labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
4425,
4425,
4235,
4270,
105984,
46.47970741830018,
-0.30964579896499345,
-46.71653929506239,
46.406893496097396,
3939.0733935319954,
4166.25,
4393.426606468005,
-0.10905567667230955,
4308,
4166.25,
4260.260018232589,
151.17646059652066,
-23983
],
[
4270,
4285,
4210,
4255,
73253,
45.74312420956232,
0.7768665064731977,
-37.217858134755275,
37.99472464122847,
3943.1169976038364,
4172.75,
4402.383002396164,
-0.11006314895268762,
4316,
4172.75,
4259.208014586071,
145.73528483962633,
-97236
],
[
4200,
4255,
4175,
4220,
42100,
43.99131485834812,
-1.1727533853509158,
-30.0088371848744,
28.836083799523486,
3947.6169976038364,
4177.25,
4406.883002396164,
-0.10994458191210181,
4304,
4177.25,
4251.366411668857,
141.0399073510816,
-139336
],
[
4220,
4220,
4110,
4160,
72014,
41.08644005302315,
-7.473193432958396,
-25.5017084344912,
18.028515001532803,
3952.1197596631937,
4179.75,
4407.380240336806,
-0.10892050497604226,
4259,
4179.75,
4233.093129335086,
138.82277111171865,
-211350
],
[
4160,
4165,
4005,
4040,
127130,
35.97053935638394,
-21.896920610623056,
-24.780750869717572,
2.883830259094516,
3947.204891622294,
4178.25,
4409.295108377706,
-0.11059420014489613,
4189,
4178.25,
4194.474503468069,
140.33543031802446,
-338480
],
[
4070,
4070,
3990,
4020,
65540,
35.18420939775277,
-34.543465600409945,
-26.733293815856047,
-7.810171784553898,
3950.2367346382944,
4179,
4407.763265361706,
-0.10948229976631042,
4139,
4179,
4159.579602774455,
136.02575672387988,
-404020
],
[
4020,
4045,
3900,
3980,
88841,
33.60209143722451,
-47.248952807788555,
-30.83642561424255,
-16.412527193546005,
3922.82321874146,
4165.75,
4408.67678125854,
-0.11663051371711702,
4084,
4165.75,
4123.663682219565,
136.6667741007456,
-492861
],
[
3980,
4170,
3975,
4035,
139277,
37.74721276066178,
-52.27748035991863,
-35.12463656337777,
-17.152843796540857,
3908.8033419273806,
4158.5,
4408.196658072619,
-0.12008977182763947,
4047,
4158.5,
4105.930945775652,
140.8334330935495,
-353584
],
[
4030,
4035,
3950,
3960,
49591,
34.57723399747378,
-61.604361144522954,
-40.42058147960681,
-21.183779664916145,
3891.1677509575266,
4153.25,
4415.332249042473,
-0.1262058624173712,
4007,
4153.25,
4076.7447566205215,
136.84533072972457,
-403175
],
[
3950,
3980,
3895,
3905,
65514,
32.42663491979818,
-72.597166760444,
-46.855898535774244,
-25.741268224669753,
3857.673213581247,
4142.25,
4426.826786418753,
-0.13740203339670606,
3980,
4142.25,
4042.395805296417,
133.14209282045854,
-468689
]
] | 흥국화재, 신용대출금리 역주행… 8대 보험사 중 유일하게 10% 넘어: 이재명 정부, 최근 금융권에 금리 인하 주문하는 중흥국화재의 지난달 신용대출금리가 유일하게 10%를 넘긴 것으로 나타났다./사진=흥국화재 최근 이재명 정부가 중·저신용자들에 대한 고금리 부담을 해소하라고 연일 지시하고 있는 가운데 흥국화재가 8대 보험사 중 유일하게 신용대출금리 10%를 넘긴 것으로 나타났다. 23일 손해·생명보험협회에 따르면 지난달 흥국화재의 신용대출금리는 10.38%로 전월 대비 0.41%포인트(p), 전년대비 1.37%p 상승한 것으로 나타났다. 신용대출을 취급하는 8대 보험사(삼성·흥국화재, KB손보, 삼성·한화·교보·흥국·미래에셋생명) 중 10%대를 기록한 것은 흥국화재가 유일하다. 지난달 흥국화재의 신용대출 금리는 8대 보험사 중에서 가장 높은 수치이기도 하다. 흥국화재에 이어 교보생명(9.79%), 미래에셋생명(9.47%), 한화생명(8.89%) 등 순이었다. 올 8월 신용대출금리가 7월보다 오른 곳은 흥국화재를 포함해 KB손보, 미래에셋생명 등 3곳이다. KB손보는 전월 대비 0.33%p 오른 8.34%, 미래에셋생명은 0.06%p 상승한 9.47%였다. 삼성화재는 전월 대비 0.04%p 하락한 8.38%였으며 삼성생명은 0.1%p 하락한 8.45%, 한화생명은 0.1%p 떨어진 8.89%, 교보생명은 0.1%p 하락한 9.79%를 기록했다. 흥국생명 경우 전월과 동일한 8.76%를 기록했다. ./그래픽=머니S 강지호 기자 신용대출은 보험사가 취급하는 대출 이자 수입원 중 하나다. 보험사 신용대출은 급전이 필요한 고객에게 유용할 수 있지만 금리가 상대적으로 높은 편이다. 보험사는 금융채, 국고채, 자금조달비용지수(COFIX·코픽스), 신잔액코픽스 등 회사별 기준금리에 가산금리를 더해 금리를 산출한다. 은행권은 기준금리가 변동될 때 빠르게 대출 금리에 반영하는 반면 보험사는 공시이율, 회사채 금리, 국고채 금리 등 여러 지표를 기준금리로 삼는다. 특히 공시이율은 시중금리를 반영하지만 변동 속도가 상대적으로 느려 금리 조정이 지연되는 경향이 있다. 통상적으로 보험업계에서 생보사가 취급하는 가계대출(신용·보험계약대출) 비중은 70%, 손보사가 취급하는 비중은 30%로 추산한다. 금융감독원에 따르면 올 1분기 흥국화재의 대출채권 잔액은 2조111억5400만원으로 지난해 같은 기간보다 9.9% 감소한 수치를 기록했다. 이는 신용대출을 취급하는 8대 보험사 중 가장 적은 규모다. 흥국화재가 줄어든 대출 이자 수익을 메우기 위해 대출금리를 올렸다는 보험업계 목소리가 나오는 이유다. 올해 6월 출범한 이재명 정부는 연일 금융권에 상생금융을 강조하며 이자장사를 지양하라고 지시하는 중이다. 최근엔 지방은행들에 대해 대출 이자 인하를 지시하는 등 금융권의 금리 인하를 주문하고 있다. 보험업계 관계자는 "정부 차원에서 금리 인하를 압박하는 상황에서 10%대 금리는 이례적"이라며 "9월 금리 동향을 통해 정부의 목소리가 보험권에 먹혔는지 판단할 수 있을 것"이라고 전했다. 흥국화재, 상반기 자동차보험 14% 성장…업계 역성장 속 ‘선방’: 역성장 업계 속 두 자릿수 성장할인 특약·첨단장치 전략 통했다가격 경쟁력·소비자 맞춤 강화흥국화재 자동차보험 원수보험료가 지난해 같은 기간 대비 두 자릿수 성장을 달성했다.ⓒ흥국화재[데일리안 = 김민환 기자] 국내 자동차보험 시장이 올해 상반기 역성장을 기록한 가운데 흥국화재가 두 자릿수 성장을 달성하며 업계 이목을 끌고 있다.보험료 인하, 정비비 상승, 기후재해 등으로 손해율이 악화돼 대형 손해보험사들의 실적이 흔들리는 상황에서, 흥국화재가 차별화 전략으로 반전 성과를 낸 것이다.29일 금융감독원에 따르면 올해 상반기 국내 손해보험사들의 자동차보험 원수보험료는 10조2115억원으로, 전년 동기(10조5141억원) 대비 3026억원 감소해 -2.9% 역성장을 기록했다.대부분의 손보사들이 손해율 상승으로 수익성이 악화한 가운데, 흥국화재는 같은 기간 원수보험료가 14.0% 늘어나 업계 최고 성장률을 기록했다. 원수보험료란 보험회사가 보험계약자로부터 받은 보험료를 뜻한다.업계 전반이 ‘적자 늪’에 빠진 와중에도 흥국화재가 성장을 이룬 배경에는 소비자 중심의 맞춤형 전략이 있다.회사는 최근 몇 년간 안전습관 할인, 첨단안전장치 장착 할인 등 다양한 특약을 앞세워 소비자 부담을 줄이고 있다.특히 올해 도입한 ‘후측방 충돌방지 장치’ 장착 차량 대인 담보 보험료 8% 할인 제도는 시장에서 호응을 얻고 있다. 이 장치는 사각지대 차량을 감지해 경고하거나 자동으로 제동하는 첨단 운전자 보조 시스템(ADAS)의 일종으로, 교통사고 위험을 크게 줄일 수 있다는 평가다.이외에도 차선이탈 경고장치, 전방추돌방지장치, 어라운드뷰 모니터, 헤드업디스플레이, 블랙박스 등 첨단 장치에 따른 할인 특약을 다양화해 고객이 체감할 수 있는 혜택을 확대하고 있다.▼ 관련기사 보기흥국화재, 업계 첫 '치매실종피해보장' 도입…배타적 사용권 획득https://www.dailian.co.kr/news/view/1546020흥국화재, 중고차 보증 기간 1년 확대…소비자 권익 보호 앞장https://www.dailian.co.kr/news/view/1543217가격 경쟁력 역시 눈에 띈다. 흥국화재 자동차보험은 온라인 다이렉트 채널 가입 시 오프라인 대비 평균 20% 이상 저렴하다.제휴 신용카드로 30만원 이상 결제하면 최대 3만원 혜택을 받을 수 있으며, 카드사별로 주유권, 캐시백, 청구 할인, 포인트 적립 등 추가 혜택도 제공된다.자동차보험 업계는 최근 15년간 7조원이 넘는 누적 적자를 기록하는 등 구조적 어려움에 직면해 있다.올해 역시 대형 4개사 기준 손해율이 87% 안팎에 달하며, 연간 5000억원대 손실이 예상된다. 이런 가운데 흥국화재가 성장세를 이어간 것은 ‘위기 속 차별화 전략’이 통했다는 방증으로 풀이된다.흥국화재 관계자는 “대형사 중심의 시장 구조 속에서도 안전운전 습관과 첨단 장치 활용을 지원해 고객 부담을 줄이는 데 집중해왔다”며 “앞으로도 합리적 보험료 체계를 통해 고객과 회사 모두에 도움이 되는 지속가능한 구조를 만들어 나가겠다”고 말했다. 흥국화재, 업계 자동차보험 역성장에도 14% 증가: 안전장치 할인 특약·가격 경쟁력 선보여흥국화재가 국내 자동차보험 시장의 역성장에도 두 자릿수 성장률을 기록했다.흥국화재는 29일 "안전 습관 할인, 첨단 안전장치 장착 할인 등 맞춤형 전략으로 소비자 부담을 줄였다"고 밝혔다.[사진=흥국화재]올해 상반기 국내 손해 보험사들의 자동차보험 원수보험료는 10조 2115억원으로, 전년 동기(10조 5141억원)보다 3026억원 감소해 역성장했다.흥국화재는 같은 기간 원수보험료가 14.0% 늘어 업계 최고 성장률을 기록했다. 원수보험료란 보험회사가 보험계약자로부터 받은 보험료다.흥국화재가 올해 도입한 '후측방 충돌방지장치' 장착 차량 대인 담보 보험료 8% 할인 상품이 시장에서 호응을 얻었다. 이 장치는 사각지대 차량을 감지해 경고하거나 자동으로 제동하는 첨단 운전자 보조 시스템(ADAS)의 하나다.흥국화재는 △차선 이탈 경고장치 △전방 추돌 방지 장치 △어라운드뷰 모니터 △헤드업 디스플레이 △블랙박스 등 첨단 장치 할인 특약도 선보였다.흥국화재 자동차보험은 온라인 채널 가입 시 오프라인보다 평균 20% 이상 싸다. 제휴 신용카드로 30만원 이상 결제하면 최대 3만원 혜택을 받을 수 있다. 카드사별로 주유권, 캐시백, 청구 할인, 포인트 적립 등 추가 혜택도 있다.흥국화재 관계자는 "대형사 중심의 시장 구조 속에서도 안전운전 습관과 첨단 장치 활용을 지원해 고객 부담을 줄이는 데 집중했다"며 "합리적 보험료를 통해 모두에게 지속 가능한 구조를 만들겠다"고 말했다. 흥국화재, 상반기 차보험 14% 성장…"업계 역성장 속 선방": 시장 역성장에도 두 자릿수 성장률안전장치 할인 특약 등 차별화 전략[서울=뉴시스]권안나 기자 = 국내 자동차보험 시장이 올해 상반기 역성장을 기록한 가운데 흥국화재가 두 자릿수 성장을 달성했다.25일 금융감독원에 따르면 올해 상반기 국내 손해보험사들의 자동차보험 원수보험료는 10조2115억원으로, 전년 동기(10조5141억원) 대비 2.9% 역성장을 기록했다. 대부분의 손보사들이 손해율 상승으로 수익성이 악화한 가운데, 흥국화재는 같은 기간 원수보험료가 14.0% 늘어나 업계 최고 성장률을 기록했다. 원수보험료란 보험회사가 보험계약자로부터 받은 보험료를 뜻한다. 보험료 인하, 정비비 상승, 기후재해 등으로 업계 전반이 적자 늪에 빠진 가운데서도 흥국화재가 성장을 이룬 배경에는 소비자 중심의 맞춤형 전략이 있다. 흥국화재는 최근 몇 년간 안전습관 할인, 첨단안전장치 장착 할인 등 다양한 특약을 앞세워 소비자 부담을 줄였다. 특히 올해 도입한 '후측방 충돌방지 장치' 장착 차량 대인 담보 보험료 8% 할인 제도는 시장에서 호응을 얻고 있다. 이 장치는 사각지대 차량을 감지해 경고하거나 자동으로 제동하는 첨단 운전자 보조 시스템(ADAS)의 일종으로, 교통사고 위험을 크게 줄일 수 있다는 평가다.이 밖에 차선이탈 경고장치, 전방추돌방지장치, 어라운드뷰 모니터, 헤드업디스플레이, 블랙박스 등 첨단 장치에 따른 할인 특약을 다양화해 고객이 체감할 수 있는 혜택을 확대하고 있다.가격 경쟁력 역시 눈에 띈다. 흥국화재 자동차보험은 온라인 다이렉트 채널 가입 시 오프라인 대비 평균 20% 이상 저렴하다. 제휴 신용카드로 30만원 이상 결제하면 최대 3만원 혜택을 받을 수 있다. 카드사별로 주유권, 캐시백, 청구 할인, 포인트 적립 등 추가 혜택도 제공된다.흥국화재 관계자는 “대형사 중심의 시장 구조 속에서도 안전운전 습관과 첨단 장치 활용을 지원해 고객 부담을 줄이는 데 집중해왔다”며 “앞으로도 합리적 보험료 체계를 통해 고객과 회사 모두에 도움이 되는 지속가능한 구조를 만들어 나가겠다”고 말했다. |
0 | [
[
41350,
41750,
40650,
40800,
5418,
52.37016825774675,
1001.4391964739116,
1241.8047541452552,
-240.3655576713436,
39048.04807064479,
41322.5,
43596.95192935521,
-0.11008297800739102,
41450,
41322.5,
41400.7096685281,
1559.5022486889236,
45206
],
[
40900,
42000,
40850,
41450,
12124,
55.185056425225646,
939.3137172890929,
1181.3065467740228,
-241.99282948492987,
39198.18317789119,
41392.5,
43586.81682210881,
-0.10602485098067585,
41570,
41392.5,
41410.56773482248,
1533.8235166397149,
57330
],
[
40950,
43850,
40750,
43000,
40145,
61.090361267095105,
1003.5822026310343,
1145.7616779454252,
-142.17947531439086,
39380.55568550586,
41552.5,
43724.44431449414,
-0.1045397660547086,
41750,
41552.5,
41728.454187857984,
1645.6932654511638,
97475
],
[
43000,
43300,
42050,
43200,
14542,
61.790008925083804,
1058.4525862735027,
1128.2998596110408,
-69.84727333753813,
39456.17398404582,
41687.5,
43918.82601595418,
-0.10705012370394879,
41950,
41687.5,
42022.76335028639,
1617.4294607760808,
112017
],
[
42450,
43150,
41750,
41950,
9390,
55.11904528579101,
989.6649656369918,
1100.5728808162312,
-110.90791517923935,
39452.98100344464,
41675,
43897.01899655536,
-0.10663558471771364,
42080,
41675,
42008.21068022912,
1605.4702135777895,
102627
],
[
41850,
42000,
40650,
41600,
12006,
53.381237774579986,
896.5730695185048,
1059.772918556686,
-163.19984903818113,
39492.14479813748,
41595,
43697.85520186252,
-0.10111096054153237,
42240,
41595,
41926.5685441833,
1587.222341179376,
90621
],
[
41600,
43000,
41250,
41600,
9307,
53.38123777457999,
813.4204663542405,
1010.5024281161968,
-197.08196176195634,
39597.37024095589,
41500,
43402.62975904411,
-0.09169300043586072,
42270,
41500,
41861.25483534664,
1598.8493168094205,
90621
],
[
41650,
43000,
41650,
42600,
10405,
57.79091906256951,
818.7747463098276,
972.156891754923,
-153.38214544509538,
39631.883500727665,
41580,
43528.116499272335,
-0.09370449731949665,
42190,
41580,
42009.003868277316,
1584.6457941801764,
101026
],
[
42200,
42550,
40300,
40300,
20472,
46.82107685341609,
630.1631451774883,
903.7581424394361,
-273.5949972619478,
39661.53476011029,
41587.5,
43513.46523988971,
-0.09262231391113718,
41610,
41587.5,
41667.20309462185,
1635.7425231673067,
80554
],
[
40150,
40300,
37850,
37950,
45797,
38.73143835647429,
287.74478935952357,
780.5554718234537,
-492.8106824639301,
39051.87335653112,
41485,
43918.12664346888,
-0.11730151348530218,
40810,
41485,
40923.762475697484,
1693.9037715124991,
34757
]
] | no news data |
0 | [
[
414000,
417500,
414000,
415500,
743,
37.77026929539745,
-6171.894687348045,
-5688.3449966984645,
-483.54969064958095,
413876.4288437862,
426250,
438623.5711562138,
-0.05805781187666307,
419800,
426250,
421238.58663135086,
7660.335113830595,
-13574
],
[
417000,
418000,
407500,
409000,
4010,
32.22128791992394,
-6808.7503543805215,
-5912.426068234876,
-896.3242861456456,
410820.51045815955,
425125,
439429.48954184045,
-0.06729545212274247,
417100,
425125,
418790.86930508073,
7863.168319985553,
-17584
],
[
416000,
416500,
410500,
411000,
2055,
35.367689764532294,
-7070.57459089451,
-6144.055772766803,
-926.5188181277072,
408992.6419535652,
423975,
438957.3580464348,
-0.07067566741640342,
415000,
423975,
417232.6954440646,
7837.227725700871,
-15529
],
[
411000,
414000,
405000,
405500,
2070,
31.093032202051894,
-7633.877629862516,
-6442.020144185946,
-1191.85748567657,
405912.13453393267,
422800,
439687.86546606733,
-0.07988583474960896,
411900,
422800,
414886.15635525173,
7920.282888150809,
-17599
],
[
401000,
406500,
401000,
404000,
780,
30.027119677787507,
-8107.874282844656,
-6775.190971917688,
-1332.6833109269674,
403030.3641292492,
421900,
440769.6358707508,
-0.08945075075018165,
409000,
421900,
412708.9250842014,
7747.405538997181,
-18379
],
[
404000,
409500,
403000,
407000,
1038,
34.83844380380561,
-8147.525514863839,
-7049.657880506918,
-1097.8676343569205,
401066.8848617978,
420925,
440783.1151382022,
-0.09435464815918373,
407300,
420925,
411567.1400673611,
7658.305143354526,
-17341
],
[
404000,
407000,
403500,
406000,
1076,
33.99923989069841,
-8165.514081091154,
-7272.829120623766,
-892.684960467388,
399503.3520200366,
419575,
439646.6479799634,
-0.09567609118733669,
406700,
419575,
410453.71205388894,
7361.283347400632,
-18417
],
[
406000,
411500,
406000,
411500,
804,
42.24026633644831,
-7647.806956840854,
-7347.824687867184,
-299.9822689736693,
399064.7829313986,
418550,
438035.2170686014,
-0.09310819289739052,
406800,
418550,
410662.96964311117,
7228.334536872016,
-17613
],
[
411500,
414000,
409500,
414000,
1526,
45.567278738284074,
-6955.611267393106,
-7269.382003772369,
313.7707363792633,
399623.34520422947,
417475,
435326.65479577053,
-0.08552203028095351,
408500,
417475,
411330.37571448897,
7033.453498524015,
-16087
],
[
415500,
416000,
412500,
415500,
650,
47.52051481652744,
-6214.368362356792,
-7058.379275489255,
844.0109131324625,
400566.2538416279,
416525,
432483.7461583721,
-0.07662803509211734,
410800,
416525,
412164.3005715912,
6781.063962915157,
-15437
]
] | no news data |
0 | [
[
1454,
1454,
1440,
1445,
108909,
42.92753154438675,
-17.609817479456524,
-24.99807752742894,
7.388260047972416,
1386.5209922844049,
1449.35,
1512.179007715595,
-0.08669956561989171,
1448.8000000000002,
1449.35,
1446.998491360474,
21.69352174027814,
-1077981
],
[
1451,
1451,
1440,
1446,
58610,
43.53189119519252,
-16.460614256942108,
-23.290584873331575,
6.829970616389467,
1388.242690515134,
1446.75,
1505.257309484866,
-0.08088102227042132,
1449.6000000000001,
1446.75,
1446.7987930883792,
20.9296987588297,
-1019371
],
[
1446,
1449,
1442,
1449,
55871,
45.39985534214793,
-15.133339774836031,
-21.659135853632467,
6.525796078796436,
1392.8321050484772,
1443.8,
1494.7678949515227,
-0.07060243101748552,
1448.6,
1443.8,
1447.2390344707032,
19.93472027605615,
-963500
],
[
1449,
1450,
1444,
1450,
34757,
46.040615805503,
-13.841220567774826,
-20.095552796460943,
6.254332228686117,
1400.2376373573004,
1440.8000000000002,
1481.3623626427,
-0.056305334040393916,
1448.2,
1440.8000000000002,
1447.7912275765627,
18.939383113480712,
-928743
],
[
1450,
1453,
1425,
1437,
142039,
39.54369983205358,
-13.708178789390331,
-18.81807799504682,
5.10989920565649,
1408.1754793351774,
1437.65,
1467.1245206648227,
-0.041003750098873366,
1445.4,
1437.65,
1445.6329820612502,
19.586570033946376,
-1070782
],
[
1442,
1445,
1435,
1445,
28796,
44.713965774909425,
-12.809548577956548,
-17.616372111628767,
4.806823533672219,
1408.776770965364,
1438.3000000000002,
1467.8232290346364,
-0.04105295005859165,
1445.4,
1438.3000000000002,
1445.5063856490003,
18.901815031521636,
-1041986
],
[
1453,
1453,
1435,
1438,
55196,
41.37933637591386,
-12.517920365830832,
-16.59668176246918,
4.078761396638349,
1411.3594616334883,
1439.3000000000002,
1467.240538366512,
-0.038825176636575934,
1443.8000000000002,
1439.3000000000002,
1444.0051085192003,
18.837399672127233,
-1097182
],
[
1438,
1448,
1429,
1433,
94786,
39.134323368445486,
-12.545642759568864,
-15.786473961889119,
3.240831202320255,
1416.8876891845075,
1440.6000000000001,
1464.3123108154928,
-0.032920048334711405,
1440.6,
1440.6000000000001,
1441.8040868153603,
18.849013981261002,
-1191968
],
[
1443,
1443,
1428,
1429,
36719,
37.386779574488386,
-12.743480614952887,
-15.177875292501874,
2.434394677548987,
1420.7230359553134,
1441.4,
1462.0769640446867,
-0.02869011245273575,
1436.4,
1441.4,
1439.2432694522881,
18.574084411170933,
-1228687
],
[
1429,
1439,
1424,
1431,
45857,
38.85696435776597,
-12.59371277384389,
-14.661042788770278,
2.0673300149263873,
1426.5400869452176,
1442.4,
1458.2599130547826,
-0.021991005344956335,
1435.2,
1442.4,
1437.5946155618306,
18.31879266751587,
-1182830
]
] | no news data |
0 | [
[
12330,
12330,
12100,
12160,
14621,
38.30482898074143,
-396.1399593626884,
-410.0731980333328,
13.933238670644414,
12089.272403322095,
12718.5,
13347.727596677905,
-0.09894682496802379,
12336,
12718.5,
12449.32404324539,
353.0776173923282,
4875
],
[
12100,
12150,
12050,
12140,
21744,
37.932560632656035,
-397.76832808348627,
-407.61222404336354,
9.843895959877273,
12022.6734812597,
12668,
13313.3265187403,
-0.10188293633411737,
12272,
12668,
12387.459234596312,
335.7149304357333,
-16869
],
[
12050,
12260,
12050,
12120,
29144,
37.53966458886829,
-396.1065847384307,
-405.311096182377,
9.20451144394633,
11976.855010932102,
12613.5,
13250.144989067898,
-0.1009466030947632,
12206,
12613.5,
12333.96738767705,
326.73529254746666,
-46013
],
[
12120,
12550,
12120,
12500,
47508,
48.46232853577612,
-359.97722360212356,
-396.24432166632636,
36.2670980642028,
12003.648989554227,
