labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
2900,
2910,
2880,
2885,
90126,
44.81139032190271,
-25.054379577738928,
-24.56644001722222,
-0.4879395605167076,
2809.6379928354904,
2911.25,
3012.8620071645096,
-0.06980644545436468,
2891,
2911.25,
2895.0940541501636,
72.37572220716484,
-8986698
],
[
2890,
2915,
2880,
2880,
148699,
44.05178749384149,
-24.794427778303543,
-24.612037569438485,
-0.1823902088650584,
2807.1791002589694,
2909.75,
3012.3208997410306,
-0.07050152057120415,
2893,
2909.75,
2892.075243320131,
69.70602776379593,
-9135397
],
[
2905,
2910,
2865,
2875,
131102,
43.2620371856652,
-24.70706465591593,
-24.631042986733977,
-0.07602166918195152,
2803.8104677016295,
2907.25,
3010.6895322983705,
-0.07115970920861331,
2890,
2907.25,
2888.660194656105,
67.94131149495335,
-9266499
],
[
2875,
2905,
2860,
2870,
141586,
42.44260506391868,
-24.755916173635796,
-24.656017624114344,
-0.09989854952145194,
2802.6612221024243,
2906.75,
3010.8387778975757,
-0.07161866544943714,
2881,
2906.75,
2884.928155724884,
66.30264638817097,
-9408085
],
[
2870,
2900,
2870,
2870,
73964,
42.44260506391868,
-24.51207145192211,
-24.6272283896759,
0.11515693775378821,
2802.0666921453026,
2906.5,
3010.9333078546974,
-0.07186190115582139,
2876,
2906.5,
2881.9425245799075,
63.70960021758734,
-9408085
],
[
2875,
2890,
2870,
2870,
67869,
42.44260506391867,
-24.04168517192511,
-24.510119746125742,
0.46843457420063217,
2801.475806712971,
2906.25,
3011.024193287029,
-0.07210267064913824,
2873,
2906.25,
2879.5540196639263,
60.587485916331104,
-9408085
],
[
2875,
2910,
2800,
2885,
128516,
46.256816068483324,
-22.20258839788812,
-24.04861347647822,
1.846025078590099,
2799.6447895527617,
2904.75,
3009.8552104472383,
-0.07236781853669905,
2874,
2904.75,
2880.643215731141,
64.11695120802175,
-9279569
],
[
2875,
2910,
2870,
2875,
112911,
44.15600598512429,
-21.306400459279303,
-23.500170873038435,
2.1937704137591325,
2804.6754390087426,
2898,
2991.3245609912574,
-0.0644061842589768,
2874,
2898,
2879.514572584913,
62.394311836020194,
-9392480
],
[
2875,
2885,
2865,
2870,
159805,
43.10195240498955,
-20.760311328354874,
-22.952198964101722,
2.1918876357468484,
2823.7332670881765,
2889.5,
2955.2667329118235,
-0.04552118561122929,
2874,
2889.5,
2877.6116580679304,
59.366146704875895,
-9552285
],
[
2870,
2895,
2865,
2890,
185750,
48.40721129680821,
-18.500437378731476,
-22.06184664702767,
3.5614092682961953,
2843.659345307084,
2884,
2924.340654692916,
-0.027975488691342514,
2878,
2884,
2880.0893264543442,
57.26856479738476,
-9366535
]
] | no news data |
0 | [
[
10450,
10450,
10350,
10420,
19522,
55.31680485201304,
25.649914392040955,
36.26475697601165,
-10.614842583970692,
10289.207160595573,
10439,
10588.792839404427,
-0.028698695163219955,
10454,
10439,
10440.844699780797,
155.06368962040884,
286958
],
[
10440,
10530,
10350,
10500,
33399,
59.6380640984316,
28.611081559591184,
34.734021892727554,
-6.12294033313637,
10298.687228552384,
10446,
10593.312771447616,
-0.02820462788581579,
10474,
10446,
10452.675759824639,
156.8448546475225,
320357
],
[
10500,
10510,
10400,
10450,
15658,
55.993320162356675,
26.61642812608079,
33.110503139398205,
-6.494075013317413,
10300.043742838272,
10442,
10583.956257161728,
-0.027189476568038305,
10462,
10442,
10452.140607859712,
153.4987936012709,
304699
],
[
10450,
10450,
10310,
10380,
28679,
51.26928158408684,
19.16629876220759,
30.321662263960082,
-11.155363501752493,
10316.971239436201,
10446,
10575.028760563799,
-0.024703955689029035,
10440,
10446,
10437.71248628777,
152.534594058323,
276020
],
[
10380,
10450,
10340,
10400,
13842,
52.50229134270086,
14.706325058179573,
27.198594822803983,
-12.49226976462441,
10319.828338145066,
10447,
10574.171661854934,
-0.024346063339702198,
10430,
10447,
10430.169989030217,
149.4964087684428,
289862
],
[
10390,
10430,
10340,
10350,
19403,
49.153826639964905,
7.055846229573945,
23.170045104157975,
-16.11419887458403,
10314.35524269564,
10445.5,
10576.64475730436,
-0.025110288124907492,
10416,
10445.5,
10414.135991224173,
145.24666528498258,
270459
],
[
10350,
10430,
10330,
10400,
18799,
52.42167080437853,
4.970076819929091,
19.530051447312196,
-14.559974627383106,
10313.210694467913,
10445,
10576.789305532087,
-0.025234907713180925,
10396,
10445,
10411.308792979338,
142.01476062176954,
289258
],
[
10400,
10400,
10300,
10380,
31823,
51.00946337004989,
1.683846350037129,
15.960810427857185,
-14.276964077820056,
10306.827863434803,
10439,
10571.172136565197,
-0.025322758226879478,
10382,
10439,
10405.047034383471,
139.01370629164313,
257435
],
[
10400,
10400,
10280,
10370,
33772,
50.280109093761745,
-1.7077455719572754,
12.427099227894294,
-14.13484479985157,
10306.986842811846,
10429.5,
10552.013157188154,
-0.023493582086994362,
10380,
10429.5,
10398.037627506777,
137.65558441366863,
223663
],
[
10370,
10380,
10290,
10350,
33000,
48.7779162066259,
-5.940955817712165,
8.753488218773002,
-14.694444036485168,
10302.717863922639,
10420.5,
10538.282136077361,
-0.022605851173621502,
10370,
10420.5,
10388.430102005423,
134.25161409840658,
190663
]
] | no news data |
0 | [
[
10870,
10940,
10670,
10740,
4151,
54.90298990893658,
-5.3138978513798065,
12.375799439585482,
-17.689697290965288,
10301.397067082571,
10755.5,
11209.602932917429,
-0.08444106418435757,
10696,
10755.5,
10740.579294545267,
374.5663298677213,
225151
],
[
10630,
10730,
10480,
10540,
5918,
49.646503812181734,
-21.24733814555111,
5.651171922558163,
-26.898510068109275,
10278.404051542186,
10739.5,
11200.595948457814,
-0.08586916494395723,
10704,
10739.5,
10700.463435636213,
366.38302059145553,
219233
],
[
10540,
10880,
10370,
10530,
10547,
49.39187372795777,
-34.28638865357061,
-2.336340192667592,
-31.95004846090302,
10258.056759953697,
10728.5,
11198.943240046303,
-0.08769972317589651,
10698,
10728.5,
10666.37074850897,
376.64137626349446,
208686
],
[
10510,
10510,
10190,
10190,
9133,
41.58281740590867,
-71.23394801280301,
-16.115861756694677,
-55.118086256108334,
10234.170813875951,
10724,
11213.829186124049,
-0.09135195563671179,
10580,
10724,
10571.096598807177,
374.0241351018163,
199553
],
[
10190,
10360,
10120,
10360,
5013,
46.1658758231462,
-85.80842958470566,
-30.054375322296877,
-55.754054262408786,
10247.478308486905,
10727,
11206.521691513095,
-0.08940462226402442,
10472,
10727,
10528.877279045742,
364.45098259454375,
204566
],
[
10280,
10570,
10280,
10500,
8798,
49.66793388027629,
-85.08121794349245,
-41.059743846535994,
-44.02147409695645,
10224.581639454082,
10714.5,
11204.418360545918,
-0.09144959830993857,
10424,
10714.5,
10523.101823236595,
359.1330552663621,
213364
],
[
10540,
10790,
10500,
10510,
6304,
49.9185443903205,
-82.74415790615058,
-49.39662665845891,
-33.34753124769166,
10212.20609297393,
10689.5,
11166.79390702607,
-0.08930144665813572,
10418,
10689.5,
10520.481458589276,
354.1949798901934,
219668
],
[
10510,
10690,
10450,
10620,
14150,
52.7080007081981,
-71.19524582098165,
-53.75635049096346,
-17.43889533001819,
10207.875544289065,
10675.5,
11143.124455710935,
-0.08760703586922108,
10436,
10675.5,
10540.385166871421,
346.03819561232245,
233818
],
[
10530,
10650,
10460,
10560,
6356,
51.03813827485755,
-66.1219358303697,
-56.22946755884471,
-9.892468271524983,
10201.94365996359,
10657.5,
11113.05634003641,
-0.08549028196789302,
10510,
10657.5,
10544.308133497138,
334.8926102114423,
227462
],
[
10570,
10680,
10410,
10650,
7102,
53.421894885916245,
-54.21410679692235,
-55.82639540646024,
1.6122886095378917,
10221.055146760733,
10637.5,
11053.944853239267,
-0.07829750472183636,
10568,
10637.5,
10565.44650679771,
330.2574237677678,
234564
]
] | no news data |
0 | [
[
3070,
3130,
3040,
3095,
43403,
67.70349814251824,
46.23923418064487,
31.44042847306278,
14.79880570758209,
2859.3635656327897,
2998.5,
3137.6364343672103,
-0.09280402492393551,
3100,
2998.5,
3064.2187812665807,
67.14607073389963,
883159
],
[
3095,
3120,
3040,
3075,
28340,
62.94001079059749,
44.929864492952674,
34.138315677040765,
10.79154881591191,
2864.250128540771,
3005,
3145.749871459229,
-0.09367711910763984,
3103,
3005,
3066.375025013265,
68.06420853862109,
854819
],
[
3075,
3075,
3020,
3020,
48364,
52.086785026645536,
39.00451941578149,
35.111556424788915,
3.8929629909925723,
2871.5189008205894,
3009,
3146.4810991794106,
-0.09137992634058534,
3082,
3009,
3057.100020010612,
67.13105078586244,
806455
],
[
3020,
3085,
3015,
3045,
27939,
55.816329720016824,
35.91196108562417,
35.27163735695597,
0.6403237286682,
2883.561571862737,
3015.25,
3146.938428137263,
-0.08734826507736548,
3065,
3015.25,
3054.6800160084895,
67.33597572972941,
834394
],
[
3045,
3050,
3010,
3040,
27789,
54.89597408083342,
32.68090300831409,
34.753490487227594,
-2.072587478913505,
2897.1161588191367,
3021.25,
3145.3838411808633,
-0.08217382949498607,
3055,
3021.25,
3051.7440128067915,
65.38340603474875,
806605
],
[
3070,
3070,
3005,
3040,
14948,
54.89597408083342,
29.77701530662307,
33.758195451106694,
-3.9811801444836235,
2906.986511158122,
3026,
3145.013488841878,
-0.07866060068861726,
3044,
3026,
3049.395210245433,
65.35601988940955,
806605
],
[
3040,
3045,
3020,
3035,
14736,
53.865878518438386,
26.76369000978184,
32.35929436284172,
-5.595604353059883,
2916.7193410293244,
3030.25,
3143.7806589706756,
-0.07493154622270481,
3036,
3030.25,
3046.516168196347,
62.473447040166015,
791869
],
[
3045,
3110,
2990,
3110,
75338,
64.5971501168408,
30.080729278526633,
31.903581345978708,
-1.8228520674520752,
2922.99879338719,
3037.5,
3152.00120661281,
-0.07539174097962809,
3054,
3037.5,
3059.2129345570775,
66.58248653729702,
867207
],
[
3125,
3160,
3060,
3105,
61182,
63.53608315041337,
31.937888485907024,
31.910442773964373,
0.027445711942650775,
2931.55380880586,
3044.5,
3157.44619119414,
-0.07419687383421897,
3066,
3044.5,
3068.370347645662,
68.96945178463294,
806025
],
[
3150,
3175,
3070,
3150,
115613,
68.5440299960929,
36.61870679954245,
32.85209557907999,
3.766611220462458,
2946.7317770863683,
3055.5,
3164.2682229136317,
-0.0711950403623837,
3088,
3055.5,
3084.69627811653,
71.54306237144488,
921638
]
] | no news data |
0 | [
[
4675,
4700,
4640,
4665,
14503,
58.36465334342276,
-42.07705320387777,
-58.958728519336226,
16.88167531545846,
4529.828546651968,
4657.5,
4785.171453348032,
-0.05482402720259011,
4664,
4657.5,
4668.585919219788,
121.55898358279599,
17200
],
[
4640,
5000,
4640,
4710,
223331,
60.80555987952351,
-35.810513464416545,
-54.32908550835229,
18.518572043935748,
4529.479498310903,
4658.25,
4787.020501689097,
-0.05528707205027503,
4676,
4658.25,
4676.8687353758305,
138.59048475545342,
240531
],
[
4750,
4800,
4715,
4770,
76832,
63.84879277633926,
-25.706409526496827,
-48.6045503119812,
22.898140785484372,
4524.664740321758,
4661.75,
4798.835259678242,
-0.058812789050567894,
4698,
4661.75,
4695.494988300665,
135.1197358443496,
317363
],
[
4760,
4780,
4695,
4710,
29173,
58.92191004976849,
-22.283463027825746,
-43.340332855150116,
21.05686982732437,
4556.879886201436,
4672.25,
4787.620113798564,
-0.04938524856271115,
4706,
4672.25,
4698.395990640533,
131.53975471261035,
288190
],
[
4710,
4755,
4655,
4750,
41795,
61.07819396408283,
-16.156841548493503,
-37.90363459381879,
21.74679304532529,
4563.700718118767,
4679.5,
4795.299281881233,
-0.04949216022277281,
4721,
4679.5,
4708.716792512427,
129.28691509028104,
329985
],
[
4770,
4790,
4720,
4755,
42419,
61.35129624701442,
-10.773798035643267,
-32.47766728218369,
21.70386924654042,
4566.3305225992735,
4685.25,
4804.1694774007265,
-0.050763343429155956,
4739,
4685.25,
4717.973434009942,
125.05213544097526,
372404
],
[
4845,
4845,
4715,
4795,
61530,
63.55448214137764,
-3.2426522858531825,
-26.63066428291759,
23.388011997064407,
4561.257731135708,
4689.75,
4818.242268864292,
-0.05479706545734501,
4756,
4689.75,
4733.378747207954,
125.40555433804846,
433934
],
[
4765,
4835,
4750,
4780,
26627,
62.12429253693136,
1.4981901367564205,
-21.004893398982787,
22.503083535739208,
4559.869902481304,
4694.5,
4829.130097518696,
-0.05735652253432568,
4758,
4694.5,
4742.702997766363,
122.51944331390214,
407307
],
[
4770,
4810,
4750,
4810,
94082,
63.87521680065699,
7.588614369435163,
-15.286191845299198,
22.874806214734363,
4557.969332086909,
4701.5,
4845.030667913091,
-0.061057393560817116,
4778,
4701.5,
4756.162398213091,
118.05376879148058,
501389
],
[
4800,
4925,
4800,
4875,
61068,
67.39245290837272,
17.459019516184526,
-8.737149573002455,
26.19616908918698,
4558.42796397383,
4714.75,
4871.07203602617,
-0.06631190880796237,
4803,
4714.75,
4779.929918570473,
118.54992816351769,
562457
]
] | no news data |
0 | [
[
11560,
11650,
11500,
11630,
1091322,
59.217883445527775,
37.28235058057726,
52.14122398012215,
-14.85887339954489,
11502.771946697632,
11614.5,
11726.228053302368,
-0.01923940820566838,
11590,
11614.5,
11599.717080814427,
112.30740506392316,
4366577
],
[
11630,
11680,
11590,
11670,
883155,
61.31591253588975,
40.27615281920771,
49.76820974793926,
-9.49205692873155,
11504.75513314069,
11618.5,
11732.24486685931,
-0.01957995728524503,
11598,
11618.5,
11613.773664651542,
110.71401898792865,
5249732
],
[
11680,
11690,
11630,
11650,
977096,
59.66317906582595,
40.567295281733095,
47.92802685469803,
-7.360731572964937,
11533.703578076957,
11611,
11688.296421923043,
-0.013314343626396254,
11620,
11611,
11621.018931721233,
107.09158906021948,
4272636
],
[
11650,
11680,
11580,
11600,
672466,
55.62639747258382,
36.344489002724,
45.61131928430323,
-9.266830281579225,
11533.703578076957,
11611,
11688.296421923043,
-0.013314343626396254,
11622,
11611,
11616.815145376988,
106.58504698448951,
3600170
],
[
11610,
11640,
11580,
11630,
569524,
57.485083879501715,
35.01500272711564,
43.492055972865714,
-8.47705324575007,
11534.241940678321,
11612,
11689.758059321679,
-0.013392707427089038,
11636,
11612,
11619.45211630159,
103.25754362845456,
4169694
],
[
11630,
11660,
11570,
11600,
753556,
55.00389644515261,
31.181188662440036,
41.02988251078058,
-9.848693848340545,
11538.029545690488,
11613.5,
11688.970454309512,
-0.012997021450813658,
11630,
11613.5,
11615.561693041273,
102.3105762264221,
3416138
],
[
11600,
11600,
11570,
11600,
423968,
55.003896445152606,
27.822147003080318,
38.38833540924053,
-10.566188406160215,
11538.029545690488,
11613.5,
11688.970454309512,
-0.012997021450813658,
11616,
11613.5,
11612.449354433018,
97.14553506739195,
3416138
],
[
11570,
11600,
11560,
11570,
583075,
52.38176822238206,
22.480195309815826,
35.20670738935559,
-12.726512079539766,
11539.901914223177,
11614,
11688.098085776823,
-0.012760131871331617,
11600,
11614,
11603.959483546414,
93.06371113400681,
2833063
],
[
11570,
11580,
11450,
11530,
1187358,
49.025866981222755,
14.847837768826139,
31.134933465249702,
-16.287095696423563,
11527.05817553719,
11608,
11688.94182446281,
-0.013945869135563485,
11586,
11608,
11589.167586837131,
95.70201748157774,
1645705
],
[
11530,
11560,
11520,
11540,
506104,
49.89019075500895,
9.496585133934786,
26.80726379898672,
-17.310678665051935,
11519.299499329822,
11605.5,
11691.700500670178,
-0.014855111915932683,
11568,
11605.5,
11579.334069469705,
91.72330194717934,
2151809
]
] | no news data |
0 | [
[
9380,
9470,
9340,
9360,
37453,
49.23789260702962,
-285.43461025673423,
-258.6268491736437,
-26.807761083090554,
9078.809796229752,
9840,
10601.190203770248,
-0.1547134560508633,
9444,
9840,
9527.210323724787,
272.26314914382453,
-572997
],
[
9450,
9610,
9310,
9430,
54634,
51.21312242681681,
-277.7441142319203,
-262.45030218529905,
-15.29381204662127,
9054.997100808552,
9792.5,
10530.002899191448,
-0.15062607080754614,
9432,
9792.5,
9507.76825897983,
274.2443527764085,
-518363
],
[
9510,
9620,
9440,
9500,
40982,
53.175297264785456,
-262.96957615855536,
-262.55415697995033,
-0.41541917860502053,
9084.625458631719,
9740,
10395.374541368281,
-0.1345738277963616,
9446,
9740,
9506.214607183865,
268.22689900666506,
-477381
],
[
9500,
9550,
9180,
9400,
34505,
50.076754487869636,
-256.3744870565315,
-261.3182229952666,
4.943735938735074,
9052.386510434622,
9707.5,
10362.613489565378,
-0.13497058760038685,
9428,
9707.5,
9484.971685747092,
275.49640622047474,
-511886
],
[
9400,
9400,
9220,
9260,
47039,
46.032616634670156,
-259.45383904718074,
-260.94534620564946,
1.4915071584687212,
9010.492918113347,
9664.5,
10318.507081886653,
-0.1353421453539559,
9390,
9664.5,
9439.977348597673,
268.6752343475837,
-558925
],
[
9210,
9390,
9200,
9330,
32397,
48.28161638758921,
-253.32565227008672,
-259.4214074185369,
6.095755148450166,
9000.727137055412,
9621.5,
10242.272862944588,
-0.12903868688761383,
9384,
9621.5,
9417.981878878138,
263.0555747513277,
-526528
],
[
9360,
9480,
9340,
9380,
19369,
49.88802567863626,
-241.64886032483992,
-255.86689799979752,
14.2180376749576,
9014.72247258634,
9580.5,
10146.27752741366,
-0.11811022961508486,
9374,
9580.5,
9410.38550310251,
254.9801765548043,
-507159
],
[
9420,
9580,
9400,
9500,
27713,
53.612048896449096,
-220.1738938683102,
-248.72829717350004,
28.55440330518985,
9062.571930641196,
9545,
10027.428069358804,
-0.10108498048377251,
9374,
9545,
9428.30840248201,
251.053021086604,
-479446
],
[
9500,
9630,
9450,
9480,
22507,
52.906361766976126,
-202.43511509047858,
-239.46966075689576,
37.03454566641719,
9096.360925281564,
9516.5,
9936.639074718436,
-0.08829697361812346,
9390,
9516.5,
9438.646721985608,
245.97780529470373,
-501953
],
[
9490,
9680,
9490,
9570,
23272,
55.73029006400103,
-179.05077143160088,
-227.3858828918368,
48.33511146023591,
9140.094527040168,
9495,
9849.905472959832,
-0.074756287090012,
9452,
9495,
9464.917377588486,
242.69367634508203,
-478681
]
] | no news data |
0 | [
[
3895,
3920,
3845,
3900,
21090,
45.15402161967067,
-14.598864081826378,
-12.947492913648773,
-1.6513711681776044,
3810.106203011265,
3928,
4045.893796988735,
-0.06002739154212585,
3933,
3928,
3933.7131978402035,
95.64732615354944,
2551300
],
[
3860,
3900,
3850,
3870,
14824,
42.1040461058464,
-18.90027875206988,
-14.138050081332995,
-4.762228670736885,
3804.52957483246,
3925.25,
4045.97042516754,
-0.061509674628387905,
3907,
3925.25,
3920.970558272163,
92.38680285686733,
2536476
],
[
3870,
3870,
3785,
3835,
29997,
38.810382002702696,
-24.846967980869977,
-16.279833661240392,
-8.567134319629584,
3795.5312895466996,
3922.25,
4048.9687104533004,
-0.06461531542012898,
3878,
3922.25,
3903.7764466177305,
91.8591740813768,
2506479
],
[
3750,
3820,
3735,
3750,
55759,
32.218664671612785,
-36.00352543385134,
-20.224572015762583,
-15.778953418088754,
3778.1529384870164,
3919,
4059.8470615129836,
-0.07187908217044328,
3843,
3919,
3873.0211572941844,
92.44066164699275,
2450720
],
[
3750,
3775,
3730,
3775,
31956,
35.678932144413245,
-42.33981944477591,
-24.64762150156525,
-17.69219794321066,
3766.236842682313,
3916.25,
4066.263157317687,
-0.07661061337641203,
3826,
3916.25,
3853.4169258353477,
89.05204295792184,
2482676
],
[
3775,
3800,
3745,
3795,
11680,
38.38871497797573,
-45.2262056989789,
-28.763338341047984,
-16.462867357930918,
3755.239355184407,
3913,
4070.760644815593,
-0.08063411439590747,
3805,
3913,
3841.7335406682782,
86.61975417521315,
2494356
],
[
3795,
3825,
3775,
3815,
21847,
41.0626834535258,
-45.376779479918696,
-32.08602656882213,
-13.290752911096568,
3746.1179807612652,
3909.5,
4072.8820192387348,
-0.08358205358165226,
3794,
3909.5,
3836.386832534623,
84.00405744841221,
2516203
],
[
3810,
3815,
3780,
3815,
10550,
41.0626834535258,
-44.97763609484355,
-34.66434847402641,
-10.313287620817135,
3735.9937135673863,
3904.75,
4073.5062864326137,
-0.08643641023502847,
3790,
3904.75,
3832.1094660276985,
80.50376763066849,
2516203
],
[
3815,
3850,
3775,
3815,
10469,
41.06268345352579,
-44.15235126500056,
-36.56194903222124,
-7.590402232779319,
3727.7082733371662,
3896,
4064.2917266628338,
-0.08639205680843622,
3803,
3896,
3828.687572822159,
80.11064137133503,
2516203
],
[
3790,
3840,
3785,
3840,
14674,
44.80273540670048,
-41.008297893869894,
-37.451218804550976,
-3.5570790893189184,
3724.9525639160893,
3888.25,
4051.5474360839107,
-0.08399533779150554,
3816,
3888.25,
3830.9500582577275,
78.3170241305254,
2530877
]
] | no news data |
0 | [
[
12910,
12990,
12850,
12930,
51966,
59.15734799699742,
-278.3738807833797,
-160.49384580252757,
-117.88003498085214,
11867.239671036203,
13626,
15384.760328963797,
-0.2581477071721411,
12832,
13626,
13013.326571294434,
638.817173495348,
67279
],
[
12900,
13400,
12900,
13260,
138444,
61.65162077579118,
-246.70674115015208,
-177.7364248720525,
-68.97031627809957,
11851.476608347124,
13561.5,
15271.523391652876,
-0.2521879425805222,
12936,
13561.5,
13062.661257035548,
628.9016611028231,
205723
],
[
13280,
13560,
13280,
13390,
155907,
62.62008247018238,
-208.71446091158214,
-183.93203207995845,
-24.78242883162369,
11857.141658242748,
13503.5,
15149.858341757252,
-0.24384172129555326,
13090,
13503.5,
13128.12900562844,
605.4086853097643,
361630
],
[
13310,
13310,
12660,
12720,
135518,
54.921761320754555,
-230.01721045787053,
-193.14906775554087,
-36.86814270232966,
11777.352562942235,
13459.5,
15141.647437057765,
-0.24995689840748397,
13044,
13459.5,
13046.503204502753,
614.3080649304954,
226112
],
[
12660,
12970,
12000,
12820,
256376,
55.79525774721552,
-236.10891211996932,
-201.74103662842657,
-34.36787549154275,
11729.017042202458,
13385.5,
15041.982957797542,
-0.24750408394121123,
13024,
13385.5,
13001.202563602203,
639.7146317211743,
482488
],
[
12810,
12810,
12400,
12420,
81924,
51.49674108402254,
-270.0997449079987,
-215.41277828434102,
-54.68696662365767,
11663.247349088344,
13279.5,
14895.752650911656,
-0.24342070874831975,
12922,
13279.5,
12884.962050881762,
624.0207294553762,
400564
],
[
12420,
12770,
12410,
12680,
44234,
53.9786114009717,
-272.9119387458213,
-226.9126103766371,
-45.99932836918421,
11685.20946247849,
13179.5,
14673.79053752151,
-0.22675982207542175,
12806,
13179.5,
12843.96964070541,
605.1621059228494,
444798
],
[
12740,
12740,
12280,
12380,
66206,
50.75166990344147,
-295.93674088376247,
-240.71743647806218,
-55.219304405700285,
11712.909096182824,
13063.5,
14414.090903817176,
-0.20677320837710808,
12604,
13063.5,
12751.175712564329,
594.7933840712174,
378592
],
[
12360,
12830,
12110,
12740,
122682,
54.283564048154545,
-281.88566858860395,
-248.95108290017055,
-32.9345856884334,
12015.595133479728,
12942.5,
13869.404866520272,
-0.1432342849558079,
12608,
12942.5,
12748.940570051464,
603.7367137804162,
501274
],
[
12740,
13830,
12610,
13700,
344271,
62.091051928249,
-191.08342484067543,
-237.37755128827155,
46.29412644759611,
12226.890652131848,
12902,
13577.109347868152,
-0.10465189084919428,
12784,
12902,
12939.15245604117,
647.7555199389578,
845545
]
] | no news data |
0 | [
[
2335,
2340,
2295,
2310,
199284,
38.66353689232607,
-70.17158400415428,
-62.551939908657324,
-7.619644095496959,
2246.1772043805795,
2401.75,
2557.3227956194205,
-0.12954953314826315,
2292,
2401.75,
2341.2994767870105,
73.10643168653989,
-4045664
],
[
2305,
2330,
2290,
2295,
215327,
37.37662907810387,
-70.01233028320758,
-64.04401798356739,
-5.968312299640189,
2233.7021190495175,
2393.25,
2552.7978809504825,
-0.13333156247820538,
2305,
2393.25,
2332.0395814296085,
70.74168656607276,
-4260991
],
[
2295,
2330,
2275,
2290,
202310,
36.93531167443317,
-69.48855793450912,
-65.13292597375573,
-4.355631960753385,
2222.0919796660883,
2384.75,
2547.4080203339117,
-0.13641515490840694,
2311,
2384.75,
2323.631665143687,
69.61728038278186,
-4463301
],
[
2260,
2305,
2250,
2275,
250669,
35.57812400156245,
-69.48288378171674,
-66.00291753534793,
-3.4799662463688037,
2209.5805144224264,
2379.5,
2549.4194855775736,
-0.14281948777270317,
2301,
2379.5,
2313.9053321149495,
68.57318892686887,
-4713970
],
[
2270,
2385,
2270,
2380,
575417,
49.5521998092503,
-60.310542108939444,
-64.86444245006624,
4.553900341126791,
2208.6509944316335,
2377.75,
2546.8490055683665,
-0.14223447003963113,
2310,
2377.75,
2327.1242656919594,
71.88938971780681,
-4138553
],
[
2380,
2395,
2330,
2385,
366442,
50.10719982431111,
-52.038074506519024,
-62.29916886135679,
10.261094354837766,
2208.021304608998,
2376,
2543.978695391002,
-0.1413962082415842,
2325,
2376,
2338.6994125535675,
71.39729045224918,
-3772111
],
[
2400,
2430,
2385,
2410,
260457,
52.897490787152655,
-42.969467986030395,
-58.433228686291514,
15.463760700261119,
2208.4023749338016,
2374.5,
2540.5976250661984,
-0.13990113713724855,
2348,
2374.5,
2352.959530042854,
69.51176970565994,
-3511654
],
[
2410,
2440,
2395,
2405,
385420,
52.26789573156835,
-35.77361423936782,
-53.901305796906776,
18.12769155753896,
2210.5647895974707,
2371.25,
2531.9352104025293,
-0.13552785273803206,
2371,
2371.25,
2363.3676240342834,
67.76092901239852,
-3897074
],
[
2410,
2450,
2405,
2415,
407445,
53.46094526206951,
-28.93043977415482,
-48.90713259235639,
19.97669281820157,
2213.5933344128803,
2368.25,
2522.9066655871197,
-0.13060839487986464,
2399,
2368.25,
2373.6940992274267,
66.13514836865576,
-3489629
],
[
2435,
2460,
2410,
2425,
381895,
54.680818310622136,
-22.44156587948237,
-43.614019249781585,
21.172453370299216,
2216.3477715712725,
2366,
2515.6522284287275,
-0.12650230636409768,
2408,
2366,
2383.955279381941,
64.98263777089464,
-3107734
]
] | no news data |
0 | [
[
888,
897,
867,
869,
36553,
35.74016667480566,
-45.13670135805762,
-45.452811734117205,
0.3161103760595836,
843.3601355156842,
931.5999999999999,
1019.8398644843156,
-0.1894372359044992,
887,
931.5999999999999,
896.3554315018541,
38.558627196822655,
-519463
],
[
869,
876,
851,
856,
29985,
33.74044476306621,
-45.76345918296374,
-45.51494122388652,
-0.24851795907722618,
836.1601355156844,
924.4,
1012.6398644843156,
-0.19091273146758028,
883,
924.4,
888.2843452014833,
37.59015382562104,
-549448
],
[
856,
861,
685,
685,
355617,
18.822140044346668,
-59.374013499537455,
-48.28675567901671,
-11.087257820520747,
775.1873812007098,
909.1,
1043.0126187992903,
-0.2946048153102855,
840.8000000000001,
909.1,
847.6274761611867,
47.47657140950525,
-905065
],
[
707,
890,
707,
890,
367914,
48.32186370145726,
-53.007649918510765,
-49.23093452691552,
-3.7767153915952463,
775.9231928906859,
903.8999999999999,
1031.8768071093139,
-0.2831658526591747,
836,
903.8999999999999,
856.1019809289494,
58.72824488025488,
-537151
],
[
974,
1157,
974,
974,
11976823,
55.46362489451829,
-40.71482774057222,
-47.527713169646866,
6.8128854290746474,
775.1093895539137,
904.7,
1034.2906104460862,
-0.2864830561425583,
854.8,
904.7,
879.6815847431596,
73.60479881737953,
11439672
],
[
979,
1120,
918,
927,
2713443,
51.200066084588734,
-34.369000361952885,
-44.89597060810807,
10.526970246155187,
776.1330207939665,
902.5500000000002,
1028.9669792060338,
-0.2801329105446427,
866.4,
902.5500000000002,
889.1452677945277,
82.77588461613814,
8726229
],
[
927,
988,
870,
899,
510555,
48.79364234589693,
-31.23914699851082,
-42.164605886188625,
10.925458887677806,
775.5711998137521,
900.0000000000002,
1024.4288001862485,
-0.2765084448583293,
875,
900.0000000000002,
891.1162142356222,
85.29189285784257,
8215674
],
[
914,
914,
870,
881,
162753,
47.25599188756169,
-29.866878443124506,
-39.70506039757581,
9.8381819544513,
774.9215304949167,
895.8500000000001,
1016.7784695050835,
-0.26997481610779345,
914.2,
895.8500000000001,
889.0929713884979,
82.34247193942524,
8052921
],
[
885,
1110,
885,
998,
3960292,
56.788222753312134,
-19.118042641119587,
-35.58765684628456,
16.469614205164973,
771.168771210135,
898.1,
1025.031228789865,
-0.2826661369332258,
935.8000000000001,
898.1,
910.8743771107984,
92.81800965803772,
12013213
],
[
1004,
1012,
915,
932,
516853,
51.17022563822778,
-15.743677922841016,
-31.618861061595855,
15.875183138754839,
772.2253401266212,
896.5500000000001,
1020.874659873379,
-0.2773401592178437,
927.4000000000001,
896.5500000000001,
915.0995016886387,
93.11672325389218,
11496360
]
] | no news data |
0 | [
[
13740,
13790,
13600,
13730,
2818,
39.53316928734471,
-157.11795893314593,
-136.72807637936324,
-20.389882553782684,
13221.36754138271,
13929.5,
14637.63245861729,
-0.10167377990843755,
13700,
13929.5,
13790.731265300761,
306.9228784768782,
98794
],
[
13760,
13790,
13640,
13660,
1099,
37.86991725973841,
-159.04069579176758,
-141.1906002618441,
-17.850095529923465,
13397.903900198413,
13858,
14318.096099801587,
-0.06640151534154815,
13708,
13858,
13764.58501224061,
295.7141014428155,
97695
],
[
13560,
13720,
13560,
13700,
5541,
39.43790954510314,
-155.5438007859375,
-144.0612403666628,
-11.482560419274705,
13421.37411691396,
13826,
14230.62588308604,
-0.05853115623984386,
13712,
13826,
13751.66800979249,
286.020237054043,
103236
],
[
13580,
13740,
13580,
13620,
2412,
37.404696871086585,
-157.41325568694265,
-146.73164343071875,
-10.6816122562239,
13407.476488498982,
13820.5,
14233.523511501018,
-0.05976969161767204,
13690,
13820.5,
13725.334407833992,
277.0187915501828,
100824
],
[
13740,
13740,
13580,
13620,
1857,
37.404696871086585,
-157.08404507448904,
-148.8021237594728,
-8.281921315016234,
13403.160962314554,
13819,
14234.839037685446,
-0.06018366563216526,
13666,
13819,
13704.267526267195,
268.6603064394555,
100824
],
[
13620,
13620,
13440,
13500,
6736,
34.32609227723703,
-164.60863453681668,
-151.96342591494158,
-12.6452086218751,
13371.030001028643,
13808.5,
14245.969998971357,
-0.06336242154779406,
13620,
13808.5,
13663.414021013756,
262.32742740806583,
94088
],
[
13490,
13540,
13400,
13460,
3199,
33.341015621779,
-171.81896947696805,
-155.93453462734686,
-15.884434849621186,
13334.045450312882,
13796.5,
14258.954549687118,
-0.06703940125207376,
13580,
13796.5,
13622.731216811006,
253.58975402177543,
90889
],
[
13460,
13480,
13340,
13370,
8156,
31.173331105655922,
-182.68952853860173,
-161.28553340959783,
-21.403995129003903,
13278.635807917475,
13778.5,
14278.364192082525,
-0.07255712771093005,
13514,
13778.5,
13572.184973448806,
245.4762001630772,
82733
],
[
13480,
13480,
13370,
13410,
2208,
33.25047969343405,
-185.93353317619403,
-166.21513336291707,
-19.71839981327696,
13233.778913132835,
13750,
14266.221086867165,
-0.07508670354431485,
13472,
13750,
13539.747978759046,
235.7993287228574,
84941
],
[
13390,
14100,
13350,
13810,
19828,
49.623348846025465,
-154.44739967942405,
-163.8615866262185,
9.414186946794445,
13268.857839291952,
13727.5,
14186.142160708048,
-0.06682093035265683,
13510,
13727.5,
13593.798383007237,
272.52794809979616,
104769
]
] | no news data |
0 | [
[
6950,
6950,
6830,
6880,
27678,
38.17588918084692,
-327.8935753215128,
-280.2857906880629,
-47.60778463344991,
6759.905586780382,
7436.5,
8113.094413219618,
-0.18196582080807322,
6998,
7436.5,
7139.908957817144,
252.96296206535186,
-458693
],
[
6920,
6960,
6870,
6870,
37628,
37.93950292718952,
-332.1357069960195,
-290.65577394965425,
-41.47993304636526,
6706.073631812785,
7382.5,
8058.926368187215,
-0.18325130191323138,
6948,
7382.5,
7085.927166253716,
241.3227504892553,
-496321
],
[
6870,
6920,
6780,
6830,
46301,
36.9538203625552,
-334.8651753222457,
-299.49765422417255,
-35.367521098073155,
6631.9556509889535,
7347,
8062.0443490110465,
-0.19464933959739936,
6892,
7347,
7034.741733002973,
234.08541116859422,
-542622
],
[
6900,
6900,
6700,
6740,
32666,
34.765261935279575,
-340.3670074829952,
-307.6715248759371,
-32.69548260705807,
6552.109915017025,
7317,
8081.890084982975,
-0.20907204728248605,
6838,
7317,
6975.793386402379,
231.65073894226606,
-575288
],
[
6690,
6830,
6690,
6790,
27557,
36.9976402568565,
-336.8101294609842,
-313.49924579294657,
-23.310883668037604,
6487.174006571939,
7285,
8082.825993428061,
-0.21903253079699694,
6822,
7285,
6938.634709121903,
225.10425758924706,
-547731
],
[
6770,
6910,
6770,
6860,
21896,
40.08871987751583,
-324.6010640082868,
-315.71960943601465,
-8.881454572272162,
6440.156672480156,
7253.5,
8066.843327519844,
-0.22426230854617607,
6818,
7253.5,
6922.907767297523,
219.025382047158,
-525835
],
[
6860,
7030,
6860,
6980,
53235,
45.064638317386134,
-301.76374988998214,
-312.9284375268082,
11.164687636826045,
6418.04661041104,
7222,
8025.95338958896,
-0.22264009681222927,
6840,
7222,
6934.326213838019,
215.52356904378956,
-472600
],
[
7010,
7040,
6930,
6950,
31067,
44.07899222885806,
-282.82552657917313,
-306.9078553372812,
24.082328758108076,
6421.776784478154,
7177,
7932.223215521846,
-0.2104565181891727,
6864,
7177,
6937.460971070415,
207.98617125494746,
-503667
],
[
6930,
7000,
6880,
6950,
17255,
44.07899222885807,
-264.7648043091185,
-298.47924513164867,
33.71444082253015,
6485.814708779822,
7121.5,
7757.185291220178,
-0.1785256733048314,
6906,
7121.5,
6939.968776856333,
201.70144473673696,
-503667
],
[
6970,
7020,
6890,
6920,
42879,
42.988538700198546,
-249.99056544444284,
-288.7815091942075,
38.790943749764665,
6512.345546174993,
7080,
7647.654453825007,
-0.1603543654872902,
6932,
7080,
6935.9750214850665,
196.57991296982718,
-546546
]
] | no news data |
0 | [
[
1008,
1023,
1001,
1023,
170045,
52.84718966733524,
-19.949819728445846,
-20.58985430442515,
0.6400345759793034,
1013.004799084178,
1048.7,
1084.395200915822,
-0.06807514239691427,
1035,
1048.7,
1036.8766770107454,
34.71712667629002,
-2360750
],
[
1012,
1029,
1009,
1016,
104032,
51.25265072858453,
-20.46255862396856,
-20.56439516833383,
0.10183654436526979,
1008.3948822334868,
1046.5,
1084.6051177665133,
-0.07282392310848212,
1030.6000000000001,
1046.5,
1032.7013416085963,
33.66590334226931,
-2464782
],
[
1016,
1023,
998,
1004,
225203,
48.548346398758454,
-21.588350537851284,
-20.769186242237325,
-0.8191642956139589,
1003.2307402673578,
1042.8,
1082.3692597326421,
-0.07589040992067932,
1019.6000000000001,
1042.8,
1026.961073286877,
33.04691024639293,
-2689985
],
[
996,
1026,
996,
1007,
182717,
49.26901764733456,
-21.985043911544608,
-21.012357776098785,
-0.9726861354458229,
999.750993885968,
1041.85,
1083.9490061140318,
-0.08081586814614755,
1011.4,
1041.85,
1022.9688586295017,
32.82927380022201,
-2507268
],
[
1007,
1015,
998,
1008,
118810,
49.52282042352496,
-21.96552967256889,
-21.202992155392806,
-0.7625375171760851,
995.591086476265,
1039.15,
1082.7089135237352,
-0.0838356609223598,
1011.6000000000001,
1039.15,
1019.9750869036014,
31.69861138592044,
-2388458
],
[
1008,
1015,
998,
1004,
117697,
48.47806873665476,
-22.019009631518884,
-21.366195650618025,
-0.6528139809008593,
990.9408995481211,
1036.75,
1082.5591004518787,
-0.08837058201471677,
1007.8,
1036.75,
1016.7800695228811,
30.64871057264041,
-2506155
],
[
1003,
1018,
1000,
1012,
141192,
50.717388448444915,
-21.171804361391082,
-21.32731739277264,
0.15551303138155603,
989.353682002354,
1033.95,
1078.546317997646,
-0.08626397407543099,
1007.0000000000001,
1033.95,
1015.8240556183049,
29.745231246023238,
-2364963
],
[
1003,
1018,
1001,
1004,
110882,
48.44961840866601,
-20.904942063013095,
-21.242842326820732,
0.3379002638076365,
986.7948906216924,
1030.95,
1075.1051093783076,
-0.08565907052390048,
1007,
1030.95,
