
],
[
10930,
11550,
10930,
11240,
452335,
74.45158181491124,
81.83098974886525,
-87.85130977595045,
169.6822995248157,
9253.766980011987,
10061.5,
10869.233019988013,
-0.16055916513204047,
10486,
10061.5,
10398.645395334042,
358.01302811072907,
1794181
],
[
11500,
11760,
11380,
11570,
376394,
77.48188709216103,
176.81565768230394,
-34.91791628429957,
211.7335739666035,
9093.091645384482,
10142.5,
11191.908354615518,
-0.20693287741987043,
10868,
10142.5,
10632.916316267234,
369.58352610281986,
2170575
],
[
11520,
11740,
11390,
11700,
190791,
78.56070219723547,
259.5892219300713,
23.9835113585746,
235.6057105714967,
8971.610715573683,
10227.5,
11483.389284426317,
-0.24559066916183178,
11168,
10227.5,
10846.333053013788,
368.1847028097613,
2361366
]
] | no news data |
0 | [
[
7200,
7290,
7120,
7180,
36074,
60.29307425994456,
-68.04516316475929,
-73.7790361252035,
5.7338729604442165,
6884.643062390769,
7232,
7579.356937609231,
-0.0960611000025528,
7226,
7232,
7234.505635983649,
326.4644349345455,
824319
],
[
7300,
7300,
7170,
7190,
21311,
60.56229198665019,
-67.36186886532414,
-72.49560267322764,
5.133733807903496,
6894.00621124003,
7216,
7537.99378875997,
-0.08924439821506926,
7222,
7216,
7225.60450878692,
312.4312610106494,
845630
],
[
7200,
7260,
7130,
7200,
21735,
60.84816567611585,
-65.26114690576287,
-71.04871151973468,
5.78756461397181,
6896.129579194941,
7217.5,
7538.870420805059,
-0.08905311279669122,
7206,
7217.5,
7220.483607029536,
299.40045665274585,
867365
],
[
7200,
7200,
7000,
7170,
45826,
59.4557706282131,
-65.26472774193917,
-69.89191476417558,
4.627187022236413,
6979.842153926016,
7236,
7492.157846073984,
-0.07080095248037142,
7186,
7236,
7210.3868856236295,
292.3004240346926,
821539
],
[
7190,
7190,
7050,
7130,
29149,
57.56433362546726,
-67.7146588501455,
-69.45646358136958,
1.7418047312240788,
7071.187231880082,
7251,
7430.812768119918,
-0.049596681318416096,
7174,
7251,
7194.309508498904,
281.42182231792884,
792390
],
[
7130,
7250,
7050,
7180,
57221,
59.306992388548515,
-64.87383953207245,
-68.53993877151015,
3.666099239437699,
7077.548702214157,
7253,
7428.451297785843,
-0.04838033855944934,
7174,
7253,
7191.447606799124,
275.60597786664823,
849611
],
[
7220,
7240,
7100,
7200,
40722,
60.01433580744663,
-60.31338178107944,
-66.89462737342402,
6.5812455923445725,
7075.531723441354,
7252,
7428.468276558646,
-0.04866747836697347,
7176,
7252,
7193.1580854393,
265.9198365904591,
890333
],
[
7290,
7890,
7230,
7840,
328288,
74.99372688665662,
-4.99891053137253,
-54.515484005013725,
49.516573473641195,
6962.5756357873715,
7279.5,
7596.4243642126285,
-0.087073113321692,
7304,
7279.5,
7322.52646835144,
296.2112768339978,
1218621
],
[
8700,
10100,
8150,
9220,
2715401,
86.6270080408847,
148.4810758953954,
-13.916172024931903,
162.39724792032732,
6445.696180120801,
7370.5,
8295.303819879198,
-0.2509473766716502,
7714,
7370.5,
7702.021174681152,
436.4818999172836,
3934022
],
[
9170,
9450,
8890,
8970,
525312,
79.4188780924683,
247.0938165329435,
38.28582568664318,
208.8079908463003,
6277.814932174161,
7447.5,
8617.185067825838,
-0.31411482183976863,
8082,
7447.5,
7955.616939744922,
445.3046213517634,
3408710
]
] | no news data |
0 | [
[
24450,
24850,
24200,
24650,
159995,
48.504110368770526,
-496.9814267555994,
-393.0816324268732,
-103.89979432872616,
22552.156739615464,
25007.5,
27462.843260384536,
-0.19636855026568317,
23880,
25007.5,
24349.194178786267,
1091.0181190825456,
1427908
],
[
24500,
24850,
24100,
24200,
173901,
45.87087186313057,
-482.79214151142514,
-411.0237342437837,
-71.76840726764146,
22584.164511343322,
24865,
27145.835488656678,
-0.18345750964461513,
24080,
24865,
24319.355343029016,
1066.659682005221,
1254007
],
[
24200,
24400,
23700,
23800,
148192,
43.604778001541334,
-498.08210730004794,
-428.43540885503654,
-69.6466984450114,
22642.346016782005,
24697.5,
26752.653983217995,
-0.1664260741547116,
24230,
24697.5,
24215.484274423212,
1040.469704719134,
1105815
],
[
23500,
23550,
22950,
23150,
160556,
40.1349961296701,
-556.237127706514,
-453.99575262533205,
-102.24137508118196,
22495.22379243923,
24550,
26604.77620756077,
-0.1673952103919162,
24040,
24550,