12578.5,
13153.351010445773,
-0.09140215613082209,
12254,
12578.5,
12367.17391014164,
334.11134307979046,
1495
],
[
12450,
12450,
12150,
12220,
22931,
42.55687677874542,
-349.90462187308367,
-386.97638170767783,
37.07175983459416,
11979.406962615749,
12539.5,
13099.593037384251,
-0.08933259498133915,
12228,
12539.5,
12337.739128113313,
335.2462471455197,
-21436
],
[
12220,
12290,
12050,
12200,
15198,
42.161670977462535,
-339.62090687884665,
-377.5052867419116,
37.884379863064964,
11973.863968853437,
12496.5,
13019.136031146563,
-0.08364518563542804,
12236,
12496.5,
12310.191302490652,
328.44294377798263,
-36634
],
[
12170,
12200,
11860,
11950,
34449,
37.47667413969282,
-347.63656143459593,
-371.5315416804485,
23.894980245852594,
11918.363744769013,
12445.5,
12972.636255230987,
-0.08471114141352094,
12198,
12445.5,
12238.153041992522,
329.268447793841,
-71083
],
[
11940,
12170,
11740,
12150,
15291,
42.939320621856055,
-334.0005464975384,
-364.02534264386657,
30.024796146328185,
11908.099757804432,
12409,
12909.900242195568,
-0.08073176600782793,
12204,
12409,
12220.522433594018,
336.4635586657095,
-55792
],
[
12150,
12250,
11890,
11910,
10183,
38.58297196517846,
-338.6560841223818,
-358.9514909395696,
20.295406817187825,
11833.836435610001,
12380.5,
12927.163564389999,
-0.08831041789749994,
12086,
12380.5,
12158.417946875215,
338.14473304673027,
-65975
],
[
11920,
12510,
11920,
12150,
27181,
44.632318748084415,
-319.2989573712184,
-351.02098422589944,
31.72202685468102,
11810.48254007324,
12361,
12911.51745992676,
-0.08907328855703572,
12072,
12361,
12156.734357500172,
356.8486806862495,
-38794
]
] | no news data |
0 | [
[
14450,
14530,
14320,
14490,
54970,
46.02799603863113,
-5.466045999872222,
-52.33801401218753,
46.87196801231531,
13724.673285523208,
14320.5,
14916.326714476792,
-0.08321311608907404,
14502,
14320.5,
14485.674208556817,
331.64282845446644,
-294352
],
[
14590,
14900,
14570,
14630,
66018,
49.75971765144731,
7.949902279167873,
-40.28043075391645,
48.23033303308432,
13780.509711589537,
14357,
14933.490288410463,
-0.08030790393682011,
14522,
14357,
14514.539366845454,
337.2397692791474,
-228334
],
[
14860,
14880,
14520,
14780,
60573,
53.471699079338464,
30.336187656999755,
-26.15710707173321,
56.49329472873296,
13795.35725010726,
14390,
14984.64274989274,
-0.08264666433533573,
14572,
14390,
14567.631493476365,
338.8655000449226,
-167761
],
[
14720,
14980,
14640,
14910,
70409,
56.47325662953371,
57.89995896263281,
-9.345693864860007,
67.24565282749282,
13812.59519480397,
14431.5,
15050.40480519603,
-0.08577137583702744,
14660,
14431.5,
14636.105194781092,
338.94653575599955,
-97352
],
[
14940,
14940,
14410,
14470,
87264,
45.722210859247426,
43.735962589975315,
1.2706374261070579,
42.46532516386826,
13856.387449831192,
14451.5,
15046.612550168808,
-0.0823599695766955,
14656,
14451.5,
14602.884155824875,
352.59321177342815,
-184616
],
[
14400,
14530,
14140,
14260,
84200,
41.64706138879097,
15.38826215453264,
4.094162371792175,
11.294099782740465,
13871.666986372626,
14457,
15042.333013627374,
-0.080975722989192,
14610,
14457,
14534.307324659901,
355.26512521818324,
-268816
],
[
14210,
14310,
13880,
13960,
90181,
36.62501443996607,
-30.92846339636162,
-2.910362781838585,
-28.018100614523036,
13834.117251704785,
14447,
15059.882748295215,
-0.0848456770672409,
14476,
14447,
14419.445859727923,
360.6033305597416,
-358997
],
[
13960,
14240,
13930,
14100,
37747,
40.24622058922384,
-55.695943945966064,
-13.46747901466408,
-42.228464931301986,
13841.194629489792,
14449,
15056.805370510208,
-0.08413113302099916,
14340,
14449,
14355.556687782338,
356.9888069483315,
-321250
],
[
14080,
14210,
13960,
13970,
33213,
38.07087512907481,
-84.83632393274092,
-27.741247998279448,
-57.09507593446148,
13915.821031375048,
14462.5,
15009.178968624952,
-0.07559951165081448,
14152,
14462.5,
14278.445350225871,
349.346749309165,
-354463
],
[
13950,
14140,
13930,
13930,
42327,
37.401009371472924,
-109.89119345021027,
-44.17123708866561,
-65.71995636154466,
13867.459873187374,
14450.5,
15033.540126812626,
-0.08069480319886871,
14044,
14450.5,
14208.756280180698,
339.3934100727961,
-396790
]
] | no news data |
0 | [
[
4230,
4230,
4120,
4135,
170433,
36.60578141313776,
-63.29294972284151,
-74.26265707534792,
10.969707352506404,
4002.354179186582,
4215.739001464844,
4429.123823743105,
-0.10123246349174693,
4178,
4215.739001464844,
4170.765498818635,
86.5395676507666,
-743344
],
[
4110,
4150,
4045,
4075,
367825,
32.95397501132005,
-67.0358159244015,
-72.81728884515864,
5.781472920757139,
4017.4596189076024,
4194.739001464844,
4372.018384022084,
-0.08452463073165377,
4164,
4194.739001464844,
4151.612399054908,
87.85816996142613,
-1111169
],
[
4050,
4090,
4035,
4090,
145701,
34.70763406457246,
-68.00773883531565,
-71.85537884319004,
3.8476400078743893,
4005.5619243751316,
4186.739001464844,
4367.9160785545555,
-0.08654806379204542,
4142,
4186.739001464844,
4139.289919243926,
85.51115782132426,
-965468
],
[
4090,
4130,
4055,
4130,
99721,
39.269401140034475,
-64.80331674175522,
-70.44496642290308,
5.641649681147854,
4000.809189132894,
4180.239001464844,
4359.668813796793,
-0.08584667635944908,
4126,
4180.239001464844,
4137.431935395141,
84.76036083408682,
-865747
],
[
4125,
4180,
4090,
4175,
126320,
44.008844489088155,
-57.96448670558402,
-67.94887047943928,
9.984383773855257,
4005.396064991372,
4173.239001464844,
4341.081937938315,
-0.08043773022084622,
4121,
4173.239001464844,
4144.945548316113,
85.1346207745092,
-739427
],
[
4180,
4200,
4155,
4190,
123872,
45.53466476763903,
-50.74928383729548,
-64.50895315101052,
13.759669313715037,
4011.8645443479586,
4167.239001464844,
4322.613458581728,
-0.07456949652384633,
4132,
4167.239001464844,
4153.956438652891,
82.26786214775854,
-615555
],
[
4200,
4200,
4140,
4170,
67749,
43.819998019728,
-46.11344929561892,
-60.8298523799322,
14.716403084313278,
4021.9233316047425,
4159.739001464844,
4297.554671324945,
-0.0662616908472237,
4151,
4159.739001464844,
4157.165150922313,
80.6773005657758,
-683304
],
[
4190,
4190,
4130,
4190,
130842,
46.0094722511115,
-40.360434206890204,
-56.7359687453238,
16.375534538433598,
4039.2633606841005,
4152.739001464844,
4266.214642245586,
-0.05465098612781362,
4171,
4152.739001464844,
4163.73212073785,
79.20035052536325,
-552462
],
[
4225,
4225,
4150,
4160,
65692,
43.28447431377062,
-37.78630062789307,
-52.94603512183766,
15.15973449394459,
4045.7819426987803,
4147.786169433593,
4249.790396168406,
-0.04918490132712997,
4177,
4147.786169433593,
4162.98569659028,
78.9003254878373,
-618154
],
[
4160,
4195,
4150,
4190,
56738,
46.685051254427016,
-32.94575379958587,
-48.9459788573873,
16.00022505780143,
4054.204138275868,
4144.333337402344,
4234.46253652882,
-0.04349514953976595,
4180,
4144.333337402344,
4168.388557272225,
76.4788736672775,
-561416
]
] | no news data |
0 | [
[
60900,
64200,
58400,
62500,
1458986,
77.64516260050944,
7667.8406785259285,
4257.088551810853,
3410.752126715076,
15016.820284271806,
41320,
67623.1797157282,
-1.2731451943721297,
59480,
41320,
54318.21584683961,
4591.095056722795,
16006195
],
[
63100,
63800,
59700,
60800,
877538,
73.69722698858475,
7856.005451476209,
4976.871931743924,
2879.133519732285,
15701.188023798957,
42842.5,
69983.81197620105,
-1.2670274599381943,
61760,
42842.5,
55614.57267747169,
4556.0168383854525,
15128657
],
[
54200,
58000,
52900,
57100,
1617721,
65.84947192476604,
7618.744171577127,
5505.246379710565,
2113.4977918665627,
16978.705747792912,
44175,
71371.2942522071,
-1.23129798538572,
61320,
44175,
55911.65814197736,
4794.872778500778,
13510936
],
[
57100,
58500,
55200,
57500,
892490,
66.26767147829266,
7377.941240925982,
5879.785351953648,
1498.1558889723337,
18440.80924814798,
45505,
72569.19075185202,
-1.1895040435931004,
59880,
45505,
56229.32651358189,
4688.096151465008,
14403426
],
[
61400,
62900,
57600,
60000,
1744677,
68.83629211112282,
7304.629073140299,
6164.754096190979,
1139.8749769493197,
20135.575310204888,
46977.5,
73819.42468979511,
-1.1427566256099242,
59580,
46977.5,
56983.46121086551,
4738.946426360364,
16148103
],
[
60700,
61500,
59000,
60400,
785606,
69.23988753233826,
7195.8559607938005,
6370.974469111544,
824.8814916822566,
22317.481984352842,
48510,
74702.51801564716,
-1.0798811797834327,
59160,
48510,
57666.76896869241,
4579.021681620338,
16933709
],
[
59200,
59200,
49500,
50200,
2443152,
51.07507307586426,
6214.955591168553,
6339.770693522946,
-124.81510235439328,
24626.628243537372,
49475,
74323.37175646263,
-1.0044819305290602,
57040,
49475,
56173.41517495393,
5030.520132933171,
14490557
],
[
52800,
56400,
51200,
55500,
1259655,
57.33798567185561,
5798.41022361409,
6231.498599541175,
-433.0883759270855,
27302.595584046936,
50697.5,
74092.40441595306,
-0.9229214227901992,
56720,
50697.5,
56038.73213996315,
5114.054409152231,
15750212
],
[
54400,
56600,
52600,
54000,
792003,
55.184875249950814,
5286.320146770966,
6042.462908987134,
-756.1427622161682,
30767.247414700232,
51927.5,
73087.75258529976,
-0.8149921558056815,
56020,
51927.5,
55630.98571197052,
5034.479094212786,
14958209
],
[
54700,
54700,
49950,
50800,
709291,
50.80210242907584,
4569.596352699911,
5747.889597729691,
-1178.2932450297794,
34374.91092634798,
52952.5,
71530.08907365202,
-0.701669952264842,
54180,
52952.5,
54664.78856957642,
5014.1591589118725,
14248918
]
] | no news data |
0 | [
[
9190,
9210,
9070,
9090,
36667,
52.75780498397973,
-28.44868302949726,
-49.03688321712482,
20.588200187627557,
8951.17418621408,
9128,
9304.82581378592,
-0.03874360512399634,
9162,
9128,
9133.280444315926,
150.3624204331333,
74743
],
[
9120,
9160,
9050,
9090,
119256,
52.75780498397973,
-29.646219014193775,
-45.15875037653861,
15.512531362344838,
8948.881248026479,
9126.5,
9304.118751973521,
-0.03892373899600532,
9154,
9126.5,
9124.624355452741,
147.47939040219524,
74743
],
[
9120,
9120,
9000,
9040,
50344,
49.49089796299669,
-34.23521479691408,
-42.97404326061371,
8.738828463699633,
8940.008674129605,
9119,
9297.991325870395,
-0.039256788215899674,
9126,
9119,
9107.699484362194,
145.51657680203846,
24399
],
[
9090,
9090,
8900,
8930,
93466,
43.15906502096314,
-46.21536574010497,
-43.622307756511965,
-2.593057983593006,
8917.496443846412,
9102.5,
9287.503556153588,
-0.04064895493624562,
9068,
9102.5,
9072.159587489756,
148.69396417332143,
-69067
],
[
8930,
8930,
8700,
8750,
60324,
35.218678050087696,
-69.43382741080859,
-48.784611687371296,
-20.649215723437294,
8850.620787396698,
9076,
9301.379212603302,
-0.0496648771712874,
8980,
9076,
9007.727669991804,
154.50153816094132,
-129391
],
[
8770,
8770,
8620,
8660,
55023,
32.04419046822023,
-94.01314835041194,
-57.83031901997943,
-36.18282933043251,
8765.190609886795,
9048.5,
9331.809390113205,
-0.06262018900662102,
8894,
9048.5,
8938.182135993444,
154.1799997208741,
-184414
],
[
8650,
8650,
8270,
8350,
104548,
24.01478828108893,
-136.92842090023805,
-73.64993939603116,
-63.278481504206894,
8592.57018138718,
9006.5,
9420.42981861282,
-0.09191801890030975,
8746,
9006.5,
8820.545708794754,
171.02428545509738,
-288962
],
[
8370,
8430,
8280,
8280,
31867,
22.635529986140543,
-174.57510542332057,
-93.83497260148904,
-80.74013282183152,
8442.556349047045,
8965,
9487.443650952955,
-0.11655184628063693,
8594,
8965,
8712.436567035804,
169.5225507797333,
-320829
],
[
8360,
8360,
8120,
8120,
47615,
19.831803303884733,
-214.8444439479772,
-118.03686687078668,
-96.80757707719052,
8277.456914183633,
8922,
9566.543085816367,
-0.1444839914405665,
8432,
8922,
8593.949253628643,
174.55665429546664,
-368444
],
[
8180,
8200,
8100,
8110,
19163,
19.66783261866367,
-244.74384656475195,
-143.37826280957972,
-101.36558375517222,
8140.098966814834,
8879,
9617.901033185166,
-0.166437894624432,
8304,
8879,
8497.159402902915,
169.2311789886476,
-387607
]
] | no news data |
0 | [
[
9470,
9490,
9430,
9490,
68308,
56.164739720088235,
2.681058095080516,
6.480104970864147,
-3.799046875783631,
9372.396037627666,
9538.5,
9704.603962372334,
-0.034828109738917784,
9522,
9538.5,
9514.871547955918,
104.91397853922349,
332192
],
[
9530,
9530,
9470,
9470,
62163,
54.42308894358848,
-1.2782504146180145,
4.928433893767715,
-6.2066843083857295,
9365.730459221053,
9534.5,
9703.269540778947,
-0.03540186497014987,
9508,
9534.5,
9505.897238364734,
101.70583721499325,
270029
],
[
9530,
9530,
9330,
9360,
192295,
45.97815527664037,
-13.140634569914255,
1.314620201031321,
-14.455254770945576,
9343.364782673443,
9520,
9696.635217326557,
-0.03710823893415059,
9468,
9520,
9476.717790691788,
108.72684884249372,
77734
],
[
9410,
9410,
9350,
9360,
60234,
45.97815527664037,
-22.284774468567775,
-3.4052587328884982,
-18.879515735679277,
9328.883791660397,
9504.5,
9680.116208339603,
-0.03695432865265989,
9430,
9504.5,
9453.37423255343,
105.24635963945846,
77734
],
[
9370,
9400,
9310,
9320,
107455,
43.15410855533701,
-32.38591228695623,
-9.201389443702045,
-23.184522843254182,
9314.763014324715,
9486,
9657.236985675285,
-0.03610309628405752,
9400,
9486,
9426.699386042743,
104.15733395092572,
-29721
],
[
9340,
9360,
9300,
9340,
75041,
44.97398979022473,
-38.33539733228281,
-15.028191021418198,
-23.30720631086461,
9299.857991329181,
9472.5,
9645.142008670819,
-0.03645120267528499,
9370,
9472.5,
9409.359508834194,
101.00323866871675,
45320
],
[
9340,
9350,
9260,
9270,
73912,
40.13136694901589,
-48.143849748621506,
-21.65132276685886,
-26.492526981762644,
9273.178710426953,
9455.5,
9637.821289573047,
-0.038564071613991155,
9330,
9455.5,
9381.487607067356,
100.2172930495227,
-28592
],
[
9320,
9340,
9260,
9320,
47986,
44.71084351571625,
-51.291282841211796,
-27.579314781729448,
-23.71196805948235,
9255.900087902448,
9447.5,
9639.099912097552,
-0.040560976363599274,
9322,
9447.5,
9369.190085653885,
98.7732006888425,
19394
],
[
9340,
9350,
9240,
9270,
51824,
41.30804797550285,
-57.16130839419384,
-33.49571350422233,
-23.66559488997151,
9234.383141259505,
9441,
9647.616858740495,
-0.043770121542314466,
9304,
9441,
9349.352068523109,
99.57511492535374,
-32430
],
[
9290,
9330,
9220,
9220,
86540,
38.17886680131799,
-65.09752433007452,
-39.816075669392774,
-25.281448660681747,
9203.356402370759,
9432,
9660.643597629241,
-0.04848252706302829,
9284,
9432,
9323.481654818486,
100.31974957354277,
-118970
]
] | no news data |
0 | [
[
16610,
16670,
16020,
16070,
313415,
56.10911798031614,
549.974471766207,
504.1261555516645,
45.84831621454248,
12986.236081589188,
15570.5,
18154.763918410812,
-0.331943600836301,
16670,
15570.5,
16271.889194343925,
798.6548012069563,
6921973
],
[
16420,
16630,
16130,
16500,
375219,
59.54594115839957,
538.6694147285962,
511.0348073870509,
27.63460734154529,
13419.734602921319,
15743,
18066.26539707868,
-0.2951490055362614,
16686,
15743,
16317.51135547514,
781.6080296921738,
7297192
],
[
16450,
16740,
16100,
16200,
599723,
56.237334849706116,
499.74186958826067,
508.77621982729283,
-9.034350239032165,
13930.831583481635,
15898,
17865.168416518365,
-0.24747369688242107,
16492,
15898,
16294.009084380114,
771.493170428447,
6697469
],
[
16400,
16400,
15390,
15550,
793416,
49.783009387958174,
411.69616476790543,
489.3602088154154,
-77.66404404750995,
14501.808883647078,
16016,
17530.191116352922,
-0.1890848047393759,
16186,
16016,
16145.20726750409,
788.5293725407008,
5904053
],
[
15800,
15800,
15050,
15380,
666449,
48.22413603240533,
324.4615394554585,
456.380474943424,
-131.91893548796554,
15032.44002330205,
16103.5,
17174.55997669795,
-0.13302201095388586,
15940,
16103.5,
15992.165814003274,
785.7772745020793,
5237604
],
[
15360,
15360,
14820,
14870,
568923,
43.79369263979505,
211.73399495760896,
407.451178946261,
-195.71718398865204,
14838.05619105934,
16019.5,
17200.943808940658,
-0.14750070962772352,
15700,
16019.5,
15767.73265120262,
769.6503263233594,
4668681
],
[
14750,
14750,
14140,
14270,
509022,
39.22764225062018,
73.13852283014785,
340.58864772303843,
-267.4501248928906,
14512.083047881819,
15913.5,
17314.916952118183,
-0.17612931814097238,
15254,
15913.5,
15468.186120962097,