1013.459244494644,
28.83485758559301,
-2475845
],
[
1004,
1006,
996,
1001,
165485,
47.59025644601784,
-20.69694519604434,
-21.133662900665456,
0.4367177046211168,
986.1630016702883,
1027.3000000000002,
1068.436998329712,
-0.080087605041783,
1005.8000000000002,
1027.3000000000002,
1010.9673955957153,
27.48951061519351,
-2641330
],
[
1001,
1003,
997,
1000,
181090,
47.289156441745135,
-20.377894144190805,
-20.982509149370525,
0.6046150051797206,
984.0859983205494,
1024.4500000000003,
1064.8140016794512,
-0.07880131129767365,
1004.2,
1024.4500000000003,
1008.7739164765723,
25.954545571251117,
-2822420
]
] | no news data |
0 | [
[
1001,
1005,
992,
1001,
313496,
46.22653032523413,
-11.7732699909144,
-9.866719402435727,
-1.906550588478673,
999.1177171721664,
1024.3,
1049.4822828278336,
-0.0491697409505684,
1011.0000000000001,
1024.3,
1016.0765764120395,
30.34699606440829,
38980848
],
[
1001,
1009,
993,
999,
190256,
45.509404471925954,
-12.520773221252284,
-10.39753016619904,
-2.123243055053244,
995.4401238112547,
1023.05,
1050.659876188745,
-0.05397561446409307,
1005.2,
1023.05,
1012.6612611296316,
29.32221063123627,
38790592
],
[
995,
1006,
990,
993,
267905,
43.337342097058574,
-13.442369504607996,
-11.006498033880831,
-2.4358714707271645,
990.7327316441788,
1021.3,
1051.8672683558211,
-0.059859528749282624,
1001.0000000000001,
1021.3,
1008.7290089037053,
28.370624157576536,
38522687
],
[
993,
994,
972,
972,
397401,
36.72976785629521,
-15.686442153908274,
-11.94248685788632,
-3.7439552960219533,
981.7368601727153,
1019.3000000000001,
1056.8631398272848,
-0.07370379638435155,
993.4000000000001,
1019.3000000000001,
1001.3832071229643,
27.9155795748925,
38125286
],
[
974,
1071,
967,
1012,
2154301,
51.80349647305198,
-14.074972666563326,
-12.368984019621722,
-1.705988646941604,
981.1981223418873,
1018.9000000000001,
1056.601877658113,
-0.0740050596881202,
995.4,
1018.9000000000001,
1003.5065656983714,
33.350181033828754,
40279587
],
[
1012,
1032,
1004,
1018,
270241,
53.58962332618212,
-12.173394319879321,
-12.329866079673243,
0.1564717597939218,
981.1981223418871,
1018.9,
1056.6018776581127,
-0.07400505968812009,
998.8000000000001,
1018.9,
1006.4052525586973,
32.96802524569813,
40549828
],
[
1018,
1070,
1018,
1062,
1206935,
64.09736149690306,
-7.0348540845014895,
-11.270863680638893,
4.236009596137404,
978.5066664664109,
1020.8500000000001,
1063.1933335335893,
-0.08295701333905901,
1011.4,
1020.8500000000001,
1017.5242020469578,
34.32745201386255,
41756763
],
[
1062,
1089,
1051,
1084,
1212392,
67.99872261473746,
-1.1737772153649075,
-9.251446387584096,
8.077669172219188,
972.6593441402194,
1023.2000000000002,
1073.7406558597809,
-0.09878939769308191,
1029.6000000000001,
1023.2000000000002,
1030.8193616375663,
34.58977687001522,
42969155
],
[
1085,
1118,
1082,
1093,
590907,
69.4607408658046,
4.149559673164958,
-6.571245175434286,
10.720804848599244,
966.8300823367151,
1026.15,
1085.469917663285,
-0.11561646477276219,
1053.8000000000002,
1026.15,
1043.2554893100532,
34.69050709358556,
43560062
],
[
1094,
1105,
1082,
1083,
388497,
65.86033398858902,
7.475255985566719,
-3.7619449432340852,
11.237200928800803,
963.9920894037978,
1028.4,
1092.8079105962024,
-0.1252584803504518,
1068,
1028.4,
1051.2043914480428,
33.855470872615165,
43171565
]
] | no news data |
0 | [
[
9120,
9190,
9020,
9060,
33829,
34.84219569469728,
-224.50287815354386,
-252.0454793130077,
27.54260115946383,
8927.469764543015,
9276.5,
9625.530235456985,
-0.07525041458674821,
9168,
9276.5,
9206.983233062552,
313.96378025974917,
-555373
],
[
9020,
9080,
8970,
9000,
15832,
33.598573771087054,
-227.1499844770624,
-247.06638034581863,
19.91639586875624,
8890.989944510138,
9260,
9629.010055489862,
-0.07969979600212997,
9126,
9260,
9165.586586450041,
299.3949388126242,
-571205
],
[
9000,
9010,
8810,
8820,
34523,
30.124718008507912,
-240.9942987250979,
-245.8519640216745,
4.8576652965765845,
8818.378813198291,
9234.5,
9650.621186801709,
-0.09012316569423552,
9056,
9234.5,
9096.469269160032,
292.2953003260082,
-605728
],
[
8780,
8780,
8600,
8690,
33068,
27.882498351495183,
-259.4649802729873,
-248.57456727193707,
-10.890413001050234,
8742.576183394696,
9217.5,
9692.423816605304,
-0.1030482921844977,
8942,
9217.5,
9015.175415328027,
287.1313503027219,
-638796
],
[
8690,
8770,
8640,
8680,
10205,
27.711631197042735,
-271.7771668957157,
-253.2150871966928,
-18.562079699022917,
8664.147208087052,
9195.5,
9726.852791912948,
-0.11556800433102024,
8850,
9195.5,
8948.140332262421,
275.90768242395603,
-649001
],
[
8680,
8790,
8590,
8650,
19711,
27.173633333777463,
-280.71945365829924,
-258.7159604890141,
-22.00349316928515,
8587.656914043417,
9172,
9756.343085956583,
-0.12741890230191524,
8768,
9172,
8888.512265809937,
270.4857051079592,
-668712
],
[
8610,
8780,
8550,
8730,
9240,
31.019533471393295,
-278.14467031094136,
-262.6017024533995,
-15.54296785754184,
8531.706442059774,
9140,
9748.293557940226,
-0.13310581136547606,
8714,
9140,
8856.809812647949,
267.59386902881926,
-659472
],
[
8800,
8850,
8500,
8550,
32195,
27.50054487129215,
-287.31662443696223,
-267.54468685011204,
-19.771937586850186,
8479.703883643286,
9082.5,
9685.296116356714,
-0.13273792818204552,
8660,
9082.5,
8795.447850118358,
273.4800212410465,
-691667
],
[
8620,
8880,
8620,
8650,
27034,
32.10851926692,
-283.25115687829566,
-270.68598085574877,
-12.565176022546893,
8448.760879269412,
9037,
9625.239120730588,
-0.1301846012461189,
8652,
9037,
8766.358280094686,
277.5171625809717,
-664633
],
[
8690,
8700,
8600,
8650,
16138,
32.10851926692,
-276.8380280858546,
-271.9163903017699,
-4.92163778408468,
8425.959971758846,
8994,
9562.040028241154,
-0.1263153276053266,
8646,
8994,
8743.08662407575,
264.8373652537595,
-664633
]
] | no news data |
0 | [
[
2990,
3090,
2980,
2980,
6825,
54.491149575799575,
25.811339589314684,
16.9938655474193,
8.817474041895384,
2719.5714586404506,
2937.25,
3154.9285413595494,
-0.14821928086444763,
2995,
2937.25,
2981.6920275165985,
211.58821465860456,
575241
],
[
2980,
3000,
2930,
2940,
10440,
52.15544792222351,
21.27378944365546,
17.849850326666534,
3.423939116988926,
2751.7154782742814,
2947.5,
3143.2845217257186,
-0.13284785189192103,
2994,
2947.5,
2973.3536220132787,
201.47477075441853,
564801
],
[
2940,
2990,
2900,
2900,
7685,
49.85412694269416,
14.285409250405337,
17.136962111414295,
-2.851552861008958,
2748.578963193766,
2945.5,
3142.421036806234,
-0.13370975169325008,
2965,
2945.5,
2958.682897610623,
193.5122871291029,
557116
],
[
2880,
2920,
2860,
2860,
3169,
47.59260066877766,
5.456502725774499,
14.800870234286336,
-9.344367508511837,
2768.9308164333697,
2950.5,
3132.0691835666303,
-0.12307689108058313,
2934,
2950.5,
2938.9463180884986,
183.97569519130982,
553947
],
[
2805,
2975,
2805,
2905,
13400,
50.32280287030259,
2.066829491653152,
12.2540620857597,
-10.187232594106547,
2789.394405326989,
2956.25,
3123.105594673011,
-0.11288327758004985,
2917,
2956.25,
2932.157054470799,
182.97743124907342,
567347
],
[
2935,
2980,
2890,
2905,
6536,
50.32280287030258,
-0.612451013617374,
9.680759465884286,
-10.29321047950166,
2786.1988913943383,
2954.5,
3122.8011086056617,
-0.11392865703547926,
2902,
2954.5,
2926.725643576639,
176.3361861598539,
567347
],
[
2880,
2895,
2875,
2885,
5544,
49.006833755217635,
-4.300064503346675,
6.884594672038094,
-11.18465917538477,
2779.089807003198,
2949,
3118.910192996802,
-0.11523241301919425,
2891,
2949,
2918.3805148613114,
165.88360143415005,
561803
],
[
2885,
2905,
2840,
2845,
9980,
46.39374030935645,
-10.331099978167913,
3.441455741996893,
-13.772555720164807,
2770.7207409686926,
2938.25,
3105.7792590313074,
-0.11403335933382622,
2880,
2938.25,
2903.7044118890494,
158.67762990313935,
551823
],
[
2845,
2890,
2825,
2870,
7635,
48.250968318507496,
-12.944234894587225,
0.16431761468006956,
-13.108552509267295,
2765.54705615173,
2930.5,
3095.45294384827,
-0.11257665507474494,
2882,
2930.5,
2896.96352951124,
151.9863706243437,
559458
],
[
2870,
2990,
2870,
2875,
4016,
48.63426749273147,
-14.445189773324728,
-2.75758386292089,
-11.687605910403837,
2760.9385716397737,
2927.75,
3094.5614283602263,
-0.1139519619914448,
2876,
2927.75,
2892.5708236089918,
149.70162986546202,
563474
]
] | no news data |
0 | [
[
17680,
17780,
17400,
17540,
125185,
34.3804134910472,
-617.0700812604991,
-482.5844331713331,
-134.48564808916603,
16487.0487650971,
19047.5,
21607.9512349029,
-0.2688490599714292,
17828,
19047.5,
18058.760958895036,
704.2516235910409,
-173668
],
[
17420,
17480,
16690,
16810,
185063,
28.911458260928956,
-686.5595335271355,
-523.3794532424936,
-163.18008028464192,
16359.17557741851,
18808,
21256.824422581492,
-0.2604024269014772,
17576,
18808,
17809.00876711603,
714.6622219059666,
-358731
],
[
16800,
16800,
16360,
16500,
112129,
26.950856613930846,
-757.9081410462713,
-570.2851908032492,
-187.62295024302216,
16088.663412303697,
18608,
21127.336587696303,
-0.27077994278765083,
17292,
18608,
17547.207013692823,
695.7577774841118,
-470860
],
[
16600,
16600,
16340,
16600,
40383,
28.63215553777663,
-797.1937094325294,
-615.6668945291053,
-181.5268149034241,
16137.284836850522,
18353,
20568.715163149478,
-0.24145536567857875,
17038,
18353,
17357.76561095426,
664.6322219495323,
-430477
],
[
16600,
16680,
16410,
16650,
33644,
29.50580626531052,
-814.8995683171161,
-655.5134292867075,
-159.38613903040857,
16000.558185228452,
18180.5,
20360.441814771548,
-0.23981098592134956,
16820,
18180.5,
17216.212488763405,
636.4442060959943,
-396833
],
[
16650,
16980,
16570,
16820,
49796,
32.52999976198418,
-805.9238216504309,
-685.5955077594522,
-120.32831389097873,
15989.422645848312,
18006.5,
20023.577354151686,
-0.22403880311572902,
16676,
18006.5,
17136.969991010723,
620.2696199462805,
-347037
],
[
16900,
17000,
16680,
17000,
48602,
35.676544157951845,
-775.3482500836508,
-703.546056224292,
-71.8021938593588,
15957.78853911849,
17877,
19796.21146088151,
-0.21471292284852156,
16714,
17877,
17109.57599280858,
598.8217899501177,
-298435
],
[
17010,
17020,
16840,
16880,
31147,
34.52070801462437,
-752.1298022739647,
-713.2628054342266,
-38.866996839738135,
16012.801698269395,
17726,
19439.198301730605,
-0.19329778875444034,
16790,
17726,
17063.66079424686,
568.9059478108236,
-329582
],
[
16950,
17000,
16610,
16820,
42775,
33.92882349741061,
-730.1537556735129,
-716.640995482084,
-13.512760191428924,
16044.325670885723,
17594,
19143.674329114277,
-0.17615940992546067,
16834,
17594,
17014.92863539749,
556.1269515386219,
-372357
],
[
16700,
17270,
16700,
17130,
54265,
39.683108444849665,
-679.8858700956807,
-709.2899704048034,
29.40410030912267,
16060.25373492215,
17509.5,
18958.74626507785,
-0.16553828094210007,
16930,
17509.5,
17037.942908317993,
557.1178835715775,
-318092
]
] | no news data |
0 | [
[
6810,
7110,
6810,
7060,
43646,
44.26611598242455,
-162.14877688494744,
-212.6157615137061,
50.46698462875867,
6502.302579052879,
6883,
7263.697420947121,
-0.11061961962723257,
6814,
6883,
6842.804484257027,
310.8621648407367,
402684
],
[
7040,
7060,
6850,
7000,
35132,
42.73510840932827,
-138.4269958747809,
-197.77800838592108,
59.35101251114017,
6504.801524731657,
6879.5,
7254.198475268343,
-0.1089318919306179,
6906,
6879.5,
6874.243587405622,
303.6577244949698,
367552
],
[
7000,
7000,
6810,
6940,
22792,
41.20051527012339,
-123.05036407622083,
-182.83247952398105,
59.78211544776022,
6514.920089814703,
6887.5,
7260.079910185297,
-0.10819017355652913,
6946,
6887.5,
6887.3948699244975,
295.53931560247196,
344760
],
[
6910,
8590,
6810,
7810,
4258489,
62.325880898207416,
-40.19915267761917,
-154.30581415470868,
114.10666147708952,
6377.564562627714,
6933.5,
7489.435437372286,
-0.1603621366906429,
7146,
6933.5,
7071.915895939598,
401.5722216308668,
4603249
],
[
7740,
7860,
7530,
7720,
270651,
59.92725223471232,
17.991387907353783,
-119.8463737422962,
137.83776164964996,
6309.953979021096,
6967,
7624.046020978904,
-0.18861662723665978,
7306,
6967,
7201.532716751679,
396.45992008580487,
4332598
],
[
7760,
7770,
7460,
7550,
153351,
55.576383584765765,
49.81598366016988,
-85.91390226180299,
135.72988592197288,
6284.227376340035,
6989.5,
7694.772623659965,
-0.20180917766935108,
7404,
6989.5,
7271.226173401344,
390.28421150824744,
4179247
],
[
7640,
7660,
7300,
7500,
141834,
54.327063829571806,
70.19347624530747,
-54.69242656038091,
124.88590280568837,
6268.300911178534,
7006.5,
7744.699088821466,
-0.21071835833054048,
7504,
7006.5,
7316.980938721075,
388.1210535433726,
4037413
],
[
7520,
7580,
7380,
7420,
81958,
52.30124763279978,
78.97705617673819,
-27.95853001295709,
106.93558618969527,
6265.44048922087,
7026.5,
7787.55951077913,
-0.21662549228751998,
7600,
7026.5,
7337.584750976861,
374.6838354331317,
3955455
],
[
7430,
7560,
7320,
7470,
112131,
53.46910528174069,
88.94735890162883,
-4.57735223003991,
93.52471113166874,
6269.749771404157,
7054,
7838.250228595843,
-0.22235617482161685,
7532,
7054,
7364.0678007814895,
365.06356147362237,
4067586
],
[
7490,
7570,
7410,
7510,
82060,
54.43034845403062,
98.93608771569689,
16.12533575910745,
82.81075195658943,
6271.355552548184,
7080.5,
7889.644447451816,
-0.22855573686937808,
7490,
7080.5,
7393.254240625192,
350.4161642255065,
4149646
]
] | no news data |
0 | [
[
19820,
19870,
19300,
19780,
19504,
72.64698414801167,
564.0192432155163,
200.95155244094968,
363.06769077456664,
14979.692598702197,
17417,
19854.307401297803,
-0.2798768331283003,
19010,
17417,
18652.66814153894,
721.1039622637529,
197108
],
[
19800,
21000,
19700,
20350,
70033,
75.9173411043699,
679.441331165428,
296.6495081858453,
382.79182297958266,
14866.389993938617,
17602,
20337.610006061383,
-0.31082945188744265,
19398,
17602,
18992.134513231154,
762.4536792449135,
267141
],
[
20300,
20350,
19710,
20150,
29966,
72.63578091535675,
746.1744048451001,
386.5544875176963,
359.61991732740375,
14967.68452412258,
17812,
20656.315475877418,
-0.31937070243402416,
19812,
17812,
19223.707610584926,
753.7069878702767,
237175
],
[
20050,
20850,
19850,
20100,
19227,
71.80019768155334,
785.9661360203936,
466.4368172182358,
319.52931880215783,
15168.72562708702,
18026,
20883.27437291298,
-0.31701701685487405,
20026,
18026,
19398.96608846794,
771.2993458795428,
217948
],
[
20550,
20900,
20100,
20800,
24135,
75.96828322144447,
864.0255705763084,
545.9545678898503,
318.0710026864581,
15289.408166494428,
18258.5,
21227.591833505572,
-0.3252284506948076,
20236,
18258.5,
19679.172870774353,
773.3493926024325,
242083
],
[
20500,
21550,
20500,
21150,
50803,
77.73990972341387,
943.2570298941719,
625.4150602907147,
317.8419696034572,
15417.467950197253,
18501.5,
21585.532049802747,
-0.3333818392890032,
20510,
18501.5,
19973.338296619484,
793.1101502736874,
292886
],
[
21350,
21650,
20750,
21450,
66801,
79.15818582340015,
1018.515215628744,
704.0350913583206,
314.4801242704234,
15560.982343481859,
18752,
21943.01765651814,
-0.340338913877788,
20730,
18752,
20268.67063729559,
800.7451395398525,
359687
],
[
21350,
21350,
19720,
20350,
49992,
63.24619909686797,
978.1218829065001,
758.8524496679565,
219.26943323854357,
15809.1373655431,
18931.5,
22053.862634456902,
-0.32985897942127157,
20770,
18931.5,
20284.936509836472,
867.1204867155774,
309695
],
[
20350,
21700,
20350,
20950,
44686,
67.12771778021954,
983.1912446437018,
803.7202086631056,
179.47103598059618,
16047.298513527228,
19135.5,
22223.70148647277,
-0.32277196691727644,
20940,
19135.5,
20417.949207869176,
901.6118805216076,
354381
],
[
21050,
21300,
20600,
21150,
27073,
68.32841272060534,
991.9129241284718,
841.3587517561789,
150.5541723722929,
16364.271268030145,
19357,
22349.728731969855,
-0.3092141067283004,
21010,
19357,
20564.359366295343,
887.2110319129214,
381454
]
] | no news data |
0 | [
[
24500,
24750,
24000,
24600,
34793,
59.673816707203216,
58.60468696560929,
96.17992624843221,
-37.57523928282292,
21897.7925797022,
24040,
26182.2074202978,
-0.17822025127269553,
24170,
24040,
24319.579677887803,
1059.7368874139927,
274122
],
[
24550,
24900,
23650,
23750,
61719,
52.86718334879692,
10.209992850737763,
78.98593956889333,
-68.77594671815557,
22058.802015088007,
24097.5,
26136.197984911993,
-0.16920410705774397,
24190,
24097.5,
24205.663742310244,
1073.3271097415648,
212403
],
[
23350,
23700,
23000,
23200,
54227,
48.97451725071327,
-71.69707510650551,
48.849336633813564,
-120.54641174031907,
22526.214828497938,
24187.5,
25848.785171502062,
-0.13736724932316796,
23970,
24187.5,
24004.530993848195,
1050.2323161885959,
158176
],
[
23200,
24250,
22750,
23800,
75117,
53.03698731269933,
-87.18897079829185,
21.641675147392487,
-108.83064594568434,
22708.712272215584,
24240,
25771.287727784416,
-0.1263438719294073,
23960,
24240,
23963.62479507856,
1082.3585793179818,
233293
],
[
23600,
24000,
23150,
23850,
38738,
53.370160778538136,
-94.3442854195091,
-1.555516965987831,
-92.78876845352127,
22903.719770332325,
24292.5,
25681.280229667675,
-0.11433818912567044,
23840,
24292.5,
23940.899836062847,
1065.761537938126,
272031
],
[
23900,
24400,
23750,
24200,
47026,
55.737358369520315,
-70.95492467636359,
-15.435398508062983,
-55.51952616830061,
22979.63759529263,
24325,
25670.36240470737,
-0.11061561395332964,
23760,
24325,
23992.71986885028,
1036.0642852282597,
319057
],
[
24400,
26450,
24200,
26300,
257928,
66.67031708034844,
115.70004370844981,
10.791689935239578,
104.90835377321024,
22853.608685524057,
24445,
26036.391314475943,
-0.13020178478019576,
24270,
24445,
24454.175895080225,
1122.773979140527,
576985
],
[
26900,
27050,
26150,
26400,
120062,
67.08721563701954,
268.59838026397483,
62.353028000986626,
206.2453522629882,
22778.67587933865,
24570,
26361.32412066135,
-0.14581392923576306,
24910,
24570,
24843.34071606418,
1106.8615520590608,
697047
],
[
27000,
27450,
26150,
26400,
90871,
67.08721563701955,
385.32957408652146,
126.9483372180936,
258.3812368684279,
22687.654962012442,
24657.5,
26627.345037987558,
-0.1597765416597431,
25430,
24657.5,
25154.672572851345,
1120.6571554834138,
697047
],
[
26400,
26450,
25450,
25700,
80948,
60.90273269387762,
416.55396156473944,
184.8694620874228,
231.68449947731665,
22672.38154963354,
24677.5,
26682.61845036646,
-0.16250580086041608,
25800,
24677.5,
25263.738058281077,
1112.0387872345984,
616099
]
] | no news data |
0 | [
[
13730,
14020,
13380,
13950,
128642,
50.46007063006794,
-654.774932312861,
-719.5576945117305,
64.78276219886948,
13380.948413453027,
14314,
15247.051586546973,
-0.13036909131577104,
13872,
14314,
14047.041761368955,
675.9231395065228,
-1066937
],
[
13780,
13910,
13560,
13700,
82559,
47.95490873081122,
-642.4513582622967,
-704.1364272618438,
61.68506899954707,
13314.296022479804,
14261,
15207.703977520196,
-0.132768245918266,
13838,
14261,
13977.633409095164,
655.5000581131998,
-1149496
],
[
13590,
13590,
12740,
13070,
245017,
42.26097185554566,
-675.7311636840823,
-698.4553745462915,
22.724210862209247,
13131.266616868541,
14214,
15296.733383131459,
-0.15234745787694653,
13658,
14214,
13796.106727276132,
677.250053962257,
-1394513
],
[
12950,
13690,
12950,
13610,
63451,
47.96418773912503,
-651.0275221919292,
-688.969804075419,
37.94228188348984,
13077.053713131174,
14191.5,
15305.946286868826,
-0.1570582795150373,
13612,
14191.5,
13758.885381820906,
681.7321929649529,
-1331062
],
[
13610,
15200,
13540,
14960,
482263,
58.89534298719674,
-516.5613925648377,
-654.4881217733027,
137.92672920846508,
13056.539931049132,
14209,
15361.460068950868,
-0.16221550692531042,
13858,
14209,
13999.108305456726,
751.6084648960277,
-848799
],
[
15000,
15330,
14350,
14540,
195444,
55.02271361854985,
-438.82797029215726,
-611.3560914770737,
172.52812118491647,
13056.445018885219,
14209.5,
15362.554981114781,
-0.16229353335652644,
13976,
14209.5,
14107.286644365382,
767.9221459748829,
-1044243
],
[
14540,
15000,
14390,
14770,
85026,
56.70174421436413,
-354.57724947690076,
-560.0003230770392,
205.42307360013842,
13049.51545852411,
14222,
15394.48454147589,
-0.16488321494528044,
14190,
14222,
14239.829315492307,
756.6419926909628,
-959217
],
[
14900,
15350,
14640,
14770,
162228,
56.70174421436413,
-284.52808360196286,
-504.9058751820239,
220.37779158006106,
13045.651974270637,
14227,
15408.348025729363,
-0.1660712765487261,
14530,
14227,
14345.863452393845,
753.3104217844653,
-959217
],
[
14780,
15120,
14410,
15000,
126381,
58.498537550020735,
-208.0561948554805,
-445.53593911671527,
237.47974426123477,
13027.906717413112,
14242.5,
15457.093282586888,
-0.17055900053879414,
14808,
14242.5,
14476.690761915077,
750.2168202284321,
-832836
],
[
15000,
15100,
14570,
14650,
115113,
54.77356058459,
-173.69153905860003,
-391.1670591050922,
217.4755200464922,
13039.037491193216,
14266.5,
15493.962508806784,
-0.17207619371349445,
14746,
14266.5,
14511.352609532063,
734.4870473549727,
-947949
]
] | no news data |
0 | [
[
318,
321,
315,
320,
205747,
43.95764060642785,
-6.82700932916822,
-8.367903615878987,
1.540894286710767,
312.14628550606824,
322.34999999999997,
332.5537144939317,
-0.06330829529351158,
319.8,
322.34999999999997,
320.07572876132605,
6.914707502467212,
-3451714
],
[
319,
321,
317,
319,
224030,
42.758349113696646,
-6.472671033173185,
-7.988857099337827,
1.516186066164642,
312.4753191468706,
321.7,
330.92468085312936,
-0.05734958565824912,
319.40000000000003,
321.7,
319.86058300906086,
6.706514109433839,
-3675744
],
[
316,
319,
314,
315,
306913,
38.261604418190416,
-6.440381245334663,
-7.679161928537194,
1.2387806832025312,
311.77148336724514,
321.45,
331.12851663275484,
-0.06021786674602489,
318.20000000000005,
321.45,
318.8884664072487,
6.584620244474279,
-3982657
],
[
315,
317,
313,
316,
163329,
39.961536474524465,
-6.261916240670985,
-7.395712790963953,
1.1337965502929679,
311.2995614135282,
320.90000000000003,
330.5004385864719,
-0.05983445675582332,
317.8,
320.90000000000003,
318.31077312579896,
6.400004512726117,
-3819328
],
[
315,
317,
314,
316,
130223,
39.961536474524465,
-6.05073236247955,
-7.126716705267072,
1.075984342787522,
310.96299890946693,
320.35,
329.7370010905331,
-0.05860465797117583,
317.2,
320.35,
317.8486185006392,
6.157147047531394,
-3819328
],
[
316,
320,
315,
319,
164641,
45.2103966346494,
-5.57700445378282,
-6.816774254970222,
1.2397698011874025,
311.0890864199188,
319.95000000000005,
328.8109135800813,
-0.055389364463705404,
317,
319.95000000000005,
318.07889480051136,
6.074493686993438,
-3654687
],
[
320,
323,
319,
321,
274207,
48.44625200111659,
-4.9827503435072344,
-6.449969472677625,
1.4672191291703909,
312.91735300452416,
319.35,
325.7826469954759,
-0.04028587440410749,
317.40000000000003,
319.35,
318.6631158404091,
5.926315566493907,
-3380480
],
[
323,
325,
320,
322,
203020,
50.03520036106225,
-4.380611079405185,
-6.036097794023138,
1.655486714617953,
314.6715349530612,
318.95000000000005,
323.2284650469389,
-0.02682843735343366,
318.80000000000007,
318.95000000000005,
319.3304926723273,
5.860150168887198,
-3177460
],
[
322,
325,
320,
321,
442410,
48.42778244409205,
-3.938700133691043,
-5.616618261956719,
1.6779181282656763,
314.6742293911775,
319.05000000000007,
323.42577060882263,
-0.02742999911501371,
319.8,
319.05000000000007,
319.66439413786185,
5.798710871109541,
-3619870
],
[
321,
325,
320,
322,
233967,
50.15235891381734,
-3.4678160578899906,
-5.186857821143374,
1.719041763253383,
314.84673390112926,
319.30000000000007,
323.7532660988709,
-0.027893931092206777,
321,
319.30000000000007,
320.1315153102895,
5.741660094601716,
-3385903
]
] | no news data |
0 | [
[
5060,
5060,
4905,
4995,
5236,
49.933257291457295,
-65.2160873215289,
-92.68876633195373,
27.472679010424827,
4785.000000000008,
4925,
5064.999999999992,
-0.056852791878169266,
4920,
4925,
4936.990206858536,
209.77594710940528,
127091
],
[
5020,
5090,
4895,
4905,
8922,
44.84866457898696,
-63.16209462091774,
-86.78343198974655,
23.621337368828804,
4788.989960178195,
4918.25,
5047.510039821805,
-0.05256342797613161,
4921,
4918.25,
4930.592165486829,
208.72052231587634,
118169
],
[
4860,
4895,
4740,
4855,
5862,
42.273267104946186,
-64.82164911906057,
-82.39107541560935,
17.569426296548784,
4784.266149313248,
4916.25,
5048.233850686752,
-0.05369289628751662,
4912,
4916.25,
4915.473732389463,
205.59762786474232,
112307
],
[
4820,
4935,
4820,
4830,
3322,
41.00535255001466,
-67.37746362194684,
-79.38835305687685,
12.010889434930007,
4775.022729151334,
4912.5,
5049.977270848666,
-0.055970390167395905,
4904,
4912.5,
4898.378985911571,
199.12636873154645,
108985
],
[
4865,
4865,
4800,
4850,
3475,
42.49139653876098,
-67.0166064533023,
-76.91400373616194,
9.897397282859643,
4770.9277444113695,
4910.75,
5050.5722555886305,
-0.05694537721880791,
4887,
4910.75,
4888.703188729258,
189.54591382215028,
112460
],
[
4950,
5160,
4870,
4945,
5338,
49.055757541559586,
-58.39181401116548,
-73.20956579116265,
14.817751779997167,
4771.214370503803,
4911.75,
5052.285629496197,
-0.05722425998725368,
4877,
4911.75,
4899.962550983406,
198.14977712056813,
117798
],
[
5090,
5090,
4865,
4945,
5919,
49.055757541559586,
-50.96906421734093,
-68.76146547639831,
17.792401259057385,
4771.534412668924,
4912.75,
5053.965587331076,
-0.05748942540576083,
4885,
4912.75,
4908.970040786725,
200.06765018338467,
117798
],
[
5050,
5050,
4860,
4965,
3596,
50.437071349990845,
-42.977233874972626,
-63.60461915611318,
20.627385281140555,
4771.876939222523,
4915,
5058.123060777477,
-0.058239292279746446,
4907,
4915,
4920.176032629381,
199.34853231314293,
121394
],
[
4995,
5020,
4925,
4970,
4428,
50.79625790355724,
-35.82719889021155,
-58.04913510293286,
22.22193621272131,
4772.521014738849,
4914.25,
5055.978985261151,
-0.057680820170382514,
4935,
4914.25,
4930.140826103505,
191.895065719347,
125822
],
[
4970,
5030,
4920,
5030,
14982,
55.009796677060436,
-25.0307076754807,
-51.44544961744243,
26.41474194196173,
4768.058544347162,
4918.5,
5068.941455652838,
-0.06117371379601023,
4971,
4918.5,
4950.1126608828035,
186.0454181679651,
140804
]
] | no news data |
0 | [
[
942,
1070,
933,
1036,
10100972,
63.00487420222409,
84.85794498421899,
116.0937425702827,
-31.23579758606371,
875.3926436424407,
994.3499999999999,
1113.307356357559,
-0.23926656882900219,
986.4000000000001,
994.3499999999999,
995.6118288704176,
74.25649933145985,
149347030
],
[
1036,
1056,
985,
990,
3301103,
56.806155843035015,
78.56852362691859,
108.58869878160989,
-30.0201751546913,
887.9445754700449,
998.7499999999999,
1109.555424529955,
-0.221888209321562,
980.2,
998.7499999999999,
994.4894630963341,
74.02389223635558,
146045927
],
[
989,
989,
906,
929,
3517172,
49.80800090248311,
67.87944964468124,
100.44684895422417,
-32.56739930954292,
898.1994589590356,
1000.95,
1103.7005410409645,
-0.20530604134265334,
962,
1000.95,
981.3915704770673,
74.73647136233018,
142528755
],
[
926,
948,
920,
926,
1315709,
49.4851225667074,
58.491947810795295,
92.0558687255384,
-33.56392091474311,
905.1550028346721,
1002.4,
1099.6449971653278,
-0.19402433592443705,
966.2,
1002.4,
970.3132563816539,
71.39815197930659,
141213046
],
[
926,
953,
916,
936,
1200987,
50.633890038667424,
51.26821335050511,
83.89833765053174,
-32.63012430002664,
902.6814477776466,
1001.6999999999999,
1100.7185522223533,
-0.19770101272307755,
963.4000000000001,
1001.6999999999999,
963.4506051053232,
68.94114112364183,
142414033
],
[
936,
947,
884,
911,
1138278,
47.71262583778973,
43.03003719671085,
75.72467755976756,
-32.694640363056706,
889.774437744431,
996.3999999999999,
1103.0255622555687,
-0.2140216022793434,
938.4000000000001,
996.3999999999999,
952.9604840842587,
68.51677390052456,
141275755
],
[
910,
922,
865,
872,
2086801,
43.49668078864629,
32.97414377482971,
67.17457080278,
-34.20042702795028,
871.1712977383478,
991.2499999999999,
1111.3287022616519,
-0.2422773311710508,
914.8000000000001,
991.2499999999999,
936.768387267407,
67.69414719334424,
139188954
],
[
859,
883,
820,
841,
1520750,
40.438007162858334,
22.246886606406292,
58.18903396350526,
-35.94214735709897,
845.9421437651064,
983.4499999999999,
1120.9578562348936,
-0.27964381765192664,
897.2,
983.4499999999999,
917.6147098139256,
67.35885096524822,
137668204
],
[
841,
846,
827,
835,
749426,
39.85386082195167,
13.110182139904737,
49.173263598785155,
-36.06308145888042,
824.5406481241647,
972.2499999999999,
1119.959351875835,
-0.30385055670009803,
879.0000000000001,
972.2499999999999,
901.0917678511405,
63.90464732487335,
136918778
],
[
835,
919,
835,
889,
3263938,
47.24069238242209,
10.110083972247935,
41.36062767347771,
-31.250543701229773,
818.7744907108265,
963.0999999999999,
1107.4255092891733,
-0.2997103297459732,
869.6000000000001,
963.0999999999999,
898.6734142809125,
65.34002965881098,
140182716
]
] | no news data |
0 | [
[
4750,
4800,
4620,
4620,
967324,
43.549335863783625,
-44.83588265092385,
-22.960565604123808,
-21.875317046800042,
4484.408159592571,
4798.5,
5112.591840407429,
-0.13091251032924,
4775,
4798.5,
4787.667204482845,
372.8752791703741,
103818585
],
[
4610,
4660,
4515,
4585,
651565,
42.894263667737135,
-59.16016084926741,
-30.200484653152532,
-28.95967619611488,
4463.040689999404,
4778.75,
5094.459310000596,
-0.13213049856158865,
4698,
4778.75,
4747.1337635862765,
356.59847351534734,
103167020
],
[
4570,
4570,
4365,
4405,
703788,
39.595560276125894,
-84.0676704251855,
-40.97392180755913,
-43.09374861762637,
4461.555708032901,
4778.5,
5095.444291967099,
-0.13265430238237905,
4663,
4778.5,
4678.707010869021,
346.8414396928225,
102463232
],
[
4405,
4450,
4335,
4390,
416392,
39.324162075054595,
-103.820646070988,
-53.54326666024491,
-50.277379410743094,
4407.671755402709,
4765.5,
5123.328244597291,
-0.15017448099770891,
4546,
4765.5,
4620.965608695217,
330.28133685762094,
102046840
],
[
4375,
4425,
4355,
4405,
399453,
39.76875952060669,
-116.91690167871457,
-66.21799366393884,
-50.698908014775725,
4356.496563876925,
4749,
5141.503436123075,
-0.16529940455804362,
4481,
4749,
4577.772486956173,
311.68981279636233,
102446293
],
[
4415,
4440,
4380,
4395,
404101,
39.560642337339104,
-126.6428352553803,
-78.30296198222715,
-48.33987327315316,
4306.496004120567,
4726.75,
5147.003995879433,
-0.17781943021290875,
4436,
4726.75,
4541.217989564939,
293.7119690251936,
102042192
],
[
4405,
4425,
4290,
4315,
441860,
37.85396304538581,
-139.2014118723655,
-90.48265196025483,
-48.71875991211067,
4246.524264546095,
4705,
5163.475735453905,
-0.19488872920463557,
4382,
4705,
4495.974391651951,
282.3753998091084,
101600332
],
[
4300,
4375,
4280,
4335,
375779,
38.567491871942316,
-145.8589700552193,
-101.55791557924772,
-44.30105447597157,
4198.1698163924575,
4685.25,
5172.3301836075425,
-0.2079206802657457,
4368,
4685.25,
4463.77951332156,
268.99144267988635,
101976111
],
[
4325,
4650,
4310,
4455,
2595009,
42.81028585142062,
-139.84014561095591,
-109.21436158558936,
-30.625784025366556,
4173.665774731748,
4669.5,
5165.334225268252,
-0.21237144245347567,
4381,
4669.5,
4462.023610657248,
274.0634824884659,
104571120
],
[
4450,
5050,
4420,
4730,
5711435,
51.138577653431135,
-111.59360058355924,
-109.69020938518334,
-1.9033911983758998,
4179.784525251492,
4658.25,
5136.715474748508,
-0.20542713454559472,
4446,
4658.25,
4515.618888525799,
299.4875194535755,
110282555
]
] | no news data |
0 | [
[
47800,
48850,
47400,
47750,
127160,
51.41890130033806,
1457.648099881786,
1645.2763006633802,
-187.62820078159416,
40226.17238693521,
46607.5,
52988.82761306479,
-0.2738326498123601,
48300,
46607.5,
48225.46422775133,
1837.3268115440233,
1582196
],
[
47750,
48700,
47700,
47950,
117827,
52.22889163662175,
1348.3435298540717,
1585.8897465015184,
-237.54621664744673,
40421.9026866529,
46767.5,
53113.0973133471,
-0.27136782224181744,
48290,
46767.5,
48170.37138220106,
1777.517753576593,
1700023
],
[
46850,
46850,
45300,
45650,
180189,
43.29001804857682,
1063.8645245063817,
1481.4847021024912,
-417.62017759610944,
40994.3587320859,
46952.5,
52910.6412679141,
-0.25379442065551777,
47620,
46952.5,
47666.29710576085,
1839.8379140354077,
1519834
],
[
45350,
46000,
44800,
45450,
140594,
42.60714300257361,
812.903884709689,
1347.7685386239307,
-534.8646539142417,
41648.19221121643,
47137.5,
52626.80778878357,
-0.23290619098524817,
47020,
47137.5,
47223.03768460868,
1794.1352058900216,
1379240
],
[
45050,
46400,
44500,
46300,
114289,
46.471789826036954,
674.8247066956392,
1213.1797722382723,
-538.3550655426332,
42358.81909674348,
47345,
52331.18090325652,
-0.21063178385284703,
46620,
47345,
47038.430147686944,
1801.6969768978772,
1493529
],
[
46500,
47500,
45700,
45950,
121595,
45.12438811342919,
531.0324765513578,
1076.7503131008896,
-545.7178365495317,
43288.10900986707,
47560,
51831.89099013293,
-0.17964217788616196,
46260,
47560,
46820.74411814956,
1801.5757642623148,
1371934
],
[
47000,
47150,
45100,
45450,
128160,
43.19751505816271,
372.43705434086587,
935.8876613488849,
-563.450607008019,
44076.46558943103,
47717.5,
51358.53441056897,
-0.15260792835202905,
45760,
47717.5,
46546.59529451965,
1819.3203525292922,
1243774
],
[
45500,
46750,
44650,
46500,
119764,
48.19989207704886,
327.6977685139427,
814.2496827818965,
-486.55191426795375,
44602.69737442825,
47845,
51087.30262557175,
-0.1355336033262305,
45930,
47845,
46537.27623561572,
1839.3688987772,
1363538
],
[
47300,
49200,
46650,
49100,
296483,
58.05126365580453,
496.31858140152326,
750.6634625058218,
-254.34488110429857,
44790.153238106715,
47987.5,
51184.846761893285,
-0.1332574842154013,
46660,
47987.5,
47049.820988492575,
1900.842548864543,
1660021
],
[
49700,
50500,
48650,
49800,
182212,
60.243481732670986,
678.6133085196925,
736.253431708596,
-57.640123188903544,
44778.939707993806,
48077.5,
51376.060292006194,
-0.13721846152591935,
47360,
48077.5,
47599.85679079406,
1897.2109382313613,
1842233
]
] | no news data |
0 | [
[
3770,
3805,
3730,
3750,
21035,
34.068588604695144,
-61.864099652173536,
-40.26401496536258,
-21.60008468681096,
3665.755756652919,
3889.75,
4113.744243347081,
-0.1151715371666975,
3761,
3889.75,
3799.0908958520013,
132.0625289977204,
-469403
],
[
3760,
3945,
3760,
3840,
44709,
44.08143344819804,
-55.68882645381882,
-43.34897726305383,
-12.339849190764987,
3661.527674841517,
3883.25,
4104.972325158483,
-0.11419420596587025,
3783,
3883.25,
3807.272716681601,
136.55806264074036,
-424694
],
[
3835,
3835,
3670,
3705,
42125,
35.39754559848886,
-60.9852497148936,
-46.87623175342179,
-14.109017961471807,
3639.9513683021346,
3875.5,
4111.048631697865,
-0.1215578024501949,
3768,
3875.5,
3786.818173345281,
138.94677245211605,
-466819
],
[
3705,
3795,
3625,
3660,
27775,
33.0596748153166,
-68.02962406798724,
-51.10691021633488,
-16.92271385165236,
3609.47762220416,
3863.5,
4117.52237779584,
-0.13149857786765365,
3745,
3863.5,
3761.454538676225,
141.16486013410776,
-494594
],
[
3660,
3685,
3625,
3675,
17805,
34.609997620272836,
-71.57687321564799,
-55.20090281619751,
-16.37597039945048,
3585.862563869804,
3849.75,
4113.637436130196,