24002.38741953857,
1026.8647258106243,
945259
],
[
23200,
23350,
22850,
23100,
191579,
39.87216353231193,
-599.4498972248948,
-483.0865815452446,
-116.36331567965021,
22390.544987785586,
24397.5,
26404.455012214414,
-0.1645213658952281,
23780,
24397.5,
23821.909935630854,
989.2315311098655,
753680
],
[
23050,
23800,
23050,
23650,
116500,
44.20089460919068,
-582.6000739447118,
-502.9892800251381,
-79.61079391957367,
22318.407417553273,
24350,
26381.592582446727,
-0.16686592052950527,
23580,
24350,
23787.527948504685,
972.1435646020179,
870180
],
[
24100,
24200,
23600,
23700,
93750,
44.59142426071016,
-558.7707243782461,
-514.1455688957597,
-44.625155482486434,
22256.071789421247,
24302.5,
26348.928210578753,
-0.16841297895926371,
23480,
24302.5,
23770.022358803748,
945.5618814161596,
963930
],
[
23900,
23950,
23550,
23650,
91679,
44.25784295476924,
-537.7218525027711,
-518.8608256171619,
-18.861026885609135,
22195.615294930172,
24260,
26324.384705069828,
-0.17018835161334112,
23450,
24260,
23746.017887043,
906.5931756007196,
872251
],
[
23600,
23750,
23400,
23500,
96642,
43.213423454313315,
-527.0684987256609,
-520.5023602388617,
-6.566138486799218,
22120.882238115846,
24207.5,
26294.117761884154,
-0.17239432092402387,
23520,
24207.5,
23696.8143096344,
866.8365202006682,
775609
],
[
23750,
24200,
23400,
24000,
257342,
47.64827563020609,
-472.82933552449686,
-510.96775529598875,
38.1384197714919,
22145.614932431108,
24127.5,
26109.385067568892,
-0.1642843284690823,
23700,
24127.5,
23757.45144770752,
862.0624830434776,
1032951
]
] | no news data |
0 | [
[
2000,
2000,
1900,
1966,
50135,
33.7623706714539,
-41.40145599087373,
-13.383280717278064,
-28.018175273595666,
1932.0252051556456,
2122.75,
2313.474794844354,
-0.17969595557117352,
1998,
2122.75,
2053.5104428206164,
108.29433796840456,
2775143
],
[
1980,
1999,
1965,
1999,
18776,
37.454163954901524,
-44.27769344713988,
-19.56216326325043,
-24.715530183889452,
1917.2009569401114,
2115.2,
2313.1990430598885,
-0.18721543405813973,
1987.8,
2115.2,
2042.6083542564932,
102.98759954208995,
2793919
],
[
1999,
2015,
1960,
1965,
36733,
35.27282810332388,
-48.73881745478866,
-25.397494101558074,
-23.341323353230585,
1899.680131893741,
2108.7,
2317.7198681062587,
-0.1982452393477108,
1981.8,
2108.7,
2027.0866834051947,
99.55991386051211,
2757186
],
[
1983,
1983,
1930,
1955,
51044,
34.63393235107727,
-52.47629276044199,
-30.813253833334862,
-21.66303892710713,
1882.9910058617006,
2102.7,
2322.408994138299,
-0.2089779751160881,
1973.8,
2102.7,
2012.6693467241557,
96.2342057276184,
2706142
],
[
1966,
1996,
1930,
1979,
36496,
37.55719635124501,
-52.89196380891144,
-35.22899582845018,
-17.66296798046126,
1869.3290588101654,
2095.65,
2321.970941189835,
-0.21599116378196231,
1972.8,
2095.65,
2005.9354773793245,
94.07461960421709,
2742638
],
[
1980,
2040,
1971,
2020,
31782,
42.304175879034645,
-49.34421931630027,
-38.0520405260202,
-11.292178790280069,
1861.9359576244647,
2089.15,
2316.3640423755355,
-0.21751816995001355,
1983.6,
2089.15,
2008.7483819034596,
92.28357534677302,
2774420
],
[
2020,
2075,
1973,
2025,
40380,
42.874518294470874,
-45.60345973586345,
-39.56232436798885,
-6.0411353678746025,
1857.1483519613766,
2080.9,
2304.6516480386235,
-0.21505276374513282,
1988.8,
2080.9,
2011.9987055227678,
92.97760567914638,
2814800
],
[
2025,
2050,
1986,
1999,
30072,
40.62557337019338,
-44.22704172001295,
-40.49526783839367,
-3.731773881619276,
1849.0560358555206,
2073.85,
2298.6439641444795,
-0.21678902923979984,
1995.6,
2073.85,
2009.3989644182143,
90.9077767020645,
2784728
],
[
1999,
2005,
1972,
1975,
31535,
38.61218955628282,
-44.55916957973113,
-41.30804818666117,
-3.2511213930699654,
1841.5131288593886,
2062.8500000000004,
2284.1868711406123,
-0.2145932773983681,
1999.6,
2062.8500000000004,
2002.5191715345716,
86.77150693763133,
2753193
],
[
2045,
2045,
1970,
1987,
26059,
40.20779792480955,
-43.35432195324529,
-41.71730293997799,
-1.6370190132672988,
1834.1022500647166,
2056.2000000000003,
2278.2977499352837,
-0.21602738054205187,
2001.2,
2056.2000000000003,
1999.4153372276573,
85.93068501351482,
2779252
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.