766.8181601574051,
4159659
],
[
14270,
14470,
14140,
14380,
374520,
40.45342094474035,
-27.506231945841137,
266.9696717892625,
-294.47590373510366,
14273.133893689039,
15814.5,
17355.86610631096,
-0.19493074157399365,
14890,
15814.5,
15250.548896769678,
735.6168630033047,
4534179
],
[
14560,
14850,
14310,
14400,
336595,
40.68766737471217,
-104.45005711853082,
192.68572600770386,
-297.1357831262347,
14084.373385742594,
15750.5,
17416.626614257406,
-0.21156491720991788,
14660,
15750.5,
15080.439117415743,
721.6442299316401,
4870774
],
[
14410,
15200,
14410,
15050,
663037,
47.865733813609445,
-111.6915149362394,
131.8102778189152,
-243.5017927551546,
14012.19260465983,
15698.5,
17384.80739534017,
-0.2148367545103252,
14594,
15698.5,
15074.351293932596,
727.2410706508086,
5533811
]
] | no news data |
0 | [
[
3850,
3850,
3785,
3800,
51371,
70.871144340876,
53.285608200699244,
19.437233213016214,
33.84837498768303,
3389.9543254813743,
3653.75,
3917.5456745186257,
-0.1443972217686627,
3828,
3653.75,
3775.46268648349,
71.06839859420232,
741844
],
[
3785,
3850,
3780,
3780,
25943,
67.30065825410611,
51.65655179181613,
25.881096928776195,
25.775454863039933,
3398.419284110214,
3664.5,
3930.580715889786,
-0.14522074820018338,
3820,
3664.5,
3776.3701491867923,
70.99208440890216,
715901
],
[
3770,
3780,
3740,
3755,
75574,
63.02626784272427,
47.79724489833961,
30.26432652268888,
17.532918375650734,
3417.248039646046,
3676.5,
3935.751960353954,
-0.14103193817704557,
3804,
3676.5,
3772.096119349434,
68.77836409398058,
640327
],
[
3770,
3770,
3720,
3735,
45798,
59.756515851068265,
42.63343186329939,
32.73814759081098,
9.89528427248841,
3436.7285684028557,
3687,
3937.2714315971443,
-0.13575884545546207,
3784,
3687,
3764.6768954795475,
67.43705237298198,
594529
],
[
3740,
3740,
3655,
3665,
51558,
49.98267157189007,
32.517812740537465,
32.69408062075628,
-0.17626788021881623,
3450.5783557821896,
3692.75,
3934.9216442178104,
-0.13116059533833072,
3747,
3692.75,
3744.741516383638,
68.6915486320547,
542971
],
[
3665,
3670,
3560,
3630,
134972,
45.936941430235606,
21.429873966402283,
30.441239289885484,
-9.0113653234832,
3462.897008719847,
3697,
3931.102991280153,
-0.12664484245612834,
3713,
3697,
3721.7932131069106,
71.64215230119366,
407999
],
[
3600,
3600,
3545,
3595,
35935,
42.25372584861315,
9.706504568245691,
26.294292345557526,
-16.587787777311835,
3472.2122645523796,
3699.75,
3927.2877354476204,
-0.12300168143664866,
3676,
3699.75,
3696.4345704855286,
72.59628427967984,
372064
],
[
3595,
3630,
3545,
3630,
17993,
46.84364406901439,
3.2029358993968344,
21.67602105632539,
-18.473085156928555,
3485.642494976702,
3704,
3922.357505023298,
-0.1179036204229471,
3651,
3704,
3683.147656388423,
73.48226397398842,
390057
],
[
3610,
3620,
3590,
3615,
18844,
45.18599450924524,
-3.125534549409622,
16.71570993517839,
-19.84124448458801,
3503.5062424822627,
3708.75,
3913.9937575177373,
-0.11068082643356242,
3627,
3708.75,
3669.5181251107388,
71.09067369013212,
371213
],
[
3615,
3615,
3575,
3600,
34369,
43.52721885495257,
-9.244700461728826,
11.523627855796946,
-20.76832831752577,
3517.7337308928427,
3712.25,
3906.7662691071573,
-0.10479696631808597,
3614,
3712.25,
3655.6145000885913,
68.86991128369412,
336844
]
] | no news data |
0 | [
[
1553,
1557,
1545,
1557,
36387,
45.87462400200833,
0.9940949657254805,
0.1872399771301803,
0.8068549885953002,
1535.3936251306598,
1560.0000000000005,
1584.6063748693412,
-0.03154663444787268,
1564.6000000000001,
1560.0000000000005,
1563.5842618418262,
24.587843448395496,
-844186
],
[
1557,
1565,
1548,
1556,
54027,
45.40575844616356,
0.35103594170345787,
0.21999917004483582,
0.13103677165862204,
1539.9415111335113,
1561.1500000000003,
1582.3584888664893,
-0.02717034092366397,
1561.6000000000001,
1561.1500000000003,
1562.067409473461,
24.04585463065296,
-898213
],
[
1571,
1575,
1550,
1557,
43586,
46.000123493049415,
-0.07701356078314348,
0.16059662387923998,
-0.23761018466238346,
1541.8251411548292,
1561.7500000000002,
1581.6748588451712,
-0.025516067033995195,
1559.4000000000003,
1561.7500000000002,
1561.0539275787692,
24.114007871320606,
-854627
],
[
1557,
1557,
1530,
1542,
85777,
39.12020235957058,
-1.6080835292752909,
-0.19313940675166621,
-1.4149441225236246,
1538.9832772258999,
1560.3500000000001,
1581.7167227741004,
-0.0273870897863944,
1554.2000000000003,
1560.3500000000001,
1557.2431420630155,
24.320150166226277,
-940404
],
[
1528,
1542,
1515,
1523,
120327,
32.491338621134965,
-4.304983549840017,
-1.0155082353693365,
-3.2894753144706805,
1531.3308111126948,
1558.1,
1584.869188887305,
-0.03436132326205643,
1547.0000000000005,
1558.1,
1550.3945136504126,
24.51156801149583,
-1060731
],
[
1525,
1525,
1513,
1517,
43323,
30.721002557491055,
-6.847512243446772,
-2.1819090369848237,
-4.665603206461949,
1523.4972396208345,
1555.6499999999999,
1587.8027603791652,
-0.04133675361317177,
1539.0000000000005,
1555.6499999999999,
1543.7156109203302,
23.617884582103272,
-1104054
],
[
1513,
1518,
1484,
1490,
195251,
24.3036393361008,
-10.915333729965596,
-3.9285939755809784,
-6.986739754384617,
1508.9852870946409,
1552.5499999999997,
1596.1147129053586,
-0.05612020599060756,
1525.8000000000002,
1552.5499999999997,
1532.9724887362643,
24.35946425481018,
-1299305
],
[
1490,
1523,
1490,
1511,
55393,
35.57587321860259,
-12.302768413363538,
-5.6034288631374904,
-6.699339550226047,
1502.9448486307954,
1550.15,
1597.3551513692048,
-0.060903978801025334,
1516.6000000000001,
1550.15,
1528.5779909890116,
24.976645379466596,
-1243912
],
[
1505,
1515,
1491,
1503,
42004,
33.52757801252944,
-13.887764038095838,
-7.2602958981291605,
-6.627468139966678,
1496.993426587379,
1548.45,
1599.9065734126211,
-0.066462040637568,
1508.8000000000002,
1548.45,
1523.4623927912094,
24.906884995218984,
-1285916
],
[
1503,
1516,
1495,
1498,
44343,
32.27676696832694,
-15.370165008605909,
-8.88226972022451,
-6.487895288381399,
1489.6513251784997,
1545.8000000000002,
1601.9486748215006,
-0.07264675225967192,
1503.8000000000002,
1545.8000000000002,
1518.3699142329674,
24.627821781274772,
-1330259
]
] | no news data |
0 | [
[
3380,
3490,
3285,
3320,
1428892,
58.43261686383461,
122.83446277601888,
86.0202241791464,
36.814238596872485,
2592.4568657009336,
3075.25,
3558.0431342990664,
-0.3139862673272524,
3360,
3075.25,
3270.8732785178017,
174.21686323889668,
22242461
],
[
3320,
3445,
3220,
3230,
1735428,
53.928973217312276,
113.84216981839063,
91.58461330699524,
22.257556511395393,
2632.1967887842034,
3098,
3563.8032112157966,
-0.3007122086609404,
3372,
3098,
3262.6986228142414,
177.8442301504041,
20507033
],
[
3350,
3365,
3270,
3340,
886377,
58.1723092978319,
114.27450815850034,
96.12259227729626,
18.151915881204076,
2673.5493629716398,
3126,
3578.4506370283602,
-0.2894757754500065,
3338,
3126,
3278.158898251393,
174.78392799680378,
21393410
],
[
3345,
3350,
3285,
3310,
703105,
56.640104432674526,
110.91779878783473,
99.08163357940396,
11.83616520843077,
2719.3803771858384,
3151.5,
3583.6196228141616,
-0.27423107905071337,
3314,
3151.5,
3284.5271186011146,
166.94221885417494,
20690305
],
[
3300,
3340,
3220,
3250,
761473,
53.59939382217785,
102.23755299842014,
99.71281746320719,
2.5247355352129546,
2766.1102467101955,
3172.5,
3578.8897532898045,
-0.2561952739415631,
3290,
3172.5,
3277.621694880892,
163.5892032217339,
19928832
],
[
3250,
3280,
3125,
3175,
878441,
49.986940092368734,
88.28878432581996,
97.42801083572975,
-9.13922650990979,
2808.2161279442143,
3188,
3567.7838720557857,
-0.238258388993592,
3261,
3188,
3257.097355904714,
162.97568870589578,
19050391
],
[
3175,
3175,
3085,
3100,
628283,
46.60431963837396,
70.37121588630907,
92.01665184584563,
-21.645435959536556,
2825.2645488533517,
3194.25,
3563.2354511466483,
-0.23103104086821527,
3235,
3194.25,
3225.677884723771,
157.7631395126175,
18422108
],
[
3100,
3155,
3085,
3095,
407894,
46.378993557831144,
55.13242333813014,
84.63980614430253,
-29.507382806172387,
2846.331551249926,
3201.25,
3556.168448750074,
-0.22173741429133859,
3186,
3201.25,
3199.542307779017,
151.49434383314482,
18014214
],
[
3095,
3130,
3040,
3060,
522059,
44.74803841772874,
39.772885890547514,
75.66642209355153,
-35.89353620300402,
2877.6328737677004,
3209.5,
3541.3671262322996,
-0.20680300746677027,
3136,
3209.5,
3171.633846223214,
147.1018907022059,
17492155
],
[
3065,
3095,
3030,
3050,
460233,
44.269036333664445,
26.4880871963951,
65.83075511412025,
-39.34266791772515,
2909.9789041973027,
3217.25,
3524.5210958026973,
-0.19101474601146778,
3096,
3217.25,
3147.3070769785713,
141.23746993776263,
17031922
]
] | no news data |
0 | [
[
22300,
22900,
21800,
22300,
565631,
77.11336337782215,
1113.275728460103,
611.5921991442176,
501.6835293158854,
15031.198639649645,
18545,
22058.801360350353,
-0.3789486503478408,
21090,
18545,
20378.510284110336,
1012.101759935987,
3733141
],
[
22600,
22750,
22050,
22550,
366758,
78.00352343382728,
1239.7576716420917,
737.2252936437924,
502.53237799829935,
14984.358294309284,
18829.5,
22674.641705690716,
-0.4084167615380882,
21770,
18829.5,
20812.808227288268,
989.8087770834165,
4099899
],
[
22600,
23950,
22250,
22600,
421895,
78.18626228658292,
1328.7135226064202,
855.522939436318,
473.1905831701022,
15011.340694915347,
19107.5,
23203.659305084653,
-0.42874884784348066,
22050,
19107.5,
21170.246581830615,
1040.5367215774581,
4521794
],
[
22800,
22950,
21450,
22100,
715802,
71.76561425270755,
1343.38020330375,
953.0943922098045,
390.28581109394554,
15201.775825893314,
19367.5,
23533.224174106686,
-0.4301767573622498,
22310,
19367.5,
21356.197265464492,
1073.3555271790683,
3805992
],
[
22450,
23350,
22150,
23250,
469909,
76.53791253297277,
1431.2999080859481,
1048.7354953850331,
382.564412700915,
15343.054674867526,
19684,
24024.945325132474,
-0.4410633331774511,
22560,
19684,
21734.957812371595,
1085.9729895234207,
4275901
],
[
22800,
22800,
21650,
21850,
469533,
62.6539725516522,
1372.1908459285696,
1113.4265654937403,
258.7642804348293,
15628.964103816754,
19914,
24199.035896183246,
-0.4303541123012199,
22470,
19914,
21757.966249897276,
1122.689204557462,
3806368
],
[
21650,
23100,
20700,
22450,
1095602,
65.5391344840849,
1358.1060724898416,
1162.3624668929606,
195.74360559688103,
15838.227831856519,
20146,
24453.77216814348,
-0.4276553328842928,
22450,
20146,
21896.37299991782,
1213.9256899462148,
4901970
],
[
23900,
24350,
23050,
24000,
811916,
71.63544277271959,
1455.2407249524913,
1220.938118504867,
234.30260644762438,
15968.656190770504,
20455.5,
24942.343809229496,
-0.4386931445556937,
22730,
20455.5,
22317.098399934257,
1262.9309978071994,
5713886
],
[
25150,
25300,
24200,
24600,
551078,
73.58357745643654,
1562.6226808710635,
1289.2750309781063,
273.3476498929572,
16326.335465213524,
20842.5,
25358.664534786476,
-0.43336111644826447,
23230,
20842.5,
22773.678719947406,
1265.578783678114,
6264964
],
[
24400,
25150,
24150,
24800,
564371,
74.21920499403184,
1644.9005929910782,
1360.4001433807007,
284.5004496103775,
16680.509193703747,
21214.5,
25748.490806296253,
-0.42744262709903635,
23540,
21214.5,
23178.942975957925,
1246.6088705582486,
6829335
]
] | no news data |
0 | [
[
4620,
4620,
4535,
4585,
6027,
49.64337935274795,
-11.953724604648414,
-3.88143627150186,
-8.072288333146554,
4432.834526077894,
4626.5,
4820.165473922106,
-0.08372007950809716,
4576,
4626.5,
4583.467313218627,
140.5527685690136,
919977
],
[
4585,
4610,
4570,
4600,
12196,
50.45520112328142,
-10.124509624963139,
-5.130050942194115,
-4.994458682769023,
4438.924102213016,
4629.25,
4819.575897786984,
-0.08222753050147806,
4602,
4629.25,
4586.773850574902,
133.37042795694123,
932173
],
[
4590,
4590,
4480,
4480,
23546,
44.30198745473619,
-18.148634531194148,
-7.733767659994122,
-10.414866871200026,
4419.706613003291,
4621.25,
4822.793386996709,
-0.08722461974431557,
4568,
4621.25,
4565.419080459922,
132.4153973885883,
908627
],
[
4480,
4500,
4450,
4485,
11373,
44.60512455106492,
-23.829659634010568,
-10.952946054797412,
-12.876713579213156,
4409.478515492352,
4607,
4804.521484507648,
-0.08574841958222183,
4554,
4607,
4549.335264367937,
126.52858328940343,
920000
],
[
4490,
4490,
4315,
4360,
35393,
38.904483067910924,
-37.980552126142356,
-16.358467269066402,
-21.622084857075954,
4375.55974904328,
4586.5,
4797.44025095672,
-0.09198310300085899,
4502,
4586.5,
4511.46821149435,
129.99082734016034,
884607
],
[
4380,
4430,
4345,
4395,
5673,
41.17157387910921,
-45.842584111418546,
-22.25529063753683,
-23.587293473881715,
4356.001693061349,
4568.75,
4781.498306938651,
-0.09313195378983345,
4464,
4568.75,
4488.17456919548,
126.77719681586318,
890280
],
[
4350,
4390,
4130,
4200,
59587,
33.67421494564345,
-67.0354287253931,
-31.211318255108086,
-35.82411047028502,
4284.085679898578,
4543.5,
4802.914320101422,
-0.11419140314797939,
4384,
4543.5,
4430.539655356384,
136.65025418615866,
830693
],
[
4225,
4315,
4210,
4250,
9941,
36.84967392941737,
-78.88696876511221,
-40.74644835710892,
-38.1405204080033,
4239.932445568164,
4522,
4804.067554431836,
-0.1247534517610949,
4338,
4522,
4394.4317242851075,
135.10380745857591,
840634
],
[
4250,
4280,
4220,
4250,
6216,
36.84967392941737,
-87.27336658808235,
-50.0518320033036,
-37.22153458477875,
4200.576000975992,
4503.75,
4806.923999024008,
-0.1346318063942304,
4291,
4503.75,
4365.545379428086,
129.73924978296336,
840634
],
[
4255,
4275,
4205,
4225,
8843,
35.8542588200101,
-94.8436399070697,
-59.01019358405683,
-35.83344632301287,
4162.76324547709,
4483,
4803.23675452291,
-0.1428671668627749,
4264,
4483,
4337.4363035424685,
125.47216051275169,
831791
]
] | no news data |
0 | [
[
11500,
11690,
10740,
10800,
458279,
71.19501051985736,
773.6209997618844,
632.5421589575924,
141.07884080429199,
6831.379098870166,
9216,
11600.620901129834,
-0.5174958552799119,
10490,
9216,
10239.410266864343,
584.11339615042,
8070642
],
[
11020,
11060,
10650,
10770,
122880,
70.55543390300774,
776.5046612571514,
661.3346594175042,
115.17000183964717,
6990.792495327238,
9367,
11743.207504672762,
-0.507357212484843,
10620,
9367,
10345.528213491474,
571.6767249968187,
7947762
],
[
10400,
11360,
10310,
11130,
639912,
73.6181970988417,
798.6328329556418,
688.7942941251318,
109.83853883050995,
7159.090201960299,
9535,
11910.909798039702,
-0.4983554898877192,
10754,
9535,
10502.42257079318,
605.8426732113317,
8587674
],
[
11060,
11560,
10910,
11180,
386619,
74.02236338642362,
810.8570947370172,
713.206854247509,
97.65024048950818,
7309.288032187806,
9690,
12070.711967812194,
-0.4913750191562837,
10922,
9690,
10637.938056634544,
608.9967679819508,
8974293
],
[
11100,
11130,
10580,
10770,
215832,
65.20148853839277,
778.4874184148794,
726.2629670809831,
52.22445133389624,
7524.179884977104,
9824.5,
12124.820115022896,
-0.46828237875167106,
10930,
9824.5,
10664.350445307637,
608.3541416975258,
8758461
],
[
10780,
10810,
10250,
10250,
158052,
56.07466649374491,
702.7734279241449,
721.5650592496155,
-18.791631325470576,
7758.762931282128,
9928.5,
12098.237068717872,
-0.4370724819898014,
10820,
9928.5,
10581.48035624611,
604.9002744334168,
8600409
],
[
10250,
10300,
9870,
9900,
158798,
50.909219655385485,
607.5243079906741,
698.7569089978272,
-91.23260100715311,
8031.107631646531,
10019.5,
12007.892368353469,
-0.39690450987643466,
10646,
10019.5,
10445.184284996887,
592.4073976881728,
8441611
],
[
9950,
10430,
9930,
10280,
101546,
55.682497458364644,
556.2889655015933,
670.2633202985805,
-113.9743547969872,
8350.063940005599,
10127.5,
11904.936059994401,
-0.3510118114034858,
10476,
10127.5,
10412.14742799751,
587.9497264247319,
8543157
],
[
10340,
10690,
10220,
10220,
86232,
54.776835652763005,
505.02151522665554,
637.2149592841955,
-132.19344405753998,
8832.341890772203,
10246.5,
11660.658109227797,
-0.27602754291275994,
10284,
10246.5,
10373.717942398009,
579.5247459658225,
8456925
],
[
10230,
11900,
10220,
10960,
1740289,
62.81079141165916,
518.1308175442773,
613.3981309362119,
-95.26731339193464,
9354.035480499566,
10388.5,
11422.964519500434,
-0.19915570476978084,
10322,
10388.5,