-0.1370932845666321,
3726,
3849.75,
3744.1636309409805,
135.36737012452863,
-476789
],
[
3675,
3730,
3670,
3695,
11095,
36.71455877481007,
-71.94492456249736,
-58.549707165457484,
-13.395217397039879,
3575.3853191532135,
3832.75,
4090.1146808467865,
-0.1342976613902741,
3715,
3832.75,
3734.3309047527846,
129.98398654420515,
-465694
],
[
3700,
3830,
3690,
3750,
25539,
42.22177085191257,
-67.02593431216519,
-60.24495259479903,
-6.78098171736616,
3576.547931253131,
3818.75,
4060.952068746869,
-0.1268488739754469,
3697,
3818.75,
3737.464723802228,
130.69941607676193,
-440155
],
[
3750,
3790,
3730,
3750,
9694,
42.22177085191256,
-62.40819626062694,
-60.67760132796462,
-1.7305949326623207,
3578.033228624972,
3806.25,
4034.466771375028,
-0.11991685852218231,
3706,
3806.25,
3739.9717790417826,
125.64945778556466,
-440155
],
[
3750,
3950,
3740,
3855,
57766,
51.555738743496775,
-49.70303743095337,
-58.482688548562365,
8.779651117608992,
3585.3767070079844,
3800,
4014.6232929920156,
-0.11295962789053456,
3745,
3800,
3762.977423233426,
131.6744965151672,
-382389
],
[
3855,
3870,
3800,
3835,
33220,
49.90207921788528,
-40.77787837715232,
-54.941726514280354,
14.163848137128035,
3591.8413442589504,
3793.75,
3995.6586557410496,
-0.1064427839162041,
3777,
3793.75,
3777.381938586741,
127.2691753355124,
-415609
]
] | no news data |
0 | [
[
8500,
8630,
8370,
8490,
69910,
61.87014882502805,
-7.269730053147214,
-55.40885489483819,
48.13912484169098,
7084.001588725695,
7891.5,
8698.998411274304,
-0.20465017075950187,
7890,
7891.5,
7915.073442345206,
315.0784646533161,
30637
],
[
8790,
8920,
8560,
8730,
137272,
65.55944075979053,
60.355042996641714,
-32.256075316542216,
92.61111831318394,
7043.194907408288,
7933.5,
8823.805092591712,
-0.22444194683096044,
8180,
7933.5,
8078.058753876165,
323.28714574950783,
167909
],
[
8420,
8680,
7960,
8000,
75151,
49.781724239240376,
54.415990052782945,
-14.921662242677183,
69.33765229546013,
7079.6231665633095,
7954.5,
8829.37683343669,
-0.2199702893800215,
8280,
7954.5,
8062.447003100932,
355.1952067674001,
92758
],
[
8080,
8200,
8000,
8160,
33492,
52.481063237669694,
61.90629341525528,
0.44392888890931026,
61.462364526345965,
7106.617205299552,
7977.5,
8848.382794700448,
-0.2183347652022434,
8346,
7977.5,
8081.957602480747,
344.10983485544295,
126250
],
[
10210,
10300,
8820,
8930,
1696214,
62.834621243581545,
128.49378130989498,
26.053899373106447,
102.43988193678854,
7050.3011990363,
8019.5,
8988.6988009637,
-0.24171053082204633,
8462,
8019.5,
8251.566081984598,
472.3877037943399,
1822464
],
[
9040,
9870,
8740,
9290,
838162,
66.50872217857916,
207.91709767965676,
62.426539034416514,
145.49055864524024,
6951.5890610879305,
8074,
9196.41093891207,
-0.27803094845481036,
8622,
8074,
8459.252865587678,
519.3600106661728,
2660626
],
[
9290,
9290,
8980,
9040,
222209,
61.93008345959429,
247.83089714109883,
99.50741065575298,
148.32348648534585,
6911.271804276702,
8101.5,
9291.728195723299,
-0.2938290923219894,
8684,
8101.5,
8575.402292470142,
504.4057241900176,
2438417
],
[
8820,
8940,
8600,
8600,
205179,
54.781950602641714,
241.178393617829,
127.84160724816819,
113.3367863696608,
6907.641407942241,
8114,
9320.358592057759,
-0.29735237664721687,
8804,
8114,
8580.321833976115,
499.8053153193021,
2233238
],
[
8690,
8810,
8510,
8750,
156190,
56.62018915644995,
245.18365845152948,
151.31001748884046,
93.87364096268902,
6903.096493214748,
8142.5,
9381.903506785251,
-0.30442824851955824,
8922,
8142.5,
8614.257467180892,
485.53350708220916,
2389428
],
[
8730,
8810,
8660,
8710,
83509,
55.96679700273637,
242.33668749842946,
169.51535149075826,
72.82133600767119,
6907.624304006204,
8172.5,
9437.375695993796,
-0.3095443734460193,
8878,
8172.5,
8633.405973744713,
461.56682800490853,
2305919
]
] | no news data |
0 | [
[
1800,
1885,
1759,
1867,
443935,
57.978062728885696,
116.70776695949849,
157.48286153395176,
-40.77509457445328,
1228.7622900228193,
1754.4499999999998,
2280.1377099771803,
-0.5992621163067406,
1804.6000000000001,
1754.4499999999998,
1824.3165587389374,
127.58916981397915,
19965665
],
[
1867,
1895,
1780,
1825,
280978,
55.070618017967874,
109.06826953652353,
147.79994313446613,
-38.7316735979426,
1276.6562407120894,
1775.7,
2274.7437592879105,
-0.5620811615564685,
1808.8000000000002,
1775.7,
1824.45324699115,
126.68994339869492,
19684687
],
[
1839,
1839,
1727,
1745,
288995,
49.934083316281146,
95.45819868334956,
137.33159424424284,
-41.87339556089327,
1329.4543251502225,
1793.7499999999998,
2258.0456748497772,
-0.5176815886826787,
1799.6000000000001,
1793.7499999999998,
1808.5625975929202,
125.64066172735957,
19395692
],
[
1745,
1806,
1745,
1788,
182482,
52.4986801686037,
87.1373944686593,
127.29275428912614,
-40.15535982046684,
1391.4419620820656,
1813.95,
2236.4580379179342,
-0.4658430915052061,
1801,
1813.95,
1804.450078074336,
121.02347160397676,
19578174
],
[
1790,
1790,
1706,
1774,
127154,
51.5724080194472,
78.50841801021329,
117.53588703334358,
-39.027469023130294,
1461.5216113069762,
1833.45,
2205.3783886930237,
-0.40571424221333957,
1799.8,
1833.45,
1798.360062459469,
118.37893791797842,
19451020
],
[
1770,
1810,
1755,
1795,
105411,
52.914413073792076,
72.52835476772475,
108.53438058021982,
-36.00602581249507,
1543.9139790385318,
1853.6,
2163.2860209614682,
-0.334145469315352,
1785.3999999999999,
1853.6,
1797.6880499675754,
113.85187092383711,
19556431
],
[
1781,
1822,
1750,
1822,
149253,
54.65432127940158,
69.1704322299604,
100.66159091016794,
-31.491158680207548,
1613.6621686518874,
1870.55,
2127.4378313481125,
-0.27466555969967393,
1784.8000000000002,
1870.55,
1802.5504399740605,
110.86245157213446,
19705684
],
[
1825,
1858,
1810,
1832,
167496,
55.3129504305569,
66.5490350025957,
93.8390797286535,
-27.2900447260578,
1609.7953947782648,
1865.7999999999997,
2121.8046052217346,
-0.27441805683538956,
1802.2000000000003,
1865.7999999999997,
1808.4403519792486,
106.37227645983914,
19873180
],
[
1840,
1950,
1825,
1923,
471729,
60.88117698780028,
70.9960994540611,
89.27048367373501,
-18.27438421967392,
1613.1679053995485,
1870.05,
2126.9320946004514,
-0.27473286233036703,
1829.2000000000003,
1870.05,
1831.352281583399,
107.70282814127921,
20344909
],
[
1923,
1923,
1861,
1894,
226154,
58.38443543241317,
71.35780408749906,
85.68794775648783,
-14.330143668988768,
1675.3374918423501,
1851.25,
2027.1625081576499,
-0.19004727417436854,
1853.2,
1851.25,
1843.8818252667193,
104.43834041690214,
20118755
]
] | no news data |
0 | [
[
12420,
12570,
12310,
12560,
17359,
55.95335065983677,
-61.3171550766765,
-118.54158077368128,
57.224425697004776,
11644.059579178249,
12264.5,
12884.940420821751,
-0.10117663513747012,
12420,
12264.5,
12404.642344681635,
351.25562267370304,
458404
],
[
12510,
12700,
12500,
12560,
16545,
55.95335065983677,
-42.9981018632825,
-103.43288499160153,
60.434783128319026,
11651.664313000896,
12284,
12916.335686999104,
-0.10295273314866557,
12534,
12284,
12435.713875745309,
340.4516496255814,
458404
],
[
12500,
12500,
12090,
12100,
22297,
43.77779654563956,
-64.8507171306992,
-95.71645141942106,
30.865734288721868,
11690.971957275047,
12296.5,
12902.028042724953,
-0.09848786934899405,
12462,
12296.5,
12368.571100596248,
349.7051032237542,
436107
],
[
12100,
12190,
12040,
12130,
17450,
44.624110416887575,
-78.83951009371049,
-92.34106315427894,
13.501553060568455,
11743.063781208624,
12312,
12880.936218791376,
-0.09241978862757891,
12378,
12312,
12320.856880476998,
335.440452993486,
453557
],
[
12250,
12330,
12120,
12330,
15178,
50.02505078719987,
-72.94651871038513,
-88.46215426550017,
15.51563555511504,
11815.25797865027,
12337,
12858.74202134973,
-0.08458166837152141,
12336,
12337,
12322.6855043816,
326.48042063680845,
468735
],
[
12390,
12590,
12310,
12550,
18956,
55.20104645793578,
-49.94834576093854,
-80.75939256458784,
30.811046803649305,
11880.052688232969,
12369,
12857.947311767031,
-0.079060119939693,
12334,
12369,
12368.14840350528,
323.16039059132214,
487691
],
[
12560,
12650,
11850,
12440,
49444,
52.28513416085451,
-40.13555104828447,
-72.63462426132718,
32.499073213042706,
11940.51606921904,
12392.5,
12844.48393078096,
-0.07294475380769978,
12310,
12392.5,
12382.518722804225,
357.220362691942,
438247
],
[
12530,
12550,
12350,
12480,
22524,
53.25216568596009,
-28.79919563468684,
-63.86753853599912,
35.06834290131228,
11945.148736164716,
12398.5,
12851.851263835284,
-0.07313001795947639,
12386,
12398.5,
12402.01497824338,
345.9903367853747,
460771
],
[
12520,
12880,
12410,
12820,
53389,
60.567651574465046,
7.533267388898821,
-49.58737735101953,
57.120644739918355,
11926.53424923825,
12417.5,
12908.46575076175,
-0.07907642452373671,
12524,
12417.5,
12485.611982594704,
354.84816987213367,
514160
],
[
12910,
14500,
12810,
13180,
1301374,
66.53849191387883,
64.63097183884383,
-26.743707513046864,
91.3746793518907,
11853.881040250037,
12451.5,
13049.118959749963,
-0.09599148050435101,
12694,
12451.5,
12624.489586075764,
450.21615773840983,
1815534
]
] | no news data |
0 | [
[
1301,
1316,
1255,
1270,
84504,
32.97665049426812,
-37.67788836416457,
-23.232499462863956,
-14.445388901300618,
1244.347274098778,
1372.6499999999999,
1500.9527259012218,
-0.18694164703489158,
1281,
1372.6499999999999,
1315.0827517511739,
69.73638432096953,
-9173192
],
[
1270,
1270,
1202,
1239,
58102,
29.625687445048086,
-42.0202266746096,
-26.990044905213086,
-15.030181769396517,
1223.9917338573196,
1364.1999999999998,
1504.40826614268,
-0.20555382809365236,
1277.2,
1364.1999999999998,
1299.8662014009392,
69.61235686947171,
-9231294
],
[
1239,
1264,
1205,
1225,
56069,
28.230499591523177,
-46.06028971926435,
-30.80409386802334,
-15.256195851241007,
1204.173842737237,
1354.1,
1504.0261572627628,
-0.22144030317223679,
1269,
1354.1,
1284.8929611207514,
68.85433137879515,
-9287363
],
[
1225,
1258,
1218,
1227,
23795,
28.7467442918362,
-48.54113353237835,
-34.35150180089434,
-14.189631731484013,
1187.9699402197286,
1344.1999999999998,
1500.430059780271,
-0.23245061714071,
1256.2,
1344.1999999999998,
1273.3143688966013,
66.79330770888122,
-9263568
],
[
1248,
1256,
1214,
1230,
23474,
29.56516968983361,
-49.692323032312515,
-37.41966604717798,
-12.272656985134539,
1175.1429809588128,
1334.4499999999998,
1493.7570190411868,
-0.23876056658726372,
1238.1999999999998,
1334.4499999999998,
1264.6514951172812,
65.02235715824685,
-9240094
],
[
1226,
1236,
1220,
1231,
32218,
29.854396315734068,
-49.948185768359735,
-39.92536999141433,
-10.022815776945407,
1164.567208661523,
1325.0499999999997,
1485.5327913384765,
-0.24222903488695038,
1230.4,
1325.0499999999997,
1257.921196093825,
61.520760218372075,
-9207876
],
[
1231,
1267,
1218,
1249,
20557,
35.026246582625234,
-48.14354049582289,
-41.56900409229604,
-6.574536403526849,
1158.6227509871828,
1316.7999999999997,
1474.9772490128166,
-0.2402449104082882,
1232.4,
1316.7999999999997,
1256.1369568750602,
60.62642020277407,
-9187319
],
[
1249,
1255,
1228,
1254,
28911,
36.42838507618985,
-45.78213989203118,
-42.41163125224307,
-3.370508639788113,
1154.185513427049,
1309.3999999999999,
1464.6144865729507,
-0.23707726679845859,
1238.2,
1309.3999999999999,
1255.7095655000483,
58.22453304543307,
-9158408
],
[
1253,
1254,
1228,
1244,
26624,
34.81039238956556,
-44.20802671365254,
-42.770910344524964,
-1.4371163691275797,
1150.1838003455694,
1301.4500000000003,
1452.7161996544312,
-0.232457950216191,
1241.6,
1301.4500000000003,
1253.3676524000387,
55.92278068504499,
-9185032
],
[
1232,
1250,
1224,
1250,
46932,
36.629098209614575,
-41.99231950308649,
-42.61519217623727,
0.6228726731507805,
1151.771141999311,
1292.65,
1433.528858000689,
-0.21796906819431242,
1245.6,
1292.65,
1252.694121920031,
53.78543920754178,
-9138100
]
] | no news data |
0 | [
[
39400,
39900,
39300,
39600,
25760,
57.32944361290154,
-262.249251711517,
-559.1079254928931,
296.85867378137607,
37443.40844866913,
38662.5,
39881.59155133087,
-0.06306325516098917,
39140,
38662.5,
38995.93684377502,
822.2261463585763,
-35697
],
[
39350,
39750,
39050,
39300,
34935,
53.757381470909934,
-212.98882272515038,
-489.8841049393446,
276.8952822141942,
37440.438541948984,
38692.5,
39944.561458051016,
-0.0647185608606844,
39370,
38692.5,
39056.74947502002,
813.4957073329638,
-70632
],
[
39350,
39350,
38350,
38500,
26298,
45.59826691579877,
-235.78491029737052,
-439.0642660109498,
203.27935571357926,
37522.73028525427,
38722.5,
39922.26971474573,
-0.06196757516925453,
39310,
38722.5,
38945.39958001602,
826.8174425234664,
-96930
],
[
38500,
38900,
38250,
38350,
18230,
44.24236215206142,
-262.9238973092506,
-403.83619227060996,
140.91229496135935,
37517.196257860305,
38720,
39922.803742139695,
-0.062128292465893326,
39060,
38720,
38826.319664012815,
814.1876252003617,
-115160
],
[
38100,
38650,
38100,
38650,
26827,
47.59849606051911,
-257.2587287594797,
-374.5206995683839,
117.26197080890421,
37533.33797586788,
38730,
39926.66202413212,
-0.06179509548836156,
38880,
38730,
38791.055731210254,
795.3170805431931,
-88333
],
[
38400,
39000,
38400,
38950,
16303,
50.78846537683151,
-225.956859055128,
-344.80793146573274,
118.85107241060473,
37533.74789003453,
38722.5,
39911.25210996547,
-0.061398520754882537,
38750,
38722.5,
38822.8445849682,
781.3658605043937,
-72030
],
[
39200,
39200,
38800,
38950,
28045,
50.788465376831496,
-198.85759522345325,
-315.61786421727686,
116.76026899382362,
37545.15503482279,
38702.5,
39859.84496517721,
-0.059807245794313534,
38680,
38702.5,
38848.275667974565,
754.125441896937,
-72030
],
[
39050,
40000,
39050,
39900,
42966,
59.780384395735425,
-99.57631905649032,
-272.4095551851196,
172.83323612862927,
37477.754715637755,
38740,
40002.245284362245,
-0.06516496047301214,
38960,
38740,
39058.620534379654,
775.2593389042986,
-29064
],
[
39550,
40050,
39550,
40050,
31640,
60.99234271472811,
-8.691258594561077,
-219.6658958670079,
210.9746372724468,
37410.61562791188,
38802.5,
40194.38437208812,
-0.071741994566748,
39300,
38802.5,
39256.89642750373,
755.5979575539916,
2576
],
[
40000,
40450,
40000,
40050,
31620,
60.9923427147281,
62.61403103909106,
-163.20991048578813,
225.8239415248792,
37356.61490439312,
38855,
40353.38509560688,
-0.07712701560194972,
39580,
38855,
39415.51714200298,
733.7695320144207,
2576
]
] | no news data |
0 | [
[
2210,
2270,
2210,
2265,
5207,
42.867316933277245,
-40.578975248442475,
-44.932928013991734,
4.353952765549259,
2190.771649883067,
2268.25,
2345.728350116933,
-0.06831552969640307,
2238,
2268.25,
2245.058180409344,
50.89443038008193,
-117141
],
[
2265,
2265,
2220,
2230,
7294,
37.91079822832238,
-39.293309662388765,
-43.80500434367114,
4.511694681282378,
2198.600179569292,
2261.25,
2323.899820430708,
-0.055411670917154786,
2237,
2261.25,
2242.046544327475,
50.47339963864751,
-124435
],
[
2225,
2270,
2205,
2255,
6563,
42.982087763884856,
-35.84393281106577,
-42.21279003715007,
6.368857226084302,
2199.0350979848695,
2259,
2318.9649020151305,
-0.05308977602047855,
2239,
2259,
2244.6372354619803,
51.51101395017268,
-117872
],
[
2300,
2300,
2210,
2220,
10929,
38.26941898062854,
-35.52497450520195,
-40.87522693076045,
5.3502524255584945,
2194.6827376877286,
2255.75,
2316.8172623122714,
-0.05414364385439113,
2238,
2255.75,
2239.709788369584,
54.26022723944607,
-128801
],
[
2205,
2240,
2200,
2230,
7505,
40.28400907152886,
-34.072514584594956,
-39.51468446152735,
5.442169876932397,
2192.8839213876417,
2252.75,
2312.6160786123583,
-0.05314933180544512,
2240,
2252.75,
2237.7678306956677,
53.241639579485636,
-121296
],
[
2250,
2260,
2205,
2230,
17386,
40.28400907152886,
-32.54625664583318,
-38.12099889838852,
5.574742252555339,
2192.293081022071,
2249.5,
2306.706918977929,
-0.050861897290890454,
2233,
2249.5,
2236.2142645565345,
53.367236752379526,
-121296
],
[
2230,
2235,
2200,
2210,
9507,
37.44917316698671,
-32.57501459528339,
-37.011802037767495,
4.436787442484103,
2187.5531015056326,
2246.5,
2305.4468984943674,
-0.0524788769146382,
2229,
2246.5,
2230.971411645228,
52.055291270066704,
-130803
],
[
2210,
2235,
2205,
2230,
5702,
41.855611818082295,
-30.630878919265342,
-35.735617414067065,
5.1047384948017225,
2186.820688319896,
2244,
2301.179311680104,
-0.05096195336907673,
2224,
2244,
2230.7771293161823,
50.4799133222048,
-125101
],
[
2245,
2245,
2220,
2240,
12166,
43.98055896276749,
-27.960905054359955,
-34.18067494212564,
6.219769887765686,
2187.3817073249556,
2242,
2296.6182926750444,
-0.04872283021859443,
2228,
2242,
2232.621703452946,
48.659919513475884,
-112935
],
[
2240,
2285,
2230,
2230,
8003,
42.31515000941213,
-26.3481231937717,
-32.614164592454856,
6.266041398683157,
2188.3346936466783,
2239.25,
2290.1653063533217,
-0.04547532107028848,
2228,
2239.25,
2232.097362762357,
49.11278240537047,
-120938
]
] | no news data |
0 | [
[
6100,
6260,
6080,
6240,
121217,
53.363440675614,
-60.416237128368266,
-92.81202614482584,
32.39578901645757,
5941.1998692383795,
6070,
6198.8001307616205,
-0.04243826384237907,
6076,
6070,
6087.3652186404115,
174.15734100431766,
1647020
],
[
6240,
6240,
6070,
6070,
68785,
43.56071836331709,
-57.18575268879795,
-85.68677145362027,
28.50101876482232,
5950.125910321069,
6063.5,
6176.874089678931,
-0.037395593198295156,
6090,
6063.5,
6083.892174912329,
173.86038807543784,
1578235
],
[
6090,
6140,
5980,
6000,
74843,
40.27960048581753,
-59.58710245621478,
-80.46683765413917,
20.87973519792439,
5956.1302081431795,
6065,
6173.8697918568205,
-0.035901003085513764,
6086,
6065,
6067.113739929863,
172.8703603557637,
1503392
],
[
6000,
6040,
5960,
6000,
60308,
40.27960048581754,
-60.789446547994885,
-76.5313594329103,
15.741912884915422,
5948.628435887665,
6061,
6173.371564112335,
-0.03708020594368433,
6082,
6061,
6053.69099194389,
166.23676318749486,
1503392
],
[
6000,
6040,
5960,
6000,
25559,
40.27960048581754,
-61.03869680169191,
-73.43282690666663,
12.394130104974721,
5941.833435332563,
6056.5,
6171.166564667437,
-0.03786562029800622,
6062,
6056.5,
6042.952793555112,
160.0769943883881,
1503392
],
[
6050,
6060,
6000,
6040,
21271,
43.32626501587594,
-57.34749746425496,
-70.21576101818431,
12.868263553929353,
5940.231999689118,
6054,
6167.768000310882,
-0.03758440710633686,
6022,
6054,
6042.36223484409,
152.9286376463604,
1524663
],
[
6040,
6090,
6010,
6070,
36154,
45.56908051973195,
-51.40883704359385,
-66.45437622326622,
15.045539179672375,
5940.508458966055,
6052.5,
6164.491541033945,
-0.03700670500915172,
6022,
6052.5,
6047.889787875272,
147.71944924304896,
1560817
],
[
6070,
6170,
6060,
6120,
43614,
49.178928902527936,
-42.181580736310025,
-61.599817125874985,
19.41823638956496,
5939.196173138408,
6055,
6170.803826861592,
-0.038250644710682714,
6046,
6055,
6062.311830300218,
145.02520286854548,
1604431
],
[
6120,
6160,
6060,
6070,
54806,
45.90064358205555,
-38.46015108546089,
-56.97188391779217,
18.511732832331276,
5942.723328979595,
6057.5,
6172.276671020405,
-0.03789572299476848,
6060,
6057.5,
6063.849464240175,
141.80911694936367,
1549625
],
[
6100,
6140,
6030,
6120,
75002,
49.524204281278244,
-31.11760476544532,
-51.801028087322806,
20.683423321877484,
5941.94559684085,
6060,
6178.05440315915,
-0.03896184922744219,
6084,
6060,
6075.07957139214,
139.53703716726628,
1624627
]
] | no news data |
0 | [
[
141600,
143400,
140600,
143400,
920,
57.15135584158563,
-2081.2904363815032,
-2371.4439179453084,
290.15348156380514,
139278.13742971388,
142635,
145991.86257028612,
-0.04706926869682921,
141660,
142635,
142079.97974409783,
3971.793175017874,
-807
],
[
143400,
143500,
141100,
141100,
455,
51.32090779903014,
-2028.180204306962,
-2302.791175217639,
274.6109709106772,
139125.32175925534,
142550,
145974.67824074466,
-0.048048800291050985,
141300,
142550,
141883.98379527827,
3859.522233945169,
-1262
],
[
141100,
143700,
138600,
138600,
344,
45.84603504680213,
-2162.886658330477,
-2274.810271840207,
111.92361350972988,
138604.46389225943,
142420,
146235.53610774057,
-0.05358146479062728,
140860,
142420,
141227.1870362226,
3948.127788663371,
-1606
],
[
137400,
139400,
137200,
137800,
337,
44.22034954468543,
-2307.59528574688,
-2281.3672746215416,
-26.228011125338526,
137870.75437067947,
142210,
146549.24562932053,
-0.061025886074404505,
140500,
142210,
140541.74962897808,
3823.261518044559,
-1943
],
[
136500,
140600,
136500,
140600,
323,
50.796656733880226,
-2171.311785452068,
-2259.356176787647,
88.04439133557935,
137712.45782746334,
142100,
146487.54217253666,
-0.06175288068313387,
140300,
142100,
140553.39970318245,
3843.0285524699475,
-1620
],
[
138600,
140700,
137600,
140200,
343,
49.89171344058964,
-2071.701501341333,
-2221.8252416983846,
150.1237403570517,
137517.10992386733,
141945,
146372.89007613267,
-0.06238881364095482,
139660,
141945,
140482.71976254595,
3789.9550844363803,
-1963
],
[
139500,
141400,
138300,
139400,
447,
48.048070284717475,
-2033.8677858546434,
-2184.2337505296364,
150.36596467499294,
137228.8828699887,
141790,
146351.1171300113,
-0.06433623146923324,
139320,
141790,
140266.17581003677,
3740.6725784052105,
-2410
],
[
139100,
140900,
137400,
137600,
631,
44.09942122214503,
-2124.6377490960585,
-2172.314550242921,
47.676801146862545,
136634.41547935538,
141515,
146395.58452064462,
-0.06897621482732749,
139120,
141515,
139732.94064802944,
3723.4816799476957,
-3041
],
[
136500,
142400,
136500,
138000,
1648,
45.177629269748266,
-2139.632589252782,
-2165.7781580448936,
26.14556879211159,
136321.51678628437,
141170,
146018.48321371563,
-0.06868999381902151,
139160,
141170,
139386.35251842358,
3878.9472742371463,
-1393
],
[
138000,
142900,
138000,
142900,
1660,
56.297777174678714,
-1736.114215139096,
-2079.845369463734,
343.7311543246383,
136482.06827915876,
141065,
145647.93172084124,
-0.06497617014626221,
139620,
141065,
140089.08201473887,
3951.879611791636,
267
]
] | no news data |
0 | [
[
1060,
1110,
1045,
1073,
1413593,
56.696962500063606,
22.591448488399692,
-0.5764724405173682,
23.16792092891706,
810.1303974812826,
971.2499999999998,
1132.3696025187169,
-0.33177781728435973,
1063.2,
971.2499999999998,
1035.835519933697,
76.38167796244421,
11478656
],
[
1073,
1086,
998,
1030,
778177,
52.44299852415375,
21.649603404273307,
3.8687427284407674,
17.78086067583254,
815.486730452148,
976.7499999999998,
1138.0132695478517,
-0.3302037769088342,
1078.8000000000002,
976.7499999999998,
1034.6684159469578,
77.21155810798392,
10700479
],
[
1025,
1085,
1000,
1045,
956484,
53.74671771758684,
21.86155265854154,
7.467304714460923,
14.394247944080618,
818.6410283683749,
981.8499999999999,
1145.058971631625,
-0.3324519460846871,
1097.2,
981.8499999999999,
1036.7347327575662,
77.76787538598506,
11656963
],
[
1039,
1054,
1005,
1017,
475776,
50.93950225160771,
19.544857029737045,
9.882815177516147,
9.662041852220899,
822.8002844952699,
985.5999999999999,
1148.3997155047298,
-0.3303565655534293,
1053,
985.5999999999999,
1032.7877862060532,
75.71302714412899,
11181187
],
[
1017,
1037,
1001,
1020,
258529,
51.23339860502402,
17.746364932756364,
11.45552512856419,
6.290839804192174,
829.1944358712122,
990.25,
1151.3055641287879,
-0.32528263393847573,
1037,
990.25,
1030.2302289648426,
72.87638234811978,
11439716
],
[
1011,
1020,
995,
1018,
281160,
51.013994372309426,
15.97550799144392,
12.359521701140135,
3.615986290303784,
846.566509662268,
997.65,
1148.7334903377318,
-0.30287874572792445,
1026,
997.65,
1027.7841831718742,
69.45664075182552,
11158556
],
[
1018,
1070,
1003,
1042,
571738,
53.582830603070896,
16.320557305327952,
13.1517288219777,
3.168828483350252,
854.2858954755602,
1003.2,
1152.1141045244399,
-0.2968781988126791,
1028.4,
1003.2,
1030.6273465374995,
69.28116641240942,
11730294
],
[
1039,
1039,
1010,
1027,
209942,
51.756034468606686,
15.208324633239044,
13.563047984229971,
1.6452766490090731,
866.4951536757649,
1009.0500000000001,
1151.6048463242353,
-0.2825525916936429,
1024.8,
1009.0500000000001,
1029.9018772299996,
66.61822595438018,
11520352
],
[
1027,
1086,
1027,
1038,
800282,
53.02093084552971,
15.041095905725001,
13.858657568528978,
1.1824383371960234,
872.1783719113425,
1013.1,
1154.0216280886575,
-0.2781988512262511,
1029,
1013.1,
1031.5215017839996,
66.07406695763873,
12320634
],
[
1046,
1052,
1004,
1006,
341383,
48.99637569850093,
12.18596119435972,
13.524118293695127,
-1.3381570993354064,
875.6224362992455,
1015,
1154.3775637007545,
-0.2746355934990237,
1026.2,
1015,
1026.4172014271996,
64.78306217495026,
11979251
]
] | no news data |
0 | [
[
134200,
136500,
133500,
133700,
8662,
25.578796119944307,
-6438.131138126162,
-6818.651236993039,
380.52009886687665,
131856.81117806854,
140630,
149403.18882193146,
-0.12476980476330025,
135860,
140630,
136926.0850933455,
5023.706865424903,
-1811
],
[
133000,
133400,
131400,
131600,
5147,
23.46002189376113,
-6481.817867177655,
-6751.284563029963,
269.46669585230757,
130609.48499276998,
139930,
149250.51500723002,
-0.13321682280040043,
134720,
139930,
135860.8680746764,
4829.156375037411,
-6958
],
[
131700,
132200,
130200,
131800,
6327,
24.104805877892293,
-6426.224075213133,
-6686.272465466596,
260.04839025346337,
129576.99462190855,
139285,
148993.00537809145,
-0.13939771516087798,
133560,
139285,
135048.69445974112,
4627.0737768204535,
-631
],
[
130100,
132900,
130000,
132900,
4948,
27.71176247857768,
-6221.685074953595,
-6593.354987363997,
371.6699124104016,
129134.93959760148,
138600,
148065.06040239852,
-0.13658095818756885,
133080,
138600,
134618.9555677929,
4503.711364190421,
4317
],
[
132900,
133700,
131600,
132200,
4038,
26.837662000130663,
-6046.3717832978,
-6483.958346550758,
437.5865632529576,
128809.42021478465,
137875,
146940.57978521535,
-0.13150433051989627,
132440,
137875,
134135.16445423433,
4332.017695319677,
279
],
[
132500,
132600,
130600,
130800,
4947,
25.13035907987239,
-5951.794454697956,
-6377.525568180197,
425.7311134822412,
128161.8801864164,
137190,
146218.11981358362,
-0.1316148380141936,
131860,
137190,
133468.13156338746,
4165.445002796843,
-4668
],
[
130600,
132600,
130600,
131300,
3037,
26.918493035582966,
-5769.982650755643,
-6256.016984695287,
486.03433393964406,
127711.14673311647,
136575,
145438.85326688353,
-0.12980198816596777,
131800,
136575,
133034.50525070998,
4010.770359739926,
-1631
],
[
131800,
134500,
131500,
133000,
5376,
32.795500614747105,
-5426.170181561494,
-6090.047624068529,
663.8774425070351,
127725.8990922762,
136035,
144344.1009077238,
-0.12216122185796005,
132040,
136035,
133027.604200568,
3952.858191187074,
3745
],
[
133000,
136500,
132500,
135600,
4705,
40.65575298775513,
-4887.5573332576605,
-5849.549565906355,
961.9922326486949,
128238.3682623675,
135605,
142971.6317376325,
-0.10864837930212753,
132580,
135605,
133542.08336045442,
3956.2254632451404,
8450
],
[
137000,
137000,
133300,
134100,
6514,
37.90153959213108,
-4529.526670532359,
-5585.544986831556,
1056.018316299197,
128552.29792301019,
135185,
141817.7020769898,
-0.09812778158804317,
132960,
135185,
133653.66668836353,
3937.923644441916,
1936
]
] | no news data |
0 | [
[
4100,
4295,
4025,
4050,
120396,
48.26105358613636,
-24.846919114832417,
-48.447550562683354,
23.600631447850937,
3807.380403558132,
4036.5,
4265.619596441868,
-0.11352389270004619,
4101,
4036.5,
4060.9457011394184,
189.07515511442747,
1481282
],
[
4135,
4210,
3980,
4095,
219341,
50.49715273435476,
-19.86944897671674,
-42.731930245490034,
22.862481268773294,
3836.001693061347,
4048.75,
4261.4983069386535,
-0.10509332852789295,
4115,
4048.75,
4067.756560911535,
191.99835832053978,
1700623
],
[
4095,
4390,
4095,
4230,
309917,
56.562359861208726,
-4.974058424327268,
-35.18035588125748,
30.206297456930216,
3839.1976105910253,
4062.25,
4285.302389408975,
-0.1098171650730382,
4143,
4062.25,
4100.205248729228,
199.35561844050125,
2010540
],
[
4230,
4345,
4130,
4335,
141612,
60.60526756312099,
15.128872161440086,
-25.11851027271797,
40.247382434158055,
3820.9907605233493,
4069.5,
4318.009239476651,
-0.12213256639717444,
4178,
4069.5,
4147.164198983382,
200.47307426617974,
2152152
],
[
4340,
5190,
4330,
5140,
3234766,
77.72365393317132,
94.92314686924783,
-1.1101788443248104,
96.03332571357264,
3577.5107119433846,
4114.75,
4651.989288056616,
-0.2611285196216614,
4370,
4114.75,
4345.731359186706,
247.58214039002402,
5386918
],
[
5250,
5680,
5050,
5670,
2089912,
82.97043457223128,
198.63748577856495,
38.839354080253145,
159.7981316983118,
3313.9860654694694,
4192.75,
5071.513934530531,
-0.41918260546444724,
4694,
4192.75,
4610.5850873493655,
274.8977017907366,
7476830
],
[
5680,
6180,
5650,
5830,
965933,
84.18169542437612,
290.39501642513915,
89.15048654923035,
201.2445298759088,
3135.2482436959253,
4277.75,
5420.251756304075,
-0.5341601338573196,
5041,
4277.75,
4854.468069879493,
293.11929451996974,
8442763
],
[
5780,
5820,
5550,
5640,
657629,
77.162924083206,
343.8187795650465,
140.0841451523936,
203.7346344126529,
3079.165130539729,
4361.75,
5644.334869460271,
-0.5881056316663132,
5323,
4361.75,
5011.574455903594,
292.18220205425763,
7785134
],
[
5620,
5740,
5370,
5400,
539901,
69.30268410930175,
362.61154237192477,
184.58962459629984,
178.02191777562493,
3091.1965621001073,
4435.75,
5780.303437899893,
-0.6062349942624777,
5536,
4435.75,
5089.259564722875,
297.74061619323925,
7245233
],
[
5480,
5730,
5250,
5300,
649475,
66.27340123369771,
365.2256836893157,
220.716836414903,
144.5088472744127,
3111.830866559978,
4497.5,
5883.169133440022,
-0.6161952789060687,
5568,
4497.5,
5131.4076517783005,
310.7591436080079,
6595758
]
] | no news data |
0 | [
[
47900,
50400,
47500,
48900,
85990,
59.85960897962232,
1996.6369895662574,
2002.169001088983,
-5.532011522725497,
38136.37806932782,
45925,
53713.62193067218,
-0.33918876127042713,
48390,
45925,
47822.806909109764,
2984.2021993140474,
164556
],
[
49500,
50400,
47700,
47950,
72161,
56.4700949136198,
1894.2045490167366,
1980.5761106745338,
-86.3715616577972,
40829.77064126653,
46587.5,
52345.22935873347,
-0.24717915143476132,
48670,
46587.5,
47848.245527287814,
2963.902042220187,
92395
],
[
48200,
49250,
47050,
47450,
74462,
54.71405826303565,
1752.4787958908419,
1934.9566477177955,
-182.4778518269536,
43285.48744390638,
47090,
50894.51255609362,
-0.16158473374787094,
48230,
47090,
47768.596421830254,
2909.337610633031,
17933
],
[
48550,
51600,
48550,
50000,
318737,
61.32028120367697,
1824.8876355114116,
1912.9428452765187,
-88.05520976510707,
45216.923174324074,
47575,
49933.076825675926,
-0.09913092278196219,
48480,
47575,
48214.8771374642,
2997.956352730672,
336670
],
[
50600,
56200,
50500,
56200,
371704,
72.01111561535002,
2355.408662159869,
2001.4360086531888,
353.9726535066802,
43571.255459520275,
48052.5,
52533.744540479725,
-0.1865145222612653,
50100,
48052.5,
49811.90170997136,
3226.673756107052,
708374
],
[
55700,
58200,
54200,
55700,
208103,
70.32305126135886,
2704.330735321375,
2142.014953986826,
562.3157813345488,
42772.80282634548,
48412.5,
54052.19717365452,
-0.23298516596558808,
51460,
48412.5,
50989.52136797709,
3281.911344956549,
500271
],
[
55200,
55700,
53700,
54500,
118331,
66.30573102315309,
2851.1576503587785,
2283.8434932612167,
567.3141570975617,
42502.137207517706,
48750,
54997.862792482294,
-0.25632257610183773,
52770,
48750,
51691.617094381676,
3190.3462488882237,
381940
],
[
54800,
57000,
53500,
56300,
134294,
69.15239460665545,
3077.2909011674637,
2442.5329748424665,
634.7579263249972,
42131.61627716694,
49192.5,
56253.38372283306,
-0.287071554518801,
54540,
49192.5,
52613.293675505345,
3212.464373967636,
516234
],
[
56400,
56500,
53600,
53900,
177182,
61.670969958178496,
3027.938993383199,
2559.6141785506134,
468.3248148325856,
42288.63866612788,
49550,
56811.36133387212,
-0.2930922839100754,
55320,
49550,
52870.63494040428,
3190.1454901128054,
339052
],
[
53900,
54500,
52800,
54000,
176318,
61.856141883714024,
2962.7437494680707,
2640.240092734105,
322.5036567339657,
42639.10385608059,
49952.5,
57265.89614391941,
-0.29281401907489757,
54880,
49952.5,
53096.50795232342,
3083.7065265333194,
515370
]
] | no news data |
0 | [
[
4360,
4375,
4280,
4295,
40588,
47.32703729718269,
-25.915932382840765,
-71.25872111940738,
45.34278873656662,
3996.248267054396,
4206,
4415.751732945604,
-0.09973929288901763,
4353,
4206,
4292.440006460526,
151.80236967591892,
-382437
],
[
4255,
4270,
4205,
4220,
45007,
43.86968009046446,
-28.7204108570495,
-62.75105906693581,
34.03064820988631,
4006.6354748029557,
4211.5,
4416.364525197044,
-0.09728815158354222,
4340,
4211.5,
4277.952005168421,
147.38791469906758,
-427444
],
[
4205,
4265,
4170,
4230,
25716,
44.45235193015603,
-29.792632899725504,
-56.15937383349375,
26.36674093376825,
4011.452514269107,
4215,
4418.547485730894,
-0.09658243688298619,
4310,
4215,
4268.361604134738,
143.64592079199133,
-401728
],
[
4200,
4200,
4135,
4145,
29077,
40.5948912877503,
-37.07380250125516,
-52.34225956704604,
15.268457065790884,
4014.863359560848,
4216.25,
4417.636640439152,
-0.0955287947532295,
4254,
4216.25,
4243.689283307791,
140.17121216399195,
-430805
],
[
4120,
4165,
4100,
4140,
10272,
40.372952590007905,
-42.75478948249656,
-50.42476555013615,
7.669976067639588,
4013.0440268783573,
4215.5,
4417.955973121643,
-0.09605312447948901,
4206,
4215.5,
4222.951426646233,
134.80183986656397,
-441077
],
[
4130,
4135,
4095,
4105,
25270,
38.77488588790996,
-49.51049393238645,
-50.24191122658621,
0.7314172941997583,
4004.6959487012455,
4212.25,
4419.8040512987545,
-0.09854783134845013,
4168,
4212.25,
4199.3611413169865,
128.38742273323797,
-466347
],
[
4095,
4110,
4060,
4095,
23797,
38.30831877592932,
-55.03692341383976,
-51.20091366403692,
-3.836009749802841,
3993.901184736802,
4207.75,
4421.598815263198,
-0.10164520956007275,
4143,
4207.75,
4178.488913053589,
122.78832110943526,
-490144
],
[
4095,
4125,
4085,
4110,
28327,
39.484584802647504,
-57.54296447863817,
-52.469323826957165,
-5.0736406516810035,
3988.8999426598625,
4205.75,
4422.600057340137,
-0.10312075484284004,
4119,
4205.75,
4164.791130442872,
116.87486960161846,
-461817
],
[
4110,
4135,
4095,
4120,
42596,
40.30179475505238,
-58.05290588862408,
-53.586040239290554,
-4.466865649333528,
3988.8999426598625,
4205.75,
4422.600057340137,
-0.10312075484284004,
4114,
4205.75,
4155.832904354298,
111.38380748721714,
-419221
],
[
4120,
4155,
4105,
4130,
15703,
41.15753735722076,
-56.99314025954027,
-54.2674602433405,
-2.7256800161997674,
3981.7764899276976,
4201,
4420.223510072302,
-0.1043672982967399,
4112,
4201,
4150.666323483439,
106.99924980955878,
-403518
]
] | no news data |
0 | [
[
1753,
1753,
1700,
1714,
1304090,
48.11724947285838,
-33.21009407423708,
-38.204733356262906,
4.99463928202583,
1674.420523740014,
1756.1,
1837.7794762599858,
-0.09302371876315234,
1750,
1756.1,
1738.3122596615956,
54.28114030426706,
39568783
],
[
1714,
1735,
1690,
1696,
1226284,
45.84769103902513,
-34.55178429396392,
-37.47414354380311,
2.9223592498391895,
1667.0306052010042,
1753,
1838.9693947989958,