10490.974353918407,
658.130121253978,
10197214
]
] | no news data |
0 | [
[
11870,
11910,
11160,
11190,
96768,
37.79139800947273,
-345.2559478645835,
-352.98141313697016,
7.725465272386657,
10487.33156950661,
11772.5,
13057.66843049339,
-0.21833398691754338,
11546,
11772.5,
11693.494243665575,
691.153853805187,
-364851
],
[
11330,
11540,
11210,
11340,
36097,
39.435392769338016,
-352.9761507157982,
-352.9803606527358,
0.004209936937570546,
10480.39627219039,
11769.5,
13058.60372780961,
-0.21905836744290072,
11518,
11769.5,
11622.79539493246,
666.7857213905309,
-328754
],
[
11290,
11320,
10910,
11020,
98924,
37.178135815662365,
-380.5292879842327,
-358.49014611903516,
-22.039141865197564,
10502.418781273682,
11775.5,
13048.581218726318,
-0.21622542036029352,
11394,
11775.5,
11502.23631594597,
649.8724555769214,
-427678
],
[
11000,
11230,
10620,
10620,
106482,
34.518390442430665,
-429.6888195992833,
-372.7298808150848,
-56.958938784198494,
10362.073378837968,
11732,
13101.926621162032,
-0.23353675778418556,
11196,
11732,
11325.789052756776,
647.0244230357127,
-534160
],
[
10600,
10930,
10590,
10900,
70761,
37.86914418733986,
-440.9712011256124,
-386.3781448771903,
-54.5930562484221,
10267.295427124029,
11685.5,
13103.704572875971,
-0.2427289500450937,
11014,
11685.5,
11240.631242205422,
625.0941071045904,
-463399
],
[
10840,
10840,
10100,
10210,
142590,
33.341392119104796,
-499.82809604082104,
-409.0681351099165,
-90.75996093090453,
10063.568995397738,
11570.5,
13077.431004602262,
-0.26047811323663833,
10818,
11570.5,
11034.504993764338,
637.5873851685483,
-605989
],
[
10230,
11250,
10190,
11040,
204562,
42.281198924733836,
-474.03417500811156,
-422.0613430895555,
-51.97283191855604,
10011.131654098792,
11527,
13042.868345901208,
-0.2630117716493811,
10758,
11527,
11035.60399501147,
667.7597147993662,
-401427
],
[
11030,
11030,
10460,
10720,
79843,
40.05100863234946,
-473.9502291846711,
-432.43912030857865,
-41.511108876092464,
9944.548993833263,
11499.5,
13054.451006166737,
-0.2704380201168289,
10698,
11499.5,
10972.483196009176,
661.4911637422687,
-481270
],
[
10750,
10790,
10340,
10370,
53539,
37.70821847149191,
-496.403545372179,
-445.23200532129874,
-51.17154005088025,
9834.051985829366,
11462,
13089.948014170634,
-0.28406002690117493,
10648,
11462,
10851.986556807342,
646.3846520463924,
-534809
],
[
10420,
10590,
10230,
10490,
49591,
39.02516592239345,
-498.7655048310844,
-455.9387052232559,
-42.82679960782849,
9742.139027539239,
11425,
13107.860972460761,
-0.294592730408886,
10566,
11425,
10779.589245445874,
625.92860547165,
-485218
]
] | no news data |
0 | [
[
10510,
11290,
10300,
10690,
1245472,
80.40408249762535,
254.69460785549018,
142.47312166665398,
112.2214861888362,
8865.778562658847,
9585.5,
10305.221437341153,
-0.15016878354622157,
10074,
9585.5,
9938.843803999695,
465.4893625094768,
5513380
],
[
11570,
11740,
10810,
10860,
545718,
81.9253398501797,
317.4291481456512,
177.46432696245344,
139.96482118319776,
8769.562712937266,
9667,
10564.437287062734,
-0.1856702776585774,
10316,
9667,
10123.075043199755,
507.2401223302285,
6059098
],
[
10970,
10970,
10450,
10660,
182785,
74.58902785723987,
347.0082991063682,
211.3731213912364,
135.63517771513182,
8723.082691373467,
9722,
10720.917308626533,
-0.2054962576890625,
10448,
9722,
10230.460034559805,
508.1515421637836,
5876313
],
[
11170,
11190,
10750,
10990,
356149,
78.07738211094517,
392.5531233735237,
247.60912178769388,
144.94400158582982,
8651.162779404085,
9794.5,
10937.837220595915,
-0.23346515301361273,
10662,
9794.5,
10382.368027647844,
509.7121462949419,
6232462
],
[
10790,
10800,
10620,
10700,
98866,
69.10006621786734,
400.628947248093,
278.2130868797737,
122.41586036831933,
8638.831516680732,
9848,
11057.168483319268,
-0.24556630449213412,
10780,
9848,
10445.894422118276,
499.7327072738746,
6133596
],
[
10420,
10460,
10100,
10120,
94549,
55.38423570122096,
356.12278136921486,
293.795025777662,
62.32775559155289,
8682.937208088184,
9882,
11081.062791911816,
-0.24267613679656264,
10666,
9882,
10380.715537694621,
506.8946567543121,
6039047
],
[
10190,
10330,
10100,
10130,
52851,
55.54806478745411,
317.9926197106179,
298.6345445642532,
19.358075146364683,
8731.359102313818,
9916.5,
11101.640897686182,
-0.23902403018931723,
10520,
9916.5,
10330.572430155697,
487.116466986147,
6091898
],
[
9980,
10250,
9950,
10060,
73491,
54.05184324360927,
278.9106683289756,
294.68976931719766,
-15.77910098822207,
8818.614964245591,
9958.5,
11098.385035754409,
-0.2289270544267528,
10400,
9958.5,
10276.457944124557,
473.75100505856506,
6018407
],
[
10060,
10110,
9910,
9980,
44624,
52.3174399666484,
238.7306703139675,
283.4979495165516,
-44.76727920258412,
8901.1447343866,
9994,
11086.8552656134,
-0.21870227448737237,
10198,
9994,
10217.166355299645,
454.1973618400961,
5973783
],
[
10090,
10110,
9990,
10000,
35481,
52.725842163663366,
206.12547904506937,
268.0234554222552,
-61.89797637718584,
8994.103821874864,
10031,
11067.896178125136,
-0.20673834675010197,
10058,
10031,
10173.733084239717,
431.0404074229464,
6009264
]
] | no news data |
0 | [
[
4085,
4115,
4060,
4090,
28849,
30.733858672398167,
-35.05020664783751,
-23.606046777871917,
-11.444159869965596,
3959.0670831488887,
4184.5,
4409.932916851111,
-0.10774664445028619,
4088,
4184.5,
4106.514157696116,
96.33036754610853,
-247057
],
[
4035,
4065,
4020,
4040,
25966,
28.52798234108408,
-38.782810680395414,
-26.641399558376616,
-12.141411122018798,
3942.537568939185,
4177,
4411.462431060815,
-0.11226355329701465,
4068,
4177,
4093.211326156893,
94.44962700710079,
-273023
],
[
4045,
4070,
4000,
4015,
18258,
27.46647809907407,
-43.25954819102708,
-29.965029284906713,
-13.294518906120366,
3924.1785909240352,
4163.5,
4402.821409075965,
-0.11496164720834143,
4056,
4163.5,
4077.5690609255143,
92.70322507802216,
-291281
],
[
4010,
4020,
3970,
4020,
27151,
28.04316147231972,
-45.87511691655254,
-33.14704681123588,
-12.728070105316661,
3921.0497945270663,
4145.5,
4369.950205472934,
-0.10828619248483112,
4050,
4145.5,
4066.0552487404116,
89.65299471530629,
-264130
],
[
4020,
4045,
3975,
4000,
27850,
27.11452581954572,
-48.996999913285435,
-36.317037431645794,
-12.679962481639642,
3933.2340183043366,
4124.25,
4315.265981695664,
-0.09263065124357818,
4033,
4124.25,
4052.8441989923294,
88.2492093784987,
-291980
],
[
4000,
4040,
3890,
3905,
41693,
23.186828413639013,
-58.4628968490365,
-40.746209315123934,
-17.716687533912562,
3925.966034070276,
4100.5,
4275.033965929724,
-0.08512813848541603,
3996,
4100.5,
4023.2753591938636,
92.65998013717737,
-333673
],
[
3915,
3965,
3850,
3945,
23729,
27.921223361418647,
-62.022070837455885,
-45.001381619590326,
-17.02068921786556,
3920.8304980323946,
4083,
4245.169501967605,
-0.07943644475513366,
3977,
4083,
4007.620287355091,
94.2556958416647,
-309944
],
[
3900,
3945,
3900,
3930,
22015,
27.243111340103688,
-65.3003744370726,
-49.06118018308678,
-16.239194253985822,
3906.0483877710362,
4068.5,
4230.951612228964,
-0.07985823385963574,
3960,
4068.5,
3992.096229884073,
90.73743185297437,
-331959
],
[
3915,
3955,
3870,
3930,
26831,
27.243111340103688,
-67.12468210700581,
-52.67388056787059,
-14.45080153913522,
3898.611245353997,
4053.5,
4208.388754646003,
-0.07642222999679427,
3942,
4053.5,
3979.6769839072585,
90.32761529204762,
-331959
],
[
3910,
3965,
3895,
3950,
25746,
29.8766386692347,
-66.19358775032106,
-55.37782200436068,
-10.815765745960377,
3888.5633551595297,
4043.75,
4198.936644840471,
-0.07675382743269021,
3932,
4043.75,
3973.741587125807,
88.87564277118709,
-306213
]
] | no news data |
0 | [
[
55400,
56200,
54600,
55100,
300352,
55.68980588825353,
-416.56574227866804,
-703.7823872073407,
287.2166449286726,
51850.957146010085,
54050,
56249.042853989915,
-0.08137068839925679,
54120,
54050,
54146.45107251551,
1389.3973451212814,
1316750
],
[
56100,
56200,
55100,
55700,
188859,
59.01557441352461,
-259.69085144161363,
-614.9640800541953,
355.27322861258165,
51815.94846974029,
54135,
56454.05153025971,
-0.0856766059022707,
54420,
54135,
54457.160858012416,
1368.7261061840472,
1505609
],
[
55200,
55400,
54000,
54500,
322701,
50.802786967683005,
-229.55022925941012,
-537.8813098952382,
308.33108063582813,
52169.26819348974,
54000,
55830.73180651026,
-0.06780488172260218,
54640,
54000,
54465.72868640994,
1392.388527170901,
1182908
],
[
54700,
56300,
54400,
55300,
345574,
55.27167995917617,
-139.50216083449777,
-458.2054800830902,
318.70331924859244,
52191.87231880085,
53990,
55788.12768119915,
-0.06660965664749577,
54960,
53990,
54632.58294912795,
1428.6464895158367,
1528482
],
[
55200,
55300,
54500,
54900,
219525,
52.69430376567356,
-99.27074356900266,
-386.41853278027276,
287.1477892112701,
52180.63277011629,
54005,
55829.36722988371,
-0.06756290083820801,
55100,
54005,
54686.066359302364,
1383.7431688361341,
1308957
],
[
54400,
55200,
53600,
54400,
385825,
49.58191970948347,
-106.50515176760382,
-330.435856577739,
223.93070481013518,
52184.86113670184,
53990,
55795.13886329816,
-0.06686937815514582,
54960,
53990,
54628.853087441894,
1399.190085347839,
923132
],
[
55000,
55300,
54500,
54900,
143752,
52.5971379944116,
-71.07336158967519,
-278.56335758012625,
207.48999599045106,
52238.556807113346,
54065,
55891.443192886654,
-0.06756471628175915,
54800,
54065,
54683.082469953515,
1363.5336506801361,
1066884
],
[
54900,
56000,
54900,
55500,
291498,
55.99786762330009,
5.359788681809732,
-221.77872832773906,
227.1385170095488,
52491.27872087694,
54225,
55958.72127912306,
-0.06394545981090136,
55000,
54225,
54846.46597596281,
1344.709818488698,
1358382
],
[
55500,
55800,
55100,
55300,
129276,
54.591950937793904,
49.22781480695994,
-167.57741970079928,
216.80523450775922,
52689.94293059422,
54350,
56010.05706940578,
-0.061087656647866875,
55000,
54350,
54937.172780770255,
1298.6591171680766,
1229106
],
[
55400,
56300,
55200,
56000,
260636,
58.51754405890345,
138.87680604681373,
-106.2865745512767,
245.16338059809044,
52889.83604066027,
54515,
56140.16395933973,
-0.059622634480041334,
55220,
54515,
55149.73822461621,
1284.4691802275,
1489742
]
] | no news data |
0 | [
[
2050,
2055,
2030,
2050,
104066,
48.803982728831144,
-21.263888131031763,
-27.062017666009545,
5.798129534977782,
2026.500618540053,
2055.75,
2084.999381459947,
-0.028456165837234117,
2052,
2055.75,
2052.73757472918,
36.078439860095656,
-1591908
],
[
2045,
2045,
2020,
2025,
89766,
41.022539801537405,
-22.07433425190129,
-26.0644809831879,
3.9901467312866075,
2022.0273719592803,
2053.5,
2084.9726280407194,
-0.030652669141192638,
2046,
2053.5,
2047.190059783344,
35.644265584374544,
-1681674
],
[
2025,
2030,
2005,
2015,
145581,
38.38606774977644,
-23.25546059444173,
-25.502676905438666,
2.2472163109969365,
2021.477427388272,
2049.25,
2077.022572611728,
-0.02710510929533041,
2037,
2049.25,
2040.7520478266752,
34.88396089977636,
-1827255
],
[
2015,
2020,
2000,
2020,
73273,
40.44697818257027,
-23.516964588233122,
-25.10553444199756,
1.5885698537644366,
2019.5203594447935,
2046.25,
2072.9796405552065,
-0.02612548863062335,
2030,
2046.25,
2036.6016382613402,
33.82082083550662,
-1753982
],
[
2015,
2015,
1999,
2005,
103229,
36.50234277933884,
-24.650428234785068,
-25.01451320055506,
0.36408496576999383,
2011.6206693609704,
2044,
2076.3793306390294,
-0.03168231960766095,
2023,
2044,
2030.2813106090723,
32.90504791868472,
-1857211
],
[
2010,
2015,
1999,
2005,
91600,
36.50234277933884,
-25.25755299222874,
-25.0631211588898,
-0.194431833338939,
2005.2361733851271,
2042,
2078.763826614873,
-0.03600766563650624,
2014,
2042,
2025.225048487258,
31.69754449592153,
-1857211
],
[
2005,
2050,
2005,
2040,
92384,
49.761202485987816,
-22.653362383476633,
-24.581169403807166,
1.9278070203305333,
2005.2361733851271,
2042,
2078.763826614873,
-0.03600766563650624,
2017,
2042,
2028.1800387898065,
32.64771988906999,
-1764827
],
[
2045,
2070,
2035,
2045,
74305,
51.32486240621514,
-19.956023731223468,
-23.65614026929043,
3.700116538066961,
2005.4754378536923,
2042.25,
2079.0245621463077,
-0.036013771229093154,
2023,
2042.25,
2031.5440310318454,
32.81573989699356,
-1690522
],
[
2040,
2065,
2030,
2060,
101256,
55.77223950896046,
-16.418723946908813,
-22.208657004814107,
5.789933057905294,
2005.2666703720172,
2042.75,
2080.233329627983,
-0.03669889083635582,
2031,
2042.75,
2037.2352248254765,
32.97175847577974,
-1589266
],
[
2065,
2075,
2040,
2055,
82004,
54.001060386119846,
-13.859087660657906,
-20.53874313598287,
6.679655475324964,
2005.2473423730892,
2043,
2080.752657626911,
-0.0369580593508673,
2041,
2043,
2040.7881798603812,
33.1166328703669,
-1671270
]
] | no news data |
0 | [
[
188800,
189600,
184000,
185600,
136870,
66.95700746526845,
5949.603995510784,
5132.756631923133,
816.8473635876517,
161010.77104178103,
177270,
193529.22895821897,
-0.18344027707134844,
186680,
177270,
183999.6248038391,
6007.4308006010615,
853461
],
[
186000,
189000,
184700,
186000,
103985,
67.30442556465574,
5798.654576332949,
5265.936220805097,
532.7183555278516,
163935.1553477116,
178550,
193164.8446522884,
-0.16370590481420766,
187360,
178550,
184399.69984307128,
5885.471457700985,
957446
],
[
186100,
190500,
181600,
181900,
156184,
60.305396545976095,
5287.242301178427,
5270.197436879763,
17.044864298663924,
165872.02543230055,
179335,
192797.97456769945,
-0.1501433023971835,
186180,
179335,
183899.75987445703,
6100.794925008057,
801262
],
[
183400,
183400,
166200,
167800,
402113,
43.53752750756155,
3701.5233699185774,
4956.462623487526,
-1254.9392535689485,
166537.13942883958,
179465,
192392.86057116042,
-0.144071106579672,
181760,
179465,
180679.80789956564,
6893.595287507482,
399149
],
[
169400,
169500,
163900,
165500,
184813,
41.509995188811786,
2233.4926018953847,
4411.868619169098,
-2178.376017273713,
165999.50836076378,
179360,
192720.49163923622,
-0.14897961239112645,
177360,
179360,
177643.8463196525,
6801.195624114091,
214336
],
[
167100,
169500,
161200,
162400,
150479,
38.88173588319847,
810.579691314284,
3691.610833598135,
-2881.031142283851,
163659.44175448062,
178820,
193980.55824551938,
-0.16956222173715893,
172720,
178820,
174595.077055722,
6908.253079534513,
63857
],
[
164500,
165600,
161200,
162300,
83542,
38.796400341548036,
-321.45269949780777,
2888.9981269789464,
-3210.450826476754,
161187.28246807418,
178055,
194922.71753192582,
-0.1894663731085993,
167980,
178055,
172136.06164457762,
6729.0921452820485,
-19685
],
[
162200,
169400,
161300,
167000,
165398,
44.915610709373894,
-829.7806102537725,
2145.242379532403,
-2975.0229897861755,
160040.62517030875,
177605,
195169.37482969125,
-0.1977914453950199,
165000,
177605,
171108.8493156621,
6827.014134904759,
145713
],
[
168500,
168500,
165500,
167000,
90782,
44.9156107093739,
-1218.587029105256,
1472.4764978048713,
-2691.0635269101276,
159285.53270036247,
177340,
195394.46729963753,
-0.2036141569824916,
164840,
177340,
170287.0794525297,
6553.655982411563,
145713
],
[
168000,
172700,
167300,
171200,
176360,
50.087492669282895,
-1174.277676021913,
943.1256630395145,
-2117.4033390614277,
158876.89988259782,
177125,
195373.10011740218,
-0.20604770774766046,
165980,
177125,
170469.66356202375,
6492.680555096451,
322073
]
] | no news data |
0 | [
[
15960,
16870,
15960,
16590,
201288,
66.94044142095409,
17.95994417546899,
-212.94704925863945,
230.90699343410844,
14357.397005754994,
15366,
16374.602994245006,
-0.13127723470584485,
15930,
15366,
15731.901715015578,
409.0523301548017,
94671
],
[
17460,
17460,
16975,
17030,
94884,
71.23228965512452,
127.89702806811147,
-144.77823379328927,
272.6752618614007,
14212.719303460648,
15459.5,
16706.280696539354,
-0.16129638041842917,
16238,
15459.5,
15991.521372012463,
441.977163715173,
189555
],
[
17340,
17340,
16630,
16800,
55979,
66.3810652313729,
194.22497666698473,
-76.97759170123447,
271.2025683682192,
14136.609808820149,
15520,
16903.390191179853,
-0.17827193185307372,
16438,
15520,
16153.217097609971,
461.1216520212321,
133576
],
[
16720,
16800,
16370,
16490,
54276,
60.40937407474461,
219.2485833849969,
-17.7323566839882,
236.9809400689851,
14110.893046660636,
15559.5,
17008.106953339364,
-0.18620224985884687,
16536,
15559.5,
16220.573678087978,
458.89867687685836,
79300
],
[
16350,
16700,
16210,
16280,
49759,
56.688938964471795,
219.6032771568298,
29.734770084175395,
189.86850707265438,
14112.045113467679,
15596,
17079.95488653232,
-0.19029942120188773,
16638,
15596,
16232.458942470383,
461.1201999570828,
29541
],
[
16190,
16360,
15590,
15640,
48371,
47.157005899536436,
166.32443863439767,
57.05270379421985,
109.27173484017781,
14112.045113467679,
15596,
17079.95488653232,
-0.19029942120188773,
16448,
15596,
16113.967153976308,
483.18304281729115,
-18830
],
[
15760,
15980,
15450,
15700,
24562,
48.03910072412082,
127.47264846856706,
71.1366927290893,
56.335955739477754,
14122.73132743537,
15606.5,
17090.26867256463,
-0.19014752475758573,
16182,
15606.5,
16031.173723181048,
486.52711118748465,
5732
],
[
15660,
15860,
15500,
15510,
30855,
45.45169251893604,
80.42383681763386,
72.99412154679823,
7.429715270835629,
14162.743867971263,
15627.5,
17092.256132028735,
-0.18745879149303932,
15924,
15627.5,
15926.938978544838,
477.48946038837863,
-25123
],
[
15510,
15670,
15480,
15490,
15764,
45.175864972148375,
41.05027969148978,
66.60535317573654,
-25.555073484246762,
14240.67473406329,
15660,
17079.32526593671,
-0.1812675946279323,
15724,
15660,
15839.551182835872,
456.95449893206586,
-40887
],
[
15540,
15760,
15430,
15480,
30150,
45.028724579565484,
8.936520920962721,
55.071586724781774,
-46.13506580381905,
14373.359215006285,
15704.5,
17035.640784993713,
-0.1695234849875786,
15564,
15704.5,
15767.640946268699,
447.8863204369183,
-71037
]
] | no news data |
0 | [
[
472,
491,
471,
473,
976276,
50.88405641596425,
4.475095756101609,
3.731998179961786,
0.7430975761398235,
445.81447276788185,
475.1,
504.3855272321182,
-0.12328152907648145,
488.00000000000006,
475.1,
477.9511905623932,
30.56956323325692,
128128885
],
[
476,
478,
466,
466,
531592,
48.79080539905827,
3.2739686322698844,
3.6403922704234057,
-0.3664236381535213,
445.3776218632687,
473.8,
502.2223781367313,
-0.11997626904487678,
479.00000000000006,
473.8,
475.56095244991457,
29.243165859452855,
127597293
],
[
466,
475,
452,
463,
763766,
47.88169423202196,
2.0562881947120673,
3.3235714552811384,
-1.2672832605690711,
444.8945815912419,
472.34999999999997,
499.80541840875804,
-0.11625031611626159,
472.20000000000005,
472.34999999999997,
473.0487619599317,
28.79722544092051,
126833527
],
[
462,
469,
450,
458,
576950,
46.33218136831804,
0.6799711773124955,
2.79485139968741,
-2.1148802223749144,
443.5083744808681,
470.99999999999994,
498.4916255191318,
-0.11673726335087833,
467.00000000000006,
470.99999999999994,
470.0390095679454,
28.097423623711904,
126256577
],
[
458,
460,
446,
456,
421319,
45.695179451838136,
-0.5656329950354007,
2.1227545207428475,
-2.688387515778248,
442.0001022877063,
470.3,
498.59989771229374,
-0.12034827859788955,
463.20000000000005,
470.3,
467.23120765435635,
27.09046479344677,
125835258
],
[
452,
454,
442,
449,
477356,
43.443850139720276,
-2.093492298213505,
1.2795051569515772,
-3.3729974551650823,
439.25721442168305,
468.9,
498.5427855783169,
-0.12643542579789693,
458.40000000000003,
468.9,
463.5849661234851,
26.15543159391486,
125357902
],
[
449,
462,
439,
444,
405742,
41.85750168548012,
-3.6655359995842787,
0.290496925644406,
-3.9560329252286848,
435.9609231790163,
467.09999999999997,
498.23907682098366,
-0.13332938052230225,
454.00000000000006,
467.09999999999997,
459.66797289878815,
25.93004362292094,
124952160
],
[
442,
446,
426,
434,
577820,
38.805542502005835,
-5.653142477870972,
-0.8982309550586698,
-4.754911522812302,
431.8055098313382,
465.99999999999994,
500.1944901686617,
-0.1467574685350289,
448.20000000000005,
465.99999999999994,
454.53437831903057,
25.506469078426587,
124374340
],
[
432,
448,
430,
439,
342076,
41.11732840844717,
-6.747100345726722,
-2.0680048331922802,
-4.679095512534442,
428.34708723136174,
464.5999999999999,
500.8529127686381,
-0.15606075234024183,
444.40000000000003,
464.5999999999999,
451.4275026552245,
24.97029271568183,
124716416
],
[
446,
457,
437,
457,
479432,
48.6396316470503,
-6.091402375007078,
-2.87268434155524,
-3.218718033451838,
427.83788518551654,
464.24999999999994,
500.66211481448335,
-0.15686425337418808,
444.6,
464.24999999999994,
452.5420021241796,
24.61527180741884,
125195848
]
] | no news data |
0 | [
[
1484,
1587,
1483,
1529,
108654,
51.004510923648894,
-53.128187199858075,
-86.03110430060788,
32.902917100749804,
1307.059909329539,
1474.7000000000003,
1642.3400906704614,
-0.22735483918147575,
1506.8,
1474.7000000000003,
1495.2786121812046,
135.16848523482642,
15231550
],
[
1550,
1550,
1457,
1457,
143314,
45.717277009781405,
-52.150682199019684,
-79.25501988029023,
27.10433768127055,
1308.711889525747,
1468.3500000000004,
1627.9881104742537,
-0.21743877205605386,
1497.6000000000001,
1468.3500000000004,
1487.622889744964,
132.15645057519598,
15088236
],
[
1457,
1600,
1418,
1582,
444311,
54.52994853137785,
-40.81901096247657,
-71.5678180967275,
30.74880713425094,
1305.427018370207,
1471.1,
1636.7729816297929,
-0.22523687258485892,
1507.0000000000002,
1471.1,
1506.4983117959712,
135.71670410553912,
15532547
],
[
1555,
2000,
1555,
1888,
6078978,
68.15818958721316,
-7.065490637977291,
-58.66735260497747,
51.601861967000175,
1240.7916031316686,
1486,
1731.2083968683314,
-0.3300247602534743,
1588,
1486,
1582.798649436777,
157.8083680980006,
21611525
],
[
1851,
1990,
1760,
1930,
1440431,
69.50901243922807,
22.810520905581598,
-42.37177790286566,
65.18229880844726,
1190.6456173318888,
1506.2,
1821.7543826681112,
-0.41900728013293215,
1677.2000000000003,
1506.2,
1652.2389195494216,
162.96491323385771,
23051956
],
[
1888,
1960,
1785,
1887,
397960,
66.40307511772811,
42.52750407041458,
-25.391921508209613,
67.91942557862419,
1165.7238376004277,
1524.3999999999999,
1883.076162399572,
-0.47058011335551325,
1748.8000000000002,
1524.3999999999999,
1699.1911356395374,
163.82456228858217,
22653996
],
[
1877,
2225,
1790,
1881,
1952233,
65.96018001364001,
57.012006503598286,
-8.911135905848033,
65.92314240944631,
1157.8449675013321,
1546.95,
1936.055032498668,
-0.5030609037120372,
1833.6000000000001,
1546.95,
1735.55290851163,
183.1942364108263,
20701763
],
[
1881,
1900,
1700,
1786,
666564,
59.22464369251772,
60.13220634152162,
4.897532543625898,
55.234673797895724,
1171.027143764265,
1566.75,
1962.472856235735,
-0.5051512445964385,
1874.4,
1566.75,
1745.6423268093042,
184.39464809576728,
20035199
],
[
1847,
1847,
1773,
1782,
112477,
58.95167829752208,
61.5724517263161,
16.23251638016394,
45.33993534615216,
1197.2815498137052,
1588.8999999999999,
1980.5184501862946,
-0.4929428537809739,
1853.2000000000003,
1588.8999999999999,
1752.9138614474437,
176.50931608892677,
19922722
],
[
1760,
1820,
1740,
1750,
211617,
56.70021679038,
59.44646219330548,
24.875305542792248,
34.57115665051323,
1234.6628528821175,
1610.55,
1986.4371471178824,
-0.4667810960453044,
1817.2000000000003,
1610.55,
1752.331089157955,
169.6157935111463,
19711105
]
] | no news data |
0 | [
[
6980,
7090,
6910,
7070,
25735,
54.74752622188724,
-53.239955873975305,
-75.98587833407576,
22.74592246010046,
6888.0796145316635,
6981.5,
7074.9203854683365,
-0.02676226755520632,
6972,
6981.5,
6981.520158199775,
114.03483450710925,
-278446
],
[
7000,
7210,
6970,
7180,
35757,
63.674274091141115,
-33.58598415449069,
-67.50589949815875,
33.919915343668066,
6862.076046340408,
6988,
7113.923953659592,
-0.03604005542632867,
7026,
6988,
7021.216126559821,
123.03234632803002,
-242689
],
[
7160,
7160,
7000,
7040,
39577,
50.1223145921343,
-28.972918173077232,
-59.79930323314245,
30.82638506006522,
6862.536847536227,
6987.5,
7112.463152463773,
-0.03576762861217129,
7042,
6987.5,
7024.9729012478565,
127.10146444745645,
-282266
],
[
7040,
7040,
6910,
6920,
29608,
41.89214816960433,
-34.60116655603633,
-54.75967589772124,
20.158509341684905,
6855.630393284412,
6981.5,
7107.369606715588,
-0.03605804102716835,
7036,
6981.5,
7003.978320998285,
127.30850270120956,
-311874
],
[
6920,
6920,
6840,
6850,
29900,
37.974944731798594,
-44.20049316312907,
-52.64783935080281,
8.447346187673745,
6835.503051139756,
6973.5,
7111.496948860244,
-0.03957752889087079,
7012,
6973.5,
6973.182656798628,
123.92932393683745,
-341774
],
[
6850,
6890,
6740,
6810,
66697,
35.90866376551557,
-54.408506964547996,
-52.99997287355185,
-1.4085340909961488,
6809.237239734466,
6962.5,
7115.762760265534,
-0.044025209412002546,
6960,
6962.5,
6940.546125438903,
125.7915150842062,
-408471
],
[
6810,
6900,
6800,
6870,
13577,
41.08688009281402,
-56.99987382361451,
-53.79995306356439,
-3.1999207600501194,
6798.573526933088,
6957,
7115.426473066912,
-0.04554447982374931,
6898,
6957,
6926.436900351123,
123.9492640067629,
-394894
],
[
6870,
6880,
6800,
6870,
15810,
41.08688009281402,
-58.38057579212909,
-54.716077609277335,
-3.6644981828517587,
6790.466261160458,
6953.5,
7116.533738839542,
-0.0468925688759738,
6864,
6953.5,
6915.149520280898,
120.8100308634227,
-394894
],
[
6860,
6890,
6800,
6870,
15506,
41.08688009281403,
-58.797016641625305,
-55.532265415746934,
-3.2647512258783706,
6781.511188524815,
6948.5,
7115.488811475185,
-0.048064707915430605,
6854,
6948.5,
6906.119616224719,
118.60931437317822,
-394894
],
[
6870,
6940,
6840,
6920,
10754,
45.65670572454859,
-54.46463250215129,
-55.31873883302781,
0.8541063308765189,
6779.5296569852635,
6947,
7114.4703430147365,
-0.048213716140704334,
6868,
6947,
6908.895692979775,
117.28007763223692,
-384140
]
] | no news data |
0 | [
[
3970,
4040,
3960,
4005,
50934,
60.909146216004984,
-42.552402964588055,
-68.3162465047361,
25.763843540148045,
3865.65383106383,
3961.75,
4057.84616893617,
-0.0485119802795079,
3999,
3961.75,
3981.2339876360293,
88.03849592362008,
-120002
],
[
4015,
4035,
3975,
3980,
42786,
57.752582452634904,
-39.37553800387741,
-62.528104804564364,
23.152566800686955,
3865.632767246635,
3961.5,
4057.367232753365,
-0.04839946119064243,
3995,
3961.5,
3980.9871901088236,
86.03574621479008,
-162788
],
[
4100,
4160,
4000,
4030,
104418,
61.994772057079594,
-32.44921317136732,
-56.51232647792496,
24.06311330655764,
3864.406139422905,
3962.25,
4060.093860577095,
-0.0493880298199734,
3999,
3962.25,
3990.7897520870592,
92.74747862801937,
-58370
],
[
4040,
4055,
3935,
4020,
64561,
60.68236935183336,
-27.450534591237556,
-50.69996810058748,
23.249433509349927,
3863.782966679763,
3962.75,
4061.717033320237,
-0.04994866358979854,
4004,
3962.75,
3996.6318016696478,
94.69408729744656,
-122931
],
[
3990,
3990,
3950,
3955,
24122,
52.85059807356547,
-28.406549554483263,
-46.24128439136664,
17.834734836883378,
3863.5362080473033,
3960,
4056.4637919526967,
-0.04871908684479633,
3998,
3960,
3988.3054413357186,
92.93022391905752,
-147053
],
[
3815,
3955,
3815,
3855,
83642,
43.54035961319876,
-36.80905074159091,
-44.3548376614115,
7.545786919820593,
3847.1703444552736,
3954.25,
4061.3296555447264,
-0.05415927447416142,
3968,
3954.25,
3961.644353068575,
96.292350781982,
-230695
],
[
3855,
3920,
3855,
3855,
27963,
43.54035961319876,
-42.97273058058818,
-44.078416245246835,
1.1056856646586581,
3835.389010515967,
3950.75,
4066.110989484033,
-0.05839953906677612,
3943,
3950.75,
3940.31548245486,
94.05718286898328,
-230695
],
[
3855,
3890,
3790,
3805,
34929,
39.50483060647566,
-51.300710732730295,
-45.52287514274353,
-5.777835589986765,
3832.3528548178388,
3950.25,
4068.1471451821612,
-0.05969097914418644,
3898,
3950.25,
3913.252385963888,
94.48166980691305,
-265624
],
[
3805,
3830,
3765,
3775,
29059,
37.272624123860645,
-59.634020416229305,
-48.34510419744069,
-11.288916218788614,
3800.985633982016,
3942.5,
4084.014366017984,
-0.07178915206999811,
3849,
3942.5,
3885.6019087711106,
92.3758362492764,
-294683
],
[
3780,
3840,
3780,
3835,
23651,
44.07841097853804,
-60.697051986876886,
-50.815493755327935,
-9.88155823154895,
3788.9965948550366,
3938.25,
4087.5034051449634,
-0.0757968159182192,
3825,
3938.25,
3875.481527016889,
90.42041937432809,
-271032
]
] | no news data |
0 | [
[
2140,
2160,
2105,
2140,
99761,
41.80942230533869,
-220.98047689655868,
-259.7501043190215,
38.769627422462804,
2004.863308189379,
2233.5,
2462.136691810621,
-0.20473399759178057,
2170,
2233.5,
2203.234801264547,
257.22858697882225,
12993462
],
[
2085,
2130,
2075,
2095,
122006,
40.556448515249045,
-215.78093882058602,
-250.95627121933438,
35.17533239874837,
2025.312930638264,
2238,
2450.687069361736,
-0.19006887342425022,
2138,
2238,
2181.5878410116375,
243.49797362319208,
12871456
],
[
2090,
2090,
2040,
2060,
94668,
39.56333046094314,
-212.04020740698252,
-243.17305845686403,
31.13285104988151,
2002.336001779625,
2224.5,
2446.663998220375,
-0.19974286196482366,
2115,
2224.5,
2157.27027280931,
230.03383265010692,
12776788
],
[
2060,
2075,
2015,
2040,
96206,
38.97599688801522,
-208.28846390735634,
-236.1961395469625,
27.90767563960617,
1993.1557332050822,
2204.25,
2415.3442667949175,
-0.19153387029140764,
2095,
2204.25,
2133.816218247448,
217.888558889385,
12680582
],
[
2045,
2095,
2005,
2035,
89942,
38.820836248347305,
-203.37426642010087,
-229.6317649215902,
26.257498501489323,
1982.369875262061,
2186.25,
2390.130124737939,
-0.1865112633394524,
2074,
2186.25,
2114.0529745979584,
208.75366182585748,
12590640
],
[
2035,
2040,
1990,
2005,
64415,
37.8472933577695,
-199.59961862900218,
-223.6253356630726,
24.025717034070425,
1962.0376842714334,
2170.25,
2378.4623157285664,
-0.19187864598877227,
2047,
2170.25,
2092.242379678367,
197.41411455258196,
12526225
],
[
2005,
2050,
1998,
1998,
57124,
37.610287909371884,
-194.9260385233947,
-217.88547623513705,
22.95943771174234,
1938.902322692469,
2160.4,
2381.8976773075315,
-0.20505246927192303,
2027.6,
2160.4,
2073.3939037426935,
187.02739208454042,
12469101
],
[
1998,
2025,
1970,
1996,
124277,
37.53795918591114,
-189.2025664916696,
-212.14889428644358,
22.946327794773993,
1924.1513464790435,
2155.7000000000003,
2387.248653520957,
-0.21482456141481343,
2014.8,
2155.7000000000003,
2057.915122994155,
177.59686407850182,
12344824
],
[
2045,
2045,
1926,
1941,
124452,
35.515237006064915,
-186.94967454098241,
-207.10905033735136,
20.15937579636895,
1898.8972589409059,
2148.2500000000005,
2397.602741059095,
-0.23214499342171024,
1995,
2148.2500000000005,
2034.532098395324,
173.41137378718028,
12220372
],
[
1941,
1983,
1933,
1948,
65214,
35.9880038199778,
-182.49570307487693,
-202.18638088485648,
19.690677809979547,
1887.1766524004688,
2126.65,
2366.1233475995314,
-0.22521180974728447,
1977.6000000000004,
2126.65,
2017.2256787162592,
164.59627565952457,
12285586
]
] | no news data |
0 | [
[
19840,
20150,
19620,
19940,
26094,
60.70908208246121,
590.9383404303262,
647.1572477937251,
-56.2189073633989,
17108.55134382411,
19314.5,
21520.44865617589,
-0.22842410170347557,
20046,
19314.5,
19909.124740562824,
732.3583940438165,
121970
],
[
19800,
19940,
19570,
19850,
17482,
59.14619410313127,
551.3165499126153,
627.9891082175031,
-76.67255830488784,
17498.912296145572,
19452,
21405.087703854428,
-0.200810991554023,
19936,
19452,
19897.29979245026,
706.4756516121154,
104488
],
[
19650,
20000,
19640,
19640,
17295,
55.55251434571867,
497.2388901062841,
601.8390645952594,
-104.60017448897531,
17823.23500651571,
19557,
21290.76499348429,
-0.17730377803183398,
19844,
19557,
19845.839833960206,
681.7273907826785,
87193
],
[
19800,
19800,
19160,
19550,
23442,
54.03716412572245,
442.02432598330415,
569.8761168728684,
-127.8517908895642,
18209.55110185885,
19658,
21106.44889814115,
-0.14736482837940265,
19772,
19658,
19786.671867168167,
678.74686286963,
63751
],
[
19540,
19560,
18500,
19000,
36641,
45.81282142592016,
349.85309396691446,
525.8715122916776,
-176.01841832476316,
18726.62126869383,
19741,
20755.37873130617,
-0.10276872816029273,
19596,
19741,
19629.337493734536,
705.9792298075135,
27110
],
[
19000,
19450,
18580,
18630,
13706,
41.26301117426213,
244.136566387504,
469.52452311084295,
-225.38795672333896,
18768.642530721507,
19748,
20727.357469278493,