-0.09808259532115897,
1727,
1753,
1729.8498077292766,
53.61820171110513,
38342499
],
[
1689,
1708,
1689,
1701,
1308280,
46.60114154801927,
-34.81035316361931,
-36.94138546776635,
2.131032304147041,
1660.9630283109811,
1749.6499999999999,
1838.3369716890186,
-0.10137681443605147,
1715,
1749.6499999999999,
1724.0798461834213,
51.14547301745476,
39650779
],
[
1694,
1728,
1693,
1710,
905126,
48.003531490369504,
-33.8982877120543,
-36.33276591662394,
2.4344782045696434,
1657.083717671293,
1745.9999999999998,
1834.9162823287065,
-0.10185141160218415,
1712.0000000000002,
1745.9999999999998,
1721.2638769467371,
49.99222494477942,
40555905
],
[
1710,
1744,
1705,
1740,
1050406,
52.483214628230314,
-30.404238851574064,
-35.147060503613964,
4.7428216520399005,
1660.4941939223108,
1741.8999999999999,
1823.3058060776889,
-0.09346782947090995,
1712.2,
1741.8999999999999,
1725.0111015573898,
49.207066020152325,
41606311
],
[
1744,
1773,
1717,
1729,
1438250,
50.756497461051175,
-28.19774200816005,
-33.75719680452318,
5.559454796363134,
1665.401095735486,
1737.1499999999999,
1808.8989042645137,
-0.08260530669719235,
1715.2,
1737.1499999999999,
1725.8088812459118,
49.69227559014145,
40168061
],
[
1727,
1758,
1712,
1746,
787446,
53.31295221689719,
-24.791538019637073,
-31.964065047545965,
7.172527027908892,
1668.7012638099256,
1734.5,
1800.2987361900744,
-0.0758705519631875,
1725.2,
1734.5,
1729.8471049967295,
49.42854161941706,
40955507
],
[
1741,
1765,
1740,
1750,
907038,
53.919137692503824,
-21.521246712165976,
-29.87550138046997,
8.354254668303994,
1670.6135239801536,
1732.85,
1795.0864760198463,
-0.07183134837965935,
1735,
1732.85,
1733.8776839973837,
47.6836457894587,
41862545
],
[
1766,
1808,
1744,
1793,
3069364,
59.94065700575619,
-15.283596864863512,
-26.95712047734868,
11.67352361248517,
1668.7653114289446,
1733.6000000000001,
1798.4346885710556,
-0.0747977486975721,
1751.6,
1733.6000000000001,
1745.702147197907,
48.849099661640224,
44931909
],
[
1805,
1840,
1794,
1830,
3362260,
64.26746182224782,
-7.270810268089463,
-23.01985843549684,
15.749048167407377,
1659.987100866814,
1736.8500000000001,
1813.7128991331863,
-0.08850839063037814,
1769.6,
1736.8500000000001,
1762.5617177583256,
48.71702111438021,
48294169
]
] | no news data |
0 | [
[
28350,
28850,
28200,
28200,
16514,
45.26058881353477,
-948.3409865312788,
-900.7068367443903,
-47.63414978688843,
27210.507523919994,
29417.5,
31624.492476080006,
-0.15004622935871545,
28430,
29417.5,
28610.349894000366,
863.4969647369135,
65513
],
[
28050,
28100,
27400,
27700,
21449,
41.75464328978763,
-968.0348958227296,
-914.1724485600582,
-53.86244726267137,
26985.569562028555,
29312.5,
31639.430437971445,
-0.15876710877417108,
28280,
29312.5,
28428.279915200295,
858.9614672557053,
44064
],
[
27500,
27900,
27400,
27750,
14153,
42.23650576171412,
-968.4442561414107,
-925.0268100763287,
-43.417446065082004,
26796.12750031341,
29220,
31643.87249968659,
-0.16590503077936958,
28100,
29220,
28292.623932160237,
833.3213624517264,
58217
],
[
27550,
29000,
27550,
28050,
22928,
45.16763332809729,
-933.7969543267973,
-926.7808389264225,
-7.016115400374815,
26683.26296612529,
29110,
31536.73703387471,
-0.16672875533319886,
27990,
29110,
28244.099145728193,
877.3698365623173,
81145
],
[
28450,
28650,
27900,
28200,
13594,
46.62599663753658,
-884.0442596933899,
-918.233523079816,
34.18926338642609,
26616.91279434401,
29002.5,
31388.08720565599,
-0.1645090737457798,
27980,
29002.5,
28235.279316582557,
868.2719910935804,
94739
],
[
28700,
29850,
28650,
29000,
42363,
53.69898101053509,
-771.1719860097437,
-888.8212156658017,
117.64922965605797,
26648.193780532034,
28927.5,
31206.806219467966,
-0.15758750112992592,
28140,
28927.5,
28388.223453266048,
924.1097060154675,
137102
],
[
30000,
30700,
29800,
29950,
55118,
60.40852366442163,
-598.1675324284297,
-830.6904790183273,
232.52294658989763,
26693.562136705474,
28897.5,
31101.437863294526,
-0.15253484649499274,
28590,
28897.5,
28700.57876261284,
979.530441300077,
192220
],
[
30150,
30700,
30000,
30250,
44259,
62.26801579950611,
-431.87438466610183,
-750.9272601478822,
319.05287548178035,
26754.045568095848,
28870,
30985.954431904152,
-0.14658499701448927,
29090,
28870,
29010.463010090272,
963.135409778643,
236479
],
[
30850,
31250,
30250,
30900,
71447,
65.99464936907567,
-244.81423317520967,
-649.7046547533478,
404.8904215781381,
26726.080683718,
28880,
31033.919316282,
-0.1491633875541552,
29660,
28880,
29388.37040807222,
965.7685947944542,
307926
],
[
31200,
31200,
29600,
30200,
178765,
59.212185265608234,
-151.30768447806986,
-550.0252606982922,
398.7175762202223,
26818.10275377425,
28842.5,
30866.89724622575,
-0.14037599003038928,
30060,
28842.5,
29550.69632645778,
1011.0708380234219,
129161
]
] | no news data |
0 | [
[
2825,
2850,
2765,
2790,
8605,
52.69819759599732,
14.068565580827908,
12.148387275149297,
1.9201783056786113,
2690.7775429012936,
2775.5,
2860.2224570987064,
-0.061050230299914535,
2810,
2775.5,
2800.1162949425184,
145.66486151652384,
1957949
],
[
2755,
2790,
2715,
2785,
19050,
52.11759704455905,
12.131768391045625,
12.145063498328563,
-0.01329510728293748,
2693.3029615581468,
2777.25,
2861.1970384418532,
-0.06045335381535925,
2805,
2777.25,
2797.093035954015,
140.6173714082007,
1938899
],
[
2830,
2870,
2785,
2820,
6709,
55.789489364996044,
13.268103716532096,
12.36967154196927,
0.8984321745628261,
2711.9003373593864,
2784.25,
2856.5996626406136,
-0.051970665450741554,
2804,
2784.25,
2801.674428763212,
136.64470202190068,
1945608
],
[
2820,
2850,
2730,
2745,
15739,
47.40107142380121,
8.024285481895731,
11.500594329954563,
-3.4763088480588316,
2726.528170978023,
2787,
2847.471829021977,
-0.04339564335986875,
2793,
2787,
2790.3395430105697,
135.45579473462206,
1929869
],
[
2745,
2840,
2730,
2730,
11817,
45.91414707186404,
2.6278548367313306,
9.726046431309916,
-7.098191594578585,
2732.426435667382,
2788,
2843.573564332618,
-0.03986625848824816,
2774,
2788,
2778.271634408456,
133.63752368214907,
1918052
],
[
2750,
2760,
2715,
2750,
7689,
48.245316263181024,
-0.03462335918629833,
7.7739124732106735,
-7.808535832396972,
2732.426435667382,
2788,
2843.573564332618,
-0.03986625848824816,
2766,
2788,
2772.6173075267648,
127.30627199056698,
1925741
],
[
2755,
2755,
2710,
2720,
8273,
45.104882687078266,
-4.513378374686454,
5.316454303631248,
-9.829832678317702,
2721.0380231702034,
2784,
2846.9619768297966,
-0.045231305193819425,
2753,
2784,
2762.093846021412,
121.42725256266934,
1917468
],
[
2750,
2790,
2710,
2720,
8347,
45.10488268707827,
-7.970939958059262,
2.6589754512931463,
-10.629915409352408,
2711.684460715695,
2779.5,
2847.315539284305,
-0.04879693418550461,
2733,
2779.5,
2753.6750768171296,
118.46816309390724,
1917468
],
[
2750,
2845,
2715,
2740,
5316,
47.73527906503792,
-8.99357721046772,
0.32846491894097296,
-9.322042129408693,
2707.6767300756214,
2777.75,
2847.8232699243786,
-0.050453258878141345,
2732,
2777.75,
2750.940061453704,
119.29186573005671,
1922784
],
[
2745,
2765,
2730,
2745,
4218,
48.40094134933271,
-9.293437425767934,
-1.5959155500008084,
-7.6975218757671255,
2704.203731551105,
2775.5,
2846.796268448895,
-0.051375441144943114,
2735,
2775.5,
2749.7520491629634,
113.27101817790981,
1927002
]
] | no news data |
0 | [
[
588,
590,
577,
582,
320855,
13.052949406044586,
-14.658117861287906,
-14.547886014194013,
-0.11023184709389255,
582.9504083520512,
606.1500000000001,
629.349591647949,
-0.07654736170238013,
592,
606.1500000000001,
595.1634786318498,
16.40704395118412,
-9188186
],
[
583,
583,
568,
574,
372453,
11.953962085786937,
-15.516281512570686,
-14.741565113869349,
-0.7747163987013366,
577.1642839363255,
604.3500000000001,
631.5357160636747,
-0.08996679428700119,
587.4000000000001,
604.3500000000001,
590.9307829054799,
16.30654081181383,
-9560639
],
[
569,
580,
569,
578,
134015,
15.772462301699992,
-15.692719911580525,
-14.931796073411586,
-0.7609238381689387,
573.878571238607,
602.1500000000001,
630.4214287613931,
-0.0939016150839261,
583.4,
602.1500000000001,
588.344626324384,
15.927502182398557,
-9426624
],
[
575,
638,
574,
610,
1518990,
38.68312630531942,
-13.099414156826697,
-14.56531969009461,
1.4659055332679127,
574.1358487721402,
601.8,
629.4641512278597,
-0.09193802335613077,
586.6,
601.8,
592.6757010595072,
19.361252026512947,
-7907634
],
[
606,
615,
600,
607,
375475,
37.64918679540216,
-11.157657065132526,
-13.883787165102195,
2.7261300999696694,
574.4428731403025,
601.3000000000001,
628.1571268596977,
-0.08933020741625672,
590.2,
601.3000000000001,
595.5405608476058,
19.049734024619166,
-8283109
],
[
606,
609,
599,
605,
220336,
36.94031518040731,
-9.668728778874993,
-13.040775487856754,
3.3720467089817614,
574.8005994785899,
600.6999999999999,
626.59940052141,
-0.08623073255005838,
594.8000000000001,
600.6999999999999,
597.4324486780847,
18.403324451432084,
-8503445
],
[
607,
608,
601,
606,
269170,
37.573218853983064,
-8.312232500138975,
-12.095066890313198,
3.782834390174223,
575.1728568402856,
600.1999999999999,
625.2271431597143,
-0.08339601186176056,
601.2,
600.1999999999999,
599.1459589424678,
17.588801276329793,
-8234275
],
[
603,
609,
602,
605,
82983,
37.17144657670496,
-7.234496298848512,
-11.122952772020263,
3.8884564731717504,
576.3692300069454,
599.3499999999999,
622.3307699930544,
-0.07668564275650135,
606.5999999999999,
599.3499999999999,
600.3167671539743,
16.83245832802052,
-8317258
],
[
603,
606,
601,
605,
179060,
37.17144657670495,
-6.307671681896181,
-10.159896553995447,
3.8522248720992653,
577.2563161059634,
598.6999999999999,
620.1436838940365,
-0.07163415364635563,
605.6,
598.6999999999999,
601.2534137231794,
15.987282733161914,
-8317258
],
[
602,
610,
602,
605,
156627,
37.17144657670495,
-5.509644740615613,
-9.22984619131948,
3.7202014507038665,
577.8036645929169,
598.25,
618.6963354070831,
-0.06835381665552226,
605.2,
598.25,
602.0027309785435,
15.416762537936062,
-8317258
]
] | no news data |
0 | [
[
6730,
6730,
6420,
6500,
8035,
56.97507532298702,
-171.55832650373304,
-240.54002639086934,
68.9816998871363,
6080.026316947634,
6379,
6677.973683052366,
-0.09373684999290363,
6368,
6379,
6369.499057516261,
244.63689175309239,
17314
],
[
6410,
6670,
6400,
6600,
7607,
59.6991643511314,
-140.98759996546778,
-220.62954110578903,
79.64194114032125,
6075.708506769119,
6390.5,
6705.291493230881,
-0.09851858015206363,
6434,
6390.5,
6415.599246013009,
246.44854234215722,
24921
],
[
6600,
6600,
6430,
6510,
10951,
56.24747724817991,
-122.6089669230605,
-201.02542626924333,
78.41645934618282,
6075.196933559751,
6393.5,
6711.803066440249,
-0.09957083489176463,
6492,
6393.5,
6434.479396810408,
240.98793217486028,
13970
],
[
6500,
6530,
6410,
6460,
4199,
54.366821569193675,
-110.80110380524184,
-182.98056177644304,
72.1794579712012,
6075.779108359999,
6391,
6706.220891640001,
-0.09864524851822919,
6532,
6391,
6439.583517448326,
232.34593701951314,
9771
],
[
6430,
6530,
6370,
6430,
7830,
53.21709818511931,
-102.68040074934197,
-166.92052957102283,
64.24012882168086,
6079.479669678773,
6384,
6688.520330321227,
-0.09540110599035947,
6500,
6384,
6437.666813958662,
227.1783700895479,
1941
],
[
6400,
6550,
6400,
6520,
9032,
56.20901860033708,
-87.96839236367214,
-151.1301021295527,
63.16170976588057,
6080.512070706246,
6383,
6685.487929293754,
-0.0947792352479254,
6504,
6383,
6454.13345116693,
221.66562936886592,
10973
],
[
6600,
6700,
6440,
6560,
3725,
57.50965325456781,
-72.24851807445884,
-135.35378531853394,
63.105267244075094,
6081.283169548296,
6382.5,
6683.716830451704,
-0.09438835266798389,
6496,
6382.5,
6475.306760933545,
224.4037986996612,
14698
],
[
6560,
6840,
6450,
6530,
11100,
56.16236059598853,
-61.5021947074174,
-120.58346719631064,
59.081272488893234,
6080.0332428148,
6384,
6687.9667571852,
-0.09522768082243097,
6500,
6384,
6486.245408746836,
236.23209879254256,
3598
],
[
6480,
6650,
6430,
6630,
12326,
59.56302143828016,
-44.40462289896823,
-105.34769833684216,
60.94307543787393,
6070.627833291164,
6391.5,
6712.372166708836,
-0.10040590368734592,
6534,
6391.5,
6514.996326997469,
235.0726631645038,
15924
],
[
6550,
6620,
6550,
6560,
7461,
56.27228260579538,
-36.087099426263194,
-91.49557855472636,
55.40847912846317,
6073.199948777054,
6402,
6730.800051222946,
-0.10271791665821506,
6560,
6402,
6523.9970615979755,
223.99604436703927,
8463
]
] | no news data |
0 | [
[
4265,
4295,
4250,
4270,
9370,
41.1056293626827,
-49.74442750783328,
-58.0341490989688,
8.289721591135518,
4180.1583293183385,
4280.75,
4381.3416706816615,
-0.04699721809573627,
4274,
4280.75,
4272.528289298676,
93.87843139184011,
-130112
],
[
4245,
4345,
4220,
4280,
16809,
42.24210124701371,
-45.97389923394712,
-55.62209912596446,
9.648199892017338,
4195.535094561669,
4285.5,
4375.464905438331,
-0.0419857218239789,
4272,
4285.5,
4274.022631438941,
96.10140057813724,
-113303
],
[
4280,
4285,
4200,
4210,
21660,
36.87758993889517,
-48.07990814490222,
-54.113660929752015,
6.033752784849796,
4186.555937349432,
4282.5,
4378.444062650568,
-0.0448075015297459,
4254,
4282.5,
4261.2181051511525,
95.30844339398459,
-134963
],
[
4205,
4270,
4200,
4265,
14874,
43.00237362478978,
-44.79453155781812,
-52.24983505536524,
7.455303497547121,
4186.142877748994,
4282.25,
4378.357122251006,
-0.044886273454845624,
4258,
4282.25,
4261.974484120922,
93.50069743727141,
-120089
],
[
4265,
4315,
4260,
4295,
6948,
46.0758758458133,
-39.316877176964226,
-49.66324347968504,
10.346366302720817,
4188.325111912645,
4284,
4379.674888087355,
-0.04466614756645878,
4264,
4284,
4268.579587296737,
90.75064762032346,
-113141
],
[
4290,
4320,
4275,
4275,
6866,
44.35856971685746,
-36.17265363439219,
-46.96512551062648,
10.792471876234288,
4187.7426311753925,
4283.5,
4379.2573688246075,
-0.04470987221879655,
4265,
4283.5,
4269.86366983739,
87.48274421887179,
-120007
],
[
4270,
4345,
4250,
4345,
21268,
51.21244091263631,
-27.71296107386661,
-43.11469262327451,
15.401731549407899,
4187.347608677829,
4283.75,
4380.152391322171,
-0.045008411472271186,
4278,
4283.75,
4284.890935869913,
88.01969106038095,
-98739
],
[
4310,
4400,
4310,
4395,
26507,
55.43511080808891,
-16.780575608224353,
-37.84786922026448,
21.067293612040125,
4180.109866442406,
4288.5,
4396.890133557594,
-0.050549205343403895,
4315,
4288.5,
4306.9127486959305,
88.16114169892518,
-72232
],
[
4395,
4485,
4390,
4485,
46771,
61.8378784409224,
-0.8445975299218844,
-30.44721488219596,
29.602617352274077,
4157.555819301431,
4295.75,
4433.944180698569,
-0.06433995493153408,
4359,
4295.75,
4342.530198956745,
88.64963157757339,
-25461
],
[
4495,
4550,
4485,
4520,
36744,
64.00379557844052,
14.442503215528632,
-21.469271262651045,
35.91177447817968,
4134.787008183745,
4305.25,
4475.712991816255,
-0.07918842892573275,
4404,
4305.25,
4378.024159165396,
86.96037217917528,
11283
]
] | no news data |
0 | [
[
4450,
4450,
4340,
4415,
2384,
47.28328632332657,
-12.430177976862069,
-23.972965440421806,
11.542787463559737,
4308.490063837519,
4392.75,
4477.009936162481,
-0.03836318304591916,
4422,
4392.75,
4413.868379761596,
89.78033917822084,
-2922
],
[
4455,
4455,
4210,
4210,
9122,
31.501244253515864,
-27.626555634026772,
-24.7036834791428,
-2.9228721548839722,
4267.885571026947,
4385,
4502.114428973053,
-0.05341593111655771,
4374,
4385,
4373.094703809276,
100.86745780834792,
-12044
],
[
4300,
4360,
4230,
4310,
2944,
41.72015795303487,
-31.240509004922387,
-26.01104858429872,
-5.229460420623667,
4259.427221039396,
4381.25,
4503.072778960604,
-0.05561096899770815,
4351,
4381.25,
4360.475763047421,
104.37692510775165,
-9100
],
[
4310,
4365,
4310,
4325,
493,
43.091590460211414,
-32.519355560410986,
-27.312709979521177,
-5.206645580889809,
4253.71679200522,
4378,
4502.28320799478,
-0.05677624851291925,
4335,
4378,
4353.380610437937,
100.85000188576939,
-8607
],
[
4325,
4325,
4305,
4320,
1145,
42.730630687212205,
-33.54957031972117,
-28.560082047561174,
-4.989488272159996,
4247.788599812789,
4373,
4498.211400187211,
-0.057265675823101506,
4316,
4373,
4346.7044883503495,
95.07500175107158,
-9752
],
[
4320,
4330,
4310,
4330,
2178,
43.74556452252938,
-33.17666655200446,
-29.483398948449832,
-3.693267603554631,
4243.7391309017285,
4370.25,
4496.7608690982715,
-0.057896399106811526,
4299,
4370.25,
4343.363590680279,
89.71250162599505,
-7574
],
[
4340,
4350,
4310,
4310,
3649,
42.137160052317654,
-34.10186540576524,
-30.407092239912913,
-3.6947731658523253,
4245.333850615976,
4370.75,
4496.166149384024,
-0.057388846025978976,
4319,
4370.75,
4336.690872544224,
86.16160865270969,
-11223
],
[
4355,
4355,
4300,
4315,
2999,
42.70432292572629,
-34.03925065693602,
-31.133523923317536,
-2.905726733618483,
4240.381852449897,
4368.25,
4496.118147550103,
-0.058544335855366586,
4320,
4368.25,
4332.352698035379,
83.93577946323043,
-8224
],
[
4315,
4500,
4315,
4400,
8399,
51.421668245559644,
-26.821655048514913,
-30.271150148357012,
3.4494950998420997,
4242.429882202443,
4370.75,
4499.070117797557,
-0.058717665296599914,
4335,
4370.75,
4345.882158428303,
91.15465235871397,
175
],
[
4500,
4500,
4325,
4430,
16212,
54.077351838424235,
-18.468021394640346,
-27.91052439761368,
9.442503002973336,
4243.027925837122,
4374,
4504.972074162878,
-0.05988663656281574,
4357,
4374,
4362.705726742643,
97.14360576166298,
16387
]
] | no news data |
0 | [
[
4840,
4840,
4655,
4710,
150549,
56.03415277444729,
19.294205311499354,
-27.37817702420228,
46.672382335701634,
4221.514700827049,
4563.75,
4905.985299172951,
-0.14997986268877622,
4792,
4563.75,
4665.782004695686,
177.8222453624446,
2904629
],
[
4835,
4845,
4735,
4765,
210645,
58.44798025186579,
27.642827085491263,
-16.373976202263574,
44.01680328775484,
4249.557863472623,
4585.25,
4920.942136527377,
-0.1464226101204416,
4788,
4585.25,
4685.625603756549,
174.7635135508414,
3115274
],
[
4805,
4960,
4800,
4950,
536142,
65.34088095547887,
48.62658685616225,
-3.3738635905784093,
52.00045044674066,
4246.863348791498,
4611.25,
4975.636651208502,
-0.15804246189579935,
4805,
4611.25,
4738.500483005239,
176.20897686863844,
3651416
],
[
4955,
4955,
4810,
4845,
175999,
59.32562062248773,
56.136636968726634,
8.528236521282599,
47.60840044744403,
4250.375099350198,
4627,
5003.624900649802,
-0.16279442431372462,
4807,
4627,
4759.800386404191,
173.97976423516428,
3475417
],
[
4850,
4865,
4785,
4820,
102215,
57.95753049893266,
59.38654361567933,
18.699897940161947,
40.68664567551738,
4252.698032800847,
4638.5,
5024.301967199153,
-0.1663477275839833,
4818,
4638.5,
4771.840309123353,
167.26692393265256,
3373202
],
[
5140,
5150,
4935,
5000,
680581,
64.3347936537602,
75.61497140328356,
30.082912632786268,
45.532058770497294,
4242.633241026774,
4659.5,
5076.366758973226,
-0.17893197080082662,
4876,
4659.5,
4817.472247298683,
178.89071508032026,
4053783
],
[
5060,
5070,
4945,
4975,
211798,
62.907540493551295,
85.47354050863487,
41.161038207956,
44.31250230067887,
4239.936555630953,
4678.5,
5117.063444369047,
-0.18748036523203887,
4918,
4678.5,
4848.977797838947,
175.0413782888688,
3841985
],
[
5000,
5150,
4915,
5140,
414278,
67.9597325580022,
105.3858263830989,
54.00599584298458,
51.37983054011432,
4223.482603107713,
4705.75,
5188.017396892287,
-0.20496940844383457,
4956,
4705.75,
4907.182238271158,
179.32413698252103,
4256263
],
[
5270,
5280,
5050,
5110,
482170,
66.19435670911405,
117.39247968778727,
66.68329261194512,
50.70918707584215,
4219.494764508821,
4731.25,
5243.005235491179,
-0.21632982213629742,
5009,
4731.25,
4947.745790616927,
182.94384148376952,
3774093
],
[
5140,
5150,
5040,
5060,
225566,
63.24553299966592,
121.47299176766683,
77.64123244308946,
43.83175932457736,
4224.097002524939,
4753.25,
5282.402997475061,
-0.22264892335772832,
5057,
4753.25,
4970.196632493542,
177.7335670920717,
3548527
]
] | no news data |
0 | [
[
7590,
7810,
7530,
7600,
41579,
48.22288441219385,
-122.05921073564969,
-113.14006091039298,
-8.91914982525671,
7399.319873968508,
7738.5,
8077.680126031492,
-0.08766043187477997,
7584,
7738.5,
7616.006535569668,
244.36277714772157,
-110997
],
[
7630,
7970,
7610,
7880,
54712,
57.901185999628055,
-94.36286840090361,
-109.3846224084951,
15.021754007591497,
7406.787906622234,
7749.5,
8092.212093377766,
-0.08844753684180037,
7640,
7749.5,
7668.805228455734,
253.3368644943129,
-56285
],
[
7830,
8100,
7830,
7980,
70269,
60.72480624037073,
-63.61088658991048,
-100.22987524477819,
36.61898865486771,
7400.566980179177,
7756,
8111.433019820823,
-0.09165369257886093,
7704,
7756,
7731.044182764588,
254.52708845900483,
13984
],
[
7960,
8000,
7830,
7850,
11415,
55.51222215829357,
-49.16291352899134,
-90.01648290162083,
40.853569372629494,
7406.787906622234,
7749.5,
8092.212093377766,
-0.08844753684180037,
7760,
7749.5,
7754.835346211671,
248.48943928336163,
2569
],
[
7850,
7990,
7850,
7940,
13967,
58.18812545655783,
-30.103528213125173,
-78.0338919639217,
47.93036375079653,
7413.203238882154,
7746,
8078.796761117846,
-0.08592738474511892,
7850,
7746,
7791.868276969337,
240.7401936202644,
16536
],
[
7940,
7940,
7800,
7820,
12621,
53.56207353475279,
-24.400550792282957,
-67.30722372959396,
42.906672937311,
7417.7709216297035,
7740,
8062.2290783702965,
-0.08326332774426266,
7894,
7740,
7797.49462157547,
233.54446550453122,
3915
],
[
7810,
7900,
7710,
7750,
11158,
51.014251257872125,
-25.238382718491266,
-58.89345552737342,
33.65507280888215,
7420.489761549471,
7731.5,
8042.510238450529,
-0.08045275520934592,
7868,
7731.5,
7787.995697260376,
230.43414653992187,
-7243
],
[
7830,
7830,
7660,
7710,
13073,
49.56341108681487,
-28.79807003710539,
-52.87437842931982,
24.07630839221443,
7424.846159649435,
7720,
8015.153840350565,
-0.0764647254794209,
7814,
7720,
7772.396557808301,
226.1174217870703,
-20316
],
[
7790,
7950,
7750,
7870,
27124,
55.06804052368692,
-18.49528295012533,
-45.99855933348093,
27.503276383355598,
7423.188318413363,
7722,
8020.811681586637,
-0.0773923029232419,
7818,
7722,
7791.917246246641,
227.1090345165653,
6808
],
[
7950,
7950,
7790,
7820,
11514,
53.11706788019354,
-14.201130298501994,
-39.63907352648514,
25.437943227983148,
7426.409530957846,
7718.5,
8010.590469042154,
-0.07568581176191072,
7794,
7718.5,
7797.533796997313,
222.31553205109634,
-4706
]
] | no news data |
0 | [
[
224500,
229500,
221000,
227000,
304681,
66.98169988003053,
13928.238686445897,
15719.791704558953,
-1791.5530181130562,
181205.11093217114,
213770,
246334.88906782886,
-0.3046722090829289,
224200,
213770,
221589.4909720896,
11740.501324417495,
4606039
],
[
225500,
227500,
217500,
225500,
438676,
65.660009785232,
13387.031383801834,
15253.23964040753,
-1866.208256605696,
190139.14913990267,
216445,
242750.85086009733,
-0.24307191998057084,
224100,
216445,
222371.5927776717,
11616.179801244816,
4167363
],
[
224500,
227000,
217000,
220000,
384745,
60.91381676161968,
12371.703367384966,
14676.932385803018,
-2305.229018418053,
199147.71613750327,
218515,
237882.28386249673,
-0.17726274042968881,
223000,
218515,
221897.27422213738,
11500.738386870185,
3782618
],
[
222000,
225000,
208000,
212000,
772679,
54.71815270228064,
10797.053743498429,
13900.956657342102,
-3103.9029138436726,
206617.07632663136,
219750,
232882.92367336864,
-0.11952604025819014,
221600,
219750,
219917.8193777099,
11893.54278780803,
3009939
],
[
214000,
219000,
213500,
217500,
391877,
57.889337213965675,
9879.056986966229,
13096.576723266928,
-3217.519736300699,
208115.21182381926,
220200,
232284.78817618074,
-0.10976192712244084,
220400,
220200,
219434.25550216794,
11544.004017250314,
3401816
],
[
217500,
218000,
213500,
215500,
253444,
56.34409081295424,
8887.702753364487,
12254.801929286441,
-3367.099175921954,
207735.3739302179,
220000,
232264.6260697821,
-0.11149660063438271,
218100,
220000,
218647.40440173435,
11040.860873161006,
3148372
],
[
216000,
223000,
215000,
223000,
270657,
60.59221443064085,
8608.006954920216,
11525.442934413197,
-2917.4359794929806,
208215.51844546275,
219650,
231084.48155453725,
-0.10411547056259736,
217600,
219650,
219517.9235213875,
10823.656525078077,
3419029
],
[
225500,
231500,
218500,
230000,
358740,
64.10321663913683,
8849.179683148512,
10990.19028416026,
-2141.010601011749,
207823.27537260632,
219850,
231876.72462739368,
-0.10940845692420902,
219600,
219850,
221614.33881711002,
10979.109630429644,
3777769
],
[
231000,
232000,
222000,
227500,
352215,
61.97937128983869,
8737.857123405498,
10539.723652009308,
-1801.8665286038104,
207749.4736952904,
220250,
232750.5263047096,
-0.11351215713697715,
222700,
220250,
222791.47105368803,
10909.173228256099,
3425554
],
[
227000,
241500,
226500,
229500,
784241,
63.03452098067298,
8710.606033881399,
10173.900128383728,
-1463.2940945023292,
209443.8445922537,
221300,
233156.1554077463,
-0.10715007146630179,
225100,
221300,
224133.17684295043,
11201.37514052352,
4209795
]
] | no news data |
0 | [
[
3370,
3420,
3300,
3330,
204671,
62.06187439888273,
97.01930188296183,
97.17396251502953,
-0.15466063206770286,
2764.5688166616214,
3178.75,
3592.9311833383786,
-0.26059374492387166,
3312,
3178.75,
3292.5214977946684,
134.79302905113116,
2669171
],
[
3330,
3330,
3210,
3265,
107336,
57.97161943605816,
89.42628337252881,
95.6244266865294,
-6.198143314000589,
2828.3730852694675,
3202.25,
3576.1269147305325,
-0.23350888577127485,
3301,
3202.25,
3287.017198235735,
133.73638411890752,
2561835
],
[
3265,
3280,
3190,
3250,
96954,
57.037402328133474,
81.26165310512351,
92.75187197024823,
-11.490218865124717,
2889.7812959229686,
3222.75,
3555.7187040770314,
-0.20663638450207517,
3298,
3222.75,
3279.613758588588,
130.6123566818427,
2464881
],
[
3255,
3255,
3190,
3225,
84640,
55.43400170742354,
71.94450229043196,
88.59039803428499,
-16.645895743853032,
2955.0555814038034,
3241,
3526.9444185961966,
-0.17645443912138017,
3288,
3241,
3268.6910068708708,
125.9257597759968,
2380241
],
[
3225,
3330,
3215,
3310,
75908,
59.59311960885779,
70.60548666877412,
84.99341576118283,
-14.387929092408712,
3025.6350636704747,
3261.75,
3497.8649363295253,
-0.14477807086964073,
3276,
3261.75,
3276.952805496697,
125.1453483634256,
2456149
],
[
3395,
3395,
3240,
3315,
149450,
59.8306005130307,
69.1506398236711,
81.82486057368048,
-12.674220750009383,
3071.999358152478,
3277,
3482.000641847522,
-0.12511482566220433,
3273,
3277,
3284.5622443973575,
127.27782348032378,
2605599
],
[
3310,
3360,
3280,
3305,
148105,
59.082692256616845,
66.42504027467385,
78.74489651387916,
-12.319856239205308,
3077.1527919972227,
3281,
3484.8472080027773,
-0.12425919414981852,
3281,
3281,
3288.649795517886,
123.90083608887207,
2457494
],
[
3290,
3365,
3285,
3350,
129592,
61.41984010157832,
67.12236210637457,
76.42038963237823,
-9.298027526003665,
3080.903694303601,
3286.25,
3491.596305696399,
-0.12497302743029241,
3301,
3286.25,
3300.919836414309,
120.76506208252407,
2587086
],
[
3355,
3355,
3255,
3300,
252753,
57.49051884435996,
62.915165682706174,
73.71934484244382,
-10.804179159737643,
3092.2264439816627,
3292,
3491.7735560183373,
-0.12136911058222195,
3316,
3292,
3300.7358691314475,
119.28184336234378,
2334333
],
[
3315,
3355,
3270,
3350,
132890,
60.23047694859697,
62.89055121193769,
71.55358611634259,
-8.663034904404896,
3128.0373218057393,
3305,
3481.9626781942607,
-0.10708785367277499,
3324,
3305,
3310.588695305158,
116.8331402650335,
2467223
]
] | no news data |
0 | [
[
10290,
10400,
10130,
10400,
18172,
55.4283430250514,
39.616081249443596,
-45.14306740265394,
84.75914865209754,
9405.241288716263,
9885,
10364.758711283737,
-0.09706802453894532,
10188,
9885,
10107.588055155387,
265.6773211433278,
24050
],
[
10400,
10600,
10280,
10490,
35427,
57.556510176802455,
70.70127901505293,
-21.974198119112565,
92.6754771341655,
9428.530875368446,
9936.5,
10444.469124631554,
-0.10224306841071891,
10260,
9936.5,
10184.07044412431,
269.55751249023297,
59477
],
[
10590,
10750,
10520,
10720,
24177,
62.486083927978186,
112.59764445517249,
4.940170395744445,
107.65747405942804,
9412.821068819108,
9995.5,
10578.178931180892,
-0.11658825094910541,
10382,
9995.5,
10291.256355299449,
268.8748330266449,
83654
],
[
10690,
10700,
10490,
10650,
9992,
60.194631068440316,
138.55522256973927,
31.66318083054341,
106.89204173919586,
9437.982331081917,
10050.5,
10663.017668918083,
-0.1218879993867136,
10502,
10050.5,
10363.00508423956,
266.09805923902746,
73662
],
[
10650,
10930,
10540,
10790,
8056,
63.108491290991914,
168.4814706928919,
59.026838803013106,
109.45463188987878,
9429.271204580373,
10104,
10778.728795419627,
-0.13355676868955407,
10610,
10104,
10448.404067391648,
274.9481978648112,
81718
],
[
10800,
10870,
10190,
10470,
9594,
53.47310575828856,
164.48087910057257,
80.11764686252499,
84.36323223804757,
9443.642150548072,
10131.5,
10819.357849451928,
-0.13578598419817953,
10624,
10131.5,
10452.723253913318,
303.88046944589615,
72124
],
[
10370,
10620,
10030,
10490,
13017,
53.94637666063375,
161.06752809120007,
96.30762310826,
64.75990498294007,
9478.934539240676,
10166,
10853.065460759324,
-0.13516928206951095,
10624,
10166,
10460.178603130655,
324.31757877118935,
85141
],
[
10410,
10700,
10340,
10550,
10860,
55.411697145030956,
161.34404763552266,
109.31490801371254,
52.02913962181012,
9495.139942225203,
10195.5,
10895.860057774797,
-0.13738611304493092,
10590,
10195.5,
10478.142882504524,
326.86632314467585,
96001
],
[
10530,
11080,
10530,
10840,
22289,
61.74697955907787,
182.85591853052756,
124.02311011707555,
58.832808413452014,
9511.772156401168,
10246,
10980.227843598832,
-0.14331989919945967,
10628,
10246,
10550.514306003619,
342.80444292005615,
118290
],
[
10890,
10930,
10610,
10620,
12147,
55.324908482829635,
180.07626275276198,
135.23374064421284,
44.84252210854913,
9572.097437484379,
10288.5,
11004.902562515621,
-0.1392627812636674,
10594,
10288.5,
10564.411444802896,
341.1755541400521,
106143
]
] | no news data |
0 | [
[
7900,
8180,
7790,
7950,
57956,
36.69164387693202,
-279.4025911787985,
-247.71934775460394,
-31.683243424194558,
7591.49442952706,
8276.5,
8961.50557047294,
-0.1655302532406066,
7886,
8276.5,
7984.655393102865,
330.36975414449853,
11920698
],
[
7870,
8000,
7770,
7780,
30657,
33.68537991365124,
-280.6518066786066,
-254.30583953940447,
-26.345967139202116,
7529.09342163668,
8242,
8954.90657836332,
-0.17299358853756844,
7844,
8242,
7943.724314482292,
323.2004859913201,
11890041
],
[
9040,
9260,
8150,
8190,
1660620,
45.32123395952364,
-245.72567287727543,
-252.58980620697866,
6.864133329703236,
7533.15644420211,
8218.5,
8903.84355579789,
-0.16678069131785364,
7902,
8218.5,
7992.979451585834,
405.8290227062258,
13550661
],
[
8530,
8900,
8320,
8610,
690168,
54.18890833364712,
-182.05732676082243,
-238.48331031774745,
56.42598355692502,
7534.630666733525,
8217.5,
8900.369333266475,
-0.16619880335052636,
8064,
8217.5,
8116.383561268667,
427.55552108435256,
14240829
],
[
8740,
8900,
8470,
8630,
416479,
54.566767582769046,
-128.50455043869079,
-216.48755834193614,
87.98300790324535,
7537.99762090143,
8215.5,
8893.002379098569,
-0.16493271963935713,
8232,
8215.5,
8219.106849014934,
427.73012672118455,
14657308
],
[
8720,
8760,
8470,
8560,
175302,
52.92147153089417,
-90.6668533152133,
-191.32341733659158,
100.65656402137827,
7545.448359741487,
8210.5,
8875.551640258513,
-0.16200027775616896,
8354,
8210.5,
8287.285479211947,
417.89226052681425,
14482006
],
[
8610,
8610,
8400,
8530,
90982,
52.19510883269067,
-62.381855816020106,
-165.53510503247728,
103.15324921645717,
7546.540923704852,
8209.5,
8872.459076295148,
-0.1615102201827513,
8504,
8209.5,
8335.828383369557,
403.04281334632753,
14391024
],
[
8570,
8890,
8520,
8710,
331536,
56.08938770399726,
-25.15136654096932,
-137.4583573341757,
112.30699079320638,
7543.438845695127,
8211,
8878.561154304873,
-0.16260166954204666,
8608,
8211,
8410.662706695646,
400.6826123930185,
14722560
],
[
9950,
10160,
9090,
9180,
2571141,
64.27324921076068,
41.797322965590865,
-101.6072212742224,
143.40454423981328,
7457.471317483549,
8244,
9030.528682516451,
-0.1908123926531905,
8722,
8244,
8564.530165356518,
475.6338543649457,
17293701
],
[
9510,
9530,
9150,
9450,
637135,
67.96676658441471,
115.3121386990424,
-58.22334927956943,
173.53548797861185,
7343.299682619528,
8296,
9248.700317380471,
-0.22967702926240885,
8886,
8296,
8741.624132285215,
468.80286476744965,
17930836
]
] | no news data |
0 | [
[
3480,
3480,
3290,
3300,
34743,
27.77311682300264,
-165.66229650078003,
-153.85765393890333,
-11.804642561876705,
3227.8753084267,
3562.5,
3897.1246915733,
-0.1878594759709754,
3389,
3562.5,
3427.8997653657602,
153.63970882584394,
-513329
],
[
3295,
3295,
3250,
3255,
17313,
26.29288044896092,
-170.33351099691072,
-157.1528253505048,
-13.18068564640592,
3184.719991054102,
3546.25,
3907.780008945898,
-0.20389425953945597,
3338,
3546.25,
3393.3198122926083,
146.2368724811408,
-530642
],
[
3300,
3315,
3185,
3235,
18569,
25.63883650426002,
-173.64761339704864,
-160.45178295981358,
-13.19583043723506,
3141.8017268709427,
3527.5,
3913.1982731290573,
-0.21868080687685743,
3307,
3527.5,
3361.655849834087,
145.07709587534504,
-549211
],
[
3300,
3300,
3210,
3235,
24021,
25.638836504260016,
-174.2652421903531,
-163.2144748059215,
-11.050767384431595,
3104.281083868221,
3507.25,
3910.218916131779,
-0.22979195445535916,
3277,
3507.25,
3336.32467986727,
141.14301759853467,
-549211
],
[
3335,
3335,
3235,
3285,
13235,
30.641247938762046,
-168.77460671855079,
-164.32650118844737,
-4.448105530103419,
3083.9254673623363,
3485.5,
3887.0745326376637,
-0.2304257826066066,
3262,
3485.5,
3326.059743893816,
138.20423062721076,
-535976
],
[
3300,
3300,
3175,
3185,
25248,
26.763412315562462,
-170.52667742618632,
-165.56653643599518,
-4.9601409901911495,
3047.6399841066896,
3461.75,
3875.8600158933104,
-0.239248943969559,
3239,
3461.75,
3297.847795115053,
137.2610712966957,
-561224
],
[
3185,
3200,
3095,
3095,
47436,
23.839242492175565,
-177.1355456167703,
-167.8803382721502,
-9.25520734462009,
3000.341145692676,
3433,
3865.658854307324,
-0.2520587557863816,
3207,
3433,
3257.278236092043,
134.95670906121742,
-608660
],
[
3180,
3235,
3105,
3195,
21664,
32.64511474231418,
-172.31758712658075,
-168.76778804303632,
-3.5497990835444284,
2994.9850664667224,
3402.5,
3810.0149335332776,
-0.239538535508172,
3199,
3402.5,
3244.8225888736342,
135.31694412827332,
-586996
],
[
3195,
3230,
3120,
3145,
39364,
30.731810808766497,
-170.56770412570222,
-169.1277712595695,
-1.4399328661327218,
2996.546391318153,
3368.75,
3740.953608681847,
-0.2209743131320799,
3181,
3368.75,
3224.8580710989077,
133.5085909762538,
-626360
],
[
3145,
3195,
3115,
3165,
25171,
32.43756226495711,
-165.65748007514776,
-168.43371302268514,
2.7762329475373804,
3007.5508068886516,
3338.5,
3669.4491931113484,
-0.1982622094421737,
3157,
3338.5,
3212.8864568791264,
129.68654876366423,
-601189
]
] | no news data |
0 | [
[
3125,
3200,
3100,
3180,
1159817,
35.63097277714062,