-0.09918548402658428,
19334,
19748,
19429.46999498763,
717.6949991069769,
13404
],
[
19100,
19380,
18680,
19170,
17060,
49.19353609815623,
201.6049671000692,
415.94061190868825,
-214.33564480861907,
18753.927524528637,
19743.5,
20733.072475471363,
-0.10024286225556389,
19198,
19743.5,
19377.575995990104,
720.0024991707643,
30464
],
[
18980,
19480,
18980,
18980,
19771,
46.79926243188683,
150.82830136660777,
362.9181498002722,
-212.08984843366443,
18730.20293933664,
19737.5,
20744.79706066336,
-0.1020693665016705,
19066,
19737.5,
19298.060796792084,
704.2880349442811,
10693
],
[
18990,
19180,
18740,
18820,
16564,
44.820936956265186,
96.5636395940528,
309.6472477590283,
-213.0836081649755,
18648.34344177737,
19716,
20783.65655822263,
-0.1083035664660812,
18920,
19716,
19202.44863743367,
685.4103181625468,
-5871
],
[
18740,
19120,
18740,
18860,
11129,
45.44186735845933,
56.13903405037854,
258.94560501729836,
-202.80657096691982,
18534.71173283886,
19660,
20785.28826716114,
-0.11447490001639272,
18892,
19660,
19133.958909946938,
663.5952954366505,
5258
]
] | no news data |
0 | [
[
15170,
16470,
14830,
15170,
610858,
90.56684132104388,
1618.6455960363455,
686.1505622148422,
932.4950338215033,
3774.389105869246,
9621,
15467.610894130754,
-1.2153852809751073,
14068,
9621,
12641.729789615398,
987.0509813299002,
6208760
],
[
15980,
16150,
14840,
15500,
632850,
91.05381926347985,
1784.3233635883716,
905.7851224895481,
878.5382410988235,
3692.1038020216956,
10014.5,
16336.896197978305,
-1.2626483994165072,
14824,
10014.5,
13213.38383169232,
1010.1187683777645,
6841610
],
[
15490,
15670,
14770,
15000,
421577,
83.97977752292725,
1853.9076730540492,
1095.4096326024485,
758.4980404516007,
3799.2959978531844,
10385.5,
16971.704002146816,
-1.2683460598231797,
14960,
10385.5,
13570.707065353856,
1002.2531420650671,
6420033
],
[
14820,
19280,
14820,
18100,
2237356,
89.4516034417231,
2134.591588754465,
1303.2460238328517,
831.3455649216135,
3618.2621122846276,
10909,
18199.73788771537,
-1.3366464181346358,
15700,
10909,
14476.565652283085,
1249.235060488991,
8657389
],
[
18400,
18770,
16890,
18090,
467587,
89.34559026678114,
2329.3770886479033,
1508.472236795862,
820.9048518520412,
3653.8081474067812,
11434,
19214.19185259322,
-1.3608871528062305,
16372,
11434,
15199.25252182647,
1294.2896990254915,
8189802
],
[
18100,
18100,
12710,
13160,
2232896,
54.83944896920265,
2062.164849662442,
1619.2107593691783,
442.9540902932638,
4102.014470843769,
11708.5,
19314.98552915623,
-1.2993099934502679,
15970,
11708.5,
14791.402017461176,
1586.840434809385,
5956906
],
[
14150,
16400,
13610,
15640,
1335096,
62.653297391960244,
2027.1448350765404,
1700.797574510651,
326.3472605658894,
4574.001941042828,
12112,
19649.99805895717,
-1.2447156636322938,
15998,
12112,
14961.121613968942,
1704.923260894429,
7292002
],
[
15600,
20300,
14730,
18170,
2517894,
68.61858971387673,
2178.429497892981,
1796.3239591871172,
382.10553870586386,
5066.100553078451,
12669,
20271.899446921547,
-1.2002367111723968,
16632,
12669,
15602.897291175155,
1981.0001708305413,
9809896
],
[
18150,
21450,
18000,
20500,
1692433,
72.91007265652762,
2458.000906106512,
1928.6593485709961,
529.3415575355159,
5418.400988874683,
13332.5,
21246.599011125316,
-1.187189050984484,
17112,
13332.5,
16582.317832940127,
2085.9287300569313,
11502329
],
[
20500,
22450,
20300,
21400,
705504,
74.36816777883901,
2720.821799651514,
2087.0918387870997,
633.7299608644144,
5866.630968695224,
14035,
22203.369031304777,
-1.163999861960068,
17774,
14035,
17545.8542663521,
2090.5052493385792,
12207833
]
] | no news data |
0 | [
[
37100,
38000,
36900,
37150,
69136,
57.03229003867801,
623.3171056636857,
4.91065965243088,
618.4064460112547,
29977.723675914694,
34892.5,
39807.27632408531,
-0.281709612328455,
38190,
34892.5,
36946.02716087522,
2096.9566981044245,
1595831
],
[
37800,
38950,
37250,
38200,
87501,
60.30684848872728,
708.1133998823789,
145.55120769842048,
562.5621921839584,
30384.01414082042,
35230,
40075.98585917958,
-0.2751056406006005,
38240,
35230,
37196.821728700175,
2075.7455053826798,
1683332
],
[
38800,
39500,
37350,
38500,
97326,
61.216293591421035,
790.4111984881092,
274.52320585635823,
515.887992631751,
30652.835163529402,
35530,
40407.1648364706,
-0.2745378461283759,
38020,
35530,
37457.45738296014,
2081.0493978553454,
1780658
],
[
38500,
38500,
36950,
37400,
76059,
56.13739784388926,
758.132707954268,
371.2451062759402,
386.88760167832777,
31058.615765241466,
35777.5,
40496.38423475854,
-0.26379060777072383,
37660,
35777.5,
37445.96590636812,
2043.1172980085353,
1704599
],
[
37300,
37400,
35000,
35150,
153737,
47.46312442627634,
544.7164238271434,
405.93936978618086,
138.77705404096258,
31147.99186375834,
35822.5,
40497.00813624166,
-0.2609816811356918,
37280,
35822.5,
36986.772725094495,
2068.6089195793543,
1550862
],
[
35350,
36450,
34050,
34800,
97008,
46.265533186291975,
343.38211092039273,
393.42791801302326,
-50.045807092630525,
31298.17028374175,
35882.5,
40466.829716258246,
-0.2555189697628787,
36810,
35882.5,
36549.4181800756,
2092.279711037972,
1453854
],
[
36600,
36600,
35100,
36150,
89698,
51.363160067088266,
289.4206736182896,
372.6264691340765,
-83.20579551578692,
31544.756567158667,
36007.5,
40470.24343284133,
-0.2478785493489596,
36400,
36007.5,
36469.53454406048,
2071.402588820974,
1543552
],
[
36000,
36000,
35000,
35050,
29410,
47.41600942935588,
156.0956652064633,
329.32030834855385,
-173.22464314209054,
32164.421881809896,
36175,
40185.578118190104,
-0.2217320314134128,
35710,
36175,
36185.627635248384,
2005.5881181909044,
1514142
],
[
35200,
35200,
34100,
34300,
64699,
44.88338478790508,
-9.969178024533903,
261.4624110739363,
-271.4315890984702,
32813.646804421405,
36312.5,
39811.353195578595,
-0.19270792127111022,
35090,
36312.5,
35808.50210819871,
1940.90325260584,
1449443
],
[
34350,
35650,
34200,
34750,
65716,
46.72215889482881,
-104.06591641890554,
188.35674557536797,
-292.42266199427354,
32991.5911736166,
36362.5,
39733.4088263834,
-0.1854057793816926,
35010,
36362.5,
35596.80168655897,
1905.8387345625658,
1515159
]
] | no news data |
0 | [
[
4800,
4800,
4640,
4725,
77895,
62.32857160411445,
-60.24737846503194,
-150.4642205169037,
90.21684205187177,
4106.902939973955,
4438,
4769.097060026045,
-0.14921003155747872,
4636,
4438,
4591.682249588881,
139.72068292870443,
-800472
],
[
4555,
4610,
4500,
4500,
36480,
46.82742714469366,
-61.09435923721048,
-132.59024826096507,
71.49588902375459,
4110.559929315077,
4442.5,
4774.440070684923,
-0.14943841111307724,
4624,
4442.5,
4573.345799671105,
145.8120627195113,
-836952
],
[
4475,
4600,
4465,
4490,
86124,
46.27656883459213,
-61.85943694490288,
-118.44408599775264,
56.584649052849755,
4115.877195882849,
4447.5,
4779.122804117151,
-0.1491277365338508,
4609,
4447.5,
4556.676639736885,
145.03977252526047,
-923076
],
[
4490,
4505,
4440,
4450,
31928,
44.04465464950953,
-64.94478914386673,
-107.74422662697546,
42.79943748310873,
4114.224501341948,
4444.75,
4775.275498658052,
-0.14872624946647264,
4579,
4444.75,
4535.341311789508,
139.3226459163133,
-955004
],
[
4520,
4550,
4405,
4450,
34223,
44.04465464950954,
-66.62197631805338,
-99.51977656519105,
32.89780024713767,
4133.620503175921,
4453.75,
4773.879496824079,
-0.14375728176214608,
4523,
4453.75,
4518.2730494316065,
139.72817120800522,
-955004
],
[
4420,
4535,
4420,
4440,
40835,
43.43723630686987,
-67.9745078497599,
-93.21072282210483,
25.236214972344925,
4165.017544372664,
4465,
4764.982455627336,
-0.1343706408185156,
4466,
4465,
4502.618439545286,
137.9618732645763,
-995839
],
[
4450,
4500,
4420,
4430,
25814,
42.80155574474559,
-69.05726608286568,
-88.38003147425701,
19.32276539139133,
4193.058223278407,
4474.5,
4755.941776721593,
-0.12579808994148745,
4452,
4474.5,
4488.0947516362285,
133.8217394599637,
-1021653
],
[
4420,
4455,
4385,
4430,
48216,
42.80155574474559,
-69.1186035466053,
-84.52774588872667,
15.40914234212137,
4230.371804116479,
4485.25,
4740.128195883521,
-0.11365172326337246,
4440,
4485.25,
4476.475801308983,
129.26304378425203,
-1021653
],
[
4430,
4450,
4375,
4395,
39043,
40.40155050502315,
-71.17100636239411,
-81.85639798346017,
10.68539162106606,
4258.394760507393,
4492.5,
4726.605239492607,
-0.1042204738976549,
4429,
4492.5,
4460.180641047187,
125.3871120853769,
-1060696
],
[
4420,
4520,
4400,
4475,
66716,
47.629951500047675,
-65.5861822851648,
-78.6023548438011,
13.016172558636299,
4295.878606753877,
4503.25,
4710.621393246123,
-0.0920985480469098,
4434,
4503.25,
4463.14451283775,
125.35946122213569,
-993980
]
] | no news data |
0 | [
[
1549,
1600,
1494,
1530,
250093,
43.23693101408104,
-66.19229060266298,
-85.83588156783227,
19.643590965169295,
1398.1703050117628,
1537,
1675.8296949882372,
-0.18065022119484345,
1510.2,
1537,
1517.8741502112189,
94.484338819878,
-1465883
],
[
1583,
1583,
1525,
1542,
182824,
45.612502874137604,
-59.88366804828888,
-80.6454388639236,
20.76177081563472,
1409.6321713896389,
1529.85,
1650.067828610361,
-0.15716289650666543,
1517.6000000000001,
1529.85,
1522.6993201689752,
91.87831461845815,
-1283059
],
[
1542,
1570,
1496,
1541,
259657,
45.44183115426302,
-54.33835216610646,
-75.38402152436018,
21.04566935825372,
1432.1715686319596,
1521.85,
1611.5284313680402,
-0.1178544946848116,
1528.8000000000002,
1521.85,
1526.3594561351802,
90.60129214571114,
-1542716
],
[
1541,
1541,
1500,
1505,
45758,
39.68491042163159,
-52.24628585196274,
-70.7564743898807,
18.510188537917955,
1441.063759331988,
1515.6999999999998,
1590.3362406680117,
-0.09848418640629658,
1529.8000000000002,
1515.6999999999998,
1522.0875649081443,
87.05834270673178,
-1588474
],
[
1510,
1547,
1484,
1535,
223352,
45.84231837307828,
-47.618640895274666,
-66.1289076909595,
18.510266795684828,
1446.2046867405204,
1512.9499999999998,
1579.6953132594792,
-0.08823201461975534,
1530.6000000000001,
1512.9499999999998,
1524.6700519265155,
85.33988965625095,
-1365122
],
[
1535,
1560,
1490,
1552,
108390,
49.01844204110333,
-42.09420520675553,
-61.321967194118706,
19.227761987363174,
1452.268074153506,
1510.9499999999998,
1569.6319258464937,
-0.07767553637975297,
1535.0000000000002,
1510.9499999999998,
1530.1360415412125,
84.24418325223303,
-1256732
],
[
1552,
1670,
1552,
1663,
548665,
63.90375829442778,
-28.431536730488233,
-54.74388110139262,
26.312344370904384,
1427.8396419925125,
1516.8999999999999,
1605.9603580074872,
-0.11742416508337712,
1559.2000000000003,
1516.8999999999999,
1556.70883323297,
86.65531301993067,
-708067
],
[
1660,
1681,
1595,
1667,
146870,
64.30818082561541,
-17.084072405999677,
-47.211919362314035,
30.127846956314357,
1417.0393701169303,
1526.3999999999999,
1635.7606298830694,
-0.14329222993064675,
1584.4,
1526.3999999999999,
1578.7670665863761,
86.60850494707849,
-561197
],
[
1699,
1760,
1670,
1730,
471736,
70.00781194422035,
-2.973277594437377,
-38.36419100873871,
35.39091341430133,
1397.6824404029546,
1538.3999999999999,
1679.117559597045,
-0.1829401450819621,
1629.4,
1538.3999999999999,
1609.013653269101,
87.06504030800146,
-89461
],
[
1730,
1772,
1695,
1751,
213852,
71.63388960081843,
9.791285606580914,
-28.733095685674783,
38.5243812922557,
1390.3627004425816,
1553.55,
1716.7372995574183,
-0.2100830994270134,
1672.6000000000001,
1553.55,
1637.410922615281,
86.34610885742993,
124391
]
] | no news data |
0 | [
[
11140,
11290,
11060,
11220,
14044,
53.13893012937687,
-4.0298861448845855,
-76.37302944782324,
72.34314330293866,
10527.179608364093,
11061,
11594.820391635907,
-0.09652298917564543,
11340,
11061,
11217.7184412841,
330.6595328805945,
-934
],
[
11120,
11260,
10900,
10920,
25354,
45.264010523723556,
-25.44246337082768,
-66.18691623242412,
40.74445286159644,
10523.289944878863,
11059,
11594.710055121137,
-0.09688218738061977,
11192,
11059,
11158.17475302728,
332.75528053198065,
-26288
],
[
10850,
10970,
10820,
10840,
16258,
43.41627708484585,
-48.31052286840895,
-62.61163755962109,
14.301114691212135,
10502.981864397523,
11047.5,
11592.018135602477,
-0.09857762129033298,
11078,
11047.5,
11094.539802421825,
319.7013319225535,
-42546
],
[
10840,
11250,
10750,
10870,
36102,
44.33395983246574,
-63.283384037529686,
-62.74598685520281,
-0.5373971823268775,
10488.712037106698,
11039,
11589.287962893302,
-0.09969887904580169,
10990,
11039,
11049.63184193746,
332.5798082137997,
-6444
],
[
10890,
11970,
10700,
11000,
135559,
48.25059559756606,
-63.92270963684132,
-62.98133141153052,
-0.9413782253107996,
10486.436652146189,
11037,
11587.563347853811,
-0.09976684748642042,
10970,
11037,
11039.705473549968,
399.5383933413855,
129115
],
[
11060,
11180,
10780,
10780,
23183,
42.76666160350841,
-81.24499938402914,
-66.63406500603024,
-14.610934377998902,
10462.043919843283,
11024.5,
11586.956080156717,
-0.10203747655797846,
10882,
11024.5,
10987.764378839975,
399.5713652455722,
105932
],
[
10870,
11070,
10700,
10720,
23743,
41.3851721945974,
-98.67704976277855,
-73.0426619573799,
-25.634387805398646,
10442.008924554388,
11017,
11591.991075445612,
-0.10438251346929514,
10842,
11017,
10934.21150307198,
397.4591248708885,
82189
],
[
10670,
10850,
10490,
10490,
25515,
36.51568794361711,
-129.55769265481467,
-84.34566809686686,
-45.212024557947814,
10414.07291882587,
11010.5,
11606.92708117413,
-0.10833787406096541,
10772,
11010.5,
10845.369202457585,
394.78347309439647,
56674
],
[
10490,
10620,
10470,
10510,
13494,
37.20757041697384,
-150.68004600151107,
-97.6125436777957,
-53.067502323715374,
10376.776883292125,
11000.5,
11624.223116707875,
-0.11339904853558935,
10700,
11000.5,
10778.295361966068,
377.2989393019396,
70168
],
[
10520,
10680,
10520,
10550,
13096,
38.647731969818885,
-162.3208636263971,
-110.554207667516,
-51.76665595888112,
10353.723743833552,
10994,
11634.276256166448,
-0.11647739788365429,
10610,
10994,
10732.636289572854,
362.49187220894396,
83264
]
] | no news data |
0 | [
[
12330,
12450,
12210,
12210,
17162,
56.24890297955123,
177.19758102238666,
134.61031139498607,
42.58726962740059,
11465.173662852923,
11929.5,
12393.826337147077,
-0.07784506260062478,
12248,
11929.5,
12138.190206959604,
329.79849742143665,
46850
],
[
12190,
12190,
11700,
12030,
19861,
50.13086319485279,
159.76199708554486,
139.64064853309785,
20.121348552447017,
11509.616914889171,
11950.5,
12391.383085110829,
-0.07378487680194615,
12236,
11950.5,
12116.552165567684,
342.6700333199055,
26989
],
[
12020,
12040,
11800,
12030,
10564,
50.130863194852786,
144.28098976083493,
140.56871677864527,
3.71227298218966,
11509.958442082265,
11951.5,
12393.041557917735,
-0.07388889393260012,
12182,
11951.5,
12099.241732454147,
335.3364595113408,
26989
],
[
12010,
12010,
11640,
11680,
9640,
40.25668144234579,
102.58753969434474,
132.97248136178519,
-30.384941667440444,
11492.185887920388,
11945.5,
12398.814112079612,
-0.07589705112044062,
12056,
11945.5,
12015.393385963318,
339.2409981176736,
17349
],
[
11690,
11760,
11570,
11680,
6119,
40.256681442345794,
68.75264246624647,
120.12851358267744,
-51.37587111643097,
11477.399465274377,
11940.5,
12403.600534725623,
-0.0775680306060254,
11926,
11940.5,
11948.314708770655,
328.580926823554,
17349
],
[
11570,
11640,
11400,
11400,
7632,
34.03653475891231,
19.124131618404135,
99.92763718982279,
-80.80350557141865,
11402.826590942665,
11921.5,
12440.173409057335,
-0.087014789926995,
11764,
11921.5,
11838.651767016525,
325.1108606218716,
9717
],
[
11450,
11890,
11300,
11380,
5667,
33.63674354356857,
-21.571985218148257,
75.62771270822859,
-97.19969792637684,
11332.508999193138,
11902,
12471.491000806862,
-0.09569668976757886,
11634,
11902,
11746.92141361322,
344.0315134345951,
4050
],
[
11580,
11580,
11320,
11420,
4315,
35.27423771063206,
-50.01968946082343,
50.498232274418186,
-100.51792173524161,
11296.76515965574,
11892.5,
12488.23484034426,
-0.10018664542262086,
11512,
11892.5,
11681.537130890576,
338.0292624749812,
8365
],
[
11430,
11540,
11420,
11530,
1852,
39.68198314616608,
-62.962823104393465,
27.80602119865586,
-90.76884430304932,
11267.830470858155,
11882,
12496.169529141845,
-0.10337813989931753,
11482,
11882,
11651.229704712461,
322.4557437267682,
10217
],
[
11540,
11700,
11440,
11560,
3075,
40.86474966708981,
-69.99276743363407,
8.246263472197873,
-78.23903090583194,
11257.523688899997,
11878.5,
12499.476311100003,
-0.1045546678621043,
11458,
11878.5,
11632.98376376997,
317.9946191748562,
13292
]
] | no news data |
0 | [
[
9720,
9930,
9630,
9830,
184298,
54.77209112586718,
433.6570289978026,
457.6267195620325,
-23.969690564229893,
8250.796979608751,
9497.5,
10744.203020391249,
-0.2625328813669385,
9890,
9497.5,
9874.03418713873,
502.66645407945697,
6526596
],
[
9690,
9940,
9600,
9880,
144412,
55.41436381302731,
408.4929184389548,
447.799959337417,
-39.30704089846222,
8306.667388288031,
9541.5,
10776.332611711969,
-0.25883406418528926,
9856,
9541.5,
9875.227349710985,
491.04742164521,
6671008
],
[
9840,
9860,
9640,
9760,
112830,
53.452464983017805,
374.5496076770196,
433.1498890053375,
-58.60028132831792,
8422.340948460791,
9594.5,
10766.659051539209,
-0.24433978874130158,
9866,
9594.5,
9852.181879768788,
473.11546295626647,
6558178
],
[
9860,
10000,
9610,
9700,
137783,
52.45252181541451,
338.9011493002672,
414.3001410643235,
-75.39899176405629,
8582.407221474978,
9651,
10719.592778525022,
-0.22144705803026057,
9788,
9651,
9821.745503815031,
467.178644173676,
6420395
],
[
9710,
9810,
9420,
9500,
124018,
49.15178923468595,
291.15490812987446,
389.6710944774337,
-98.51618634755926,
8686.780532516423,
9685,
10683.219467483577,
-0.20613721579423383,
9734,
9685,
9757.396403052026,
461.6658838755563,
6296377
],
[
9400,
9520,
9100,
9340,
112643,
46.624070076068634,
237.66534700629018,
359.26994498320505,
-121.60459797691487,
8773.166006624073,
9709,
10644.833993375927,
-0.19277659766730396,
9636,
9709,
9673.91712244162,
458.6897493130166,
6183734
],
[
9330,
9580,
9300,
9580,
48636,
50.71811620047254,
212.19443333959316,
329.8548426544827,
-117.66040931488953,
8851.694741916726,
9736,
10620.305258083274,
-0.1816567908963175,
9576,
9736,
9655.133697953297,
445.92619579065826,
6232370
],
[
9600,
9600,
9400,
9560,
33251,
50.37138366540672,
188.22497752278468,
301.5288696281431,
-113.30389210535844,
8957.46483714434,
9766.5,
10575.53516285566,
-0.16567555682294782,
9536,
9766.5,
9636.106958362638,
428.3600389484684,
6199119
],
[
9560,
9730,
9500,
9570,
50449,
50.55340511039878,
168.0981961560792,
274.84273493373036,
-106.74453877765114,
9037.124809392937,
9790,
10542.875190607063,
-0.15380494190134072,
9510,
9790,
9622.88556669011,
414.19146473786356,
6249568
],
[
9570,
9680,
9390,
9650,
60165,
52.06798013718089,
156.79546777867654,
251.23328150271962,
-94.43781372404308,
9068.832213428534,
9802.5,
10536.167786571466,
-0.1496899335009368,
9540,
9802.5,
9628.308453352089,
405.32064582801615,
6309733
]
] | no news data |
0 | [
[
5140,
5190,
5100,
5140,
196361,
57.23447814421606,
199.33901232542303,
133.76264206732404,
65.57637025809899,
3687.6642256602595,
4800.25,
5912.835774339741,
-0.4635532625757995,
5222,
4800.25,
5159.179832213826,
261.3775449259009,
22403102
],
[
5060,
5070,
4970,
5010,
251029,
52.80483361757891,
177.7788404358398,
142.5658817410272,
35.21295869481261,
3719.3378778364277,
4826,
5932.662122163572,
-0.4586249988245223,
5152,
4826,
5129.34386577106,
254.8505774311937,
22152073
],
[
5010,
5020,
4970,
4975,
149816,
51.64590570711582,
156.06897538917747,
145.26650047065726,
10.802474918520204,
3757.0437187970165,
4851.75,
5946.4562812029835,
-0.45126244394413706,
5089,
4851.75,
5098.475092616848,
240.2183933289656,
22002257
],
[
4980,
4980,
4875,
4905,
181697,
49.314734748403424,
131.6972124564454,
142.5526428678149,
-10.855430411369497,
3806.722438156873,
4878.25,
5949.777561843127,
-0.4393081788933027,
5034,
4878.25,
5059.780074093478,
230.5599366626109,
21820560
],
[
4870,
4955,
4855,
4940,
111564,
50.517401788845326,
113.89372625608303,
136.82085954546852,
-22.927133289385495,
3859.810925813421,
4906,
5952.189074186579,
-0.42649371144988957,
4994,
4906,
5035.8240592747825,
221.23422690099585,
21932124
],
[
4920,
4920,
4760,
4795,
207156,
45.68138711932996,
87.08024018735432,
126.87273567384568,
-39.79249548649136,
3919.481633803197,
4930,
5940.518366196803,
-0.40994659886280044,
4925,
4930,
4987.659247419826,
218.28892497949616,
21724968
],
[
4795,
4990,
4760,
4875,
397345,
48.60470877095964,
71.4619221541634,
115.79057296990923,
-44.32865081574583,
3990.963246992107,
4958.5,
5926.036753007893,
-0.39025380780796326,
4898,
4958.5,
4965.127397935861,
219.12543033810357,
22122313
],
[
4810,
4810,
4755,
4770,
116834,
45.16873488525719,
50.03489894121867,
102.63943816417114,
-52.60453922295247,
4075.110262753246,
4985.5,
5895.8897372467545,
-0.36521501845221316,
4857,
4985.5,
4926.10191834869,
212.04504245681048,
22005479
],
[
4790,
4805,
4730,
4755,
70990,
44.6827773593317,
31.480565666787697,
88.40766366469445,
-56.927097997906756,
4161.401952623909,
5011,
5860.598047376091,
-0.3390932138799006,
4827,
5011,
4891.881534678952,
202.25611085275258,
21934489
],
[
4785,
4820,
4730,
4795,
85960,
46.340679787914084,
19.775825173524026,
74.68129596646037,
-54.90547079293634,
4259.409600161203,
5038.25,
5817.090399838797,
-0.30917100177196316,
4798,
5038.25,
4872.505227743162,
194.23781722041312,
22020449
]
] | no news data |
0 | [
[
12000,
12170,
11500,
11570,
384209,
68.74053310729862,
943.0729036558823,
790.5331646731049,
152.5397389827774,
7397.2108046088415,
10030,
12662.789195391159,
-0.5249828904070106,
11892,
10030,
11030.50182972545,
754.2277360945336,
-675485
],
[
11370,
12070,
11100,
11110,
632991,
63.139909461421205,
900.2251102565879,
812.4715537898015,
87.75355646678634,
7649.046484017359,
10175.5,
12701.953515982641,
-0.49657579794263496,
11616,
10175.5,
11046.401463780361,
769.6400406592097,
-1308476
],
[
11040,
12400,
10930,
11870,
1251024,
67.80680441755975,
917.0227067641881,
833.3817843846789,
83.64092237950922,
7868.285865492322,
10351,
12833.714134507678,
-0.47970517525025175,
11504,
10351,
11211.12117102429,
819.6657520406948,
-57452
],
[
11780,
11780,
11070,
11190,
408842,
60.433996082890836,
865.4878013867892,
839.802987785101,
25.684813601688234,
8170.170180729343,
10492.5,
12814.829819270657,
-0.4426647260940018,
11436,
10492.5,
11206.896936819432,
818.2610554663594,
-466294
],
[
11100,
11200,
10520,
10580,
321821,
54.68929306861985,
766.5873735112018,
825.1598649303212,
-58.57249141911939,
8528.933084507826,
10607,
12685.066915492174,
-0.39182934203680103,
11264,
10607,
11081.517549455546,
808.3852657901908,
-788115
],
[
10590,
10600,
10070,
10110,
243261,
50.69104086860821,
642.8723673578352,
788.702365415824,
-145.82999805798886,
8485.89433620856,
10574,
12662.10566379144,
-0.3949509483244639,
10972,
10574,
10887.214039564436,
788.5006039480344,
-1031376
],
[
10100,
10290,
10100,
10210,
83218,
51.50343297989538,
546.595683136733,
740.2810289600059,
-193.68534582327288,
8479.298782956454,
10570,
12660.701217043546,
-0.3955915264036985,
10792,
10570,
10751.77123165155,
745.7505608088891,
-948158
],
[
10240,
10590,
10210,
10230,
122608,
51.674918374759834,
466.53166349755884,
685.5311558675165,
-218.9994923699577,
8474.435720662828,
10567,
12659.564279337172,
-0.396056454875967,
10464,
10567,
10647.41698532124,
719.6255207511113,
-825550
],
[
10360,
10630,
10300,
10450,
95937,
53.61779361423707,
416.0367003785759,
631.6322647697284,
-215.5955643911525,
8520.939240882719,
10593,
12665.060759117281,
-0.39121320855608066,
10316,
10593,
10607.933588256992,
696.7951264117462,
-729613
],
[
10460,
10530,
10090,
10380,
107421,
52.88917683626582,
366.1499150246309,
578.5357948207089,
-212.38587979607803,
8603.668079353341,
10630,
12656.331920646659,
-0.38124777434556134,
10276,
10630,
10562.346870605594,
678.4526173823358,
-837034
]
] | no news data |
0 | [
[
6360,
6660,
6360,
6540,
271440,
84.16991799889395,
239.58754459440297,
169.3925351836517,
70.19500941075128,
5386.26801060427,
5914,
6441.73198939573,
-0.1784687147094116,
6320,
5914,
6175.027571290914,
174.83454069169935,
1473207
],
[
6300,
6620,
6280,
6560,
1358612,
84.49884185268749,
258.89296128209844,
187.29262040334106,
71.60034087875738,
5353.036177059618,
5951.5,
6549.963822940382,
-0.20111360932214795,
6410,
5951.5,
6252.022057032732,
186.6320734994351,
2831819
],
[
6680,
6680,
6260,
6360,
290990,
69.04812078975597,
255.11352465528398,
200.85680125372966,
54.256723401554325,
5356.7444210141775,
5978.5,
6600.2555789858225,
-0.2079971829006682,
6444,
5978.5,
6273.617645626186,
203.30121110661833,
2540829
],
[
6360,
6400,
6270,
6400,
82195,
70.22092074374295,
252.43603413962774,
211.17264783090928,
41.26338630871845,
5362.0814004853055,
6007,
6651.9185995146945,
-0.21472235708829515,
6468,
6007,
6298.894116500949,
198.06541031328845,
2623024
],
[
6400,
6500,
6310,
6470,
88769,
72.20571355985948,
253.04556682235125,
219.5472316291977,
33.49833519315354,
5361.739391317387,
6036,
6710.260608682613,
-0.223413057880256,
6466,
6036,
6333.11529320076,
197.489309576625,
2711793
],
[
6490,
6550,
6430,
6530,
150342,
73.8166102105962,
255.42573554161027,
226.72293241168023,
28.702803129930032,
5367.253508312605,
6070,
6772.746491687395,
-0.2315474437190758,
6464,
6070,
6372.492234560608,
191.9543588925804,
2862135
],
[
6530,
6530,
6210,
6380,
264095,
63.85297183635101,
242.41389353485738,
229.86112463631568,
12.5527688985417,
5398.152813153601,
6100,
6801.847186846399,
-0.23011383175291783,
6428,
6100,
6373.993787648487,
201.10047611453894,
2598040
],
[
6380,
6450,
6200,
6250,
223627,
56.7088116737227,
219.08650856050826,
227.70620142115422,
-8.619692860645955,
5435.427941350086,
6123.5,
6811.572058649914,
-0.22473162689635462,
6406,
6123.5,
6349.19503011879,
204.59329924921474,
2374413
],
[
6350,
6640,
6220,
6530,
178242,
65.62879736893821,
220.64953732920367,
226.29486860276413,
-5.645331273560458,
5488.344599294555,
6166,
6843.655400705445,
-0.21980389254150004,
6432,
6166,
6385.356024095032,
219.9794921599851,
2552655
],
[
6670,
6670,
6350,
6520,
223174,
65.11278799158558,
218.56188707870297,
224.74827229795193,
-6.186385219248962,
5555.659244048311,
6208.5,
6861.340755951689,
-0.21030547022684676,
6442,
6208.5,
6412.284819276026,
227.1238141485576,
2329481
]
] | no news data |
0 | [
[
59300,
60800,
57600,
58200,
107312,
75.67870854579301,
5620.9526201786575,
5092.66748585166,
528.2851343269976,
33742.53608957335,
48595,
63447.46391042665,
-0.6112753950170451,
57260,
48595,
54895.11051539707,
2666.371682362126,
1336473
],
[
60100,
67800,
58300,
66400,
332501,
82.8444231408636,
6239.270551314046,
5321.988098944137,
917.2824523699092,
34113.4523228502,
50032.5,
65951.54767714979,
-0.6363482807035346,
59680,
50032.5,
57196.08841231766,
3161.630847907689,
1668974
],
[
66700,
68500,
64100,
64200,
240525,
76.3453837581996,
6477.106303043329,
5553.011739763976,
924.0945632793528,
35181.53988954206,
51320,
67458.46011045793,
-0.6289345327536219,
60980,
51320,
58596.87072985413,
3250.085787342854,
1428449
],
[
63500,
65200,
62200,
64200,
196588,
76.3453837581996,
6589.631677725316,
5760.335727356244,
829.2959503690718,
36511.63933122621,
52570,
68628.36066877379,
-0.6109324964342322,
62280,
52570,
59717.4965838833,
3232.2225168183645,
1428449
],
[
64600,
69000,
64200,
66200,
177942,
78.1524163396207,
6762.241225664475,
5960.716827017891,
801.5243986465839,
37994.90072177164,
53907.5,
69820.09927822836,
-0.5903668052953062,
63840,
53907.5,
61013.99726710664,
3344.20662275991,
1606391
],
[
65100,
68700,
63700,
66300,
121802,
78.2419168262573,
6828.391256378469,
6134.251712890006,
694.1395434884626,
39658.41947057255,
55192.5,
70726.58052942745,
-0.5629054864130977,
65460,
55192.5,
62071.197813685314,
3462.4775782770594,
1728193
],
[
66300,
66600,
64100,
66000,
85343,
77.2199020609819,
6778.470155013325,
6263.09540131467,
515.3747536986548,
41852.21330205398,
56467.5,
71082.78669794602,
-0.517653046369895,
65380,
56467.5,
62856.95825094826,
3393.729179828698,
1642850
],
[
65400,
66300,
64300,
65000,
88644,
73.76123089972246,
6582.338578103154,
6326.9440366723675,
255.39454143078638,
44139.47167874377,
57602.5,
71065.52832125622,
-0.46744597270105376,
65540,
57602.5,
63285.56660075861,
3294.1770955552192,
1554206
],
[
64900,
65000,
61200,
61500,
164436,
63.10724799276339,
6074.459552568369,
6276.447139851568,
-201.987587283199,
45387.897364329336,
58250,
71112.10263567066,
-0.4416172578771042,
65000,
58250,
62928.45328060689,
3330.307303015561,
1389770
],
[
62200,
64400,
62200,
63100,
88118,
65.55646980643807,
5734.959352476246,
6168.1495823765035,
-433.1902299002577,
47260.26271516415,
59070,
70879.73728483585,
-0.3998556724169917,
64380,
59070,
62962.76262448551,
3299.5710670858784,
1477888
]
] | no news data |
0 | [
[
7810,
8000,
7700,
7770,
193763,
61.15566504964343,
286.1640405071694,
317.79784862779906,
-31.63380812062968,
6855.701012361551,
7608.5,
8361.298987638449,
-0.1978836794738645,
7914,
7608.5,
7830.8460445900155,
309.3468930434837,
1597133
],
[
7850,
7940,
7740,
7880,
139064,
63.39632770485608,
272.6514430030411,
308.7685675028475,
-36.11712449980638,
6966.212847474329,
7656,
8345.78715252567,
-0.18019518091057235,
7862,
7656,
7840.676835672013,
301.5364006832349,
1736197
],
[
7810,
7960,
7770,
7940,
120661,
64.59595120490712,
263.74383592142385,
299.7636211865628,
-36.01978526513892,
7023.188013202357,
7692,
8360.811986797644,
-0.17389807249028688,
7840,
7692,
7860.541468537611,
293.5695149201467,
1856858
],
[
7800,
7860,
7510,
7630,
191547,
54.633339945952315,
229.02996899512527,
285.6168907482753,
-56.58692175315002,
7089.360857593751,
7714.5,
8339.63914240625,
-0.1620686090884048,
7800,
7714.5,
7814.433174830089,
303.31454956870766,
1665311
],
[
7650,
7750,
7450,
7550,
108086,
52.38784839522963,
192.84070038910795,
267.06165267644184,
-74.22095228733389,
7116.004155138852,
7724,
8331.995844861149,
-0.15743030679988304,
7754,
7724,
7761.546539864072,
303.0777960280857,
1557225
],
[
7480,
7520,
7290,
7390,
150974,
48.12735093804856,
149.52613723181094,
243.55454958751568,
-94.02841235570475,
7170.209206186526,
7736.5,
8302.790793813474,
-0.1463945695892132,
7678,
7736.5,
7687.237231891258,
300.0008105975081,
1406251
],
[
7390,
7540,
7350,
7500,
78822,
51.073350068799115,
122.66115313726914,
219.37587029746638,
-96.71471716019724,
7251.433770623545,
7755,
8258.566229376456,
-0.12986878900746765,
7602,
7755,
7649.789785513007,
292.14360984054326,
1485073
],
[
7580,
7580,
7360,
7470,
59499,
50.23540158718708,
97.82207838357135,
195.06511191468738,
-97.24303353111603,
7332.202600401122,
7771,
8209.797399598878,
-0.11293202923661762,
7508,
7771,
7613.831828410406,
286.990494851933,
1425574
],
[
7520,
7520,
7210,
7270,
86384,
44.941629800269354,
61.292067355648214,
168.31050300287956,
-107.01843564723134,
7259.5188872290955,
7751,
8242.481112770904,
-0.12681747200900634,
7436,
7751,
7545.065462728326,
288.6340309339378,
1339190
],
[
7300,
7360,
7200,
7360,
134658,
47.61675980341601,
39.15269042658383,
142.4789404876204,
-103.32625006103657,
7214.59087568994,
7735.5,
8256.40912431006,
-0.13468014331589676,
7398,
7735.5,
7508.0523701826605,
279.445885867228,
1473848
]
] | no news data |
0 | [
[
9270,
9270,
9000,
9090,
20887,
37.39557347313623,
-43.70498234599836,
-98.11357063946792,
54.40858829346956,
8700.938572054583,
9072.5,
9444.061427945417,
-0.08190938064379535,
9232,
9072.5,
9187.881999829231,
224.9342841390242,
-150586
],
[
9220,
9220,
9030,
9080,
10203,
37.12476041377562,
-48.03326273401217,
-88.09750905837679,
40.06424632436462,
8702.491179579989,
9063.5,
9424.508820420011,
-0.07966212178959807,
9212,
9063.5,
9166.305599863386,
222.4389781290939,
-160789
],
[
9200,
9200,
9010,
9060,
10823,
36.554588288447086,
-52.47241958805171,
-80.97249116431178,
28.50007157626007,
8703.04220978654,
9064,
9424.95779021346,
-0.07964646739043703,
9184,
9064,
9145.044479890708,
220.12190826273007,
-171612
],
[
9080,
9110,
8990,
9010,
11427,
35.10310337208275,
-59.34101917924454,
-76.64619676729833,
17.305177588053795,
8718.933580431212,
9070.5,
9422.066419568788,