-70.64076549333777,
-28.515415917589507,
-42.12534957574826,
3017.580813528855,
3470.5,
3923.419186471145,
-0.2610109128201384,
3258,
3470.5,
3286.1253403290343,
193.50568134393907,
60393783
],
[
3180,
3185,
3035,
3070,
427416,
31.929650890426966,
-85.37202130193464,
-39.88673699445853,
-45.48528430747611,
2968.719542640306,
3437.25,
3905.780457359694,
-0.27261936569041767,
3205,
3437.25,
3242.9002722632276,
190.39813267651488,
59966367
],
[
3040,
3115,
3040,
3075,
305918,
32.27403758472672,
-95.54184256164035,
-51.01775810789489,
-44.52408445374546,
2941.2373621416664,
3400,
3858.7626378583336,
-0.2698603752107845,
3157,
3400,
3209.320217810582,
182.15540891390668,
60272285
],
[
3090,
3275,
3015,
3020,
697079,
30.449130925801043,
-106.80831970173222,
-62.175870426662364,
-44.63244927506985,
2917.877393789913,
3359.5,
3801.122606210087,
-0.2629097224051715,
3103,
3359.5,
3171.4561742484657,
187.7157368486276,
59575206
],
[
3170,
3210,
3060,
3075,
867665,
34.44124321157828,
-110.03067849010313,
-71.74683203935052,
-38.283846450752606,
2909.738509775879,
3325,
3740.261490224121,
-0.24978134750323078,
3084,
3325,
3152.1649393987727,
187.8788985022971,
60442871
],
[
3080,
3115,
2995,
3005,
385450,
31.92930106471496,
-116.88545328452392,
-80.77455628838521,
-36.110896996138706,
2888.6961085788116,
3291,
3693.3038914211884,
-0.2444873238658088,
3049,
3291,
3122.7319515190184,
183.03040575213302,
60057421
],
[
3005,
3035,
2985,
3010,
237127,
32.309068699807455,
-120.52511498061403,
-88.72466802683098,
-31.80044695378305,
2870.926684151683,
3260.5,
3650.073315848317,
-0.23896538313038931,
3037,
3260.5,
3100.185561215215,
173.52823391269496,
60294548
],
[
2990,
3020,
2920,
2940,
383675,
29.802268171011082,
-127.58724177976592,
-96.49718277741798,
-31.090059002347942,
2873.9887003204894,
3221,
3568.0112996795106,
-0.2154680532005654,
3010,
3221,
3068.148448972172,
168.27621720464532,
59910873
],
[
2950,
3010,
2890,
3000,
296047,
34.49380979201603,
-126.87993665910426,
-102.57373355375523,
-24.306203105349027,
2871.745878584701,
3193,
3514.254121415299,
-0.20122400339198176,
3006,
3193,
3054.5187591777376,
164.8279159757421,
60206920
],
[
2990,
3030,
2980,
2990,
166098,
34.084936804206734,
-125.67757581916612,
-107.19450200683741,
-18.483073812328712,
2862.016153612139,
3169.5,
3476.983846387861,
-0.19402672117864705,
2989,
3169.5,
3041.61500734219,
156.6259219774748,
60040822
]
] | no news data |
0 | [
[
2205,
2210,
2165,
2180,
39849,
32.09682620684933,
-44.34017690427436,
-47.0427309490983,
2.702554044823941,
2140.1901842044704,
2224.25,
2308.3098157955296,
-0.07558486302846319,
2198,
2224.25,
2202.4900460332046,
82.18927455238348,
1972345
],
[
2180,
2185,
2095,
2135,
58827,
28.554991411769358,
-47.06743714228651,
-47.04767218773594,
-0.019764954550566927,
2129.4988558423584,
2221.5,
2313.5011441576416,
-0.08282794882524569,
2183,
2221.5,
2188.992036826564,
82.74718351292752,
1913518
],
[
2140,
2205,
2120,
2165,
27566,
33.7996801806925,
-46.274636050788104,
-46.89306496034638,
0.6184289095582756,
2123.3353922692104,
2218.75,
2314.1646077307896,
-0.08600753372916246,
2174,
2218.75,
2184.1936294612515,
82.90809897628984,
1941084
],
[
2155,
2215,
2145,
2155,
40704,
32.93186433679978,
-45.9238701124259,
-46.69922599076229,
0.7753558783363843,
2116.1574088572565,
2215.75,
2315.3425911427435,
-0.08989515165767208,
2165,
2215.75,
2178.354903569001,
81.98609190655485,
1900380
],
[
2160,
2190,
2130,
2145,
76048,
32.045789024490155,
-45.92342534462159,
-46.54406586153415,
0.6206405169125588,
2108.9727527512405,
2209.25,
2309.5272472487595,
-0.09077944754895056,
2156,
2209.25,
2171.6839228552008,
80.41565677037237,
1824332
],
[
2180,
2180,
2130,
2145,
34046,
32.04578902449015,
-45.399733001246204,
-46.31519928947657,
0.9154662882303626,
2102.6583293183494,
2203.25,
2303.8416706816506,
-0.0913120805007608,
2149,
2203.25,
2166.347138284161,
78.24310985820291,
1824332
],
[
2170,
2170,
2120,
2150,
11816,
33.089754918211135,
-44.07319645870166,
-45.86679872332159,
1.7936022646199277,
2097.5014855797167,
2198.25,
2298.9985144202833,
-0.09166247189380944,
2152,
2198.25,
2163.077710627329,
76.22574486833128,
1836148
],
[
2150,
2170,
2130,
2150,
29257,
33.089754918211135,
-42.53162855262008,
-45.199764689181286,
2.668136136561209,
2093.3935240483975,
2193.25,
2293.1064759516025,
-0.09105799699222845,
2149,
2193.25,
2160.4621685018633,
73.63819166345047,
1836148
],
[
2160,
2245,
2155,
2205,
91210,
44.054470627394856,
-36.45169211848088,
-43.45015017504121,
6.998458056560331,
2093.891760485849,
2191.5,
2289.108239514151,
-0.08907893179479912,
2159,
2191.5,
2169.3697348014907,
75.16403511606116,
1927358
],
[
2245,
2245,
2200,
2220,
67629,
46.62349453280729,
-30.076224061893754,
-40.77536495241172,
10.699140890517967,
2106.797711595903,
2186.75,
2266.702288404097,
-0.07312430630304981,
2174,
2186.75,
2179.4957878411924,
73.00946117919965,
1994987
]
] | no news data |
0 | [
[
23050,
23100,
22400,
22450,
185354,
39.18213328995227,
-478.52743837692833,
-339.22008213718226,
-139.30735623974607,
22054.97433345159,
23727.5,
25400.02566654841,
-0.14097782459579883,
23240,
23727.5,
23338.822235133863,
886.3692763057563,
3222193
],
[
22200,
22400,
21600,
21700,
194409,
34.872662607982356,
-585.8149732413622,
-388.5390603580183,
-197.2759128833439,
21833.69501293443,
23680,
25526.30498706557,
-0.15593792120486236,
22810,
23680,
23011.05778810709,
883.7714708553451,
3027784
],
[
21850,
22050,
21550,
21750,
157407,
35.38290519668211,
-659.2076005768431,
-442.6727684017833,
-216.53483217505982,
21644.734215051445,
23635,
25625.265784948555,
-0.1684168212353336,
22460,
23635,
22758.846230485673,
856.3592229371062,
3185191
],
[
21700,
22000,
21600,
21850,
117622,
36.45518513291486,
-701.2194014741362,
-494.3820950162539,
-206.83730645788233,
21407.86777781805,
23552.5,
25697.13222218195,
-0.18211503850393376,
22140,
23552.5,
22577.07698438854,
823.7621355844558,
3302813
],
[
22050,
22200,
21800,
21900,
116025,
37.017956748938026,
-722.1549218184628,
-539.9366603766957,
-182.21826144176703,
21192.336334565764,
23447.5,
25702.663665434236,
-0.19235855979820762,
21930,
23447.5,
22441.661587510833,
793.4934116141376,
3418838
],
[
22000,
22100,
21750,
21850,
104225,
36.668231718240236,
-734.3163132925838,
-578.8125909598734,
-155.50372233271037,
20992.332110130206,
23347.5,
25702.667889869794,
-0.2017490429270623,
21810,
23347.5,
22323.329270008668,
761.8153107845563,
3314613
],
[
21900,
22200,
21800,
21950,
125362,
37.93122809548744,
-727.4989839541595,
-608.5498695587307,
-118.94911439542875,
20831.80267748445,
23262.5,
25693.19732251555,
-0.20897988801853187,
21860,
23262.5,
22248.663416006933,
735.9713600142309,
3439975
],
[
22100,
22200,
21900,
22050,
125993,
39.236226292938895,
-705.8899768205883,
-628.0178910111023,
-77.87208580948607,
20765.955155032167,
23117.5,
25469.044844967833,
-0.2034428329160016,
21920,
23117.5,
22208.930732805547,
704.830548584643,
3565968
],
[
22100,
22500,
22100,
22500,
163670,
44.854983045740454,
-645.0180769088693,
-631.4179281906557,
-13.600148718213518,
20795.02392357504,
22995,
25194.97607642496,
-0.1913438640073893,
22050,
22995,
22267.144586244438,
686.6283665428828,
3729638
],
[
22500,
22800,
22300,
22800,
342983,
48.288031905712415,
-566.0441601471575,
-618.3431745819562,
52.299014434798664,
20832.26380545299,
22907.5,
24982.73619454701,
-0.18118399603160634,
22230,
22907.5,
22373.715668995552,
673.2977689326768,
4072621
]
] | no news data |
0 | [
[
3300,
3335,
3245,
3315,
93188,
57.61137560296916,
92.53351953340189,
95.92210662166022,
-3.3885870882583333,
2755.1406339775504,
3169.5,
3583.8593660224496,
-0.2614667083277802,
3300,
3169.5,
3272.798933857701,
174.83197020053186,
5692930
],
[
3265,
3295,
3245,
3260,
68503,
54.381226817294525,
86.22886478143255,
93.9834582536147,
-7.754593472182151,
2813.7421957280976,
3192.25,
3570.7578042719024,
-0.2371417052373106,
3282,
3192.25,
3270.2391470861608,
167.3439723290653,
5624427
],
[
3250,
3280,
3230,
3275,
66750,
55.12028331821958,
81.50323653095575,
91.48741390908292,
-9.984177378127171,
2871.145809163187,
3213.75,
3556.354190836813,
-0.21321147621116324,
3280,
3213.75,
3271.1913176689286,
158.96226001984638,
5691177
],
[
3250,
3325,
3230,
3280,
61261,
55.37977843577229,
77.27086982154015,
88.64410509157436,
-11.373235270034215,
2931.5033628332276,
3234.25,
3536.9966371667724,
-0.18721288531608404,
3286,
3234.25,
3272.9530541351432,
154.39352716128593,
5752438
],
[
3300,
3330,
3275,
3325,
71870,
57.747644855910465,
76.6640768746015,
86.24809944817979,
-9.584022573578281,
2994.794479496401,
3255.5,
3516.205520503599,
-0.16016312118175335,
3291,
3255.5,
3283.362443308115,
147.29398950690836,
5824308
],
[
3305,
3350,
3255,
3275,
47624,
54.29966439951228,
71.32640061275924,
83.26375968109568,
-11.937359068336434,
3065.827852271217,
3273.25,
3480.672147728783,
-0.12673773633470276,
3283,
3273.25,
3281.689954646492,
143.5587045421292,
5776684
],
[
3235,
3265,
3195,
3240,
68418,
51.96088231232797,
63.539601255330126,
79.31892799594257,
-15.779326740612447,
3150.6665325109307,
3288.25,
3425.8334674890693,
-0.08368187789192995,
3279,
3288.25,
3273.351963717194,
139.01879707483425,
5708266
],
[
3240,
3245,
3165,
3240,
65110,
51.96088231232796,
56.71473450799613,
74.79808929835329,
-18.083354790357163,
3176.8298957450424,
3275.5,
3374.1701042549576,
-0.060247354147432486,
3272,
3275.5,
3266.6815709737552,
134.8031687123461,
5708266
],
[
3240,
3250,
3195,
3250,
70000,
52.63686316347479,
51.51901572295674,
70.14227458327397,
-18.623258860317236,
3174.601018767733,
3272.5,
3370.398981232267,
-0.05983131014959024,
3266,
3272.5,
3263.3452567790046,
129.10294237574993,
5778266
],
[
3250,
3275,
3215,
3255,
44620,
52.99303231015268,
47.26004498569864,
65.56582866375891,
-18.305783678060266,
3178.2511827399703,
3267.25,
3356.2488172600297,
-0.05447934333768746,
3252,
3267.25,
3261.676205423204,
124.16701792033923,
5822886
]
] | no news data |
0 | [
[
394500,
397500,
388500,
394000,
17647,
55.626770117351356,
-4340.563961756125,
-5417.1050863294995,
1076.5411245733749,
376394.23583283776,
389925,
403455.76416716224,
-0.069401880706096,
386300,
389925,
386934.8006948496,
6061.915796165614,
2093
],
[
394500,
394500,
389000,
392000,
4552,
52.60231665419453,
-3654.15192728478,
-5064.514454520556,
1410.3625272357758,
376636.0824634399,
389600,
402563.9175365601,
-0.06654988468460009,
387800,
389600,
387947.8405558797,
6021.778953582356,
-2459
],
[
391000,
395000,
388000,
394000,
5523,
55.224073021637295,
-2915.1778042397927,
-4634.6471244644035,
1719.4693202246108,
376714.31721766415,
389500,
402285.68278233585,
-0.06565177295166032,
389900,
389500,
389158.2724447038,
6091.65188546933,
3064
],
[
393500,
396000,
391500,
394000,
4303,
55.22407302163729,
-2302.9880747402785,
-4168.315314519579,
1865.3272397793007,
377126.82701918687,
389225,
401323.17298081313,
-0.06216544662245814,
391500,
389225,
390126.61795576307,
5977.9624650786645,
3064
],
[
393000,
395000,
392500,
395000,
4070,
56.6156513879093,
-1717.3352886681678,
-3678.1193093492975,
1960.7840206811297,
377797.62739670207,
388925,
400052.37260329793,
-0.05722117427934914,
393800,
388925,
391101.29436461045,
5729.536574715903,
7134
],
[
395000,
395000,
389000,
390000,
4818,
48.49942167201048,
-1637.780139595503,
-3270.051475398539,
1632.271335803036,
378383.44542777457,
388475,
398566.55457222543,
-0.051954718178649495,
393000,
388475,
390881.03549168835,
5748.855390807625,
2316
],
[
392000,
392000,
389000,
391000,
2993,
50.04196664484987,
-1477.0143659392488,
-2911.444053506681,
1434.4296875674322,
378685.7459190435,
388225,
397764.2540809565,
-0.049142914964036374,
392800,
388225,
390904.8283933507,
5552.508577178509,
5309
],
[
391000,
395000,
391000,
394500,
3909,
55.10988043577003,
-1055.0239237191272,
-2540.1600275491705,
1485.1361038300433,
378644.6286956344,
388250,
397855.3713043656,
-0.04948034155500618,
392900,
388250,
391623.86271468055,
5441.615107380044,
9218
],
[
393000,
412000,
393000,
409000,
22216,
69.09657610322623,
444.31358997145435,
-1943.2653040450455,
2387.5788940165,
375799.4262094491,
389100,
402400.5737905509,
-0.068365838039326,
395900,
389100,
395099.09017174446,
6410.071171138612,
31434
],
[
468500,
470000,
427000,
433000,
56097,
80.13130436707554,
3528.4747350000544,
-848.9172962360255,
4377.39203123608,
367492.998509674,
391225,
414957.001490326,
-0.1213214978098333,
403500,
391225,
402679.2721373956,
10309.351801771569,
87531
]
] | no news data |
0 | [
[
1735,
1759,
1681,
1699,
21493,
19.351210542934858,
-95.50175675588639,
-91.27459108747382,
-4.227165668412567,
1608.4635614791239,
1850.1,
2091.7364385208757,
-0.26121446248405594,
1718,
1850.1,
1751.252588834802,
76.6196093308446,
-726768
],
[
1679,
1690,
1655,
1679,
53000,
18.08239660585984,
-96.00527186676959,
-92.22072724333299,
-3.7845446234366023,
1594.976764753974,
1832.5500000000002,
2070.123235246026,
-0.25928158603697143,
1707.8,
1832.5500000000002,
1736.8020710678418,
74.28963723578427,
-779768
],
[
1679,
1689,
1663,
1665,
19033,
17.230717696237022,
-96.42249570729882,
-93.06108093612616,
-3.3614147711726616,
1583.2245263418415,
1814.8000000000002,
2046.3754736581589,
-0.25520770735966347,
1694.6,
1814.8000000000002,
1722.4416568542736,
70.84037743322826,
-798801
],
[
1680,
1680,
1645,
1675,
10453,
20.124656150815206,
-94.85282782500963,
-93.41943031390286,
-1.4333975111067616,
1579.3203044954685,
1797.5500000000002,
2015.779695504532,
-0.24280792801817105,
1690.6,
1797.5500000000002,
1712.953325483419,
68.28035047371195,
-788348
],
[
1690,
1690,
1663,
1672,
14317,
19.899866556492306,
-92.78140338361482,
-93.29182492784525,
0.5104215442304394,
1579.1196086935352,
1780.9,
1982.680391306465,
-0.2266049652495535,
1678,
1780.9,
1704.7626603867352,
65.33175401130396,
-802665
],
[
1672,
1684,
1633,
1633,
23756,
17.20878971873552,
-93.21226567729536,
-93.27591307773528,
0.06364740043991901,
1579.841814451407,
1762.3000000000002,
1944.7581855485935,
-0.2070682466646919,
1664.8000000000002,
1762.3000000000002,
1690.4101283093883,
64.30805729621082,
-826421
],
[
1635,
1837,
1634,
1680,
327985,
29.569771487027733,
-88.73830005921263,
-92.36839047403076,
3.6300904148181274,
1593.8655722538183,
1747.15,
1900.4344277461819,
-0.1754679652533346,
1665,
1747.15,
1688.3281026475106,
74.28605320362433,
-498436
],
[
1680,
1687,
1656,
1685,
35962,
30.754227210007855,
-83.82293326374383,
-90.65929903197338,
6.836365768229541,
1599.9361201909574,
1736.15,
1872.3638798090428,
-0.15691487464682513,
1669,
1736.15,
1687.6624821180085,
71.1941922605083,
-462474
],
[
1690,
1723,
1667,
1718,
31723,
38.147635021517075,
-76.38413667739383,
-87.80426656105747,
11.420129883663648,
1615.8179515208585,
1726.8500000000001,
1837.8820484791418,
-0.12859489646366692,
1677.6,
1726.8500000000001,
1693.7299856944069,
70.10889281332913,
-430751
],
[
1737,
1750,
1705,
1725,
15854,
39.620323737764444,
-69.12714064333159,
-84.0688413775123,
14.941700734180714,
1618.3199680218945,
1722.7500000000002,
1827.180031978106,
-0.12123643242270289,
1688.2,
1722.7500000000002,
1699.9839885555257,
68.3154004695199,
-414897
]
] | no news data |
0 | [
[
12580,
12780,
12320,
12330,
40327,
33.52066398692976,
-474.95175340130845,
-495.39332611502,
20.441572713711537,
11998.65765920792,
13286.5,
14574.34234079208,
-0.19385727479653483,
12898,
13286.5,
12890.59901597786,
563.675706574429,
1712102
],
[
12330,
12690,
12280,
12550,
35373,
36.72770675756667,
-474.6840775263736,
-491.25147639729073,
16.567398870917145,
11921.231388221486,
13222.5,
14523.768611778514,
-0.19682641131079814,
12818,
13222.5,
12822.479212782288,
552.6988703905413,
1747475
],
[
12360,
12550,
12320,
12450,
37763,
35.88040631401671,
-477.04206278075253,
-488.4095936739831,
11.367530893230594,
11849.876666443819,
13147.5,
14445.123333556181,
-0.19739468850445804,
12672,
13147.5,
12747.983370225831,
529.6489510769312,
1709712
],
[
12530,
12800,
12510,
12520,
36456,
36.976453331079306,
-467.8690647574804,
-484.30148789068255,
16.432423133202178,
11801.105035910065,
13079.5,
14357.894964089935,
-0.19548070860353003,
12586,
13079.5,
12702.386696180665,
516.8168831428648,
1746168
],
[
13450,
13670,
12930,
13020,
156092,
44.30042941549471,
-415.46436186451865,
-470.5340626854498,
55.06970082093113,
11824.277480457326,
13032,
14239.722519542674,
-0.18534722522140493,
12574,
13032,
12765.909356944532,
562.0442486326601,
1902260
],
[
13210,
13260,
12950,
13100,
47395,
45.39385754333075,
-363.29014322342846,
-449.0852787930456,
85.79513556961712,
11873.083683572895,
12985,
14096.916316427105,
-0.17126165828680862,
12728,
12985,
12832.727485555626,
544.0410880160415,
1949655
],
[
13700,
13790,
13500,
13690,
98878,
52.75933794290412,
-271.207320718604,
-413.50968717815726,
142.30236645955324,
11914.492574901904,
12968,
14021.507425098096,
-0.16247801127361136,
12956,
12968,
13004.181988444501,
554.4667245863243,
2048533
],
[
13800,
13890,
13560,
13730,
68639,
53.22003153141196,
-192.78109430350014,
-369.3639686032259,
176.58287429972575,
11929.786555491824,
12961.5,
13993.213444508176,
-0.15919661219892384,
13212,
12961.5,
13149.345590755602,
538.4333871158725,
2117172
],
[
14090,
14190,
13710,
13760,
81761,
53.58562184112077,
-126.74594717709624,
-320.84036431799996,
194.09441714090372,
11948.005824003056,
12954.5,
13960.994175996944,
-0.15538911976486075,
13460,
12954.5,
13271.476472604481,
534.2595737504531,
2198933
],
[
13970,
14310,
13830,
13940,
126077,
55.8167687091708,
-59.205635927895855,
-268.51341863997914,
209.30778271208328,
11918.72986443703,
12966,
14013.27013556297,
-0.16154097417290925,
13644,
12966,
13405.181178083585,
535.383889911135,
2325010
]
] | no news data |
0 | [
[
482,
486,
481,
482,
25697,
36.74484220583715,
-1.4953484139961688,
-1.4835580736591074,
-0.011790340337061389,
480.0469931270093,
487.05000000000007,
494.05300687299086,
-0.028756829372716536,
486.6,
487.05000000000007,
486.43904834970124,
11.764307635031045,
-628734
],
[
485,
487,
482,
485,
22633,
40.9570984835622,
-1.5242707977942018,
-1.4917006184861263,
-0.032570179308075486,
481.3578999375935,
487.3500000000001,
493.34210006240664,
-0.024590540935289066,
486.20000000000005,
487.3500000000001,
486.15123867976104,
11.2811428039574,
-606101
],
[
485,
490,
482,
488,
18213,
44.90796486379861,
-1.2902439384017725,
-1.4514092824692557,
0.16116534406748317,
481.9655196849177,
487.6000000000001,
493.23448031508246,
-0.023111075943734145,
486.40000000000003,
487.6000000000001,
486.5209909438089,
11.046775460817585,
-587888
],
[
487,
490,
486,
490,
32826,
47.43335419184202,
-0.9326417672151592,
-1.3476557794184365,
0.41501401220327727,
482.4362438214224,
487.90000000000003,
493.36375617857766,
-0.022397032910750667,
486,
487.90000000000003,
487.21679275504715,
10.543434356473472,
-555062
],
[
505,
505,
485,
490,
57756,
47.433354191842014,
-0.6418407297645103,
-1.2064927694876513,
0.5646520397231409,
482.4559182811524,
488.00000000000006,
493.54408171884774,
-0.022721646388719992,
487,
488.00000000000006,
487.77343420403776,
11.218903331011083,
-555062
],
[
495,
495,
484,
488,
19943,
45.03895164978437,
-0.5662348943856159,
-1.0784411944672443,
0.5122063000816284,
482.4362438214224,
487.90000000000003,
493.36375617857766,
-0.022397032910750667,
488.20000000000005,
487.90000000000003,
487.8187473632303,
11.203267378796006,
-575005
],
[
488,
490,
481,
489,
48224,
46.49332523561301,
-0.42077465419549753,
-0.946907886412895,
0.5261332322173975,
482.7539755464884,
487.7,
492.6460244535116,
-0.02028306111753782,
489.00000000000006,
487.7,
488.0549978905843,
11.045891137453435,
-526781
],
[
489,
490,
485,
488,
58691,
45.20509629260127,
-0.38178700556562717,
-0.8338837102434415,
0.4520967046778144,
482.8135619063306,
487.74999999999994,
492.68643809366927,
-0.020241673372298614,
489.00000000000006,
487.74999999999994,
488.04399831246747,
10.614041770492475,
-585472
],
[
487,
487,
484,
484,
44066,
40.38488605703822,
-0.6659785970315397,
-0.8003026876010612,
0.13432409056952144,
482.5695573867113,
487.3499999999999,
492.1304426132885,
-0.019618108600753404,
487.80000000000007,
487.3499999999999,
487.235198649974,
10.1416102154573,
-629538
],
[
484,
488,
483,
488,
67846,
46.52547721396579,
-0.5619580080428932,
-0.7526337516894276,
0.1906757436465344,
482.57158644608563,
487.2999999999999,
492.02841355391416,
-0.019406581382779668,
487.4000000000001,
487.2999999999999,
487.3881589199792,
9.774352342924637,
-561692
]
] | no news data |
0 | [
[
7630,
7970,
7610,
7880,
54712,
46.544850085282604,
-95.80989893529113,
-113.00910326221668,
17.199204326925553,
7406.787906622234,
7749.5,
8092.212093377766,
-0.08844753684180037,
7640,
7749.5,
7668.850898986697,
254.1162915860643,
-97093
],
[
7830,
8100,
7830,
7980,
70269,
49.97374283207687,
-64.95741069776068,
-103.39876474932548,
38.4413540515648,
7400.566980179177,
7756,
8111.433019820823,
-0.09165369257886093,
7704,
7756,
7731.080719189358,
255.2508421870597,
-26824
],
[
7960,
8000,
7830,
7850,
11415,
45.85574478475998,
-50.41534828148724,
-92.80208145575784,
42.3867331742706,
7406.787906622234,
7749.5,
8092.212093377766,
-0.08844753684180037,
7760,
7749.5,
7754.864575351487,
249.16149631655543,
-38239
],
[
7850,
7990,
7850,
7940,
13967,
48.989653708868346,
-31.267973473506572,
-80.4952598593076,
49.22728638580102,
7413.203238882154,
7746,
8078.796761117846,
-0.08592738474511892,
7850,
7746,
7791.89166028119,
241.3642465796586,
-24272
],
[
7940,
7940,
7800,
7820,
12621,
45.230510296464395,
-25.482788384934793,
-69.49276556443304,
44.00997717949825,
7417.7709216297035,
7740,
8062.2290783702965,
-0.08326332774426266,
7894,
7740,
7797.513328224952,
234.12394325254016,
-36893
],
[
7810,
7900,
7710,
7750,
11158,
43.1504709864717,
-26.24387940232282,
-60.842988332011004,
34.599108929688185,
7420.489761549471,
7731.5,
8042.510238450529,
-0.08045275520934592,
7868,
7731.5,
7788.010662579962,
230.97223302021587,
-48051
],
[
7830,
7830,
7660,
7710,
13073,
41.962919664722406,
-29.731983425604994,
-54.620787350729806,
24.88880392512481,
7424.846159649435,
7720,
8015.153840350565,
-0.0764647254794209,
7814,
7720,
7772.40853006397,
226.6170735187719,
-61124
],
[
7790,
7950,
7750,
7870,
27124,
48.11413059855583,
-19.36246967261377,
-47.5691238151066,
28.20665414249283,
7423.188318413363,
7722,
8020.811681586637,
-0.0773923029232419,
7818,
7722,
7791.9268240511765,
227.5729968388596,
-34000
],
[
7950,
7950,
7790,
7820,
11514,
46.45705823438182,
-15.006155824286907,
-41.05653021694266,
26.050374392655755,
7426.409530957846,
7718.5,
8010.590469042154,
-0.07568581176191072,
7794,
7718.5,
7797.541459240942,
222.7463542075125,
-45514
],
[
7930,
7970,
7740,
7740,
33472,
43.854572375638675,
-17.80384547788435,
-36.405993269131,
18.60214779124665,
7425.863354103976,
7715,
8004.136645896024,
-0.07495441241633798,
7778,
7715,
7786.033167392754,
223.26447176411875,
-78986
]
] | no news data |
0 | [
[
1628,
1643,
1623,
1630,
5881,
32.84832516169323,
-28.484698690656387,
-30.893218419170708,
2.408519728514321,
1557.9143308689006,
1640.1000000000001,
1722.2856691310997,
-0.10022031477483022,
1613.2000000000003,
1640.1000000000001,
1617.8180873672536,
45.97115823603796,
-595358
],
[
1644,
1659,
1625,
1659,
11877,
40.06387413624733,
-23.4714637371178,
-29.40886748276013,
5.937403745642328,
1557.9404863825157,
1639.8500000000001,
1721.7595136174846,
-0.0998987878372832,
1626.0000000000002,
1639.8500000000001,
1626.054469893803,
45.11607550489239,
-583481
],
[
1659,
1693,
1659,
1660,
9551,
40.30208325982004,
-19.19646240614452,
-27.36638646743701,
8.169924061292491,
1557.9695571948687,
1639.65,
1721.3304428051315,
-0.09963155893651865,
1635.8,
1639.65,
1632.8435759150425,
44.3220701116858,
-573930
],
[
1677,
1677,
1642,
1660,
3321,
40.30208325982003,
-15.628339284656931,
-25.018777030880997,
9.390437746224066,
1558.7649123000008,
1638.5,
1718.2350876999992,
-0.09732693036313605,
1647.4,
1638.5,
1638.274860732034,
43.6562079608511,
-573930
],
[
1660,
1661,
1645,
1660,
2166,
40.30208325982003,
-12.654700493922519,
-22.545961723489306,
9.891261229566787,
1558.9405488379666,
1638.05,
1717.1594511620333,
-0.09658978805535037,
1653.8,
1638.05,
1642.6198885856275,
41.68076453507602,
-573930
],
[
1660,
1676,
1600,
1615,
13677,
32.943336330603145,
-13.770456991279616,
-20.790860777047367,
7.020403785767751,
1558.035192351585,
1634.55,
1711.064807648415,
-0.09362186246785348,
1650.8,
1634.55,
1637.095910868502,
44.13213849685631,
-587607
],
[
1615,
1638,
1615,
1636,
13485,
38.57947132170547,
-12.812483227200346,
-19.195185267077964,
6.382702039877618,
1559.1416959581325,
1632.2,
1705.2583040418676,
-0.0895212646022149,
1646.2,
1632.2,
1636.8767286948016,
42.622700032795144,
-574122
],
[
1636,
1673,
1636,
1638,
1773,
39.10442449828318,
-11.756378617426435,
-17.70742393714766,
5.951045319721224,
1561.5470593416403,
1629.65,
1697.7529406583599,
-0.08357983696911579,
1641.8000000000002,
1629.65,
1637.1013829558415,
42.22107860188121,
-572349
],
[
1642,
1680,
1630,
1631,
5352,
37.883987322968096,
-11.353374964555769,
-16.43661414262928,
5.083239178073512,
1563.9998108359491,
1626.95,
1689.900189164051,
-0.07738429474052788,
1636.0000000000002,
1626.95,
1635.8811063646733,
42.77671584460398,
-577701
],
[
1640,
1645,
1626,
1644,
5814,
41.53343470468434,
-9.871211134363193,
-15.123533540976064,
5.252322406612871,
1567.4822327149486,
1624.9,
1682.3177672850516,
-0.07067237034285367,
1632.8,
1624.9,
1637.5048850917387,
41.07837899856084,
-571887
]
] | no news data |
0 | [
[
715,
721,
701,
701,
696230,
30.43822966221999,
-3.425871790412998,
2.5067397213901663,
-5.932611511803165,
697.5612940863231,
737.05,
776.5387059136768,
-0.1071533977713232,
722.6000000000001,
737.05,
726.5604152583311,
19.73572215147923,
-3037923
],
[
701,
730,
699,
700,
715072,
30.15975709719658,
-5.531776905336983,
0.8990363960447365,
-6.430813301381719,
695.7842377250123,
736.65,
777.5157622749877,
-0.110950281069674,
716.6000000000001,
736.65,
721.2483322066649,
20.540313426373572,
-3752995
],
[
697,
708,
694,
696,
542676,
29.016224363072233,
-7.437750691612564,
-0.7683210214867237,
-6.66942967012584,
691.7876555214167,
735.65,
779.5123444785833,
-0.11924786101701429,
709.0000000000001,
735.65,
716.1986657653321,
20.073148181632604,
-4295671
],
[
696,
703,
695,
697,
297743,
29.733512581470862,
-8.766502225684803,
-2.36795726232634,
-6.3985449633584635,
687.0260380386688,
734.0999999999999,
781.173961961331,
-0.12824945364754411,
702,
734.0999999999999,
712.3589326122657,
19.210780454373133,
-3997928
],
[
697,
700,
691,
696,
408151,
29.41342787389781,
-9.78741579539178,
-3.851848968939428,
-5.935566826452352,
682.6172661390901,
732.5999999999998,
782.5827338609095,
-0.1364529998932833,
698.0000000000001,
732.5999999999998,
709.0871460898126,
18.48143899334648,
-4406079
],
[
715,
786,
711,
733,
7680172,
50.60243669630683,
-7.52417240077034,
-4.586313655305611,
-2.9378587454647285,
682.5294823763155,
732.4999999999999,
782.4705176236843,
-0.13643827337524744,
704.4000000000001,
732.4999999999999,
713.8697168718501,
23.589907636678873,
3274093
],
[
738,
738,
722,
726,
843415,
47.685950072290346,
-6.223635012952741,
-4.913777926835038,
-1.3098570861177032,
682.0189167731287,
731.1999999999998,
780.3810832268709,
-0.13452156243673724,
709.6000000000001,
731.1999999999998,
716.2957734974801,
23.047771376916096,
2430678
],
[
726,
733,
719,
729,
850810,
49.04149262510346,
-4.894454609244235,
-4.909913263316877,
0.01545865407264202,
682.4612350830578,
729.5999999999999,
776.738764916942,
-0.129218105583723,
716.2,
729.5999999999999,
718.8366187979841,
22.401501992850662,
3281488
],
[
722,
736,
717,
717,
1022796,
44.117163526401846,
-4.754561647828723,
-4.878842940219247,
0.1242812923905241,
682.8444983534649,
727.2,
771.5555016465352,
-0.12198982851082264,
720.1999999999999,
727.2,
718.4692950383873,
22.158537564789903,
2258692
],
[
720,
725,
705,
722,
1012667,
46.52648931449996,
-4.191915462698944,
-4.741457444715187,
0.549541982016243,
686.0832913905504,
724.6,
763.1167086094497,
-0.10631164396756738,
725.4,
724.6,
719.1754360307098,
22.004356310162052,
3271359
]
] | no news data |
0 | [
[
26050,
26050,
25750,
26000,
1711,
46.144096651630036,
-108.12608373093099,
-190.89803308348527,
82.77194935255429,
25505.45516579791,
25792.5,
26079.54483420209,
-0.02225800788617544,
25970,
25792.5,
25896.830182739406,
301.35303743723335,
-30985
],
[
26050,
26050,
25900,
26000,
434,
46.14409665163004,
-90.97154133191361,
-170.91273473317096,
79.94119340125735,
25509.656876332876,
25807.5,
26105.343123667124,
-0.0230819043818366,
25970,
25807.5,
25917.464146191527,
290.5421061917167,
-30985
],
[
26100,
26150,
25900,
26100,
2096,
49.82073741528801,
-68.5174520867331,
-150.4336782038834,
81.9162261171503,
25497.287518851543,
25822.5,
26147.712481148457,
-0.025188303312882743,
25980,
25822.5,
25953.971316953222,
287.64624146373694,
-28889
],
[
26150,
26150,
25850,
25950,
1473,
44.87225818926329,
-62.110203224139696,
-132.76898320793467,
70.65877998379497,
25496.526657334107,
25825,
26153.473342665893,
-0.025438400206458326,
25990,
25825,
25953.17705356258,
288.52865278775573,
-30362
],
[
26000,
26150,
25850,
25950,
960,
44.8722581892633,
-56.3824703178434,
-117.49168062991642,
61.10921031207302,
25499.60994386482,
25832.5,
26165.39005613518,
-0.025772964764167634,
26000,
25832.5,
25952.541642850065,
289.3480347314875,
-30362
],
[
25950,
26050,
25800,
25900,
1241,
43.21296261826653,
-55.24099900586589,
-105.04154430510633,
49.80054529924044,
25508.17886872911,
25840,
26171.82113127089,
-0.025682750098366236,
25980,
25840,
25942.033314280052,
286.5374608220955,
-31603
],
[
26050,
26150,
25700,
26000,
2640,
47.40213849795794,
-45.73994884399508,
-93.18122521288409,
47.44127636888901,
25567.466277895306,
25865,
26162.533722104694,
-0.02300666708715978,
25980,
25865,
25953.62665142404,
298.2133564776601,
-28963
],
[
26000,
26150,
26000,
26050,
2398,
49.41162369191948,
-33.78624915769251,
-81.30223000184577,
47.51598084415326,
25584.65687633288,
25882.5,
26180.34312366712,
-0.023015019698029198,
25970,
25882.5,
25972.901321139234,
287.6266881578273,
-26565
],
[
26150,
26200,
25950,
26000,
1154,
47.45899380140368,
-28.024390438709815,
-70.64666208921858,
42.622271650508765,
25647.685938363662,
25905,
26162.314061636338,
-0.01986597657875607,
25980,
25905,
25978.321056911387,
284.9390675751253,
-27719
],
[
26150,
26150,
25900,
26050,
1636,
49.60373001626105,
-19.20214340317034,
-60.357758352008936,
41.1556149488386,
25689.918827009187,
25925,
26160.081172990813,
-0.01813548104075701,
26000,
25925,
25992.656845529113,
282.4434198911878,
-26083
]
] | no news data |
0 | [
[
106800,
107900,
106000,
106500,
496884,
65.17176872270352,
823.9323969195684,
536.7603652301829,
287.17203168938556,
100314.1422389702,
103460,
106605.8577610298,
-0.06081302457045804,
104900,
103460,
104838.12228821145,
2492.064817936531,
2832321
],
[
106200,
107200,
105750,
107200,
400273,
66.59014957230492,
975.9163678106997,
624.5915657462863,
351.32480206441346,
100138.01126335414,
103680,
107221.98873664586,
-0.06832540001245867,
105740,
103680,
105310.49783056916,
2417.63161665535,
3232594
],
[
106100,
107800,
106100,
107000,
544535,
65.76604972297635,
1067.9161584768735,
713.2564842924037,
354.65967418446985,
100293.70974818876,
103960,
107626.29025181124,
-0.07053270973088185,
106440,
103960,
105648.39826445533,
2366.3722154656825,
2688059
],
[
106000,
107200,
105800,
107000,
563510,
65.76604972297633,
1127.82578183664,
796.170343801251,
331.6554380353891,
100462.28512888069,
104220,
107977.71487111931,
-0.07211120458874141,
106700,
104220,
105918.71861156427,
2297.3456286467053,
2688059
],
[
106200,
107000,
106100,
106600,
442357,
63.93086499155416,
1130.0019735648384,
862.9366697539685,
267.06530381086986,
100740.12450689405,
104460,
108179.87549310595,
-0.07122105098805193,
106860,
104460,
106054.97488925142,
2197.535226600512,
2245702
],
[
106100,
106100,
104100,
104900,
713309,
56.69047824162746,
983.2169161032798,
886.9927190238309,
96.22419707944891,
101088.09859966468,
104610,
108131.90140033532,
-0.06733393366476097,
106540,
104610,
105823.97991140114,
2219.139853271904,
1532393
],
[
105500,
105900,
104700,
105500,
599237,
58.477862382845586,
904.8728748886351,
890.5687501967917,
14.304124691843413,
101564.15865374767,
104805,
108045.84134625233,
-0.06184516666671115,
106200,
104805,
105759.18392912092,
2146.344149466768,
2131630
],
[
104900,
107000,
104900,
106000,
704159,
59.96080151166946,
873.0663141091936,
887.0682629792722,
-14.001948870078536,
102062.55230894421,
105015,
107967.44769105579,
-0.056229066153516846,
106000,
105015,
105807.34714329673,
2143.0338530762847,
2835789
],
[
105900,
106800,
105400,
106600,
1118881,
61.727243163779455,
886.0604181810486,
886.8666940196275,
-0.8062758385789266,
102281.4450101734,
105185,
108088.5549898266,
-0.05520853714553603,
105920,
105185,
105965.87771463739,
2089.9600064279784,
3954670
],
[
106100,
106600,
105400,
105900,
906762,
58.485393926758874,
830.3029735857126,
875.5539499328446,
-45.250976347131996,
102462.5006387329,
105295,
108127.4993612671,
-0.05380121299714317,
105780,
105295,
105952.70217170991,
2026.391434540266,
3047908
]
] | "휴머노이드 국내서 만들라" 기아 노조, 신사업 제동…매뉴얼대로 움직인 행원, 보이스피싱 막았다 [AI 프리즘*신입 직장인 뉴스]: 기아 노조 “휴머노이드 국내서 만들라”···노조법 개정안 입법 마무리되자 노조의 경영 간섭 시도노란봉투법 시행 앞두고 노조 경영 개입 본격화···신사업 추진에 실제 제동 걸릴 수도우리銀 행원, 총 4억 1000만 원의 금융 사기 막아···원칙대로 움직여 고객 자산 지켰다[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 노조가 막은 현대차(005380) 미국 36조 투자, AI 혁신 속 기업 딜레마 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 노조법 개정으로 촉발된 기업 신사업 차질 우려: 노란봉투법 시행을 앞두고 기아 노조가 휴머노이드 로봇과 수소차 등 신사업의 국내 생산을 단협에 명시하라며 사측을 압박하고 있다.■ AI 무용론 속에서도 확산되는 조직 혁신 움직임: 기업 생성형 AI 프로젝트의 95%가 실질적 성과를 내지 못하고 있지만, BCG는 자원의 70%를 조직 변화에 투입하면 AI가 기업 경쟁력을 크게 높일 것으로 전망했다.■ 스타트업의 산업안전 분야 진출 가속화: IT 스타트업들이 정부의 산재와의 전쟁 선포에 맞춰 디지털트윈, AI 관제 등 안전 관리 솔루션 개발에 적극 나서고 있다.[신입 직장인 관심 뉴스]1. 기아 노조 “휴머노이드 국내서 만들라” 신사업 제동- 핵심 요약: 기아 노동조합이 국내에서 로봇·수소차 등 신사업 전개를 요구하며 사측을 압박하는 것으로 확인돼 현대차그룹의 미국 로봇 공장 건설에 제동이 걸릴 것으로 보인다. 8일 완성차 업계에 따르면 기아 노조는 올 임금 및 단체협약 교섭에서 별도 요구안 중 하나로 ‘미래 자동차 산업 관련 국내 공장 전개’를 제시하고 사측에 수용을 촉구하고 있다. 수소차와 로봇, 미래 항공교통(AAM) 등 미래 사업 제품들을 국내에서 개발·생산하는 내용을 단협에 명시하라는 것이다. 아울러 전기차용 구동(PE) 시스템 등 친환경차 핵심 부품을 직접 생산하는 내용도 포함된 것으로 알려졌다. 기아 노조가 이 같은 요구를 하는 배경은 완성차 업계가 전기차와 로봇, 도심형 항공 등으로 미래 사업의 대전환기를 맞자 일감 축소로 향후 일자리를 잃을 수 있다는 불안감에 있다. 특히 여당과 정부가 최근 파업노동쟁의 대상을 ‘경영상 판단’으로 넓히는 노조법 개정안을 확정하자 노조 집행부가 사업 의사 결정에 적극 참여하려는 포석으로 해석된다.2. 경영판단까지 ‘파업 으름장’…미래사업 흔드는 노조- 핵심 요약: 노란봉투법으로 불리는 노동조합법 2·3조 개정안이 여당과 정부 주도로 입법이 완료돼 내년 3월쯤 시행될 것으로 보이자 주요 기업들이 극심한 경영 불확실성에 노출되고 있다. 기아 노동조합이 올해 임금 및 단체협약 교섭에서 사측에 요구하는 ‘로봇·미래항공교통(AAM) 사업의 국내 공장 전개’가 대표적인 사례다. 노조가 직원의 임금·복지 등 처우 개선을 넘어 회사의 핵심 신사업까지 깊이 개입해 노조의 입지를 강화하려는 시도를 보이고 있기 때문이다. 문제는 노란봉투법에 올라탄 노조의 거센 압박으로 회사의 전략적 투자와 신사업 추진에 실제 제동이 걸릴 수 있다는 것이다. 법 시행 후에는 회사의 경영상 판단까지 노조가 쟁의행위 대상으로 삼을 수 있어 해외 투자를 늘리는 전략적 결정 등에 대해 고용 불안을 키운다는 명분으로 파업을 벌일 수 있게 된다. 이에 업계에서는 전 세계 공급망을 바탕으로 미래차·로봇 등 신사업을 확장하는 글로벌 기업들이 노조 리스크로 성장에 발목이 잡힐 것이라는 우려가 나온다.3. 매뉴얼대로 움직인 행원, 보이스피싱 막았다- 핵심 요약: 우리은행의 한 직원이 보이스피싱 막은 사실이 알려졌다. 우리은행 종로지점에 근무하는 행원 A씨는 지난 6월 다른 지점이 주거래인 손님을 맞게됐다. 당시 손님은 본인과 배우자 명의의 8개 계좌, 총 4억 1000만 원의 계좌 해지와 현금 인출을 요구했지만 A씨는 흔치 않은 거래 형태임을 인지하고 주거래 지점에 고객 자금 인출 계획 여부를 확인했다. 해당 지점에서는 예정된 인출이 없었다며 보이스피싱이 의심된다는 답을 했다. 이후 A씨는 매뉴얼대로 움직이며 금융 사기 예방 진단표를 참고해 상담을 진행했고 즉시 경찰 출동을 요청해 고객 자산을 지켰다. 입사 2년 차이지만 원칙대로 움직인 것이 고객의 소중한 자산을 지키는 데 한몫했다. 실제로 우리은행은 보이스피싱 피해 예방 교육을 꾸준히 진행하고 금융사기 피해 예방 유공 직원에 대한 시상제도도 운영하고 있다. A 씨는 8일 서울경제신문에 “앞으로 비슷한 사례가 있을 경우 고객의 적극적인 협조를 이끌어 내려고 한다”고 말했다.[신입 직장인 참고 뉴스]4. 美구금 300명 석방 합의…강훈식 “전세기 출발 예정”- 핵심 요약: 대통령실이 미국 조지아주 배터리 공장 건설 현장에서 불법체류 단속으로 구금된 한국인 300여 명에 대해 석방 교섭이 마무리됐다고 발표했다. 강훈식 대통령 비서실장은 7일 고위당정협의에서 미국 조지아주 현대차그룹·LG에너지솔루션(373220) 합작 배터리 공장 건설 현장에서 한국인 300여 명이 체포된 사건과 관련해 “구금자 석방 교섭을 마무리했다”며 “행정절차가 남아 있고 마무리되는 대로 전세기가 우리 국민을 모시러 출발한다”고 말했다. 기업들은 급한 불은 껐지만 향후 대미 투자에 차질이 생길 우려가 있어 정부의 세부 협상 추이에 촉각을 기울이고 있다. 대통령실은 특히 유사 사례 재발 방지를 위해 대미 프로젝트 관련 출장자의 체류지와 비자 체계도 점검·개선하기로 했다.5. “AI, 기업에 날개 될것…투입자원 70%는 조직변화에 써야”- 핵심 요약: 인공지능(AI)이 한국 기업들의 글로벌 경쟁력을 강화하는 게임 체인저가 될 것이라는 분석이 나왔다. 장진석 보스턴컨설팅그룹(BCG)코리아 AI&디지털 대표는 8일 서울경제신문과의 인터뷰에서 AI가 산업 경쟁력 제고에 도움 되지 않는다는 ‘무용론’에 동의하기 어렵다는 입장을 나타냈다. 그는 AI가 기업 경쟁력에 큰 힘이 되지 못한다는 ‘AI 무용론’보다는 현재의 시행착오를 극복하면 AI가 기업의 생산성을 높이고 글로벌 진출도 활발히 할 수 있는 발판이 될 것이라는 주장을 보였다. 장 대표는 국내 기업들이 AI를 통해 정체된 내수 시장을 넘어서 세계로 진출할 것이라 설명했고 이를 위해 AI를 조직 전반에 확산하는 ‘스케일 AI’ 전략이 중요하다고 봤다. 아울러 장 대표는 정부가 인재의 해외 유츌을 막을 정책을 탄탄하게 세워 해외에 있는 인재도 한국으로 데려올 수 있는 정책을 마련해야 함을 조언하기도 했다.6. 산재와 전쟁, IT기술로 이긴다…‘안전’까지 영역 넓히는 스타트업- 핵심 요약: 정보기술(IT) 스타트업들이 산업안전 서비스를 앞다퉈 내놓으며 관련 시장에 경쟁이 치열하다. 8일 업계에 따르면 가상공간 기술 스타트업 딥파인은 대형 건설사와 손잡고 공간 스캔·3차원(3D) 가상공간 구현 기술 기반의 건설 안전 솔루션을 개발 중이다. 이번에 개발하는 솔루션의 취지는 건설 현장 내 위험 지점을 파악하고 사고를 예방하는 것이다. 월로그는 올해 7월 체감온도 실시간 모니터링 기술을 선보였다. 이는 물류 작업 내 설치된 온·습도 측정 기기로 체감온도를 계산하는 소프트웨어로 체감온도를 측정하는 데 그치지 않고 작업장 내 폭염 환경이 만들어질 시 관리자에게 경보를 내린다. 이렇게 스타트업들이 산업안전분야에 도전장을 내미는 이유로는 정부가 산업재해와의 전쟁을 선포한 가운데 산업계 전반의 안전 관리 수요를 공략하려는 움직임으로 풀이되고 있다.[자주 묻는 질문]Q. 노란봉투법이 시행되면 회사 분위기가 어떻게 달라지나요?A. 노조가 경영상 판단까지 파업 대상으로 삼을 수 있게 됩니다. 신사업 추진, 해외 투자, 조직 개편 등 주요 경영 결정에서 노조와의 사전 협의가 필수가 되면서 의사결정 과정이 복잡해지고 시간도 오래 걸릴 것으로 예상됩니다.Q. 해외 출장이나 프로젝트 참여 시 어떤 점을 주의해야 하나요?A. 비자 및 체류 관련 법적 요건을 철저히 확인해야 합니다. 이번 미국 조지아주 사건처럼 불법체류로 오인받을 수 있는 상황을 방지하려면 출장 목적, 체류 기간, 비자 종류가 현지 법규에 정확히 부합하는지 사전에 점검해야 합니다.[신입 직장인 핵심 체크포인트]✓ 노조-경영진 갈등 모니터링: 회사의 노사관계 동향과 주요 현안을 파악해 업무 환경 변화에 선제적 대응✓ 매뉴얼 완전 숙지: 업무 절차와 원칙을 정확히 이해하고 현장에서 일관되게 적용하는 습관 형성✓ 해외 프로젝트 준비 강화: 글로벌 업무 참여 시 비자, 체류, 법적 요건 등 리스크 관리 역량 확보✓ 융합 비즈니스 트렌드 추적: IT와 전통 산업이 결합되는 새로운 사업 영역에서 경력 기회 발굴 및 디지털트윈, AI 관제 등 관련 지식 습득[키워드 TOP 5]노란봉투법, 휴머노이드 로봇, AI 조직 변화, 산업안전 스타트업, 해외 프로젝트 리스크, AI PRISM, AI 프리즘 9월9일(화) 서울경제 1면 언박싱 현대카드, 현대·기아차 고객 대상 ‘+5% 포인트 적립팩’ 출시: 현대차·기아 전용 포인트 적립 서비스세이브-오토 결합 시 최대 6.5%월 2만5000포인트, 반년간 최대 15만현대카드가 현대·기아차 고객 전용 구독 서비스를 출시했다.ⓒ현대카드[데일리안 = 김민환 기자] 현대카드는 현대·기아차 고객 전용 구독 서비스인 ‘블루멤버스 포인트 +5% 적립팩’과 ‘기아 M포인트 +5% 적립팩’을 출시했다고 11일 밝혔다.이번 서비스는 커피, 베이커리, 편의점, 대형마트, 온라인쇼핑 등 일상 5대 업종 결제 시 포인트를 5% 추가 적립해주는 것이 핵심이다.‘세이브-오토(선할인 후 포인트 상환 프로그램)’를 이용하는 고객은 기본 적립률 1.5%에 더해 총 6.5%까지 포인트를 적립할 수 있어, 차량 구매 시 상환 기간을 단축하는 데 도움이 된다.월 최대 적립 한도는 2만5000포인트, 6개월간 누적 최대 15만포인트다. 업종별 월 적립 한도는 5000포인트다.‘블루멤버스 포인트 +5% 적립팩’은 ‘Hyundai Mobility 카드’ 및 ‘Hyundai Mobility Platinum 카드’ 회원이, ‘기아 M포인트 +5% 적립팩’은 ‘Kia Members 신용카드 Edition2’ 및 ‘Kia Members 전기차 신용카드’ 회원이 신청할 수 있다.구독료는 6개월 기준 2만5000원이며, 오는 12월 31일까지는 프로모션 가격으로 2만원에 이용 가능하다. 현대차·기아 고객은 더 특별하게…현대카드, 구독 서비스 출시: 현대카드가 현대차·기아 고객을 위한 구독 서비스를 선보인다.현대카드는 현대차·기아 고객 전용 구독 서비스인 '블루멤버스 포인트 +5% 적립팩'과 '기아 M포인트 +5% 적립팩'을 출시했다고 11일 밝혔다.이번 구독 서비스는 커피, 베이커리, 편의점, 대형마트, 온라인쇼핑 등 일상 5대 업종에서 결제 시 블루멤버스 포인트 및 M포인트를 5% 추가 적립할 수 있는 서비스다. 특히, '세이브-오토(선할인 후 포인트 상환 프로그램)'를 이용하는 회원은 기본 적립률 1.5%에 5%가 더해져 최대 6.5%까지 적립 가능해 상환 기간을 크게 단축할 수 있다.적립 한도는 매월 2만5000포인트, 6개월간 15만 포인트이며, 월간 각 업종별 적립 한도는 5000포인트다.'블루멤버스 포인트 +5% 적립팩'은 'Hyundai Mobility 카드' 'Hyundai Mobility Platinum 카드' 회원이 신청할 수 있으며, '기아 M포인트 +5% 적립팩'은 'Kia Members 신용카드 Edition2' 'Kia Members 전기차 신용카드' 회원이 신청할 수 있다.구독료는 6개월에 2만5000원이며, 12월 31일까지는 프로모션 가격 2만원에 이용할 수 있다.'블루멤버스 포인트 +5% 적립팩'과 '기아 M포인트 +5% 적립팩' 신청 및 자세한 내용에 대한 확인은 현대카드 앱에서 할 수 있다.주형연 기자 jhy@dt.co.kr[현대카드 제공] 현대카드, 현대차·기아 고객전용 구독서비스 출시: 커피 등 5대업종 포인트 최대 6.5% 적립현대카드는 현대차·기아 고객 전용 구독 서비스인 '블루멤버스 포인트 +5% 적립팩'과 '기아 M포인트 +5% 적립팩'을 출시했다고 11일 밝혔다.커피, 베이커리, 편의점, 대형마트, 온라인쇼핑 등 일상 5대 업종에서 결제 시 블루멤버스 포인트 및 M포인트를 5% 추가 적립할 수 있는 서비스다.세이브-오토(선할인 후 포인트 상환 프로그램) 회원은 기본 적립률 1.5%에 5%를 추가해 최대 6.5%까지 적립 가능하다.적립 한도는 매월 2만5000포인트, 6개월간 15만 포인트다. 월간 업종별 적립 한도는 5000포인트다.블루멤버스 포인트 +5% 적립팩은 현대 모빌리티 카드, 현대 모빌리티 플래티넘 카드 회원이 신청할 수 있다.기아 M포인트 +5% 적립팩은 기아 멤버스 신용카드 에디션2, 기아 멤버스 전기차 신용카드 회원이라면 신청 가능하다.구독료는 6개월에 2만5000원이다. 오는 12월31일까지는 프로모션 가격 2만원에 이용할 수 있다. 현대카드, 현대차·기아 고객 위한 구독 서비스 선봬: [파이낸셜뉴스] 현대카드는 현대자동차와 기아 고객을 위한 구독 서비스를 선보인다고 11일 밝혔다. 현대카드는 현대차·기아 고객 전용 구독 서비스인 '블루멤버스 포인트 +5% 적립팩'과 '기아 M포인트 +5% 적립팩'을 출시했다. 이번 구독 서비스는 △커피 △베이커리 △편의점 △대형마트 △온라인쇼핑 등 일상 5대 업종에서 결제 시 블루멤버스 포인트 및 M포인트를 5% 추가 적립할 수 있는 서비스다. 특히, '세이브-오토(선할인 후 포인트 상환 프로그램)'를 이용하는 회원은 기본 적립률 1.5%에 5%가 더해져 최대 6.5%까지 적립 가능하다. 적립 한도는 매월 2만5000포인트, 6개월간 15만포인트다. 매월 업종별 적립 한도는 5000포인트다. '블루멤버스 포인트 +5% 적립팩'은 △Hyundai Mobility 카드 △Hyundai Mobility Platinum 카드 회원이 신청할 수 있다. '기아 M포인트 +5% 적립팩'은 △Kia Members 신용카드 Edition2 △Kia Members 전기차 신용카드 회원이 신청할 수 있다. 구독료는 6개월에 2만5000원이며, 올해 연말까지 프로모션 가격 2만원에 이용할 수 있다. #현대카드 #현대자동차 #기아 현대카드, 현대차·기아 고객 전용 구독 서비스 출시: 현대카드는 현대차·기아 고객 전용 구독 서비스인 '블루멤버스 포인트 +5% 적립팩'과 '기아 M포인트 +5% 적립팩'을 출시했다고 11일 밝혔다.이번 서비스는 커피, 베이커리, 편의점, 대형마트, 온라인쇼핑 등 일상 5대 업종에서 결제 시 블루멤버스 포인트 및 M포인트를 5% 추가 적립할 수 있는 서비스다. 특히, '세이브-오토'를 이용하는 회원은 기본 적립률 1.5%에 5%가 더해져 최대 6.5%까지 적립 가능해 상환 기간을 크게 단축할 수 있다.적립 한도는 매월 2만5000포인트, 6개월간 15만포인트이며, 월간 각 업종별 적립 한도는 5000포인트다. 구독료는 6개월에 2만5000원이며, 12월 31일까지는 프로모션 가격 2만원에 이용할 수 있다. 현대카드, 현대차·기아 고객 전용 구독 서비스 출시: [이데일리 송주오 기자] 현대카드는 현대차·기아 고객 전용 구독 서비스인 ‘블루멤버스 포인트 +5% 적립팩’과 ‘기아 M포인트 +5% 적립팩’을 출시했다고 11일 밝혔다.(사진=현대카드)이번 구독 서비스는 커피, 베이커리, 편의점, 대형마트, 온라인쇼핑 등 일상 5대 업종에서 결제 시 블루멤버스 포인트 및 M포인트를 5% 추가 적립할 수 있는 서비스다. 특히, ‘세이브-오토(선할인 후 포인트 상환 프로그램)’를 이용하는 회원은 기본 적립률 1.5%에 5%가 더해져 최대 6.5%까지 적립 가능해 상환 기간을 크게 단축할 수 있다.적립 한도는 매월 2만5000포인트, 6개월간 15만 포인트이며, 월간 각 업종별 적립 한도는 5000포인트다.‘블루멤버스 포인트 +5% 적립팩’은 ‘Hyundai Mobility 카드’ ‘Hyundai Mobility Platinum 카드’ 회원이 신청할 수 있으며, ‘기아 M포인트 +5% 적립팩’은 ‘Kia Members 신용카드 Edition2’ ‘Kia Members 전기차 신용카드’ 회원이 신청할 수 있다.구독료는 6개월에 2만5000원이며, 12월 31일까지는 프로모션 가격 2만원에 이용할 수 있다.‘블루멤버스 포인트 +5% 적립팩’과 ‘기아 M포인트 +5% 적립팩’ 신청 및 자세한 내용에 대한 확인은 현대카드 앱에서 할 수 있다. |
0 | [
[
295000,
295000,
292000,
292500,
34422,
47.10770288324885,
-7587.796382373839,
-9082.625999466345,
1494.829617092506,
292167.12836401135,
298500,
304832.87163598865,
-0.04243130074364252,
297500,
298500,
297800.7116254325,
5694.801212803343,
-571297
],
[
293000,
294500,
290500,
292000,
42970,
46.63005866749726,
-7566.2359985605,
-8779.347999285175,
1213.1120007246755,
291206.8393274904,
298175,
305143.1606725096,
-0.046738731768321135,
295500,
298175,
296640.56930034596,
5573.74398331739,
-614267
],
[
291000,
294500,
291000,
293500,
24667,
48.32290156075345,
-7343.460928637709,
-8492.170585155684,
1148.7096565179745,
291032.5651868373,
298125,
305217.4348131627,
-0.04758027547614403,
294400,
298125,
296012.45544027677,
5425.619413080434,
-589600
],
[
292000,
295000,
292000,
294000,
33444,
48.904689085006,
-7045.34985187609,
-8202.806438499765,
1157.4565866236753,
290659.01174067776,
297975,
305290.98825932224,
-0.04910471186725224,
293500,
297975,
295609.96435222146,
5252.360883574689,
-556156
],
[
293500,
298000,
293500,
296500,
38329,
51.82508624019868,
-6532.067955816456,
-7868.658741963103,
1336.5907861466476,
290522.3307360307,
297850,
305177.6692639693,
-0.04920375533973001,
293700,
297850,
295787.97148177715,
5198.620820462212,
-517827
],
[
297000,
299500,
293000,
293500,
43163,
48.26042745970612,
-6294.800738609396,
-7553.887141292363,
1259.0864026829668,
290044.72782046685,
297625,
305205.27217953315,
-0.05093841027825717,
293900,
297625,
295330.37718542176,
5291.576476143483,
-560990
],
[
294000,
295000,
292500,
293000,
40905,
47.67189050372689,
-6077.058038648218,
-7258.521320763534,
1181.4632821153164,
289542.0506223909,
297400,
305257.9493776091,
-0.05284431323207213,
294100,
297400,
294864.30174833746,
5092.178156418949,
-601895
],
[
293000,
294500,
292500,
292500,
56444,
47.05392657126985,
-5877.093723423372,
-6982.235801295502,
1105.1420778721304,
289180.32988871436,
297275,
305369.67011128564,
-0.054459137911264915,
293900,
297275,
294391.44139866997,
4871.30828810331,
-658339
],
[
293000,
294000,
290500,
294000,
120036,
49.182177084934494,
-5533.792978179641,
-6692.54723667233,
1158.7542584926887,
288928.7182456611,
297150,
305371.2817543389,
-0.0553342201200665,
293900,
297150,
294313.153118936,
4773.357696095931,
-538303
],
[
294500,
295500,
292500,
294000,
81456,
49.182177084934494,
-5201.761989989493,
-6394.390187335763,
1192.62819734627,
289253.2587633229,
296575,
303896.7412366771,
-0.049375309696886804,
293400,
296575,
294250.5224951488,
4646.6892892319365,
-538303
]
] | no news data |
0 | [
[
13310,
13310,
12660,
12720,
135518,
39.60815200849886,
-309.32333163818294,
-328.7460038593965,
19.42267222121359,
11777.35256294224,
13459.5,
15141.64743705776,
-0.24995689840748317,
13044,
13459.5,
13046.999798991426,
605.835211164263,
-1749846
],
[
12660,
12970,
12000,
12820,
256376,
41.08596360357747,
-309.7170350793858,
-324.9402101033944,
15.223175024008583,
11729.017042202464,
13385.5,
15041.982957797536,
-0.24750408394121043,
13024,
13385.5,
13001.599839193143,
631.8469817953871,
-1493470
],
[
12810,
12810,
12400,
12420,
81924,
37.16804716762853,
-338.40478523897036,
-327.63312513050965,
-10.771660108460708,
11663.24734908835,
13279.5,
14895.75265091165,
-0.24342070874831892,
12922,
13279.5,
12885.279871354514,
616.7150545242881,
-1575394
],
[
12420,
12770,
12410,
12680,
44234,
41.09971761967259,
-336.2837372416179,
-329.36324755273137,
-6.920489688886562,
11685.209462478497,
13179.5,
14673.790537521503,
-0.22675982207542064,
12806,
13179.5,
12844.223897083612,
598.3782649154103,
-1531160
],
[
12740,
12740,
12280,
12380,
66206,
38.13455938895008,
-354.7212781298276,
-334.43485366815065,
-20.286424461676972,
11712.909096182833,
13063.5,
14414.090903817167,
-0.2067732083771067,
12604,
13063.5,
12751.37911766689,
588.4941031357382,
-1597366
],
[
12360,
12830,
12110,
12740,
122682,
43.410621387405754,
-336.40628847666085,
-334.8291406298527,
-1.5771478468081455,
12015.595133479745,
12942.5,
13869.404866520255,
-0.14323428495580534,
12608,
12942.5,
12749.103294133512,
597.8873814831855,
-1474684
],
[
12740,
13830,
12610,
13700,
344271,
54.543576501455135,
-241.64205113043135,
-316.19172272996843,
74.54967159953708,
12226.890652131871,
12902,
13577.109347868129,
-0.10465189084919062,
12784,
12902,
12939.28263530681,
642.3239970915295,
-1130413
],
[
13620,
13660,
13220,
13570,
119238,
53.02235876784137,
-175.01318083203842,
-287.9560143503825,
112.94283351834406,
12203.522153186323,
12911.5,
13619.477846813677,
-0.10966624277793864,
13014,
12911.5,
13065.426108245449,
630.729425870706,
-1249651
],
[
13530,
13590,
13090,
13300,
132213,
49.90898271421597,
-142.35508380814645,
-258.8358282419353,
116.48074443378886,
12219.338175130713,
12941,
13662.661824869287,
-0.11153107563083017,
13138,
12941,
13112.34088659636,
621.3916097370841,
-1381864
],
[
13300,
13300,
12540,
12890,
271768,
45.536418625339586,
-147.8525282047176,
-236.63916823449176,
88.78664002977416,
12215.128164167347,
12937,
13658.871835832653,
-0.11159802671912394,
13240,
12937,
13067.872709277088,
631.2922090415782,
-1653632
]
] | no news data |
0 | [
[
6010,
6060,
5850,
5890,
38328,
33.62831248877361,
-157.3307792370424,
-149.60911873917786,
-7.721660497864548,
5814.804717716595,
6221.5,
6628.195282283405,
-0.13073865861396916,
6034,
6221.5,
6066.842008798928,
205.33920422482487,
-78843
],
[
5930,
6010,
5900,
5950,
34063,
37.070822843424686,
-157.98972893224072,
-151.28524077779045,
-6.704488154450274,
5786.706138686455,
6197,
6607.293861313545,
-0.1324169311968839,
6012,
6197,
6043.473607039143,
199.24354678019455,
-44780
],
[
5960,
5990,
5920,
5960,
18814,
37.65125775390896,
-155.90782651187237,
-152.20975792460683,
-3.6980685872655386,
5768.301310902615,
6172,
6575.698689097385,
-0.1308161662661649,
5992,
6172,
6026.778885631315,
190.0118648673235,
-25966
],
[
5970,
6110,
5950,
6040,
27329,
42.24107353922419,
-146.11821263253023,
-150.99144886619152,
4.873236233661288,
5760.360030205673,
6154.5,
6548.639969794327,
-0.1280818814832487,
5980,
6154.5,
6029.4231085050515,
187.86816023394326,
1363
],
[
6100,
6220,
6080,
6180,
26248,
49.278051902342426,
-125.61503124407136,
-145.91616534176748,
20.30113409769612,
5773.063646757415,
6140.5,
6507.936353242585,
-0.11967636291591402,
6004,
6140.5,
6059.538486804041,
187.3061487886616,
27611
],
[
6200,
6220,
6140,
6200,
25124,
50.211273464724265,
-106.52433321899298,
-138.0377989172126,
31.51346569821962,
5782.424085715109,
6130.5,
6478.575914284891,
-0.1135554732191146,
6066,
6130.5,
6087.630789443233,
179.64142387518578,
52735
],
[
6210,
6230,
5850,
6180,
31045,
49.23571396393799,
-91.94872270682026,
-128.81998367513415,
36.87126096831389,
5791.643928458858,
6120.5,
6449.356071541142,
-0.10746052497055542,
6112,
6120.5,
6106.104631554586,
193.95275074124393,
21690
],
[
6350,
6530,
6310,
6360,
166121,
57.28036567012132,
-65.12226179036952,
-116.08043929818123,
50.95817750781171,
5791.643928458858,
6120.5,
6449.356071541142,
-0.10746052497055542,
6192,
6120.5,
6156.883705243669,
205.0989828311551,
187811
],
[
6540,
6670,
6480,
6530,
163042,
63.210140383887875,
-29.8009917072186,
-98.8245497799887,
69.0235580727701,
5769.795329106612,
6127.5,
6485.204670893388,
-0.11675387054863734,
6290,
6127.5,
6231.506964194936,
212.59191262892975,
350853
],
[
6660,
6760,
6580,
6710,
140757,
68.23743663964525,
12.570954844619337,
-76.5454488550671,
89.11640369968643,
5723.464834599754,
6139,
6554.535165400246,
-0.13537552220239327,
6396,
6139,
6327.205571355949,
213.83534744114905,
491610
]
] | no news data |
0 | [
[
2035,
2040,
1918,
1932,
28121,
54.8044865876784,
73.53059595490276,
91.12766703455759,
-17.597071079654825,
1669.4544586709967,
1922.9499999999998,
2176.445541329003,
-0.26365276406459154,
1973.6000000000001,
1922.9499999999998,
1968.760855211919,
83.16616163305439,
1457056
],
[
1932,
1935,
1875,
1910,
37037,
52.205043704601955,
64.11607442005652,
85.72534851165739,
-21.609274091600867,
1719.400217175134,
1936.2999999999997,
2153.1997828248655,
-0.22403530736442262,
1960.4,
1936.2999999999997,
1957.0086841695354,
81.51143580212194,
1420019
],
[
1910,
1960,
1900,
1905,
20245,
51.60594837206384,
55.610496870874385,
79.7023781835008,
-24.091881312626413,
1777.8456284375147,
1949.05,
2120.254371562485,
-0.1756798148456789,
1939.4,
1949.05,
1946.6069473356283,
79.97490467339895,
1399774
],
[
1905,
1905,
1870,
1880,
32525,
48.60265241818756,
46.31854298623489,
73.02561114404762,
-26.707068157812728,
1820.8776382376846,
1957.25,
2093.6223617623154,
-0.13935098915551458,
1918.4,
1957.25,
1933.2855578685028,
76.76241148244189,
1367249
],
[
1894,
1929,
1785,
1918,
67798,
53.07307647994331,
41.5420145240671,
66.72889182005152,
-25.186877295984416,
1853.7171256608679,
1964.1000000000001,
2074.4828743391326,
-0.11240046264358473,
1909,
1964.1000000000001,
1930.2284462948023,
81.56509637655319,
1435047
],
[
2000,
2380,
1907,
1940,
1334401,
55.486974381590464,
39.08129262893203,
61.199371981827625,
-22.11807935289559,
1880.2741108830699,
1969.9,
2059.52588911693,
-0.09099536942680352,
1910.6,
1969.9,
1932.1827570358419,
109.52473234965652,
2769448
],
[
1940,
1945,
1890,
1909,
104037,
51.46935117553526,
34.235071285120284,
55.80651184248616,
-21.571440557365875,
1872.961176342361,
1965.3500000000001,
2057.7388236576394,
-0.09401767996299819,
1910.3999999999999,
1965.3500000000001,
1927.5462056286735,
105.63010861039534,
2665411
],
[
1900,
1913,
1870,
1908,
89302,
51.34021176341327,
29.968258878599954,
50.63886124970892,
-20.670602371108963,
1866.7591080555876,
1962.65,
2058.5408919444126,
-0.09771573326310089,
1911,
1962.65,
1923.636964502939,
101.15652942393854,
2576109
],
[
1905,
1910,
1881,
1897,
47696,
49.858291380985804,
25.406303188265156,
45.59234963742017,
-20.186046449155015,
1865.060770464135,
1954.75,
2044.439229535865,
-0.0917654222134442,
1914.4,
1954.75,
1918.3095716023513,
96.00249160794293,
2528413
],
[
1901,
1928,
1870,
1915,
65432,
52.285366995706234,
22.978488294832005,
41.069577368902536,
-18.09108907407053,
1861.131814702746,
1951.15,
2041.1681852972542,
-0.09227192711708905,
1913.8000000000002,
1951.15,
1917.647657281881,
93.2880279216613,
2593845
]
] | no news data |
0 | [
[
16800,
16800,
16360,
16500,
112129,
24.91175409161565,
-843.590936834531,
-707.1977571895492,
-136.39317964498184,
16088.663412303695,
18608,
21127.336587696307,
-0.27077994278765116,
17292,
18608,
17547.304372518833,
700.7862242436253,
-551466
],
[
16600,
16600,
16340,
16600,
40383,
26.631469702863136,
-876.430886547405,
-741.0443830611204,
-135.3865034862846,
16137.28483685052,
18353,
20568.71516314948,
-0.24145536567857906,
17038,
18353,
17357.843498015067,
669.3014939405092,
-511083
],
[
16600,
16680,
16410,
16650,
33644,
27.525240468750805,
-888.1837715184884,
-770.472260752594,
-117.71151076589433,
16000.55818522845,
18180.5,
20360.441814771548,
-0.23981098592134967,
16820,
18180.5,
17216.274798412054,
640.7799586590444,
-477439
],
[
16650,
16980,
16570,
16820,
49796,
30.619913452243335,
-873.708866336081,
-791.1195818692914,
-82.58928446678954,
15989.42264584831,
18006.5,
20023.57735415169,
-0.22403880311572932,
16676,
18006.5,
17137.019838729644,
624.2956758976842,
-427643
],
[
16900,
17000,
16680,
17000,
48602,
33.84116115532262,
-838.0523581010166,
-800.5061371156364,
-37.54622098538016,
15957.788539118486,
17877,
19796.211460881514,
-0.21471292284852198,
16714,
17877,
17109.61587098372,
602.5602704764211,
-379041
],
[
17010,
17020,
16840,
16880,
31147,
32.749501153708934,
-810.138542724817,
-802.4326182374725,
-7.705924487344419,
16012.801698269393,
17726,
19439.19830173061,
-0.19329778875444065,
16790,
17726,
17063.692696786973,
572.3773940138196,
-410188
],
[
16950,
17000,
16610,
16820,
42775,
32.190358474986056,
-783.822721074237,
-798.7106388048255,
14.88791773058847,
16044.32567088572,
17594,
19143.67432911428,
-0.17615940992546097,
16834,
17594,
17014.95415742958,
559.3504372985468,
-452963
],
[
16700,
17270,
16700,
17130,
54265,
38.07325653401088,
-729.5431146975789,
-784.8771339833762,
55.33401928579735,
16060.253734922146,
17509.5,
18958.746265077854,
-0.1655382809421005,
16930,
17509.5,
17037.963325943667,
560.1111203486506,
-398698
],
[
17120,
17160,
16830,
17080,
69279,
37.50803694704507,
-682.6910799044999,
-764.439923167601,
81.7488432631011,
16081.968002217312,
17428.5,
18775.031997782688,
-0.15452069860087644,
16982,
17428.5,
17046.370660754932,
543.6746117523185,
-467977
],
[
17080,
17130,
16870,
17120,
58901,
38.29721789998199,
-635.0128067201294,
-738.5544998781068,
103.5416931579773,
16162.344900776763,
17343.5,
18524.655099223237,
-0.1362072360507668,
17006,
17343.5,
17061.096528603946,
523.4121394842957,
-409076
]
] | no news data |
0 | [
[
27700,
28600,
27100,
27350,
340358,
61.100025567317616,
-211.44771489344566,
-776.4744001582841,
565.0266852648384,
23384.231310974897,
25425,
27465.768689025103,
-0.160532443581129,
26800,
25425,
26403.966826886604,
1022.6254206649811,
-1174923
],
[
27500,
27500,
26750,
27250,
204226,
60.13373938438189,
-112.67391753089032,
-643.7143036328054,
531.040386101915,
23486.82148909891,
25582.5,
27678.17851090109,
-0.1638368815323826,
27130,
25582.5,
26573.173461509286,
1003.1521763317681,
-1379149
],
[
27150,
27450,
26550,
27450,
210995,
61.44695998133987,
-18.048590052752843,
-518.5811609167948,
500.532570864042,
23517.845832108815,
25722.5,
27927.154167891185,
-0.17141834330964606,
27470,
25722.5,
26748.53876920743,
995.7841637366419,
-1168154
],
[
27500,
27500,
26700,
27250,
163247,
59.341835214262325,
40.33932851333884,
-406.79706303076813,
447.13639154410697,
23577.369586652094,
25842.5,
28107.630413347906,
-0.17530273103205232,
27440,
25842.5,
26848.831015365944,
981.7995806125961,
-1331401
],
[
27300,
27450,
26750,
26950,
83350,
56.2299669066687,
61.69351737836405,
-313.0989469489417,
374.79246432730577,
23646.56224283442,
25935,
28223.43775716558,
-0.1764748607800716,
27250,
25935,
26869.064812292756,
961.6710391402678,
-1414751
],
[
27000,
27500,
26850,
27300,
171210,
58.93553155045849,
105.64117512299708,
-229.35092253455394,
334.992097657551,
23701.399428808134,
26040,
28378.600571191866,
-0.17961601929277005,
27240,
26040,
26955.251849834207,
939.4088220588202,
-1243541
],
[
27500,
29000,
27350,
28950,
584007,
68.74423760635037,
270.4931442947418,
-129.3821091686948,
399.8752534634366,
23633.75458666835,
26242.5,
28851.24541333165,
-0.19881836054732968,
27580,
26242.5,
27354.201479867366,
993.736763340333,
-659534
],
[
29150,
29275,
28650,
28900,
532885,
68.21252083705653,
392.57952305557046,
-24.989782723841742,
417.5693057794122,
23574.436353222874,
26412.5,
29250.563646777126,
-0.21490306837876957,
27870,
26412.5,
27663.361183893896,
967.3984231017378,
-1192419
],
[
28800,
29150,
27950,
28750,
390179,
66.54951082804712,
471.7915916225393,
74.36649214543446,
397.4250994771048,
23588.62744242592,
26575,
29561.37255757408,
-0.22475052173652524,
28170,
26575,
27880.68894711512,
984.0128214516136,
-1582598
],
[
29100,
29150,
28350,
28750,
191748,
66.5495108280471,
528.4757867491135,
165.18835106617027,
363.28743568294317,
23689.224319500965,
26752.5,
29815.775680499035,
-0.2290085547518202,
28530,
26752.5,
28054.551157692098,
970.869048490784,
-1582598
]
] | 대신증권 "삼성바이오, 초대형 美수주로 경쟁력 입증…최선호주": 대신증권[대신증권 제공] (서울=연합뉴스) 고은지 기자 = 대신증권은 10일 삼성바이오로직스가 미국으로부터 초대형 수주로 다시 한번 경쟁력을 입증했다며 업종 내 최선호주 의견을 유지했다. 이희영 연구원은 이날 보고서에서 "삼성바이오로직스는 미국 소재 제약사로부터대규모 수주를 확보했다"며 "이번 계약은 도널드 트럼프 행정부의 의약품 관세 논의와 미국 내 생산시설 부재로 인한 수주 경쟁력 우려를 불식하는 첫 번째 신호탄으로 평가한다"고 말했다. 삼성바이오로직스는 전날 공시를 통해 미국 소재 제약사와 12억9천464만달러(약 1조8천1억원) 규모의 위탁생산(CMO) 계약을 체결했다고 밝혔다. 고객사 및 제품명은 비밀 유지 조항에 따라 공개되지 않았다. 이번 계약은 지난 1월 유럽 제약사와 맺은 약 2조원 규모 계약에 이어 창립 이래 두 번째 규모의 초대형 수주 계약이다. 이 연구원은 또 "상반기부터 본격 가동된 ADC 생산시설과 5공장을 기반으로 연내 추가 수주를 발표할 가능성이 여전히 높으며, 이는 곧 6공장 착공 소식으로 이어질 것으로 예상된다"고 봤다. 이 경우 항체의약품의 견조한 수요를 다시 한번 입증할 수 있다는 게 이 연구원의 분석이다. 아울러 "현재 미국 생물보안법(중국 바이오 기업의 미국 진출을 제안하는 법) 개정안이 재추진되는 가운데 특정 기업을 직접 지목하지 않았지만, 구조상 중국 군사기업 명단에 연동되는 중국 기업이 주요 타깃이 될 수밖에 없다는 점에서 아시아 동맹국 내 생산 거점을 보유한 삼성바이오로직스의 반사적 수혜를 기대할 수 있다"고 말했다. 이에 따라 6개월 목표주가 130만원과 업종 내 최선호주 의견을 유지한다고 밝혔다. eun@yna.co.kr 대신증권 "李대통령 취임 100일…일반주주 권익 강화 공약 이행": "1·2차 상법 개정으로 주주 권익 보호…자사주 소각 제도화 속도낼 듯" 이재명 대통령 취임 100일 기념우표 구매하는 시민(서울=연합뉴스) 서대연 기자 = 이재명 대통령 취임 100일 기념우표 판매가 시작된 11일 서울 중구 서울중앙우체국에서 한 시민이 우표를 사고 있다. 2025.9.11 dwise@yna.co.kr (서울=연합뉴스) 고은지 기자 = 대신증권은 11일 이재명 대통령이 취임 100일간 일반주주의 권익을 강화하겠다는 공약을 이행했다고 평가했다. 이경연 연구원은 이날 내놓은 '우리 만난 지 100일-자본시장 공약 이행 점검' 보고서에서 "7월 3일 1차 상법 개정과 8월 25일 2차 상법 개정을 통해 '기업지배구조 개선을 통해 일반주주의 권익을 보호하겠다'는 공약을 지켰다"고 말했다. 이 대통령은 후보 시절 일반주주 권익 보호를 위해 ▲ 주주에 대한 이사의 충실의무 명문화 ▲ 독립이사 일정 비율 이상 선임 의무화 ▲ 집중투표제 활성화 ▲ 전자투표·위임장 의무화와 권고적 주주제안 도입 유도 등을 추진하겠다고 공약했다. 1·2차 상법 개정안에는 이상의 충실 의무 확대, 사외이사 명칭을 '독립이사'로 변경하고 독립의사 의무화, 감사위원 선임·해임 시 최대주주 의결권 제한, 전자주주총회, 집중투표제 의무화, 감사위원 분리선출 확대가 포함됐다. 이 연구원은 "앞으로는 자본·손익거래 등을 악용한 지배주주 사익 편취 행위 근절을 위한 공약을 이행할 차례"라며 "분기별 추진 과제를 고려할 때 내년 상반기까지 공약 이행이 계속될 것"이라고 예상했다. 이재명 정부의 경제성장전략 중 분기별 추진 과제를 보면 자본시장법 개정을 통한 합병·물적분할 시 일반주주 보호, 의무공개매수제도 도입 등이 예정돼 있다.이재명 대통령 취임 100일 기자회견 관련 브리핑(서울=연합뉴스) 김도훈 기자 = 이규연 대통령실 홍보소통수석이 10일 서울 용산 대통령실에서 11일 예정된 이재명 대통령 취임 100일 기자회견 관련 브리핑을 하고 있다. 2025.9.10 superdoo82@yna.co.kr 나머지 공약 중에서는 '자사주에 대한 원칙적 소각 제도화' 검토가 가장 먼저 진행될 것으로 이 연구원은 전망했다. 이미 자사주 소각 의무화와 관련한 다수 법안이 발의된 상태다. 더불어민주당 김남근 의원 등 25인은 7월 9일 자사주는 원칙적으로 취득 후 1년 이내 소각하도록 하고, 예외적으로 정당한 사유가 있는 경우에 한해 보유를 허용하되 반드시 직후 정기 주주총회의 승인을 받도록 하는 상법 개정안을 발의했다. 조국혁신당 차규근 의원 등 10인은 회사가 취득한 자기주식은 원칙적으로 취득일로부터 6개월 이내에 소각하도록 의무화하되, 임직원에 대한 성과 보상 등 대통령령으로 정하는 예외적인 경우에만 보유를 허용하는 상법 개정안을 내놓았다. 이외에도 자사주를 대통령령으로 정하는 기간 내 소각하도록 하는 상법 개정안과 자본시장법 개정안 등이 계류 중이다. 이 연구원은 "발의된 법안을 통한 논의를 시작으로 연내 국회 통과 가능성이 있다"고 봤다. 그는 또 "지주회사 체제 내 중복상장 유인을 축소하고 자사주를 통한 사익 편취 규제 회피를 방지하면서 부당이득에 비례해 엄정 제재할 수 있도록 과징금을 합리화하는 등 공정거래위원회의 감시·감독도 강화하는 추세"라고 밝혔다. 그러면서 "현 정부에서 지분과 지배력의 괴리 해소 등 일반주주의 권익 강화는 계속될 것"이라고 기대했다. eun@yna.co.kr 대신증권, 투자상담 운영시간 늘려…하루 13시간: 오전 7시30분~오후 8시30분 운영대신증권 로고. (사진=대신증권 제공) *재판매 및 DB 금지[서울=뉴시스] 김진아 기자 = 대신증권은 대체거래소 출범으로 인한 주식 거래시간 확대에 따라 투자상담서비스를 연장 운영한다고 12일 밝혔다.대신증권 투자상담서비스는 영업일 기준 오전 7시30분부터 오후 8시30분까지 총 13시간 운영된다. 기존 운영시간(오전 8시~오후 5시) 대비 오전·오후 각각 30분, 3시간30분 늘어났다.국내 증시는 지난 3월 넥스트레이드 출범으로 복수거래소 체제로 운영되고 있다. 주식 거래시간은 오전 8시부터 오후 8시까지다. 박환기 대신증권 영업지원센터장은 "국내 증시 거래시간 확대에 따라 직장인·전문투자자 등 다수 고객이 더 넓은 시간대에 상담을 받도록 서비스를 개선했따"며 "앞으로도 고객 편의성과 접근성을 높이기 위해 노력할 것"이라고 했다. 대신증권, 투자상담서비스 운영시간 확대…하루 13시간: 대신증권, 투자상담서비스 운영시간 확대…하루 13시간[대신증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 대신증권은 대체거래소 출범으로 국내 증시 거래시간이 늘어남에 따라 투자상담서비스를 연장 운영한다고 12일 밝혔다. 대신증권 투자상담서비스는 영업일 기준 오전 7시 30분부터 오후 8시 30분까지 총 13시간 운영된다. 기존 운영시간(오전 8시∼오후 5시)보다 오전은 30분, 오후는 3시간 30분이 더 늘어났다. 박환기 대신증권 영업지원센터장은 "국내 증시 거래시간이 확대됨에 따라 직장인과 전문투자자 등 고객이 더 넓은 시간대에 투자 상담을 받을 수 있도록 서비스를 개선했다"며 "앞으로도 고객 편의성과 접근성을 높이기 위해 다양한 노력을 이어가겠다"고 말했다. eun@yna.co.kr |
0 | [
[
26050,
27000,
24350,
27000,
264923,
89.5683279624062,
2372.092572153557,
1521.1982356698638,
850.894336483693,
12720.178239952293,
20078,
27435.821760047707,
-0.7329237732889439,
25020,
20078,
23757.36291984439,
1263.370811017827,
2735084
],
[
26500,
26500,
25100,
25250,
385750,
73.64740825516434,
2383.811665035333,
1693.7209215429577,
690.0907434923754,
13158.331592247061,
20556.5,
27954.66840775294,
-0.7197887196510047,
25330,
20556.5,
24055.890335875512,
1308.8443245165538,
2349334
],
[
24700,
25650,
24550,
25000,
210579,
71.68702543147661,
2345.884325668805,
1824.1536023681274,
521.7307233006777,
13758.922400159383,
21026,
28293.077599840617,
-0.6912467991858287,
25570,
21026,
24244.712268700412,
1293.9268727653716,
2138755
],
[
24800,
25500,
24650,
24800,
104940,
70.07989352120666,
2273.4810332800007,
1914.0190885505021,
359.46194472949855,
14441.569177550817,
21471.5,
28501.430822449183,
-0.6548150639172097,
25610,
21471.5,
24355.76981496033,
1262.217810424988,
2033815
],
[
24850,
25050,
24375,
24650,
119235,
68.83349554392922,
2178.880379319762,
1966.9913467043543,
211.8890326154078,
14962.3204220503,
21839.5,
28716.6795779497,
-0.6297927679616934,
25340,
21839.5,
24414.615851968265,
1220.2736811089176,
1914580
],
[
24600,
24600,
23450,
23850,
233722,
62.45372498569622,
2016.114848390007,
1976.816047041485,
39.29880134852192,
15510.798277751484,
22149,
28787.201722248516,
-0.599413221567431,
24710,
22149,
24301.692681574612,
1218.8255610297092,
1680858
],
[
24000,
25000,
23750,
24550,
142342,
65.46951213359371,
1921.4567845745041,
1965.7441945480891,
-44.287409973585,
16189.097363757233,
22508,
28826.90263624277,
-0.5614805967871661,
24570,
22508,
24351.35414525969,
1221.0523066704443,
1823200
],
[
25000,
25000,
23650,
23900,
99330,
60.601857415200186,
1773.5456885985477,
1927.304493358181,
-153.75880475963322,
17056.450511629693,
22850.5,
28644.549488370307,
-0.5071267139336388,
24350,
22850.5,
24261.083316207754,
1230.262856193984,
1723870
],
[
23900,
24150,
23200,
23450,
192617,
57.418979575980785,
1601.552144017969,
1862.1540234901386,
-260.60187947216946,
17908.8068120931,
23144.5,
28380.1931879069,
-0.45243519522192327,
24080,
23144.5,
24098.866652966204,
1210.2440807515566,
1531253
],
[
23650,
24150,
23350,
23700,
187969,
58.71623504483314,
1468.49108038341,
1783.4214348687929,
-314.93035448538285,
19018.863014430404,
23466,
27913.136985569596,
-0.37902812456912943,
23890,
23466,
24019.093322372963,
1180.9409321264454,
1719222
]
] | no news data |
0 | [
[
1000,
1000,
965,
983,
522602,
16.123066505885696,
-23.464702360434103,
-22.244002143175905,
-1.220700217258198,
984.97837506183,
1026.5500000000002,
1068.1216249381703,
-0.08099288868183749,
1000.4000000000001,
1026.5500000000002,
1006.5240516642056,
24.091830117407174,
-6282511
],
[
982,
1003,
975,
999,
333291,
26.73396253348602,
-22.766742268658504,
-22.348550168272425,
-0.41819210038607935,
982.0779506499407,
1024.1000000000001,
1066.1220493500596,
-0.08206630084964248,
998,
1024.1000000000001,
1005.0192413313646,
24.370985109020946,
-5949220
],
[
999,
1005,
993,
995,
50186,
25.85341633470243,
-22.27954570366444,
-22.33474927535083,
0.05520357168639123,
979.5720741505634,
1021.2,
1062.8279258494367,
-0.08152746934868131,
995.6000000000001,
1021.2,
1003.0153930650918,
23.48734331551945,
-5999406
],
[
995,
1010,
995,
1005,
144829,
31.892977677599415,
-20.846220238741353,
-22.037043468028937,
1.1908232292875844,
979.0476191186555,
1018.9499999999999,
1058.8523808813443,
-0.07832058664575184,
996.4000000000001,
1018.9499999999999,
1003.4123144520735,
22.881104507268063,
-5854577
],
[
1010,
1013,
1005,
1012,
137967,
35.83308570903214,
-18.92727612532599,
-21.415089999488348,
2.4878138741623594,
979.4663071122471,
1017.2,
1054.9336928877528,
-0.07419129549302567,
998.8000000000001,
1017.2,
1005.1298515616588,
21.81816847103463,
-5716610
],
[
1014,
1017,
1005,
1007,
71084,
34.3064054152058,
-17.606994827062294,
-20.653470965003137,
3.046476137940843,
979.8225351858508,
1015.25,
1050.677464814149,
-0.06979062263314281,
1003.5999999999999,
1015.25,
1005.503881249327,
21.116870723103588,
-5787694
],
[
981,
1008,
981,
999,
170283,
31.960139539243254,
-17.01011352697458,
-19.92479947739743,
2.91468595042285,
978.7681367888056,
1013.3500000000001,
1047.9318632111947,
-0.06825255481560084,
1003.5999999999999,
1013.3500000000001,
1004.2031049994616,
21.537094242881903,
-5957977
],
[
998,
1005,
993,
998,
235554,
31.668581303713733,
-16.428396114917746,
-19.225518804901494,
2.7971226899837482,
978.0571241729073,
1011.4000000000001,
1044.7428758270928,
-0.06593410288133827,
1004.1999999999999,
1011.4000000000001,
1002.9624839995694,
20.855873225533198,
-6193531
],
[
1001,
1007,
996,
1003,
122018,
34.86796257330504,
-15.386556021540741,
-18.457726248229346,
3.0711702266886043,
979.2264469677273,
1009.4500000000002,
1039.673553032273,
-0.05988122845563997,
1003.8000000000001,
1009.4500000000002,
1002.9699871996555,
20.151882280852256,
-6071513
],
[
1007,
1010,
999,
1008,
262432,
37.99447824531982,
-13.996093771498408,
-17.56539975288316,
3.569305981384751,
984.9895235720221,
1007.2000000000002,
1029.4104764279782,
-0.04410340831608032,
1003.0000000000001,
1007.2000000000002,
1003.9759897597245,
19.49817640364852,
-5809081
]
] | no news data |
0 | [
[
1683,
1729,
1683,
1717,
33655,
60.141853819991866,
25.32733222135289,
34.150216681526516,
-8.822884460173626,
1564.7491154389359,
1683.7499999999998,
1802.7508845610637,
-0.14135220140883614,
1669.0000000000002,
1683.7499999999998,
1668.423430242039,
77.25112764805067,
152769
],
[
1706,
1724,
1693,
1722,
8694,
60.72771768449511,
27.897488124920756,
32.899670970205364,
-5.002182845284608,
1565.1409277440698,
1685.35,
1805.55907225593,
-0.1426517604722225,
1685.0000000000002,
1685.35,
1679.1387441936315,
73.9474756731899,
161463
],
[
1709,
1743,
1709,
1723,
24288,
60.85165659799617,
29.67299502230412,
32.25433578062511,
-2.581340758320991,
1565.0921453916683,
1685.55,
1806.0078546083316,
-0.14293002830925416,
1705.8000000000002,
1685.55,
1687.9109953549055,
71.09408455367634,
185751
],
[
1726,
1796,
1685,
1693,
23287,
55.22132110219113,
28.332745497207952,
31.47001772394168,
-3.137272226733728,
1564.7296527865064,
1684.7,
1804.6703472134936,
-0.1424233955167016,
1710.4,
1684.7,
1688.9287962839244,
73.94450708555661,
162464
],
[
1696,
1739,
1669,
1685,
12545,
53.79198983693345,
26.32163552173688,
30.44034128350072,
-4.118705761763842,
1564.0689549435087,
1683.3,
1802.5310450564912,
-0.14166345280875806,
1708,
1683.3,
1688.1430370271396,
73.66275657944543,
149919
],
[
1684,
1685,
1642,
1665,
3444,
50.28760535375185,
22.850576304239894,
28.92238828764856,
-6.071811983408665,
1562.4467836696026,
1680.3500000000001,
1798.2532163303977,
-0.1403317360435594,
1697.6,
1680.3500000000001,
1683.5144296217118,
71.47255968091362,
146475
],
[
1651,
1676,
1645,
1645,
3395,
46.990811673397566,
18.275238440910698,
26.79295831830099,
-8.517719877390292,
1559.6130004994914,
1676.1000000000001,
1792.586999500509,
-0.13899767257384257,
1682.2,
1676.1000000000001,
1675.8115436973694,
68.58166256084836,
143080
],
[
1648,
1715,
1648,
1710,
12891,
56.884019358548116,
19.667492383419813,
25.367865131324756,
-5.700372747904943,
1560.633024003761,
1674.7500000000002,
1788.8669759962395,
-0.1362794160277525,
1679.6,
1674.7500000000002,
1682.6492349578957,
68.68297237793061,
155971
],
[
1681,
1730,
1657,
1657,
10316,
48.874356749491625,
16.306238436571903,
23.555539792374187,
-7.2493013558022845,
1560.5921611898934,
1670.5500000000002,
1780.507838810107,
-0.13164267912975575,
1672.4,
1670.5500000000002,
1677.5193879663168,
68.99133149379271,
145655
],
[
1657,
1695,
1657,
1664,
15400,
49.878180867559024,
14.045355846459188,
21.653503003191187,
-7.608147156731999,
1564.4669454586603,
1665.6500000000003,
1766.8330545413403,
-0.1214937766533665,
1668.2,
1665.6500000000003,
1674.8155103730535,
66.7776649585218,
161055
]
] | 서산 소상공인 5천만원까지 대출 특례보증…1.5% 이자 1년 지원: 서산 소상공인 5천만원까지 대출 특례보증왼쪽부터 조소행 충남신용보증재단 이사장, 이완섭 서산시장, 함종덕 하나은행 충남북영업본부 대표 [서산시 제공. 재판매 및 DB 금지](서산=연합뉴스) 정윤덕 기자 = 충남 서산시는 소상공인이 업체당 5천만원까지 대출받을 수 있도록 특례보증을 지원한다고 5일 밝혔다. 보증기간은 최대 5년이며, 1년간 연 1.5%의 이자도 지원된다. 이를 위해 시는 전날 하나은행, 충남신용보증재단과 업무협약을 맺었다. 시와 하나은행은 3억원씩을 충남신용보증재단에 출연하고, 재단은 72억원 규모의 보증을 지원한다. 이번 지원은 극한호우 피해, 추석 명절 등으로 소상공인의 자금 수요가 증가할 것을 고려해 추진됐다. 이완섭 서산시장은 "고금리와 경기침체로 어려움을 겪는 소상공인들의 경영 회복에 도움이 되길 바란다"며 "앞으로도 소상공인의 경영 안정을 위한 다양한 지원책을 마련하겠다"고 말했다. cobra@yna.co.kr |
0 | [
[
10020,
10070,
9870,
10070,
146567,
46.27957881483868,
21.358411992954643,
28.949765095603865,
-7.591353102649222,
9872.05281755638,
10021,
10169.94718244362,
-0.02972700976821085,
9988,
10021,
9999.056065885223,
209.4551785366715,
552487
],
[
10080,
10220,
10025,
10190,
116362,
53.52319157192839,
35.128276392157204,
30.185467354914532,
4.942809037242672,
9864.784763441603,
10023.5,
10182.215236558397,
-0.03166862604048427,
10046,
10023.5,
10037.24485270818,
208.4226657840521,
668849
],
[
10200,
10230,
10030,
10160,
32013,
51.64821508751992,
43.12314705942663,
32.77300329581695,
10.35014376360968,
9862.008500446036,
10031.5,
10200.991499553964,
-0.03379185556576063,
10096,
10031.5,
10061.795882166545,
207.82104679947696,
636836
],
[
10130,
10220,
10050,
10120,
98686,
49.17467614962875,
45.70461955304927,
35.359326547263414,
10.345293005785855,
9863.48597600643,
10030.5,
10197.51402399357,
-0.033301236028826064,
10112,
10030.5,
10073.436705733237,
205.11954345665717,
538150
],
[
10120,
10280,
10090,
10190,
17820,
53.38230089387663,
52.790335956278795,
38.84552842906649,
13.944807527212305,
9856.484989515346,
10034,
10211.515010484654,
-0.03538270091382387,
10146,
10034,
10096.74936458659,
204.03957606689596,
555970
],
[
10210,
10250,
10140,
10190,
14804,
53.38230089387663,
57.740223896631505,
42.624467522579494,
15.115756374052012,
9852.002037585153,
10042.5,
10232.997962414847,
-0.037938354476444565,
10170,
10042.5,
10115.399491669272,
197.32246349068913,
555970
],
[
10220,
10300,
10140,
10270,
29805,
57.991785629254316,
67.34209936104708,
47.567993890273016,
19.77410547077406,
9836.164276804315,
10051.5,
10266.835723195685,
-0.042846485240150264,
10186,
10051.5,
10146.319593335418,
194.65657324135418,
585775
],
[
10270,
10300,
10150,
10250,
35518,
56.48801178105345,
72.50206333617461,
52.55480777945334,
19.947255556721274,
9826.942140759047,
10059.5,
10292.057859240953,
-0.04623646488214184,
10204,
10059.5,
10167.055674668336,
191.4668180098289,
550257
],
[
10280,
10330,
10180,
10240,
5163,
55.710145357239995,
74.92081501656139,
57.02800922687496,
17.892805789686435,
9821.79939715325,
10068,
10314.20060284675,
-0.04890754923455492,
10228,
10068,
10181.644539734669,
188.50490243769826,
545094
],
[
10280,
10280,
10110,
10230,
59862,
54.89605140676429,
75.16432912493838,
60.65527320648764,
14.509055918450734,
9825.316063284463,
10079.5,
10333.683936715537,
-0.05043582255380468,
10236,
10079.5,
10191.315631787736,
187.1831236921484,
485232
]
] | no news data |
0 | [
[
1214,
1265,
1200,
1239,
775981,
56.31138147804161,
-10.109021731542043,
-12.493386585602247,
2.3843648540602036,
1191.243934507148,
1226.65,
1262.0560654928522,
-0.057728065043577415,
1218.2,
1226.65,
1219.916056110159,
22.401438403766484,
-2473140
],
[
1239,
1266,
1238,
1259,
525729,
61.93681134129263,
-6.3364036854191,
-11.261990005565618,
4.925586320146518,
1190.0592116355224,
1228.3,
1266.5407883644775,
-0.062266202661365413,
1226.8,
1228.3,
1227.7328448881271,
22.80133566064031,
-1947411
],
[
1256,
1260,
1241,
1247,
180782,
57.179478614088794,
-4.265704034634382,
-9.862732811379372,
5.59702877674499,
1189.8685735324725,
1228.95,
1268.0314264675276,
-0.06360132872375204,
1234,
1228.95,
1231.5862759105019,
22.529811684880286,
-2128193
],
[
1250,
1265,
1246,
1262,
362117,
61.19211121537783,
-1.398167795020754,
-8.169819808107649,
6.771652013086895,
1188.723291923666,
1229.6,
1270.4767080763338,
-0.06648781404738761,
1243.6,
1229.6,
1237.6690207284016,
22.27768227881741,
-1766076
],
[
1270,
1298,
1268,
1295,
1454428,
68.24273980745892,
3.4968895755600897,
-5.836477931374101,
9.333367506934191,
1182.1665933228262,
1231.9999999999998,
1281.8334066771733,
-0.08089838746294413,
1260.4,
1231.9999999999998,
1249.1352165827213,
23.257847830330448,
-311648
],
[
1297,
1406,
1297,
1406,
6407758,
80.84736743554244,
16.146898745382032,
-1.4398025960228744,
17.586701341404908,
1147.717057049194,
1240.2,
1332.6829429508061,
-0.1491419818590648,
1293.8,
1240.2,
1280.5081732661772,
29.525144413878273,
6096110
],
[
1415,
1420,
1378,
1387,
3078649,
75.3354620446237,
24.358194832901972,
3.7197968897620957,
20.63839794313988,
1133.4317707031091,
1246.85,
1360.2682292968907,
-0.1819276244887369,
1319.4,
1246.85,
1301.806538612942,
30.416205527172682,
3017461
],
[
1390,
1420,
1373,
1397,
1920299,
76.25310510385769,
31.311681000241833,
9.238173711858042,
22.07350728838379,
1121.9225609586128,
1253.7499999999998,
1385.5774390413867,
-0.21029302339603104,
1349.4,
1253.7499999999998,
1320.8452308903536,
31.600762275231776,
4937760
],
[
1429,
1452,
1412,
1424,
2883357,
78.57127652767399,
38.556586903425796,
15.101856350171595,
23.4547305532542,
1110.9333831672925,
1262.9,
1414.8666168327077,
-0.24066294533645985,
1381.8000000000002,
1262.9,
1341.476184712283,
33.27213639842951,
7821117
],
[
1426,
1433,
1382,
1393,
1746577,
70.10886280931992,
41.320469455453804,
20.345578971228036,
20.974890484225767,
1109.7662546879717,
1271.2500000000002,
1432.7337453120288,
-0.25405505653809796,
1401.4,
1271.2500000000002,
1351.7809477698265,
34.53841236997026,
6074540
]
] | no news data |
0 | [
[
4380,
4400,
4295,
4315,
235554,
33.784165155599204,
-71.62576732481921,
-66.17541272362661,
-5.4503546011926005,
4358.6903713258525,
4472.5,
4586.3096286741475,
-0.05089307039648852,
4400,
4472.5,
4424.76251421336,
100.6207911689822,
-664696
],
[
4325,
4345,
4295,
4315,
174974,
33.784165155599204,
-76.47730670400779,
-68.23579151970284,
-8.241515184304944,
4332.877746908373,
4466.25,
4599.622253091627,
-0.05972449060918067,
4367,
4466.25,
4402.810011370688,
97.00502037119776,
-664696
],
[
4305,
4360,
4295,
4320,
171225,
34.48756908474179,
-79.00797366258575,
-70.39022794827943,
-8.617745714306324,
4310.931391004198,
4459.5,
4608.068608995802,
-0.06663016436631986,
4353,
4459.5,
4386.248009096551,
94.71894748754077,
-493471
],
[
4340,
4365,
4315,
4365,
146452,
40.603096641983754,
-76.50057058269522,
-71.6122964751626,
-4.888274107532624,
4301.531862256698,
4450.75,
4599.968137743302,
-0.06705303049746747,
4340,
4450.75,
4381.99840727724,
91.52473695271644,
-347019
],
[
4370,
4420,
4365,
4380,
183790,
42.52894810366457,
-72.4676984194457,
-71.78337686401922,
-0.6843215554264788,
4294.80567246567,
4444,
4593.19432753433,
-0.06714416180662922,
4339,
4444,
4381.598725821792,
88.91582717037956,
-163229
],
[
4395,
4400,
4365,
4395,
132059,
44.46798942836099,
-67.28561682807413,
-70.8838248568302,
3.5982080287560763,
4290.465955360204,
4438.75,
4587.034044639796,
-0.0668134247884183,
4355,
4438.75,
4384.278980657434,
85.0646966582096,
-31170
],
[
4405,
4450,
4405,
4440,
145361,
49.92624670136616,
-58.86905014733475,
-68.4808699149311,
9.611819767596359,
4289.7270589544105,
4437.5,
4585.2729410455895,
-0.06660188892195583,
4380,
4437.5,
4395.423184525947,
82.91721832548035,
114191
],
[
4450,
4505,
4450,
4490,
184202,
55.19577507389112,
-47.61539761801123,
-64.30777545554713,
16.6923778375359,
4289.535150737533,
4438.5,
4587.464849262467,
-0.06712396046523257,
4414,
4438.5,
4414.338547620759,
81.63741701651746,
298393
],
[
4520,
4520,
4445,
4445,
188449,
50.087031676811485,
-41.84555136149811,
-59.81533063673733,
17.96977927523922,
4289.793012124368,
4435.5,
4581.206987875632,
-0.06570036653167939,
4430,
4435.5,
4420.470838096608,
81.16331580105194,
109944
],
[
4480,
4500,
4460,
4490,
176435,
54.611227309575966,
-33.258400575209635,
-54.503944624431796,
21.24554404922216,
4289.956286585088,
4435.25,
4580.543713414912,
-0.06551771080093001,
4452,
4435.25,
4434.376670477286,
79.29450752954823,
286379
]
] | no news data |
0 | [
[
33600,
33775,
32800,
33000,
74331,
64.57111546086524,
881.3196378255307,
818.1148896243728,
63.20474820115783,
29291.543707947538,
31482.5,
33673.45629205246,
-0.13918566137075913,
32470,
31482.5,
32102.17117032496,
1168.5171899017635,
987436
],
[
33600,
38500,
33500,
35400,
1060390,
73.57620476080668,
1096.521421182173,
873.7961959359329,
222.72522524624014,
29030.729719078292,
31745,
34459.27028092171,
-0.1710045853470914,
33330,
31745,
32761.73693625997,
1477.9088191944948,
2047826
],
[
35000,
36400,
34600,
35050,
302999,
70.75190888077783,
1224.7106084709194,
943.9790784429304,
280.73153002798904,
28903.356784322656,
31955,
35006.643215677344,
-0.1909962895119602,
33920,
31955,
33219.389549007974,
1500.9153321091735,
1744827
],
[
34850,
36800,
34450,
35900,
244475,
73.4203500486815,
1378.993184170402,
1030.9818995884248,
348.0112845819772,
28870.962454064444,
32250,
35629.03754593556,
-0.20955271602701125,
34530,
32250,
33755.51163920638,
1561.5642369585182,
1989302
],
[
36050,
36100,
34950,
35500,
121789,
70.17566611874747,
1452.2459920925612,
1115.234718089252,
337.01127400330915,
28823.69235839105,
32462.5,
36101.307641608946,
-0.2241852994445251,
34970,
32462.5,
34104.4093113651,
1532.1667914614811,
1867513
],
[
35500,
39000,
35300,
36350,
494690,
72.91490511762632,
1560.8942491017478,
1204.3666242917511,
356.5276248099967,
28771.345257739547,
32730,
36688.65474226045,
-0.24189763166883294,
35640,
32730,
34553.527449092086,
1687.012020642804,
2362203
],
[
37400,
39800,
36050,
36600,
879281,
73.68057461015472,
1648.172578677586,
1293.127815168918,
355.044763508668,
28670.07030876736,
32965,
37259.92969123264,
-0.26057513673487875,
35880,
32965,
34962.82195927367,
1834.3683048826038,
3241484
],
[
37250,
39450,
36500,
38600,
397934,
78.83522589103575,
1857.3146023774316,
1405.9651726106208,
451.3494297668108,
28235.090506783876,
33212.5,
38189.909493216124,
-0.2997310948116597,
36590,
33212.5,
35690.25756741894,
1914.056283105275,
3639418
],
[
39350,
41500,
38050,
38500,
460251,
78.01252510994844,
1992.0291269014924,
1523.177963468795,
468.8511634326974,
28028.44150533128,
33517.5,
39006.55849466872,
-0.32753388496568786,
37110,
33517.5,
36252.20605393515,
2023.7665485977554,
3179167
],
[
38500,
38800,
36550,
36850,
221793,
65.80923198247598,
1943.2495762932667,
1607.1922860336895,
336.05729025957726,
28144.401490983342,
33767.5,
39390.59850901666,
-0.33304796085091626,
37380,
33767.5,
36371.76484314812,
2039.926080840773,
2957374
]
] | no news data |
0 | [
[
937,
1030,
937,
976,
82333,
48.85482245404888,
-46.39363831959929,
-51.18264071360739,
4.789002394008101,
921.4111598295021,
995.75,
1070.0888401704979,
-0.14931225743509488,
955.0000000000001,
995.75,
966.7425460648573,
65.87450994606901,
-799120
],
[
976,
1073,
976,
1040,
115779,
60.137819585835096,
-37.740839694160854,
-48.49428050971809,
10.753440815557234,
920.5144493127251,
997.2,
1073.8855506872749,
-0.1538017462640892,
969.8000000000001,
997.2,
981.3940368518859,
68.09775923563551,
-683341
],
[
1040,
1164,
998,
1060,
496123,
62.892765523195145,
-28.936044877145946,
-44.582633383203664,
15.646588506057718,
918.9610355916973,
997.9999999999999,
1077.0389644083025,
-0.15839471825311144,
991.0000000000001,
997.9999999999999,
997.1152294815088,
75.09077643309011,
-187218
],
[
1050,
1090,
1049,
1069,
36045,
64.09530801978,
-20.989997144417543,
-39.86410613544644,
18.874108991028898,
916.5120004888377,
999.1999999999999,
1081.8879995111622,
-0.1655084057469221,
1016.2,
999.1999999999999,
1011.4921835852072,
72.65572097358368,
-151173
],
[
1059,
1094,
1057,
1060,
39035,
61.93381248568748,
-15.243207642770926,
-34.939926436911335,
19.69671879414041,
915.7670834651631,
999.5999999999999,
1083.4329165348367,
-0.16773292624016978,
1041,
999.5999999999999,
1021.1937468681658,
70.10888376118484,
-190208
],
[
1055,
1090,
1049,
1086,
61309,
65.54835689592008,
-8.492951393414842,
-29.650531428212037,
21.157580034797196,
910.8670653265222,
1002.75,
1094.6329346734778,
-0.1832618991243637,
1063,
1002.75,
1034.1549974945326,
68.02967777824307,
-128899
],
[
1086,
1194,
1066,
1120,
262402,
69.61192567464937,
-0.3952526066725568,
-23.799475663904143,
23.404223057231587,
901.9484923092639,
1006.8499999999999,
1111.751507690736,
-0.20837564223218163,
1079,
1006.8499999999999,
1051.323997995626,
72.31327222265428,
133503
],
[
1120,
1153,
1100,
1118,
42966,
69.09564707237746,
5.794058438287038,
-17.88076884346591,
23.674827281752947,
895.3860578110435,
1010.6999999999999,
1126.0139421889562,
-0.2281862910635329,
1090.6,
1010.6999999999999,
1064.6591983965009,
70.93375277817898,
90537
],
[
1118,
1148,
1099,
1120,
154895,
69.34052513081825,
10.736748761964236,
-12.15726532237988,
22.894014084344114,
889.9731764792535,
1014.8499999999999,
1139.7268235207464,
-0.2460990757663624,
1100.8000000000002,
1014.8499999999999,
1075.7273587172008,
69.3670561511662,
245432
],
[
1120,
1170,
1102,
1146,
60646,
72.40203277812192,
16.560944898612206,
-6.413623278181463,
22.974568176793667,
885.7382006461854,
1022.8,
1159.8617993538146,
-0.2680129044853629,
1118,
1022.8,
1089.7818869737607,
69.26940928322576,
306078
]
] | no news data |
0 | [
[
3330,
3330,
3210,
3265,
107336,
53.079333013866176,
97.42214678354776,
109.89414503212052,
-12.47199824857276,
2828.3730852694684,
3202.25,
3576.1269147305316,
-0.2335088857712743,
3301,
3202.25,
3287.049436257591,
134.05614907962598,
2381404
],
[
3265,
3280,
3190,
3250,
96954,
52.18179699675339,
88.65084758518105,
105.64548554273264,
-16.99463795755159,
2889.7812959229695,
3222.75,
3555.7187040770305,
-0.20663638450207458,
3298,
3222.75,
3279.639549006073,
130.90928128822412,
2284450
],
[
3255,
3255,
3190,
3225,
84640,
50.64472545261742,
78.77417900999171,
100.27122423618447,
-21.497045226192753,
2955.0555814038053,
3241,
3526.9444185961947,
-0.17645443912137904,
3288,
3241,
3268.711639204859,
126.2014754819224,
2199810
],
[
3225,
3330,
3215,
3310,
75908,
55.44968195831133,
76.91896369883216,
95.60077212871401,
-18.681808429881855,
3025.6350636704765,
3261.75,
3497.8649363295235,
-0.14477807086963962,
3276,
3261.75,
3276.9693113638873,
125.40137009035651,
2275718
],
[
3395,
3395,
3240,
3315,
149450,
55.72275088394728,
74.98773844138395,
91.47816539124801,
-16.49042694986406,
3071.999358152481,
3277,
3482.000641847519,
-0.12511482566220267,
3273,
3277,
3284.57544909111,
127.51555794104533,
2425168
],
[
3310,
3360,
3280,
3305,
148105,
54.996690554560125,
71.82238830017695,
87.54700997303381,
-15.724621672856856,
3077.1527919972254,
3281,
3484.8472080027746,
-0.12425919414981686,
3281,
3281,
3288.660359272888,
124.12158951668495,
2277063
],
[
3290,
3365,
3285,
3350,
129592,
57.66963174679576,
72.11366795250524,
84.4603415689281,
-12.346673616422862,
3080.9036943036035,
3286.25,
3491.5963056963965,
-0.12497302743029075,
3301,
3286.25,
3300.9282874183104,
120.97004740835031,
2406655
],
[
3355,
3355,
3255,
3300,
252753,
53.84300242435232,
67.53146633592496,
81.07456652232747,
-13.543100186402512,
3092.2264439816654,
3292,
3491.7735560183346,
-0.12136911058222029,
3316,
3292,
3300.7426299346484,
119.47218687918243,
2153902
],
[
3315,
3355,
3270,
3350,
132890,
56.92133895733106,
67.16043696298084,
78.29174061045815,
-11.13130364747731,
3128.0373218057425,
3305,
3481.9626781942575,
-0.10708785367277306,
3324,
3305,
3310.594103947719,
117.00988781638368,
2286792
],
[
3370,
3370,
3285,
3335,
206866,
55.72073080681467,
64.90780213274866,
75.61495291491626,
-10.707150782167602,
3169.980488226544,
3317,
3464.019511773456,
-0.08864607282089604,
3328,
3317,
3315.4752831581754,
114.72346725807056,
2079926
]
] | no news data |
0 | [
[
6540,
6560,
6410,
6490,
66264,
25.25696457076635,
-34.24301142116656,
-11.922237818118429,
-22.320773603048128,
6290.23839914219,
6650.5,
7010.76160085781,
-0.10834120768598143,
6510,
6650.5,
6526.754114578737,
186.30755926648882,
-210653
],
[
6460,
6500,
6400,
6430,
61585,
23.868780749142278,
-40.85087120743083,
-17.70796449598091,
-23.142906711449918,
6289.000869291478,
6622,
6954.999130708522,
-0.10057358221338629,
6498,
6622,
6507.40329166299,
180.14273360459677,
-272238
],
[
6410,
6520,
6350,
6420,
103561,
23.635614251102943,
-46.360153134476604,
-23.43840222368005,
-22.921750910796554,
6310.556741830666,
6591,
6871.443258169334,
-0.08509884939139238,
6476,
6591,
6489.922633330392,
179.41825263283985,
-375799
],
[
6420,
6450,
6300,
6360,
69336,
22.232296027272643,
-54.93454606154046,
-29.737630991252132,
-25.196915070288327,
6297.640461124887,
6566,
6834.359538875113,
-0.08174216840545623,
6438,
6566,
6463.938106664315,
177.3169488733513,
-445135
],
[
6370,
6410,
6240,
6320,
56443,
21.323349928418924,
-64.21722375583158,
-36.63354954416802,
-27.583674211663563,
6287.026734918584,
6539,
6790.973265081416,
-0.0770678284390322,
6404,
6539,
6435.150485331452,
176.7943096681119,
-501578
],
[
6340,
6340,
6190,
6260,
106060,
20.00232721893947,
-75.5444815077035,
-44.415735936875116,
-31.12874557082838,
6255.225560523618,
6514,
6772.774439476382,
-0.07945177754878177,
6358,
6514,
6400.120388265162,
174.88043040610393,
-607638
],
[
6280,
6470,
6260,
6350,
80984,
27.279880228327375,
-76.37872069782861,
-50.80833288906582,
-25.570387808762796,
6252.425650254401,
6493.5,
6734.574349745599,
-0.07425097397261839,
6342,
6493.5,
6390.09631061213,
177.38897109138222,
-526654
],
[
6360,
6370,
6290,
6350,
64857,
27.27988022832738,
-76.16191412943226,
-55.87904913713911,
-20.28286499229315,
6249.181640161475,
6475.5,
6701.818359838525,
-0.06989988721751984,
6328,
6475.5,
6382.077048489704,
170.43261601342635,
-526654
],
[
6310,
6350,
6220,
6330,
100778,
26.654934228405644,
-76.7195509874764,
-60.04714950720657,
-16.672401480269826,
6248.133384290609,
6457,
6665.866615709391,
-0.0646946308531489,
6322,
6457,
6371.661638791764,
167.5445720124673,
-627432
],
[
6300,
6340,
6240,
6330,
70575,
26.654934228405644,
-76.28214908437712,
-63.294149422640686,
-12.987999661736438,
6245.805090661721,
6441,
6636.194909338279,
-0.06061012555139857,
6324,
6441,
6363.329311033412,
162.7199597258625,
-627432
]
] | no news data |
0 | [
[
4050,
4145,
4025,
4125,
41830,
31.525380579531035,
-205.2607371038057,
-253.62782924333885,
48.367092139533156,
3966.2188745686262,
4204.5,
4442.781125431374,
-0.11334576069990428,
4124,
4204.5,
4136.936696887651,
161.03093184053492,
-9293944
],
[
4115,
4160,
4050,
4080,
50268,
30.244082957424702,
-196.48584727622983,
-242.19943284991706,
45.713585573687226,
3960.770471952426,
4189.25,
4417.729528047574,
-0.10907896546998815,
4139,
4189.25,
4125.549357510121,
157.38586528049672,
-9344212
],
[
4080,
4105,
4030,
4060,
46965,
29.66696450645785,
-188.9672202343827,
-231.5529903268102,
42.58577009242751,
3960.6534400065793,
4172,
4383.346559993421,
-0.10131666346760339,
4102,
4172,
4112.439486008097,
151.5011606176041,
-9391177
],
[
4060,
4120,
4020,
4035,
65054,
28.92398411956444,
-182.9173874211474,
-221.82586974567766,
38.90848232453027,
3964.427471449098,
4153.5,
4342.572528550902,
-0.09104250802980704,
4073,
4153.5,
4096.951588806478,
147.82250628777524,
-9456231
],
[
4020,
4085,
4015,
4070,
37277,
31.510074221507047,
-173.30093849429795,
-212.12088349540176,
38.819945001103804,
3966.5669444460646,
4140.75,
4314.933055553935,
-0.08413116249661798,
4074,
4140.75,
4091.5612710451824,
142.26375583864845,
-9418954
],
[
4070,
4230,
4050,
4195,
155544,
39.91804653525778,
-153.82023419554935,
-200.4607536354313,
46.640519439881956,
3972.7897296087413,
4136.5,
4300.210270391259,
-0.07915400478242898,
4088,
4136.5,
4112.2490168361455,
144.95920185017357,
-9263410
],
[
4220,
4345,
4120,
4290,
121634,
45.403673546813636,
-129.22628941224957,
-186.21386079079497,
56.9875713785454,
3970.1522687399233,
4137.5,
4304.847731260076,
-0.08089316314686475,
4130,
4137.5,
4147.799213468917,
150.67640171801833,
-9141776
],
[
4290,
4340,
4195,
4215,
89526,
42.13307158401626,
-114.4677709704938,
-171.86464282673472,
57.39687185624092,
3971.7771578968923,
4136.25,
4300.722842103108,
-0.07952751506949905,
4161,
4136.25,
4161.2393707751335,
150.2709444524456,
-9231302
],
[
4250,
4410,
4220,
4280,
220623,
45.77847192586611,
-96.41516796375618,
-156.77474785413904,
60.35957989038286,
3974.774555083799,
4135.25,
4295.725444916201,
-0.07761341873705387,
4210,
4135.25,
4184.991496620107,
153.46587699155663,
-9010679
],
[
4290,
4555,
4290,
4385,
297955,
51.133776794946996,
-72.79657395034337,
-139.97911307337992,
67.18253912303655,
3950.4633420758414,
4145.25,
4340.036657924159,
-0.09398065637737595,
4273,
4145.25,
4224.993197296086,
162.14688577787402,
-8712724
]
] | 흥국화재, 치매환자 실종 특약 등 배타적사용권 2건 획득: 치매보험상품 가입자 실종 시 지급 담보암뇌심 비급여 치료 통산형 통합도 획득[서울=뉴시스] 흥국화재, 치매실종비용 등 배타적 사용권 2건 획득 이미지. (사진=흥국화재 제공) 2025.09.08. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 흥국화재가 손해보험협회 신상품심의위원회로부터 2건의 보장에 대해 6개월의 배타적사용권을 부여받았다고 8일 밝혔다.먼저 '치매환자 실종신고 피해보장 특약'이 배타적사용권을 획득했다. 치매보험상품에 가입한 피보험자가 치매에 걸리고 실종이 됐을 때, 보호자 1인에게 최초 1회에 한하여 보험금 20만원을 지급하는 담보다. 보호자의 요건은 '실종 시점에 치매 환자와 동거 중 상태인 민법상 친족'이다. 특정인으로 한정되지 않기에 범위가 넓어 실효성이 높다. 지난 1일부터 흥국화재 치매보험상품에 가입할 때 추가할 수 있는 특약이다. 해당 상품은 ▲치매환자 보호자에 대한 보장 보험화 ▲업계 최초 치매실종관련 비용 보장 개발 이라는 점에서 가치를 인정받았다. '3대질병(암·뇌·심장질환) 비급여 치료의 기간 통산형 통합'도 배타적사용권을 부여받았다. 이는 '플래티넘 건강 리셋 월렛' 상품에 대한 내용이다.지난달 해당 상품에 대해 배타적사용권을 획득했던 ▲보장금액 한도 리셋 구조(6개월) ▲잔여 가격 결정 방식(9개월)에 이어 추가로 획득한 사항이다. 보험가입금액을 단순 통합하던 기존 한계를 극복하고, 신규 금융기법 '코퓰라(Copula)'를 활용해 기간 통산형으로 통합하였다는 점에 혁신성과 선도성을 인정받았다.3대 질병의 비급여 고액 치료는 특정 기간에 집중돼 발생하는 특징을 갖는다. 흥국화재의 플래티넘 건강 리셋 월렛 상품은 이러한 3대 질병의 비급여 치료를 20년간 10억원을 탄력적으로 보장한다.흥국화재는 업그레이드된 플래티넘 건강 리셋 월렛 상품도 출시했다. 기존 상품은 업계 인수 한도로 인해 기존 간병 보장 가입자가 가입하기 어려운 경우가 있었으나 신상품은 간병 보장을 수술 및 입원으로 대체해 선택적으로 가입할 수 있다. 흥국화재, 업계 첫 '치매실종피해보장' 도입…배타적 사용권 획득: 치매 환자 실종 시 보호자 첫 지원금 지급3대 질병 비급여 치료 보장 구조 혁신흥국화재는 손해보험협회 신상품심의위원회로부터 최근 두 건의 내용에 대해 각각 6개월의 배타적 사용권을 부여받았다.ⓒ흥국화재[데일리안 = 김민환 기자] 흥국화재는 손해보험협회 신상품심의위원회로부터 최근 두 건의 내용에 대해 각각 6개월의 배타적 사용권을 부여받았다고 8일 밝혔다.첫 번째는 이달부터 치매보험에 추가할 수 있는 ‘치매환자 실종신고 피해보장 특약’이다.피보험자가 치매에 걸린 뒤 실종될 경우 동거 중인 보호자 1인에게 최초 1회 20만원을 지급한다.특정인을 한정하지 않고 민법상 친족까지 포함해 보장 범위를 넓힌 점이 특징이다. 업계 최초로 치매 환자 실종 관련 비용을 보장하는 담보라는 점에서 배타적 사용권을 인정받았다.두 번째는 ‘3대 질병(암·뇌·심 질환) 비급여 치료의 기간 통산형 통합’이다.‘플래티넘 건강 리셋 월렛’ 상품에 적용된 내용으로, 기존 단순 합산 구조를 넘어 금융기법 ‘Copula’를 활용해 기간 통산형으로 통합한 혁신성을 인정받아 배타적 사용권을 추가로 획득했다.이를 통해 20년간 최대 10억원을 탄력적으로 보장, 치료비가 집중되는 시기에 충분한 보장을 제공한다.아울러 흥국화재는 최근 기존 상품의 한계를 개선한 ‘플래티넘 건강 리셋 월렛Ⅱ’를 출시해 소비자가 간병 보장 대신 수술·입원 보장을 선택할 수 있도록 했다. 주요 간편·종합보험 상품에서도 이번 보장을 적용해 가입할 수 있다.흥국화재 관계자는 “이번 2건의 배타적 사용권 획득은 중대 질병에 대한 고가의 치료비 사각지대 해소, 치매로부터 발생하는 다양한 위험 보장 등 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것으로, 앞으로도 고객 눈높이에 맞는 혁신적인 상품을 지속적으로 공급할 예정”이라고 말했다. 흥국화재, 치매 실종 보장 등 배타적사용권 2건 획득: 치매 실종 보장·3대 질병 치료 통합신상품 구조 혁신에 배타적사용권 획득[흥국화재 제공][헤럴드경제=박성준 기자] 태광그룹 금융계열사인 흥국화재가 ‘치매환자 실종신고 피해보장 특약’과 ‘3대 질병(암·뇌·심) 비급여 치료의 기간 통산형 통합’ 구조에 대해 각각 6개월의 배타적사용권을 획득했다고 8일 밝혔다.치매환자 실종신고 피해보장 특약은 이달 1일부터 흥국화재 치매보험상품에 가입할 때 추가할 수 있는 특약이다. 피보험자가 치매로 실종됐을 때 최초 1회 한정으로 보험금 20만원을 지급하는 담보다. 보호자의 요건은 ‘실종 시점에 치매 환자와 동거 중 상태인 민법상 친족’으로, 특정인으로 한정하지 않아 적용 범위가 넓다.손해보험협회 신상품심의위원회는 ▷치매환자 보호자에 대한 보장 보험화 ▷업계 최초 치매실종관련 비용 보장 개발이라는 점을 높게 평가하고, 배타적사용권을 부여했다.3대 질병 비급여 치료의 기간 통산형 통합의 경우 ‘플래티넘 건강 리셋 월렛’ 상품에 관한 내용이다. 지난달 해당 상품에 대해 배타적사용권을 획득했던 ▷보장금액 한도 리셋 구조(6개월) ▷잔여 가격 결정 방식(Residual Pricing·9개월)에 이어 추가 획득했다. 보험가입금액을 단순히 통합하던 기존 한계를 극복하고, 신규 금융기법 ‘코퓰라(Copula)’를 활용함으로써 ‘기간 통산형’으로 통합했다는 점을 높게 평가받았다.3대 질병 비급여 고액 치료는 특정 기간에 집중돼 발생하는 특징을 갖는다. 흥국화재의 플래티넘 건강 리셋 월렛은 이런 3대 질병의 비급여 치료를 20년간 10억원을 탄력적으로 보장함으로써, 비용부담이 집중되는 시기에 충분한 보장이 가능하도록 설계됐다.흥국화재는 이달 보장 내용을 더욱 개선한 신상품을 선보였다. 기존 상품은 ‘업계 인수 한도’로 인해 ‘기존 간병 보장 가입자’가 가입하기 어려웠다. 하지만 이달 출시된 ‘플래티넘 건강 리셋 월렛Ⅱ’는 간병 보장을 수술·입원으로 대체함으로써, 각 소비자가 기호에 맞게 선택적으로 가입할 수 있게 됐다.플래티넘 건강 리셋 월렛은 흥국화재 주력 상품인 ▷든든한 3N5 간편종합보험 ▷The건강한 종합보험 ▷The건강한 0550종합보험 ▷뉴키즈 자녀보험 등에서, 치매환자 실종신고 피해보장은 ▷가족사랑 간편치매간병보험 ▷모두 담은 123치매보험에서 가입할 수 있다.흥국화재 관계자는 “이번 2건의 배타적 사용권 획득은 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것”이라면서 “앞으로도 고객 눈높이에 맞는 혁신적인 상품을 지속해서 공급할 예정”이라고 말했다. 흥국화재, 치매 실종 피해 보장 업계 첫 도입: 3대 질병 비급여 치료 기간 통합 배타적 사용권도 획득흥국화재는 '치매 환자 실종신고 피해 보장 특약'에 대한 6개월 배타적 사용권을 부여받아 업계 처음으로 도입한다고 8일 밝혔다.치매 환자 실종신고 피해보장 특약은 이달 1일부터 치매 보험상품 가입 시 추가할 수 있는 특약이다.치매 보험상품에 가입한 피보험자가 치매에 걸리고 실종이 됐을 때 보호자 1인에게 최초 1회에 한해 보험금 20만원을 지급하는 담보다.보호자 요건은 실종 시점에 치매 환자와 동거 중 상태인 민법상 친족이다. 특정인으로 한정하지 않아 실효성이 높다.흥국화재는 암·뇌·심장 등 3대 질병 비급여 치료의 기간 전부를 통틀어 계산하는 통산(通算)형 통합에 대해서도 6개월 배타적 사용권을 얻었다.이는 플래티넘 건강 리셋 월렛 상품에 관한 내용이다. 지난달 배타적 사용권을 획득했던 △보장 금액 한도 리셋 △잔여 가격 결정 방식에 이어 추가로 획득한 사항이다.흥국화재는 "2건의 배타적 사용권 획득은 중대 질병에 대한 고가의 치료비 사각지대 해소, 치매로부터 발생하는 위험 보장 등 초고령 사회에 대비한 전략"이라고 밝혔다. 흥국화재, '치매실종 피해보장' 첫 도입…배타적 사용권 획득: 3대질병 비급여 치료 기간 통산형 통합도 6개월 획득[흥국화재 제공] (서울=연합뉴스) 강수련 기자 = 흥국화재는 8일 '치매환자 실종신고 피해보장 특약'이 손해보험협회 신상품심의위원회로부터 6개월 배타적 사용권을 부여받았다고 밝혔다. 치매보험상품에 가입한 피보험자가 치매에 걸리고 실종됐을 때 보호자 1인에게 최초 1회에 한하여 보험금 20만원을 지급하는 담보이다. 보호자 요건은 '실종 시점에 치매 환자와 동거 중 상태인 민법상 친족'으로, 특정인으로 한정되지 않는다. 지난 1일부터 흥국화재 치매 보험상품에 가입할 때 추가할 수 있는 특약이다. 이 상품은 ▲치매 환자 보호자에 대한 보장 보험화 ▲업계 최초 치매 실종 관련 비용 보장 개발이라는 점에서 가치를 인정받아 6개월의 배타적 사용권을 부여받았다. 이외에도 '3대질병(암·뇌·심 질환) 비급여 치료의 기간 통산형 통합'도 6개월 배타적 사용권을 받았다. 이는 '플래티넘 건강 리셋 월렛' 상품에 대한 내용으로, 지난달 ▲보장금액 한도 리셋 구조(6개월) ▲잔여 가격 결정 방식(9개월)에 이어 추가로 획득했다. 3대 질병(암·뇌·심 질환)의 비급여 고액 치료는 특정 기간에 집중되어 발생하는데, 20년간 10억원을 탄력적으로 보장한다. 흥국화재 관계자는 "중대 질병에 대한 고가의 치료비 사각지대 해소, 치매로부터 발생하는 다양한 위험 보장 등 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것"이라며 "앞으로도 혁신적인 상품을 지속적으로 공급할 예정"이라고 했다. training@yna.co.kr 흥국화재, 치매 실종 피해보장 업계 첫 도입…배타적사용권 획득: 사진=흥국화재흥국화재는 최근 손해보험협회 신상품심의위원회로부터 두건에 대해 각각 6개월 배타적사용권을 부여 받았다고 8일 밝혔다.첫번째는 '치매환자 실종신고 피해보장 특약'으로 이달 1일부터 흥국화재 치매보험상품에 가입할 때 추가할 수 있게 됐다. 치매보험상품에 가입한 피보험자가 치매에 걸리고 실종됐을 때 보호자 1인에게 최초 1회 보험금 20만원을 지급한다. 보호자 요건은 실종 시점에 치매 환자와 동거 중 상태인 민법상 친족으로, 특정인으로 한정되지 않아 실효성이 높다.본 상품은 △치매환자 보호자에 대한 보장 보험화 △업계 최초 치매실종관련 비용 보장 개발 이라는 점을 인정받아 6개월 배타적 사용권을 부여받았다.두번째 내용는 '3대 질병(암·뇌·심) 비급여 치료 기간 통산형 통합'이다. 이는 '플래티넘 건강 리셋 월렛' 상품에 대한 내용으로 지난달 해당 상품에 대해 배타적 사용권을 획득했던 보장금액 한도 리셋 구조(6개월), Residual Pricing(잔여 가격 결정 방식)(9개월)에 이어 추가로 획득했다.보험가입금액을 단순 통합하던 기존 한계를 극복하고, 신규 금융기법 'Copula'를 활용해 기간 통산형으로 통합했다는 점에 혁신성과 선도성을 인정받았다.3대 질병(암·뇌·심 질환) 비급여 고액 치료는 특정 기간에 집중돼 발생하는 특징을 갖는다. 흥국화재 '플래티넘 건강 리셋 월렛'은 3대 질병 비급여 치료를 20년간 10억원을 탄력적으로 보장해 비용부담이 집중되는 시기 충분한 보장이 가능하도록 설계됐다.흥국화재는 이달 업그레이드된 새로운 상품을 출시했다. 기존 상품은 '업계 인수 한도'로 인해 기존 간병 보장 가입자가 가입하기 어려운 경우가 있었으나 이번 9월에 출시된 '플래티넘 건강 리셋 월렛Ⅱ'는 간병 보장을 수술 및 입원으로 대체함으로써, 각 소비자가 기호에 맞게 선택적으로 가입할 수 있도록 병행 판매 중이다.플래티넘 건강 리셋 월렛은 흥국화재 주력 상품인 '든든한 3N5 간편종합보험', 'The건강한 종합보험', 'The건강한 0550종합보험' 및 '뉴키즈 자녀보험'에서, 치매환자 실종신고 피해보장은 '가족사랑 간편치매간병보험', '모두 담은 123치매보험'에서 가입할 수 있다.흥국화재 관계자는 “이번 2건 배타적 사용권 획득은 중대 질병에 대한 고가의 치료비 사각지대 해소와 치매로부터 발생하는 다양한 위험 보장 등 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것”이라며 “앞으로도 고객 눈높이에 맞는 혁신적인 상품을 지속적으로 공급할 예정”이라 말했다. 흥국화재, ‘치매실종피해보장’ 등 업계 첫 도입: 태광그룹 금융계열사인 흥국화재는 최근 ‘치매환자 실종신고 피해보장 특약’ 등 2건에 대해 손해보험협회 신상품심의위원회로부터 각각 6개월의 배타적사용권을 부여 받았다고 8일 밝혔다.‘치매환자 실종신고 피해보장’은 이번 달 1일부터 흥국화재 치매보험상품에 가입할 때 추가할 수 있는 특약이다. 치매보험상품에 가입한 피보험자가 치매에 걸리고 실종이 됐을 때, 보호자 1인에게 최초 1회에 한해 보험금 20만 원을 지급하는 담보이다. 보호자의 요건은 ‘실종 시점에 치매 환자와 동거 중 상태인 민법상 친족’으로, 특정인으로 한정되지 않기에 범위가 넓어 실효성이 높다는 특징이 있다.또 ‘3대질병(암·뇌·심 질환) 비급여 치료의 기간 통산형 통합’도 배타적사용권을 부여 받았다. 이는 ‘플래티넘 건강 리셋 월렛’ 상품에 대한 내용으로 지난달 해당 상품에 대해 배타적 사용권을 획득했던 △보장금액 한도 리셋 구조(6개월) △잔여 가격 결정 방식(9개월)에 이어 추가로 획득한 사항이다.아울러 흥국화재는 ‘플래티넘 건강 리셋 월렛’ 관련해 이번 달 업그레이드된 새로운 상품을 출시했다. ‘플래티넘 건강 리셋 월렛Ⅱ’는 간병 보장을 수술 및 입원으로 대체함으로써, 각 소비자가 기호에 맞게 선택적으로 가입할 수 있도록 병행 판매 중이다.흥국화재 관계자는 “이번 2건의 배타적 사용권 획득은 중대 질병에 대한 고가의 치료비 사각지대 해소, 치매로부터 발생하는 다양한 위험 보장 등 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것이며, 앞으로도 고객 눈높이에 맞는 혁신적인 상품을 지속적으로 공급할 예정”이라고 말했다. 흥국화재, 업계 첫 ‘치매실종피해보장’ 도입…배타적 사용권 2건 획득: [이데일리 김형일 기자] 흥국화재가 최근 두 건의 내용에 대해 손해보험협회 신상품심의위원회로부터 각각 6개월의 배타적 사용권을 부여받았다고 8일 밝혔다.(사진=흥국화재)먼저 흥국화재는 ‘치매환자 실종신고 피해보장 특약’에 대한 배타적 사용권을 획득했다. 치매환자 실종신고 피해보장 특약은 치매보험상품에 가입할 때 추가할 수 있으며, 치매보험상품에 가입한 피보험자가 치매에 걸리고 실종이 됐을 때, 보호자 1인에게 최초 1회에 한해 보험금 20만원이 지급된다. 아울러 보호자의 요건은 ‘실종 시점에 치매 환자와 동거 중 상태인 민법상 친족’으로, 특정인으로 한정되지 않기에 범위가 넓어 실효성이 높다는 특징이 있다. 치매환자 실종신고 피해보장 특약은 △치매환자 보호자에 대한 보장 보험화 △업계 최초 치매실종관련 비용 보장 개발이라는 점에서도 가치를 인정 받았다. 흥국화재는 ‘3대 질병(암·뇌·심 질환) 비급여 치료의 기간 통산형 통합’에 대한 배타적 사용권도 부여받았다. 단순 통합하던 기존 한계를 극복하고, 신규 금융기법 ‘Copula’를 활용함으로써 ‘기간 통산형’으로 통합했다는 점에서 혁신성과 선도성을 인정 받았다. 3대 질병 비급여 치료의 기간 통산형 통합은 ‘플래티넘 건강 리셋 월렛’ 상품에 대한 내용으로, 지난달 해당 상품에 대해 배타적 사용권을 획득했던 △보장금액 한도 리셋 구조(6개월) △Residual Pricing(잔여 가격 결정 방식)(9개월)에 이어 추가로 획득한 사항이다.3대 질병의 비급여 고액 치료는 특정 기간에 집중되어 발생하는 특징을 갖는다. 흥국화재 플래티넘 건강 리셋 월렛 상품은 이러한 3대 질병의 비급여 치료를 20년간 10억원을 탄력적으로 보장함으로써, 비용부담이 집중되는 시기에 충분한 보장이 가능하도록 설계됐다.아울러 흥국화재는 플래티넘 건강 리셋 월렛과 관련해 이번 달 업그레이드된 새로운 상품을 출시했다. 기존 상품은 ‘업계 인수 한도’로 인해 ‘기존 간병 보장 가입자’가 가입하기 어려운 경우가 있었으나 이번 9월에 출시된 ‘플래티넘 건강 리셋 월렛Ⅱ’는 간병 보장을 수술 및 입원으로 대체함으로써, 각 소비자가 기호에 맞게 선택적으로 가입할 수 있도록 병행 판매 중이다.플래티넘 건강 리셋 월렛은 흥국화재 주력 상품인 ‘든든한 3N5 간편종합보험’, ‘The건강한 종합보험’, ‘The건강한 0550종합보험’ 및 ‘뉴키즈 자녀보험’에서, 치매환자 실종신고 피해보장은 ‘가족사랑 간편치매간병보험’, ‘모두 담은 123치매보험’에서 가입할 수 있다.흥국화재 관계자는 “이번 2건의 배타적 사용권 획득은 ‘중대 질병에 대한 고가의 치료비 사각지대 해소’, ‘치매로부터 발생하는 다양한 위험 보장’ 등 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것이며, 앞으로도 고객 눈높이에 맞는 혁신적인 상품을 지속적으로 공급할 예정”이라고 말했다.한편, 손해보험협회의 배타적 사용권 제도는 일정 기간 유사 상품의 출시를 제한하는 제도로, 혁신성과 독창성이 입증된 보험상품에만 부여된다. 흥국화재, 배타적 사용권 2건 동시 획득: ‘치매실종피해보장’ 등 업계 첫 도입흥국화재 "혁신적 상품 지속적 공급할 것" 태광그룹 금융계열사인 흥국화재는 손해보험협회 신상품심의위원회로부터 최근 두 건의 6개월 배타적사용권을 부여 받았다고 8일 밝혔다. 손보협회의 배타적 사용권 제도는 일정 기간 동안 유사 상품의 출시를 제한하는 제도다. 혁신성과 독창성이 입증된 보험상품에만 부여된다. 배타적 사용권을 획득한 첫 번째는 '치매환자 실종신고 피해보장 특약'이다. 이 특약은 흥국화재 치매보험상품에 가입할 때 추가할 수 있다. 치매보험상품에 가입한 피보험자가 치매에 걸리고 실종이 되었을 때, 보호자 1인에게 최초 1회에 한하여 보험금 20만원을 지급하는 담보다. 보호자의 요건은 '실종 시점에 치매 환자와 동거 중 상태인 민법상 친족'으로, 특정인으로 한정되지 않기에 범위가 넓어 실효성이 높다. 배타적 사용권을 획득한 두 번째 내용은, '3대질병(암·뇌·심 질환) 비급여 치료의 기간 통산형 통합'이다. 보험가입금액을 단순 통합하던 기존 한계를 극복했다. 신규 금융기법 '코퓰러'(Copula)를 활용, 기간 통산형으로 통합했다. 3대 질병(암·뇌·심 질환)의 비급여 고액 치료는 특정 기간에 집중되어 발생하는 특징을 갖는다. 흥국화재의 '플래티넘 건강 리셋 월렛' 상품은 이러한 3대 질병의 비급여 치료를 20년간 10억원을 탄력적으로 보장, 비용부담이 집중되는 시기에 충분한 보장이 가능하도록 설계됐다. 이와 함께 흥국화재는 '플래티넘 건강 리셋 월렛' 관련, 이번 달 업그레이드된 새로운 상품을 출시했다. 기존 상품은 '업계 인수 한도'로 인해 '기존 간병 보장 가입자'가 가입하기 어려운 경우가 있었지만 이번에 출시된 '플래티넘 건강 리셋 월렛Ⅱ'는 간병 보장을 수술 및 입원으로 대체해준다. 플래티넘 건강 리셋 월렛은 흥국화재 주력 상품인 '든든한 3N5 간편종합보험', 'The건강한 종합보험', 'The건강한 0550종합보험' 및 '뉴키즈 자녀보험'에서, 치매환자 실종신고 피해보장은 '가족사랑 간편치매간병보험', '모두 담은 123치매보험'에서 가입할 수 있다. 흥국화재 관계자는 "이번 2건의 배타적 사용권 획득은 초고령사회에 대비한 회사의 전략을 단편적으로 보여준 것이다"고 자평했다. 이어 "흥국화재는 앞으로도 고객 눈높이에 맞는 혁신적인 상품을 지속적으로 공급할 예정"이라고 덧붙였다. [단독] 흥국화재, 임금 3.5% 인상 합의… 일시금 300만원도 지급: 성과급은 이번 합의 대상에서 제외흥국화재 사옥. /흥국화재 흥국화재 노사가 올해 임금과 일시금 지급안에 합의한 것으로 확인됐다.11일 보험업계에 따르면 흥국화재 노사는 최근 임금·단체협상을 통해 올해 임금을 3.5% 인상하기로 했다. 이에 더해 임직원들에게 일시금 300만원을 지급하는 방안도 함께 마련했다. 지난해와 인상률은 동일하지만, 일시금 200만원을 추가 지급했다.이번 합의에 따라 흥국화재 임직원들은 인상 소급분을 지급받은 상태다. 다만 성과급은 별도의 협의 사안으로 이번 협상에서는 다뤄지지 않았다.업계에서는 흥국화재가 지난해 실적 부진을 고려해 인상률을 보수적으로 책정한 것으로 보고 있다. 흥국화재의 지난해 상반기 순이익은 1069억원으로, 전년 대비 34.7% 감소했다. 그러나 올해 상반기에는 순이익이 1323억원으로 반등하며 전년 동기 대비 51.4% 늘어났다.흥국화재 관계자는 “이번 임단협이 마무리돼 인상분이 급여에 반영된 상태다”라고 설명했다. |
0 | [
[
12250,
12420,
12200,
12320,
40372,
34.11746968504159,
-146.26831804157882,
17.80935888198741,
-164.07767692356623,
12168.360134313301,
13291.5,
14414.639865686699,
-0.16900122118447106,
12642,
13291.5,
12764.686632443198,
418.3374894430728,
991561
],
[
12310,
12440,
12250,
12350,
18517,
34.90987643058096,
-176.7525040603523,
-21.103013706480528,
-155.64949035387176,
12044.564696620664,
13222.5,
14400.435303379336,
-0.17817134481063882,
12500,
13222.5,
12681.74930595456,
402.0276687685676,
1010078
],
[
12540,
12560,
12430,
12540,
23033,
39.8446704877039,
-183.46515687778992,
-53.57544234074241,
-129.8897145370475,
11984.246316301236,
13154.5,
14324.753683698764,
-0.1779244644340361,
12432,
13154.5,
12653.399444763649,
388.3114067136699,
1033111
],
[
12670,
12670,
12490,
12490,
14917,
39.00657624723259,
-190.62219077318696,
-80.98479202723132,
-109.63739874595564,
11918.60474689042,
13093,
14267.39525310958,
-0.17939284397916141,
12396,
13093,
12620.71955581092,
373.4320205198363,
1018194
],
[
12520,
12550,
12370,
12450,
19776,
38.31229496863894,
-197.24810404424534,
-104.23745443063413,
-93.0106496136112,
11855.811556470695,
13033,
14210.188443529305,
-0.18064734804408886,
12430,
13033,
12586.575644648736,
359.6154476255623,
998418
],
[
12460,
12560,
12420,
12460,
20631,
38.60649636718654,
-199.39378419627974,
-123.26872038376325,
-76.12506381251649,
11859.84215886787,
12951.5,
14043.15784113213,
-0.16857627937028602,
12458,
12951.5,
12561.26051571899,
343.92862993802214,
1019049
],
[
12500,
12570,
12380,
12510,
34954,
40.14362847284984,
-194.81397480888336,
-137.57777126878727,
-57.236203540096085,
11872.190178493505,
12881.5,
13890.809821506495,
-0.15670687753856224,
12490,
12881.5,
12551.008412575193,
332.93372779959196,
1054003
],
[
12580,
12670,
12460,
12470,
22855,
39.29598805190536,
-192.19658597478337,
-148.50153420998652,
-43.69505176479686,
11907.535537950022,
12810,
13712.464462049978,
-0.14089999407493808,
12476,
12810,
12534.806730060154,
324.15274724247826,
1031148
],
[
12590,
12910,
12520,
12820,
77377,
49.36986913984356,
-160.03542280305555,
-150.80831192860032,
-9.227110874455235,
12042.706275617242,
12751,
13459.293724382758,
-0.11109618451615688,
12542,
12751,
12591.845384048123,
332.4275510108727,
1108525
],
[
13070,
13070,
12830,
12990,
30577,
53.413787584588526,
-119.45291122630988,
-144.53723178814224,
25.084320561832357,
12119.566624418667,
12721,
13322.433375581333,
-0.09455756238995884,
12650,
12721,
12671.4763072385,
326.5398687958104,
1139102
]
] | no news data |
0 | [
[
2405,
2440,
2405,
2425,
66534,
29.656634769543878,
-22.09054083784895,
-27.477199256265358,
5.38665841841641,
2392.094696933671,
2444.5,
2496.905303066329,
-0.04287609168854899,
2441,
2444.5,
2446.209292932862,
65.59580142121291,
-1907386
],
[
2410,
2445,
2405,
2445,
42962,
32.886971269752614,
-20.762375138097013,
-26.13423443263169,
5.371859294534676,
2394.628370011983,
2445.75,
2496.871629988017,
-0.041804460789546805,
2441,
2445.75,
2445.9674343462893,
63.76752989112627,
-1864424
],
[
2445,
2480,
2440,
2465,
69763,
36.04963025600587,
-17.889739616774932,
-24.485335469460342,
6.59559585268541,
2397.695663051884,
2448,
2498.304336948116,
-0.041098314500094844,
2441,
2448,
2449.7739474770315,
62.069849184617254,
-1794661
],
[
2460,
2520,
2460,
2500,
129398,
41.26588386134947,
-12.643204782498742,
-22.116909332068026,
9.473704549569284,
2397.6278185369815,
2451.75,
2505.8721814630185,
-0.04414983702499723,
2452,
2451.75,
2459.8191579816253,
61.92200281428745,
-1665263
],
[
2500,
2540,
2475,
2535,
117693,
46.00857769766098,
-5.596566894875195,
-18.812840844629463,
13.216273949754267,
2390.337385466549,
2456,
2521.662614533451,
-0.05347118447349412,
2474,
2456,
2474.8553263853,
62.14185975612406,
-1547570
],
[
2515,
2580,
2510,
2565,
118515,
49.75378529444128,
2.38124417827612,
-14.574023840048348,
16.955268018324468,
2380.5396447731514,
2462,
2543.4603552268486,
-0.06617413097225719,
2502,
2462,
2492.88426110824,
62.70315548782949,
-1429055
],
[
2540,
2580,
2515,
2570,
95414,
50.371679522531856,
9.003389672302546,
-9.85854113757817,
18.861930809880718,
2378.2436010290444,
2469.75,
2561.2563989709556,
-0.07410175035607297,
2527,
2469.75,
2508.3074088865924,
62.86721581012739,
-1333641
],
[
2580,
2595,
2555,
2580,
98867,
51.652244973344985,
14.886798367938354,
-4.909473236474866,
19.79627160441322,
2375.4516958056656,
2477.25,
2579.0483041943344,
-0.08218654087745232,
2550,
2477.25,
2522.645927109274,
61.233843252261146,
-1234774
],
[
2585,
2775,
2585,
2725,
899972,
65.53790580940921,
30.893608048359965,
2.2511430204921004,
28.642465027867864,
2340.5561508606074,
2490.5,
2640.4438491393926,
-0.12041264737152585,
2595,
2490.5,
2563.1167416874196,
70.78856873424249,
-334802
],
[
2725,
2745,
2655,
2730,
280588,
65.901578923399,
43.48135229315358,
10.497184875024397,
32.98416741812918,
2324.9833577582176,
2505.75,
2686.5166422417824,
-0.1442814664206584,
2634,
2505.75,
2596.4933933499356,
72.16081382465374,
-54214
]
] | no news data |
0 | [
[
7480,
7800,
7440,
7750,
53427,
51.475032412639905,
-126.83811810646785,
-120.08757129247033,
-6.750546813997516,
7244.252717027492,
7725.5,
8206.747282972508,
-0.12458670195392102,
7478,
7725.5,
7565.232797790507,
277.6578757922594,
725937
],
[
7750,
7870,
7620,
7850,
36504,
55.33479796670301,
-96.99668100794952,
-115.46939323556617,
18.472712227616654,
7249.535855932404,
7718.5,
8187.464144067596,
-0.12151691237095186,
7568,
7718.5,
7622.186238232406,
275.6823132356694,
762441
],
[
7850,
8000,
7780,
7950,
41344,
58.85895815584,
-64.53405443779411,
-105.28232547601176,
40.74827103821765,
7252.857416521026,
7716,
8179.142583478974,
-0.12004732594063616,
7680,
7716,
7687.748990585926,
271.70500514740735,
803785
],
[
7970,
7970,
7720,
7730,
22023,
49.588976999219646,
-55.914799382113415,
-95.40882025723211,
39.49402087511869,
7258.884471820355,
7702.5,
8146.115528179645,
-0.11518741400315341,
7766,
7702.5,
7696.199192468741,
270.1546476368782,
781762
],
[
7660,
7860,
7560,
7750,
29199,
50.354465150689265,
-46.92917448798016,
-85.71289110338172,
38.78371661540156,
7269.2006079621715,
7689.5,
8109.7993920378285,
-0.10931774290599611,
7806,
7689.5,
7706.959353974993,
272.2864585199584,
810961
],
[
7750,
7830,
7640,
7720,
23467,
49.14886742756258,
-41.747511969922016,
-76.91981527668979,
35.17230330676777,
7273.001472780554,
7679.5,
8085.998527219446,
-0.10586588377353896,
7800,
7679.5,
7709.567483179995,
266.40885433996135,
787494
],
[
7780,
7830,
7670,
7770,
26460,
51.24406672007478,
-33.223445758110756,
-68.18054137297398,
34.95709561486322,
7278.869514095678,
7672,
8065.130485904322,
-0.10248448537651775,
7784,
7672,
7721.653986543996,
258.808221887107,
813954
],
[
7770,
8000,
7770,
7850,
49722,
54.476051438329094,
-19.784665156172196,
-58.50136612961363,
38.716700973441434,
7284.410306927338,
7668,
8051.589693072662,
-0.10004947654477364,
7764,
7668,
7747.323189235198,
256.7504917523136,
863676
],
[
7890,
7900,
7760,
7820,
42253,
53.05571908206017,
-11.423402118685772,
-49.085773327428065,
37.66237120874229,
7302.127929501232,
7658.5,
8014.872070498768,
-0.09306576235523097,
7782,
7658.5,
7761.858551388159,
248.41117091286264,
821423
],
[
7820,
7850,
7650,
7710,
28662,
48.103321133021794,
-13.517302563747762,
-41.972079174692006,
28.454776610944243,
7304.3394199888735,
7652.5,
8000.6605800111265,
-0.09099263770300595,
7774,
7652.5,
7751.486841110527,
244.95323013337244,
792761
]
] | no news data |
0 | [
[
1405,
1412,
1390,
1395,
23677,
45.872068681496096,
-9.637010793349418,
8.144728673105455,
-17.781739466454873,
1241.1596576181878,
1453.1499999999999,
1665.140342381812,
-0.2917666343898594,
1389.8000000000002,
1453.1499999999999,
1403.436715894535,
106.0695975684736,
4991347
],
[
1410,
1474,
1392,
1392,
209237,
45.64215386677047,
-10.527398677141946,
4.410303203055975,
-14.93770188019792,
1244.9174411000292,
1441.25,
1637.5825588999708,
-0.2724476099219022,
1400.4,
1441.25,
1401.149372715628,
104.35034059929691,
4782110
],
[
1409,
1409,
1368,
1378,
31239,
44.52072350982707,
-12.221834783507575,
1.0838756057432648,
-13.305710389250839,
1241.4512290607684,
1432.6000000000001,
1623.748770939232,
-0.26685574611089175,
1397.6,
1432.6000000000001,
1396.5194981725026,
99.82531627077572,
4750871
],
[
1401,
1401,
1352,
1380,
30361,
44.72964593934442,
-13.250560111474897,
-1.783011537700368,
-11.467548573774529,
1236.9869792510267,
1429.5000000000002,
1622.0130207489738,
-0.26934315599716474,
1390,
1429.5000000000002,
1393.215598538002,
96.19493653714888,
4781232
],
[
1380,
1390,
1342,
1377,
61239,
44.45919294385247,
-14.14485419906805,
-4.255380069973905,
-9.889474129094145,
1232.5759497291579,
1426.4499999999998,
1620.3240502708418,
-0.27182733397012443,
1384.4,
1426.4499999999998,
1389.9724788304018,
92.75244107020967,
4719993
],
[
1362,
1399,
1360,
1381,
21429,
44.93724773038977,
-14.365228721266703,
-6.277349800232464,
-8.087878921034239,
1229.3110081940613,
1424.2499999999998,
1619.1889918059383,
-0.27374266007504094,
1381.6000000000001,
1424.2499999999998,
1388.1779830643216,
88.91298099376613,
4741422
],
[
1381,
1392,
1358,
1381,
33726,
44.93724773038978,
-14.374180512490739,
-7.89671594268412,
-6.477464569806619,
1228.1502891440252,
1423.6,
1619.0497108559746,
-0.2745851515256739,
1379.4,
1423.6,
1386.7423864514574,
84.99062520849712,
4741422
],
[
1381,
1390,
1311,
1390,
100862,
46.14681155891031,
-13.499436981256167,
-9.01726015039853,
-4.482176830857638,
1225.9881115654,
1417.6,
1609.2118884345998,
-0.27033279971021434,
1381.8000000000002,
1417.6,
1387.393909161166,
84.56272340789019,
4842284
],
[
1378,
1382,
1315,
1361,
172185,
42.8783099253442,
-14.973647183493767,
-10.208537557017577,
-4.765109626476191,
1253.578996833848,
1401.6999999999998,
1549.8210031661517,
-0.21134480012292495,
1378,
1401.6999999999998,
1382.1151273289329,
83.87967173589804,
4670099
],
[
1331,
1379,
1331,
1360,
52869,
42.765825975857325,
-16.037787402529148,
-11.374387526119891,
-4.663399876409256,
1273.8505514176181,
1389.6999999999998,
1505.5494485823815,
-0.16672583806919725,
1374.6,
1389.6999999999998,
1377.6921018631463,
81.31683804047675,
4617230
]
] | no news data |
0 | [
[
21100,
21550,
20700,
21050,
4828981,
66.81050715267875,
612.5563466631684,
399.2600512955084,
213.29629536765998,
17885.76003106936,
19863,
21840.23996893064,
-0.19908774796663548,
21310,
19863,
20685.754257683144,
792.6048327949129,
73526127
],
[
21050,
21350,
20850,
21050,
3071506,
66.81050715267874,
612.6553405956583,
441.9391091555384,
170.71623144011994,
17882.119929429417,
19928,
21973.880070570583,
-0.20532718492278035,
21120,
19928,
20758.603406146514,
771.7044875952763,
73526127
],
[
20950,
21200,
20700,
20950,
3658360,
65.5345284405096,
597.7738647240112,
473.106060269233,
124.6678044547782,
17906.55692803879,
19995.5,
22084.44307196121,
-0.20894131899289442,
21030,
19995.5,
20796.882724917214,
752.2970241956137,
69867767
],
[
20800,
21400,
20550,
21100,
4068688,
66.56601309399583,
591.2681629473773,
496.73848080486187,
94.52968214251541,
17935.14173543379,
20071,
22206.85826456621,
-0.21283027896629067,
20990,
20071,
20857.50617993377,
759.2758081816413,
73936455
],
[
21200,
21650,
21000,
21250,
3793240,
67.60995138886724,
591.3988163936338,
515.6705479226163,
75.72826847101749,
18000.339597416398,
20167.5,
22334.660402583602,
-0.21491611777201955,
21080,
20167.5,
20936.004943947017,
751.4703933115242,
77729695
],
[
21550,
21550,
20900,
21050,
3711621,
64.70878059404022,
568.8071765991772,
526.2978736579284,
42.509302941248734,
18121.49384328097,
20264,
22406.50615671903,
-0.2114593522225653,
21080,
20264,
20958.803955157615,
744.2225080749868,
74018074
],
[
20800,
21700,
20700,
21550,
4851699,
68.36366413231688,
584.5110807305973,
537.9405150724623,
46.570565658135024,
18299.95364413974,
20401,
22502.04635586026,
-0.2059748400431607,
21180,
20401,
21077.04316412609,
762.4923289267734,
78869773
],
[
22700,
22800,
22150,
22350,
8745363,
73.15423555481472,
653.9712782041534,
561.1466676988005,
92.8246105053529,
18398.5069506076,
20567,
22735.4930493924,
-0.21087110899911513,
21460,
20567,
21331.634531300875,
797.314305432004,
87615136
],
[
22600,
22600,
21750,
22000,
5479298,
68.28260899873011,
673.0187687808284,
583.5210879152061,
89.49768086562233,
18615.180675160474,
20722.5,
22829.819324839526,
-0.20338466158422253,
21640,
20722.5,
21465.3076250407,
801.0775693297179,
82135838
],
[
21800,
21900,
21500,
21600,
3308425,
63.110003606941845,
648.3634549160415,
596.4895613153732,
51.87389360066834,
18809.52273860415,
20838,
22866.47726139585,
-0.1946902064877482,
21710,
20838,
21492.24610003256,
779.5720286633094,
78827413
]
] | KB證 "삼성중공업, 4분기 수주 본격화…최근 주가 상승은 부담": 삼성중공업, 선박용 탄소 포집 시스템 실증(서울=연합뉴스) 삼성중공업은 HMM, 파나시아, 한국선급과 함께 '선상 이산화탄소 포집·저장 시스템'(OCCS) 실증에 성공했다고 18일 밝혔다. OCCS는 선박 운항 시 발생하는 이산화탄소를 포집 후 액화 저장해 배출을 방지하는 온실가스 대응 기술이다. 사진은 OCCS가 탑재된 HMM 컨테이너 운반선. 2025.7.18 [삼성중공업 제공. 재판매 및 DB 금지] photo@yna.co.kr(서울=연합뉴스) 이민영 기자 = KB증권은 11일 조선사 삼성중공업에 대해 3분기 실적은 기대치를 밑돌 것이나, 4분기 수주 모멘텀(반등 동력)이 본격화될 것이라며 목표주가를 1만8천원에서 2만1천500원으로 올렸다. 다만 최근 주가 상승폭이 컸던 가운데 추가 상승 여력은 제한적이라며 투자의견은 '보류(Hold)'로 유지했다. 정동익 연구원은 "삼성중공업의 임단협이 이달 중 마무리돼 3분기 실적에 반영될 경우 영업이익은 그만큼 줄어들 수 있다"며 3분기 영업이익은 작년 동기 대비 65% 증가한 1천975억원으로 컨센서스(시장 평균 전망치)를 하회할 것이라고 분석했다. 다만 회사가 지난달 말 미국 비거 마린 그룹과 미 해군의 지원함 유지·보수·정비(MRO) 등에 관한 전략적 파트너십을 체결한 가운데 해당 파트너십을 통해 미국 해군 지원함 MRO 사업에 본격적으로 참여할 수 있을 것이라고 내다봤다. 또한 "올해 조선·해양 부문 신규 수주 목표 98억달러 대비 현재 달성률은 49%로 다소 더딘 상황이지만, 4분기 중 해양플랜트 수주를 통해 만회할 전망"이라며 "18억달러 규모의 코랄 FLNG(천연가스 생산설비 선박) 추가 계약 등이 4분기 중 가능할 것"이라고 관측했다. 그러면서 올해 연간 영업이익 추정치를 기존 7천180억원에서 7천750억원으로 8% 상향 조정했다. 정 연구원은 다만 "5월 말 이후 지속된 주가 상승으로 추가 상승 여력은 제한적"이라고 평했다. mylux@yna.co.kr 한투證, 삼성중공업 등 조선주 3종목 목표가↑…"마스가 기대감": 한화 필리조선소 선박 명명식, 마스가 모자(필라델피아=연합뉴스) 홍해인 기자 = 26일(현지시간) 미국 필라델피아의 한화 필리조선소에서 열린 '스테이트 오브 메인'호 명명식에서 관계자들이 마스가 모자를 쓰고 있다. 2025.8.27 hihong@yna.co.kr (서울=연합뉴스) 배영경 기자 = 한국투자증권은 11일 마스가(MASGA·미국 조선업을 다시 위대하게) 프로젝트 효과에 대한 기대감으로 삼성중공업·HD현대중공업·한화오션 등 조선주 3개 종목의 목표가를 일제히 높였다. 투자의견은 세 종목에 모두 '매수'를 제시했다. 강경태·남채민 한국투자증권 연구원은 이날 관련 보고서에서 "마스가의 가치는 미국 조선업의 상선 수주 사이클을 우리 손으로 만들어간다는 데 있다"면서 이같이 조정했다. 보고서는 마스가 프로젝트는 "고립된 환경에서 전 세계 신조 사이클과 동떨어질 수밖에 없었던 미국 조선업에 우리가 공급과 수요를 모두 안겨주는 것"이라며 "핵심은 새로 생겨날 수요"라고 강조했다. 그는 "장기적으로 미국 조선사에 대한 상선 신조 시장은 연간 75척 규모로 성장할 것"이라며 "이 수요 대부분을 한국 조선사들과 직간접적으로 연관된 조선소에서 건조할 것"으로 내다봤다. 종목별로 살펴볼 때 우선 삼성중공업에 대해서는 "군함 신조 기회를 가진 경쟁사와 달리 미국 시장과의 연결고리가 없었던 삼성중공업 입장에서는, 마스가를 계기로 경쟁사와 밸류에이션(가치평가) 격차를 좁힐 수 있게 됐다"고 평가했다. 그러면서 목표주가를 기존보다 33.3% 높인 3만2천원으로 새로 제시했다. HD현대중공업의 경우 "전략적으로 제휴하기로 한 조선소가 모두 남부에 위치한 만큼 마스가 관련 사업은 미국 남부 지역을 중심으로 전개될 것"으로 보고, 목표가는 기존보다 3.1% 높인 66만원으로 제시했다. 한화오션에 대해서는 "앞일을 내다본 듯 그룹사 차원에서 선제적으로 투자한 데 대한 결실은 경쟁사의 점유율 차이로 나타날 것"이라고 호평하며 목표가를 기존 대비 17.5% 상향 조정한 13만4천원으로 제시했다. 이들 종목의 현재 주가는 전날 종가 기준으로 삼성중공업은 2만1천550원, HD현대중공업은 50만4천원, 한화오션은 11만700원이다. ykbae@yna.co.kr |
0 | [
[
2580,
2640,
2580,
2615,
25693,
43.969752900071235,
-31.48500273153377,
-20.184747412079496,
-11.300255319454273,
2525.4444796730822,
2673,
2820.5555203269178,
-0.11040442972459241,
2593,
2673,
2614.0840781302527,
48.923865192451636,
212198
],
[
2615,
2635,
2590,
2615,
19322,
43.96975290007124,
-29.961485405192434,
-22.140095010702083,
-7.821390394490351,
2519.9052489879273,
2667.5,
2815.0947510120727,
-0.11066148154607139,
2604,
2667.5,
2614.2672625042023,
48.64358910727652,
212198
],
[
2615,
2640,
2595,
2595,
16482,
41.3222928886916,
-30.02184664062088,
-23.716445336685844,
-6.305401303935035,
2514.1306331561627,
2659.75,
2805.3693668438373,
-0.10949853696312606,
2601,
2659.75,
2610.413810003362,
48.383332742471055,
195716
],
[
2600,
2605,
2575,
2580,
17409,
39.40590828525199,
-30.92359009697475,
-25.157874288743624,
-5.765715808231125,
2518.0445420437004,
2648,
2777.9554579562996,
-0.09815366915128368,
2597,
2648,
2604.33104800269,
47.07023754658027,
178307
],
[
2580,
2590,
2575,
2575,
20833,
38.7606220104283,
-31.676539071645948,
-26.461607245324092,
-5.214931826321855,
2517.056922582505,
2638.5,
2759.943077417495,
-0.09205463514685981,
2596,
2638.5,
2598.464838402152,
44.77950629325311,
157474
],
[
2575,
2670,
2575,
2645,
120763,
50.88630955815936,
-26.32142457520149,
-26.433570711299573,
0.1121461360980831,
2518.4742364727663,
2635.25,
2752.0257635272337,
-0.08862594708451473,
2602,
2635.25,
2607.771870721722,
48.3666844151636,
278237
],
[
2670,
2670,
2615,
2635,
47015,
49.382021157000715,
-22.623583592799605,
-25.671573287599582,
3.047989694799977,
2522.5575201907586,
2630.5,
2738.4424798092414,
-0.0820699333276878,
2606,
2630.5,
2613.2174965773775,
48.840492671223345,
231222
],
[
2640,
2650,
2615,
2625,
41902,
47.8584135481532,
-20.266316913222,
-24.590522012724065,
4.324205099502066,
2524.4112872881733,
2626.5,
2728.5887127118267,
-0.07773745494903994,
2612,
2626.5,
2615.573997261902,
47.85188605185025,
189320
],
[
2625,
2630,
2610,
2625,
30693,
47.858413548153194,
-18.188500376080356,
-23.310117685395323,
5.121617309314967,
2528.0232298626006,
2622.25,
2716.4767701373994,
-0.07186711422434885,
2621,
2622.25,
2617.459197809522,
45.86246561957524,
189320
],
[
2615,
2625,
2585,
2590,
57512,
42.53175360586357,
-19.14532787118469,
-22.477159722553196,
3.3318318513685057,
2536.259921259882,
2615,
2693.740078740118,
-0.06022185754502329,
2624,
2615,
2611.9673582476175,
45.443718075319865,
131808
]
] | no news data |
0 | [
[
3760,
3850,
3750,
3825,
50506,
29.520142092129774,
-112.7684462609468,
-123.88083722278121,
11.112390961834407,
3781.5754336438545,
3915.5,
4049.4245663561455,
-0.06840738927653967,
3836,
3915.5,
3859.2517781649885,
118.37647068120896,
-950920
],
[
3825,
3905,
3770,
3785,
39440,
27.828311803078503,
-111.93004702395774,
-121.49067918301652,
9.560632159058784,
3766.5954877014688,
3904,
4041.4045122985312,
-0.070391655890641,
3822,
3904,
3844.401422531991,
119.56386563255117,
-990360
],
[
3800,
3875,
3780,
3820,
48987,
31.52621407509023,
-107.20560264142841,
-118.63366387469891,
11.428061233270498,
3756.8510788311396,
3899,
4041.1489211688604,
-0.07291557895299328,
3806,
3899,
3839.5211380255932,
117.80930380165466,
-941373
],
[
3820,
3840,
3785,
3820,
26050,
31.52621407509023,
-102.28239860792064,
-115.36341082134327,
13.081012213422625,
3750.9556286375387,
3890.5,
4030.0443713624613,
-0.07173595751829397,
3801,
3890.5,
3835.6169104204746,
113.32292495867934,
-941373
],
[
3825,
3865,
3770,
3815,
43527,
31.260838762673234,
-97.65843648927012,
-111.82241595492864,
14.163979465658528,
3747.214365701522,
3881.5,
4015.785634298478,
-0.06919264938733882,
3813,
3881.5,
3831.4935283363798,
112.01414460448797,
-984900
],
[
3800,
3915,
3800,
3865,
51750,
36.974200779015284,
-88.93415350184523,
-107.24476346431197,
18.310609962466742,
3752.513172058253,
3874.75,
3996.986827941747,
-0.06309404629550135,
3821,
3874.75,
3838.194822669104,
112.22741998988168,
-933150
],
[
3940,
3940,
3880,
3930,
28861,
43.54364169507991,
-75.900209241021,
-100.97585261965378,
25.075643378632776,
3755.284911310146,
3873,
3990.715088689854,
-0.06078754902651894,
3850,
3873,
3856.5558581352834,
109.568318562033,
-904289
],
[
3960,
3960,
3885,
3910,
28820,
42.08989346713473,
-66.41891149546382,
-94.06446439481579,
27.64555289935197,
3759.2035422020554,
3870.25,
3981.2964577979446,
-0.05738464326487676,
3868,
3870.25,
3867.244686508227,
107.09915295045923,
-933109
],
[
3920,
3985,
3900,
3935,
46532,
44.58059125568012,
-56.23933164928121,
-86.49943784570888,
30.26010619642767,
3762.380485174522,
3868.75,
3975.119514825478,
-0.054989086824156555,
3891,
3868.75,
3880.7957492065816,
105.52064202542643,
-886577
],
[
3940,
3970,
3910,
3955,
44372,
46.56075742161785,
-46.02753169401785,
-78.40505661537068,
32.37752492135283,
3760.8285976707416,
3869.5,
3978.1714023292584,
-0.056168188308183695,
3919,
3869.5,
3895.6365993652653,
102.26916759503884,
-842205
]
] | no news data |
0 | [
[
4890,
6050,
4850,
6050,
32433420,
74.33957818638956,
50.9634289537762,
-58.692175927599116,
109.65560488137533,
4119.620184503332,
4855.75,
5591.879815496668,
-0.30319922380545455,
5043,
4855.75,
5016.34547729694,
280.3854680867179,
34163894
],
[
6360,
6740,
6150,
6480,
37285969,
78.01981293513354,
168.2934067729684,
-13.295059387485615,
181.58846616045403,
3894.4360342452933,
4928.25,
5962.063965754707,
-0.4195460724414171,
5337,
4928.25,
5309.076381837553,
309.6436489376666,
71449863
],
[
6530,
6870,
6450,
6630,
15173809,
79.14353747907616,
270.2665414544099,
43.417260780893486,
226.8492806735164,
3723.536232747834,
5007.75,
6291.963767252166,
-0.5128905265846601,
5713,
5007.75,
5573.261105470042,
317.52624544211903,
86623672
],
[
6690,
7680,
6600,
7130,
47052228,
82.3776538249735,
386.96610234209857,
112.1270290931345,
274.83907324896404,
3511.678570083888,
5109.25,
6706.821429916112,
-0.6253643606854673,
6189,
5109.25,
5884.6088843760335,
371.9886564819677,
133675900
],
[
7300,
7620,
7300,
7500,
3412796,
84.31582874244482,
503.5031816433693,
190.40225960318145,
313.10092204018787,
3304.56691036773,
5227.25,
7149.93308963227,
-0.7356384675048142,
6758,
5227.25,
6207.687107500827,
380.41803816182716,
137088696
],
[
7770,
7770,
7330,
7520,
2483040,
84.41560612602905,
590.6646747524173,
270.4547426330287,
320.20993211938867,
3181.0949446169657,
5354.25,
7527.405055383035,
-0.8117495654416715,
7052,
5354.25,
6470.149686000662,
384.6738925788395,
139571736
],
[
7600,
8310,
7600,
8310,
3909951,
87.73476588769871,
715.2423155101915,
359.41225720846126,
355.8300583017302,
3008.594958645172,
5530.75,
8052.905041354828,
-0.9120481096975377,
7418,
5530.75,
6838.11974880053,
413.6257573946367,
143481687
],
[
8520,
8900,
7810,
8320,
17119257,
87.77027277515701,
805.4926914257094,
448.6283440519109,
356.86434737379847,
2928.379627503372,
5709.5,
8490.620372496629,
-0.9742080295986089,
7756,
5709.5,
7134.495799040425,
461.9382032950198,
160600944
],
[
8370,
10050,
8330,
9060,
32046612,
90.06281155250466,
926.053610545553,
544.1133973506394,
381.94021319491367,
2820.397994922615,
5929.25,
9038.102005077384,
-1.0486493249828848,
8142,
5929.25,
7519.59663923234,
552.5140459168041,
192647556
],
[
9080,
9930,
8840,
9100,
13821563,
90.17007776760536,
1013.1477368013211,
637.9202652407757,
375.2274715605454,
2810.375089868271,
6155,
9499.62491013173,
-1.0867993209201394,
8462,
6155,
7835.677311385873,
590.9058997798895,
206469119
]
] | no news data |
0 | [
[
13790,
14020,
13430,
13520,
37107,
53.53638151393678,
-174.84683063911143,
-188.21179391806214,
13.364963278950711,
12293.451816642226,
13932.5,
15571.548183357774,
-0.23528414618450016,
13660,
13932.5,
13562.400942185006,
608.529766913578,
579479
],
[
13580,
13850,
13410,
13480,
48485,
53.004338409478194,
-171.73529768586013,
-184.91649467162176,
13.18119698576163,
12315.751285665643,
13844.5,
15373.248714334357,
-0.22084563752166664,
13596,
13844.5,
13545.920753748005,
596.491926419751,
530994
],
[
13540,
15240,
13420,
14860,
268403,
65.67740461723926,
-57.25491947250521,
-159.38417963179845,
102.12926015929324,
12379.693015178253,
13820,
15260.306984821747,
-0.2084380585849128,
13788,
13820,
13808.736602998404,
683.8853602469117,
799397
],
[
14800,
14930,
14520,
14620,
47310,
62.519795804429606,
13.944863110293227,
-124.7183710833801,
138.66323419367333,
12447.588788117902,
13791,
15134.411211882098,
-0.19482433643421038,
14026,
13791,
13970.989282398725,
664.3221202292751,
752087
],
[
14810,
15080,
14630,
15000,
43175,
65.35956303347022,
99.8826430471272,
-79.79816825727865,
179.68081130440584,
12440.853082208618,
13793.5,
15146.146917791382,
-0.19612816439502406,
14296,
13793.5,
14176.79142591898,
649.7276830700413,
795262
],
[
14830,
14970,
14370,
14570,
50239,
59.834910335417966,
131.7725544728837,
-37.48402371124618,
169.2565781841299,
12506.086116430504,
13766.5,
15026.913883569496,
-0.18311319268797382,
14506,
13766.5,
14255.433140735186,
648.3185628507526,
745023
],
[
14560,
14560,
14090,
14150,
41320,
54.949251460044046,
121.7515727754253,
-5.636904413911882,
127.38847718933718,
12506.402996922836,
13765.5,
15024.597003077164,
-0.1829351644440324,
14640,
13765.5,
14234.346512588148,
636.2958083614133,
703703
],
[
14130,
14950,
14110,
14850,
79670,
60.707744987146896,
168.35334981843698,
29.16114643255789,
139.19220338587908,
12460.23900975202,
13799.5,
15138.76099024798,
-0.19410282839928691,
14638,
13799.5,
14357.47721007052,
650.8461077641695,
783373
],
[
15150,
15700,
14940,
15490,
252854,
65.10010212655958,
254.0002879596177,
74.12897473796986,
179.87131322164785,
12348.655741734776,
13886,
15423.344258265224,
-0.22142362930508774,
14812,
13886,
14583.981768056416,
665.0713857810144,
1036227
],
[
15500,
15500,
14800,
15260,
79135,
62.40043121395298,
299.8604213983235,
119.27526407004059,
180.58515732828295,
12307.564660758508,
13961,
15614.435339241492,
-0.23686488636078967,
14864,
13961,
14719.185414445134,
667.5662867966563,
957092
]
] | no news data |
0 | [
[
5340,
5370,
5310,
5340,
39869,
19.0026618855043,
-294.4609098256078,
-305.29314800425175,
10.832238178643934,
5246.152051453088,
5686.5,
6126.847948546912,
-0.15487486100304668,
5394,
5686.5,
5479.597528647991,
121.45934098496603,
-2037851
],
[
5340,
5470,
5320,
5460,
39044,
31.576679441635424,
-278.8734433110194,
-300.0092070656053,
21.135763754585923,
5229.84346012014,
5661.5,
6093.15653987986,
-0.15248840055810658,
5394,
5661.5,
5475.678022918392,
123.49795948603989,
-1998807
],
[
5490,
5540,
5400,
5510,
32267,
36.03258097831543,
-259.49439184447783,
-291.90624402137985,
32.411852176902016,
5227.53067088445,
5638.5,
6049.46932911555,
-0.14577257395248736,
5410,
5638.5,
5482.542418334714,
124.67667666560847,
-1966540
],
[
5510,
5510,
5420,
5430,
24278,
32.3972477797971,
-247.7359396488182,
-283.07218314686753,
35.33624349804933,
5220.425580105403,
5612,
6003.574419894597,
-0.1395489735903766,
5416,
5612,
5472.033934667771,
122.19977118949359,
-1990818
],
[
5480,
5590,
5430,
5580,
45929,
43.838498811688154,
-223.73446354510997,
-271.204639226516,
47.47017568140603,
5232.605860200731,
5594.5,
5956.394139799269,
-0.1293749717755901,
5464,
5594.5,
5493.627147734217,
124.89978753310119,
-1944889
],
[
5550,
5710,
5550,
5670,
45147,
49.374709385164735,
-195.20072057445395,
-256.0038554961036,
60.803134921649644,
5248.392610268155,
5583,
5917.607389731845,
-0.11986651969616503,
5530,
5583,
5528.901718187374,
127.40694556645111,
-1899742
],
[
5700,
5700,
5590,
5670,
46333,
49.37470938516474,
-170.6207143088459,
-238.92722725865207,
68.30651294980618,
5266.706353609649,
5572,
5877.293646390351,
-0.10958135189890547,
5572,
5572,
5557.1213745499,
126.16359231170462,
-1899742
],
[
5670,
5700,
5630,
5670,
38390,
49.37470938516474,
-149.41847903740018,
-221.02547761440172,
71.60699857700155,
5288.021433534929,
5561.5,
5834.978566465071,
-0.09834705258116365,
5604,
5561.5,
5579.69709963992,
122.15190714658286,
-1899742
],
[
5650,
5740,
5640,
5650,
46092,
48.05979539408256,
-132.6997080522233,
-203.36032370196605,
70.66061564974277,
5314.081548498162,
5550.5,
5786.918451501838,
-0.08518816376969203,
5648,
5550.5,
5593.757679711936,
120.56962806468408,
-1945834
],
[
5670,
5680,
5610,
5640,
35532,
47.38036359222344,
-118.88642926836928,
-186.4655448152467,
67.5791155468774,
5316.050797852632,
5548.5,
5780.949202147368,
-0.08378812369013894,
5660,
5548.5,
5603.006143769549,
116.95751177434951,
-1981366
]
] | no news data |
0 | [
[
149100,
150700,
142500,
142500,
53866,
55.86452763799501,
1687.2505963282601,
-1392.307802788739,
3079.558399116999,
117637.55811286822,
132635,
147632.44188713178,
-0.22614606833990689,
143300,
132635,
139695.47591743903,
6885.832752164228,
25994
],
[
141700,
142500,
137900,
139500,
21990,
52.485541708739724,
1677.9371990535583,
-778.2588024202796,
2456.196001473838,
118104.36153132163,
133220,
148335.63846867837,
-0.22692746537574496,
144820,
133220,
139656.38073395123,
6722.558984152497,
4004
],
[
140100,
140100,
136500,
136500,
25867,
49.27581017296676,
1412.2023470684944,
-340.1665725225248,
1752.3689195910192,
118559.70325040794,
133600,
148640.29674959206,
-0.225154142957965,
143640,
133600,
139025.10458716098,
6499.519056713033,
-21863
],
[
137900,
138400,
135000,
137100,
19920,
49.9352508740579,
1235.7752995352494,
-24.97819811096994,
1260.7534976462193,
118896.34454498219,
133935,
148973.6554550178,
-0.22456647560410364,
141260,
133935,
138640.08366972877,
6278.124838376389,
-1943
],
[
139000,
143000,
138000,
143000,
35003,
55.993693424683094,
1554.1213415016828,
290.84170981156063,
1263.2796316901222,
119532.47942659898,
134730,
149927.520573401,
-0.22559965224376183,
139720,
134730,
139512.06693578302,
6251.115921349504,
33060
],
[
144800,
150800,
142500,
146300,
149477,
58.9834426833603,
2049.074834877043,
642.4883348246572,
1406.5865000523859,
120424.75402517535,
135780,
151135.24597482465,
-0.22617831749631237,
140480,
135780,
140869.6535486264,
6397.464784110254,
182537
],
[
151500,
153900,
148100,
151800,
96048,
63.44146340531037,
2852.254069460294,
1084.4414817517845,
1767.8125877085095,
120136.66926980813,
136845,
153553.33073019187,
-0.24419351427077157,
142940,
136845,
143055.72283890113,
6483.360156673808,
278585
],
[
154000,
155000,
145100,
149400,
80619,
60.35859332547854,
3257.5682382140076,
1519.066833044229,
1738.5014051697785,
120425.11754931373,
137775,
155124.88245068627,
-0.25185821013516635,
145520,
137775,
144324.5782711209,
6727.405859768536,
197966
],
[
152300,
152400,
145100,
145300,
68049,
55.405335671814775,
3210.9332623006485,
1857.440118895513,
1353.4931434051355,
121445.54869567661,
138590,
155734.4513043234,
-0.24741253054799608,
147160,
138590,
144519.66261689673,
6768.305441213641,
129917
],
[
148300,
154300,
147300,
152600,
90296,
61.4684043824867,
3720.1402382967644,
2229.9801427757634,
1490.160095521001,
122057.49005670472,
139740,
157422.5099432953,
-0.2530772855774337,
149080,
139740,
146135.7300935174,
6927.712195412667,
220213
]
] | no news data |
0 | [
[
12280,
12750,
12180,
12190,
2326,
48.814870128846465,
-192.81043566675726,
-214.9013309945832,
22.090895327825933,
11656.40433713115,
12191.5,
12726.59566286885,
-0.08778175989317953,
11954,
12191.5,
12083.766933811548,
404.45660949261054,
-20993
],
[
12050,
12450,
12020,
12190,
476,
48.814870128846465,
-172.18775121013277,
-206.3586150376931,
34.17086382756034,
11654.711305870795,
12189.5,
12724.288694129205,
-0.08774579664944508,
12064,
12189.5,
12105.013547049239,
406.2811373859955,
-20993
],
[
12200,
13350,
11950,
12090,
20641,
46.811484153279636,
-162.045331750267,
-197.4959583802079,
35.4506266299409,
11645.098798177898,
12178.5,
12711.901201822102,
-0.08759719207161834,
12154,
12178.5,
12102.010837639391,
477.2610561441387,
-41634
],
[
12160,
12210,
12090,
12180,
529,
48.846262260966725,
-145.0728340908263,
-187.0113335223316,
41.938499431505306,
11645.316124981839,
12166.5,
12687.683875018161,
-0.08567523528018106,
12220,
12166.5,
12117.608670111513,
451.74240927670024,
-41105
],
[
12200,
12450,
12080,
12150,
526,
48.18454813846662,
-132.51520391216764,
-176.11210760029883,
43.59690368813119,
11643.59327135316,
12155,
12666.40672864684,
-0.08414754893407483,
12160,
12155,
12124.08693608921,
445.903665756936,
-41631
],
[
12150,
12470,
12100,
12470,
203,
55.1620258226463,
-95.63939446834956,
-160.01756497390897,
64.37817050555941,
11637.832201339197,
12168,
12698.167798660803,
-0.08714132127889594,
12216,
12168,
12193.269548871369,
440.4819753457263,
-41428
],
[
12250,
12440,
12110,
12330,
966,
51.87103393411439,
-76.82627431187211,
-143.3793068415016,
66.55303252962949,
11639.885856080871,
12164.5,
12689.114143919129,
-0.0862533016431631,
12244,
12164.5,
12220.615639097095,
434.7332628210316,
-42394
],
[
12300,
12350,
12230,
12260,
529,
50.25654914781508,
-66.7951827441284,
-128.06248202202696,
61.26729927789856,
11639.790319172105,
12164,
12688.209680827895,
-0.08619034541727964,
12278,
12164,
12228.492511277676,
412.2523154766722,
-42923
],
[
12260,
12430,
12260,
12430,
1091,
54.001038849194664,
-44.61361319396565,
-111.3727082564147,
66.75909506244905,
11637.497960405883,
12166.5,
12695.502039594117,
-0.08696043062411003,
12328,
12166.5,
12268.794009022142,
394.94857865690994,
-41832
],
[
12600,
12600,
12370,
12580,
2568,
57.07167061808429,
-14.760661401744073,
-92.05029888548059,
77.28963748373651,
11637.497960405883,
12166.5,
12695.502039594117,
-0.08696043062411003,
12414,
12166.5,
12331.035207217714,
383.1665373242736,
-39264
]
] | no news data |
0 | [
[
140400,
141100,
136500,
137100,
111818,
43.96568610744549,
2440.184087541158,
4630.337381190887,
-2190.1532936497288,
133258.94742471754,
143100,
152941.05257528246,
-0.1375409164959114,
139920,
143100,
141346.14037744282,
5807.433002399269,
-196370
],
[
137100,
137500,
132300,
135700,
113078,
42.15836339497481,
1780.9461822148005,
4060.4591413956696,
-2279.512959180869,
133301.11036918685,
143110,
152918.88963081315,
-0.1370818200099665,
138260,
143110,
140216.91230195426,
5764.044930799321,
-309448
],
[
135800,
137700,
135200,
136200,
95603,
43.058640764551676,
1284.03960474013,
3505.175234064562,
-2221.135629324432,
133080.6786378885,
143050,
153019.3213621115,
-0.13938233292011903,
137640,
143050,
139413.52984156343,
5530.898864313655,
-213845
],
[
136300,
142900,
136300,
140100,
177674,
49.64248218468416,
1191.2035157814971,
3042.380890407949,
-1851.177374626452,
134108.65899063705,
143335,
152561.34100936295,
-0.12873814503593609,
137900,
143335,
139550.82387325075,
5614.406088291252,
-36171
],
[
140100,
144300,
138400,
142800,
100421,
53.63905434164194,
1320.2783347935765,
2697.960379285075,
-1377.6820444914983,
134352.0768454325,
143465,
152577.9231545675,
-0.1270403674006554,
138380,
143465,
140200.65909860062,
5634.805653413306,
64250
],
[
142700,
144000,
138500,
138800,
181408,
47.61057618942842,
1087.27110370851,
2375.822524169762,
-1288.5514204612518,
133887.39898918575,
143040,
152192.60101081425,
-0.12797260921160866,
138720,
143040,
139920.5272788805,
5625.176678169499,
-117158
],
[
140700,
144300,
140200,
142700,
187972,
53.14043599675086,
1203.4361380013288,
2141.3452469360755,
-937.9091089347467,
133823.0211612049,
142890,
151956.9788387951,
-0.12690851478473086,
140120,
142890,
140476.4218231044,
5616.2354868716775,
70814
],
[
142700,
145000,
141000,
142800,
213526,
53.276619603371955,
1288.7114652905439,
1970.8184906069691,
-682.1070253164253,
133792.53257719104,
142855,
151917.46742280896,
-0.12687644706603138,
141440,
142855,
140941.1374584835,
5500.790094952272,
284340
],
[
143100,
143500,
141700,
143200,
91504,
53.854319536603946,
1372.745280513831,
1851.2038485883415,
-478.4585680745106,
133930.63693851477,
142585,
151239.36306148523,
-0.1213923352594625,
142060,
142585,
141392.9099667868,
5236.447945312824,
375844
],
[
141800,
142900,
139400,
141600,
103825,
51.13100940114891,
1295.3045912384696,
1740.0239971183673,
-444.71940587989775,
133936.3360422915,
142295,
150653.6639577085,
-0.11748359334774217,
141820,
142295,
141434.32797342946,
5133.844520647623,
272019
]
] | no news data |
0 | [
[
8010,
8200,
7910,
8120,
106140,
46.52615175841899,
-37.56213166378893,
-58.70316878851716,
21.14103712472823,
7681.221979614937,
8052.5,
8423.778020385063,
-0.09221434843466338,
8046,
8052.5,
8015.508149312343,
281.8026338498672,
300119
],
[
8000,
8130,
7950,
8040,
90494,
44.15080739025255,
-32.81224628837663,
-53.52498428848906,
20.71273800011243,
7678.685766437548,
8049,
8419.314233562453,
-0.09201496671945635,
8076,
8049,
8020.406519449875,
274.53101714630526,
209625
],
[
8000,
8070,
7960,
8060,
43956,
44.90806245453779,
-27.12145579438311,
-48.24427858966787,
21.122822795284762,
7677.104133726605,
8045,
8412.895866273395,
-0.09145950684236044,
8058,
8045,
8028.3252155599,
262.7788016358549,
253581
],
[
8080,
8220,
8050,
8190,
63428,
49.683706701994396,
-11.983412463826426,
-40.99210536449959,
29.00869290067316,
7677.4649378572885,
8044.5,
8411.535062142711,
-0.09125118084224289,
8074,
8044.5,
8060.660172447921,
256.151744376151,
317009
],
[
8190,
8450,
8130,
8350,
213621,
54.869073514750326,
12.776973763407113,
-30.238289538918245,
43.01526330232536,
7666.681053509487,
8051,
8435.318946490514,
-0.09547110830717007,
8152,
8051,
8118.528137958337,
260.7123340635688,
530630
],
[
8350,
8620,
8290,
8600,
235568,
61.5386738177954,
51.97355016635629,
-13.795921597863337,
65.76947176421963,
7619.582002564999,
8068.5,
8517.417997435,
-0.11127669267769744,
8248,
8068.5,
8214.82251036667,
265.6614530590282,
766198
],
[
8670,
8780,
8550,
8670,
129581,
63.17948328284293,
87.6748729872852,
6.498237319166369,
81.17663566811883,
7570.67979665673,
8091.5,
8612.32020334327,
-0.1287326709122585,
8374,
8091.5,
8305.858008293337,
263.11420641195474,
895779
],
[
8670,
8720,
8290,
8570,
73907,
59.288233986383474,
106.66964302661836,
26.53251846065677,
80.13712456596159,
7548.639647256149,
8105,
8661.360352743852,
-0.1372881808127949,
8476,
8105,
8358.68640663467,
275.0346202396723,
821872
],
[
8710,
8800,
8580,
8630,
138349,
60.84642377941776,
125.12230168391216,
46.25047510530785,
78.8718265786043,
7523.155878073619,
8120.5,
8717.84412192638,
-0.14712003495508427,
8564,
8120.5,
8412.949125307736,
271.81786165112425,
960221
],
[
8780,
8880,
8650,
8870,
99682,
66.38806716890419,
157.29891685206167,
68.46016345465861,
88.83875339740305,
7478.156054853473,
8161.5,
8844.843945146527,
-0.16745547880819148,
8668,
8161.5,
8504.35930024619,
270.2594429617582,
1059903
]
] | no news data |
0 | [
[
968,
983,
943,
971,
67988,
63.568489698435734,
16.701612031932882,
12.855693351947535,
3.8459186799853473,
825.2176764383995,
917.8499999999998,
1010.4823235616001,
-0.20184632251805917,
951.4000000000001,
917.8499999999998,
948.7439871361433,
42.99750006787491,
4907659
],
[
971,
1010,
961,
1009,
100709,
70.62215156309814,
20.730682901811974,
14.430691261920423,
6.299991639891552,
829.3802487648452,
925.5499999999998,
1021.7197512351545,
-0.20781103394771686,
966,
925.5499999999998,
960.7951897089147,
43.4262500630267,
5008368
],
[
999,
1010,
982,
1000,
73509,
67.29871182253731,
22.933166541725086,
16.131186317881355,
6.8019802238437315,
838.3027461861657,
933.0499999999998,
1027.797253813834,
-0.20309148237250776,
977.8000000000002,
933.0499999999998,
968.6361517671318,
42.324375058524794,
4934859
],
[
1009,
1018,
985,
1013,
67124,
69.52927810841189,
25.43444954687959,
17.991838963681005,
7.4426105831985865,
846.7811002789081,
940.8499999999998,
1034.9188997210915,
-0.19996577503553542,
992.2000000000002,
940.8499999999998,
977.5089214137055,
41.658348268630164,
5001983
],
[
1013,
1013,
990,
1002,
68038,
65.46050351799406,
26.22680005465736,
19.638831181876277,
6.587968872781083,
856.9949255757111,
947.6999999999999,
1038.4050744242886,
-0.19142149292875119,
999,
947.6999999999999,
982.4071371309644,
40.325609106585155,
4933945
],
[
995,
1002,
953,
999,
66508,
64.35442094402694,
26.30939033790594,
20.972943013082208,
5.33644732482373,
884.5160836677644,
956.5,
1028.4839163322356,
-0.15051524585935305,
1004.6000000000001,
956.5,
985.7257097047716,
40.94520845611479,
4867437
],
[
999,
1014,
977,
993,
111686,
62.09458648369921,
25.595643234036174,
21.897483057273,
3.6981601767631744,
902.7277627833746,
962.8,
1022.8722372166253,
-0.12478653347865674,
1001.4,
962.8,
987.1805677638173,
40.663407852106594,
4755751
],
[
1002,
1002,
955,
955,
54062,
50.09626225905756,
21.71341238930586,
21.860668923679572,
-0.14725653437371378,
910.9623164599607,
965.2,
1019.4376835400394,
-0.11238641429763649,
992.4,
965.2,
980.7444542110538,
41.11602157695612,
4701689
],
[
970,
1028,
955,
1017,
187535,
62.744934993677056,
23.370201187431007,
22.16257537642986,
1.2076258110011473,
911.8336112350698,
969.1500000000001,
1026.4663887649303,
-0.11828177013863746,
993.2,
969.1500000000001,
987.9955633688431,
43.393448607173546,
4889224
],
[
1017,
1070,
1009,
1041,
173932,
66.30517533816032,
26.316457924566976,
22.993351886057287,
3.323106038509689,
909.5124333172024,
973.95,
1038.3875666827978,
-0.13232212471440566,
1001.0000000000001,
973.95,
998.5964506950746,
44.651059420946865,
5063156
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.