-0.07751864165565024,
9102,
9070.5,
9118.035583912566,
212.97034338682082,
-183039
],
[
9070,
9070,
8860,
8930,
16594,
32.855191412249766,
-70.42791607628533,
-75.40254062909574,
4.974624552810411,
8728.168732648603,
9073.5,
9418.831267351397,
-0.07611864602444424,
9034,
9073.5,
9080.428467130052,
212.75817600204792,
-199633
],
[
9160,
9160,
8900,
8990,
9478,
36.15729730155275,
-73.5253091884806,
-75.02709434097272,
1.5017851524921184,
8766.978347195038,
9084.5,
9402.021652804962,
-0.0699040459695002,
9014,
9084.5,
9062.342773704042,
216.13259200190163,
-190155
],
[
8960,
9110,
8950,
9010,
14538,
37.26482124533455,
-73.51870482694176,
-74.72541643816653,
1.206711611224776,
8812.670918740843,
9096.5,
9380.329081259157,
-0.062404019405080356,
9000,
9096.5,
9051.874218963234,
212.12312114462293,
-175617
],
[
9110,
9110,
8860,
8910,
16188,
34.081266831551574,
-80.65291844879175,
-75.91091684029158,
-4.742001608500175,
8818.707661175049,
9098,
9377.292338824951,
-0.06139642532973203,
8970,
9098,
9023.499375170588,
214.8286124914356,
-191805
],
[
9060,
9100,
8930,
9020,
4798,
40.1393094722749,
-76.54835170296064,
-76.0384038128254,
-0.5099478901352512,
8830.040250656179,
9102,
9373.959749343821,
-0.05975823980308095,
8972,
9102,
9022.79950013647,
213.05514017061878,
-187007
],
[
9020,
9020,
8950,
8980,
7822,
38.744900982493,
-75.65106035847202,
-75.96093512195472,
0.3098747634826964,
8836.504795911174,
9104,
9371.495204088826,
-0.05876432427258911,
8982,
9104,
9014.239600109177,
202.83691587271744,
-194829
]
] | no news data |
0 | [
[
6530,
6550,
6250,
6370,
37160,
52.66215018822911,
124.26869107295079,
56.35014139030891,
67.91854968264187,
5442.280554680051,
5994.5,
6546.719445319949,
-0.18424203697387573,
6368,
5994.5,
6247.047670398742,
203.46023628917192,
17414
],
[
6350,
6370,
5950,
6020,
80973,
41.108420056168086,
101.20683076859859,
65.32147926596686,
35.885351502631735,
5483.195590520223,
6012.5,
6541.804409479777,
-0.17606799483734784,
6290,
6012.5,
6201.638136318994,
218.9273622685168,
-63559
],
[
6030,
6030,
5780,
5960,
53089,
39.50820334418926,
77.1987427151198,
67.69693195579745,
9.501810759322353,
5516.115438417157,
6025.5,
6534.884561582843,
-0.16907627967234026,
6200,
6025.5,
6153.310509055195,
221.14683639219416,
-116648
],
[
5950,
5950,
5820,
5870,
28371,
37.170839467630366,
50.329742186438125,
64.22349400192559,
-13.893751815487462,
5540.207090323771,
6033.5,
6526.792909676229,
-0.16351799442321344,
6116,
6033.5,
6096.648407244156,
215.35063379275172,
-145019
],
[
5820,
5840,
5630,
5650,
38309,
32.16190183467065,
11.155115080646283,
53.609818217669726,
-42.454703137023444,
5499.59529918382,
6020,
6540.40470081618,
-0.17289192718145505,
5974,
6020,
6007.318725795325,
217.11130280755518,
-183328
],
[
5700,
5740,
5660,
5690,
12453,
33.90582925724349,
-16.47349721113642,
39.5931551319085,
-56.06665234304492,
5487.856253677097,
6016.5,
6545.143746322903,
-0.17573132097495325,
5838,
6016.5,
5943.85498063626,
208.03192403558694,
-170875
],
[
5700,
5730,
5520,
5590,
28973,
31.711053732904894,
-45.909321688046475,
22.49265976791751,
-68.40198145596398,
5449.0560422034205,
6005,
6560.9439577965795,
-0.1851603523052721,
5752,
6005,
5873.083984509008,
208.17250089018788,
-199848
],
[
5590,
5650,
5530,
5540,
13326,
30.642979551910216,
-72.43699816781282,
3.506728180771443,
-75.94372634858426,
5412.428567741081,
5995,
6577.571432258919,
-0.19435243778446012,
5668,
5995,
5806.467187607206,
201.87446511231732,
-213174
],
[
5550,
5670,
5500,
5590,
491780,
33.070662418806236,
-88.40669343637273,
-14.875956142657392,
-73.53073729371535,
5394.826429562462,
5990,
6585.173570437538,
-0.19872239413607273,
5612,
5990,
5763.173750085765,
199.59771760429467,
278606
],
[
5570,
5620,
5430,
5560,
37348,
32.33924164525777,
-102.30424165605564,
-32.36161324533704,
-69.9426284107186,
5363.530325747393,
5980.5,
6597.469674252607,
-0.20632712122819385,
5594,
5980.5,
5722.539000068612,
198.91216634684508,
241258
]
] | no news data |
0 | [
[
408000,
413000,
399000,
403000,
142307,
44.379313955549286,
14742.261148728954,
19770.456522149845,
-5028.195373420891,
365159.95994332095,
407025,
448890.04005667905,
-0.20571237666816067,
411500,
407025,
411649.67628992436,
15185.320416630002,
1173607
],
[
398500,
404500,
394500,
399500,
134303,
42.93397790188044,
12779.160744047433,
18372.197366529363,
-5593.03662248193,
370737.92343115294,
408600,
446462.07656884706,
-0.1853258764994961,
409100,
408600,
409219.7410319395,
14814.940386870716,
1039304
],
[
400000,
408500,
400000,
407500,
171194,
47.169253041280164,
11733.664293154026,
17044.490751854297,
-5310.82645870027,
387203.53618767264,
411625,
436046.46381232736,
-0.11865879775197018,
407400,
411625,
408875.79282555165,
14399.587502094237,
1210498
],
[
409500,
417000,
402000,
403000,
214462,
45.139836389447225,
10421.851811193046,
15719.962963722048,
-5298.111152529002,
398244.31389107433,
413300,
428355.68610892567,
-0.07285596955686267,
404800,
413300,
407700.63426044135,
14442.474109087505,
996036
],
[
405000,
408000,
390000,
397500,
166078,
42.72056775174439,
8836.564518360945,
14343.283274649828,
-5506.718756288883,
396224.10325707356,
412750,
429275.89674292644,
-0.08007702843332014,
402100,
412750,
405660.5074083531,
14696.58310129554,
829958
],
[
396000,
403000,
394500,
400000,
139132,
44.184894078909636,
7693.258924052585,
13013.278404530382,
-5320.019480477797,
395143.2024570428,
412425,
429706.7975429572,
-0.0838057709545114,
401500,
412425,
404528.4059266825,
14253.970022631573,
969090
],
[
397000,
414000,
395500,
411000,
228987,
50.21562046209995,
7587.327088921447,
11928.088141408596,
-4340.761052487149,
394976.1251320413,
412225,
429473.8748679587,
-0.08368669958376476,
403800,
412225,
405822.724741346,
14557.257878157889,
1198077
],
[
414500,
423500,
411000,
414500,
216981,
51.993009098287246,
7697.0690746287,
11081.884328052616,
-3384.815253423916,
394976.1251320413,
412225,
429473.8748679587,
-0.08368669958376476,
405200,
412225,
407558.1797930768,
14410.310886860898,
1415058
],
[
416000,
419000,
405000,
414500,
272817,
51.99300909828724,
7695.333375970542,
10404.574137636202,
-2709.24076166566,
395132.4460026151,
412400,
429667.5539973849,
-0.08374177496306939,
407500,
412400,
408946.5438344615,
14381.002966370834,
1415058
],
[
425000,
425000,
409000,
415000,
246815,
52.27530449296116,
7646.163431141875,
9852.891996337337,
-2206.7285651954626,
395326.5528610128,
412050,
428773.4471389872,
-0.08117193126556092,
411000,
412050,
410157.2350675692,
14496.645611630061,
1661873
]
] | no news data |
0 | [
[
40400,
40700,
39950,
40600,
2097,
32.228953070628684,
-371.06419515141897,
-399.9530707331586,
28.888875581739626,
39445.6479347484,
40745,
42044.3520652516,
-0.06377970623397235,
40540,
40745,
40769.4542544027,
775.6582667199566,
-7539
],
[
40700,
40700,
40200,
40450,
1916,
31.332505636474334,
-374.0030921508587,
-394.7630750166987,
20.75998286583996,
39440.97255725803,
40742.5,
42044.02744274197,
-0.0638904064670539,
40380,
40742.5,
40705.56340352216,
755.968390525674,
-9455
],
[
40150,
40350,
39800,
39800,
3712,
27.73271091353834,
-423.8953551316081,
-400.5895310396806,
-23.30582409192749,
39388.421369393385,
40727.5,
42066.578630606615,
-0.06575795865725197,
40280,
40727.5,
40524.450722817724,
748.3992197738402,
-13167
],
[
40000,
40250,
39100,
39650,
2905,
26.96285220561904,
-470.11983062784566,
-414.49559095731365,
-55.624239670532006,
39307.67172225371,
40705,
42102.32827774629,
-0.06865634579271776,
40160,
40705,
40349.56057825418,
777.0849897899944,
-16072
],
[
39550,
39800,
38900,
39550,
3198,
26.43597732104078,
-508.9553048129019,
-433.3875337284313,
-75.56777108447056,
39210.14469914499,
40677.5,
42144.85530085501,
-0.07214579562927947,
40010,
40677.5,
40189.64846260335,
785.8646333764234,
-19270
],
[
39450,
39450,
39250,
39350,
949,
25.36828185387377,
-549.5363138773973,
-456.61728975822456,
-92.91902411917278,
39075.39142275139,
40640,
42204.60857724861,
-0.07699845360475449,
39760,
40640,
40021.718770082676,
751.1600167066789,
-20219
],
[
39350,
39550,
39300,
39500,
411,
27.72593786130346,
-563.1022176871629,
-477.91427534401225,
-85.18794234315067,
38944.719668743055,
40590,
42235.280331256945,
-0.08106825973180315,
39570,
40590,
39917.375016066144,
715.362872656202,
-19808
],
[
39100,
39850,
39050,
39200,
2366,
25.959615623482705,
-591.2452794448109,
-500.580476164172,
-90.66480328063886,
38765.96318221713,
40525,
42284.03681778287,
-0.08681242777460192,
39450,
40525,
39773.900012852915,
721.4083817521876,
-22174
],
[
39150,
39500,
39050,
39300,
441,
27.6149882486623,
-598.5796408851966,
-520.180309108377,
-78.39933177681962,
38645.94859787931,
40482.5,
42319.05140212069,
-0.09073310206240677,
39380,
40482.5,
39679.120010282335,
702.0220687698884,
-21733
],
[
39150,
39150,
38600,
38650,
1621,
23.87798988103358,
-649.3563669039067,
-546.0155206674829,
-103.34084623642389,
38379.08242991312,
40390,
42400.91757008688,
-0.09957502203945927,
39200,
40390,
39473.296008225865,
701.8776352863249,
-23354
]
] | no news data |
0 | [
[
1502,
1584,
1495,
1526,
233035,
39.41821748387514,
0.5386452890409146,
3.8138749772046157,
-3.275229688163701,
1477.9759683898028,
1534.55,
1591.124031610197,
-0.07373370904851215,
1526.8,
1534.55,
1536.2174281164937,
59.37053814142755,
2420766
],
[
1519,
1580,
1496,
1568,
163123,
48.6036646877342,
2.9604480919736034,
3.6431896001584136,
-0.6827415081848103,
1477.3251676436535,
1535.7,
1594.0748323563466,
-0.07602374468496007,
1534.4,
1535.7,
1542.5739424931949,
61.12978541703987,
2583889
],
[
1572,
2035,
1561,
2035,
10978755,
81.74560619948741,
42.07769589379291,
11.330090858885313,
30.747605034907593,
1331.5795738611723,
1561.7,
1791.8204261388278,
-0.29470503443533036,
1638.4,
1561.7,
1641.059153994556,
90.62051503010845,
13562644
],
[
2090,
2645,
2085,
2645,
8816735,
90.42806961406764,
120.90656302178468,
33.24538529146518,
87.6611777303195,
1083.4839076546236,
1618.3000000000004,
2153.116092345377,
-0.6609603810731961,
1862.8000000000002,
1618.3000000000004,
1841.847323195645,
127.719049670815,
22379379
],
[
3180,
3435,
2415,
2520,
32235034,
81.83802269755964,
171.3177089138378,
60.85985001593971,
110.45785889789809,
1002.9776236576728,
1669.0500000000002,
2335.1223763423277,
-0.7981455035407297,
2058.8,
1669.0500000000002,
1977.4778585565161,
191.45340326575678,
-9855655
],
[
2410,
2885,
2295,
2525,
20839024,
81.91203886044975,
209.2601427732659,
90.53990856740495,
118.72023420586095,
958.074478013241,
1720.25,
2482.425521986759,
-0.8861218101866114,
2258.6,
1720.25,
2086.982286845213,
219.92101731820273,
10983369
],
[
2490,
2760,
2300,
2360,
8165912,
71.5494480510966,
223.43999673409098,
117.11992620074217,
106.32007053334881,
958.7982525085913,
1763.75,
2568.7017474914087,
-0.9127730659009595,
2417,
1763.75,
2141.58582947617,
237.06951608118825,
2817457
],
[
2425,
2525,
2245,
2265,
4736125,
66.34523914408936,
224.42489659816647,
138.58092028022705,
85.84397631793942,
976.7243544655886,
1801.75,
2626.7756455344115,
-0.9158047959310798,
2463,
1801.75,
2166.268663580936,
240.13597921824623,
-1918668
],
[
2290,
2305,
2100,
2135,
1554185,
59.92219939590658,
212.26862274126643,
153.31846077243495,
58.95016196883148,
1006.4991460311772,
1832.75,
2659.000853968823,
-0.9016514570659642,
2361,
1832.75,
2160.0149308647487,
237.62626641694294,
-3472853
],
[
2190,
2195,
1972,
2095,
1208996,
58.05965506012834,
197.13457772242737,
162.08168416243345,
35.05289355999392,
1033.0744438197685,
1858.4,
2683.7255561802317,
-0.8882108869782949,
2276,
1858.4,
2147.011944691799,
236.581533101447,
-4681849
]
] | no news data |
0 | [
[
1510,
1529,
1510,
1516,
13528,
47.89332770181728,
-9.819231250399298,
-13.854367483039502,
4.035136232640204,
1477.5441108262048,
1509.05,
1540.555889173795,
-0.041755924818654304,
1511.2,
1509.05,
1513.091749346283,
42.81080906661033,
12513
],
[
1516,
1548,
1494,
1494,
11741,
43.000180102452624,
-10.648272113236771,
-13.213148409078956,
2.5648762958421845,
1476.1875473572247,
1508.3999999999999,
1540.612452642775,
-0.04271075661996173,
1504,
1508.3999999999999,
1509.2733994770265,
43.61003699042388,
772
],
[
1494,
1520,
1452,
1491,
36698,
42.364557640763756,
-11.415773961747618,
-12.85367351961269,
1.4378995578650713,
1474.297925013363,
1507.3999999999999,
1540.5020749866367,
-0.04391943079028368,
1502.2,
1507.3999999999999,
1505.6187195816212,
45.3521772053936,
-35926
],
[
1491,
1491,
1468,
1474,
13412,
38.85917902883046,
-13.243124139791917,
-12.931563643648534,
-0.31156049614338244,
1469.4352484732005,
1505.05,
1540.6647515267994,
-0.047327001131921745,
1499.2,
1505.05,
1499.294975665297,
43.75559311929406,
-49338
],
[
1474,
1554,
1470,
1480,
21238,
40.72342149518006,
-14.045257479971497,
-13.154302410913129,
-0.8909550690583679,
1466.754734320491,
1504.0499999999997,
1541.3452656795084,
-0.04959311948340642,
1491,
1504.0499999999997,
1495.4359805322376,
46.630193610773055,
-28100
],
[
1480,
1539,
1455,
1473,
20336,
39.220901781968735,
-15.072054171223499,
-13.537852762975204,
-1.534201408248295,
1462.7031474399787,
1502.5,
1542.2968525600213,
-0.05297417978039442,
1482.4,
1502.5,
1490.94878442579,
49.29946549571784,
-48436
],
[
1473,
1535,
1471,
1496,
19901,
46.23954740346435,
-13.870005377518055,
-13.604283285883774,
-0.26572209163428084,
1462.3507848646002,
1502.25,
1542.1492151353998,
-0.05311927460196345,
1482.8,
1502.25,
1491.9590275406322,
50.349503674595134,
-28535
],
[
1496,
1516,
1493,
1502,
17007,
47.92883824625181,
-12.291534039116186,
-13.341733436530259,
1.0501993974140724,
1465.212652591452,
1503.4499999999998,
1541.6873474085476,
-0.05086613776121288,
1485,
1503.4499999999998,
1493.9672220325058,
48.395967697838344,
-11528
],
[
1502,
1535,
1490,
1490,
11614,
44.89066700150556,
-11.872030465848411,
-13.04779284239389,
1.175762376545478,
1466.574123551731,
1503.9,
1541.2258764482692,
-0.049638774450786786,
1488.2,
1503.9,
1493.1737776260047,
48.15339857656418,
-23142
],
[
1509,
1516,
1455,
1500,
29027,
47.85696701099219,
-10.610344982908146,
-12.560303270496743,
1.949958287588597,
1466.161950720894,
1503.1499999999999,
1540.1380492791056,
-0.049214049534784664,
1492.2,
1503.1499999999999,
1494.5390221008038,
49.07101296395245,
5885
]
] | no news data |
0 | [
[
2655,
2695,
2550,
2565,
76434,
50.009102682115476,
35.928245973614594,
29.556311111221945,
6.371934862392649,
2355.1123331699214,
2609,
2862.8876668300786,
-0.19462450504413845,
2725,
2609,
2681.1218100281108,
156.41078541843788,
104892
],
[
2565,
2670,
2540,
2590,
22134,
51.41335106100695,
26.773023175964227,
28.9996535241704,
-2.226630348206175,
2373.087843471197,
2616,
2858.912156528803,
-0.18571265789663824,
2669,
2616,
2662.897448022489,
154.52430074569233,
127026
],
[
2590,
2675,
2540,
2550,
26127,
49.039759461487094,
16.104138953577603,
26.420550610051844,
-10.31641165647424,
2394.042453651229,
2622.25,
2850.457546348771,
-0.17405475934695078,
2634,
2622.25,
2640.317958417991,
153.12970783528573,
100899
],
[
2550,
2600,
2520,
2520,
45369,
47.27687130733387,
5.168641184430271,
22.17016872492753,
-17.00152754049726,
2398.831886245823,
2623.75,
2848.668113754177,
-0.17144782372876746,
2585,
2623.75,
2616.254366734393,
147.90615727562246,
55530
],
[
2530,
2635,
2450,
2570,
66448,
50.47249969527355,
0.5306455968138835,
17.842264099304803,
-17.31161850249092,
2418.3517726509617,
2629.75,
2841.1482273490383,
-0.16077439098700505,
2559,
2629.75,
2607.0034933875145,
150.55571747022088,
121978
],
[
2690,
2690,
2540,
2560,
22958,
49.822083035842105,
-3.9068796709402704,
13.492435345255789,
-17.39931501619606,
2439.57036708902,
2635.5,
2831.42963291098,
-0.14868498039156153,
2558,
2635.5,
2597.6027947100115,
150.51602336520511,
99020
],
[
2700,
2750,
2610,
2700,
236045,
57.985134571655,
3.8290407565564237,
11.559756427515916,
-7.730715670959492,
2450.1513069356556,
2643.25,
2836.3486930643444,
-0.14610702208595056,
2580,
2643.25,
2618.0822357680095,
153.33630741054762,
335065
],
[
2700,
2765,
2675,
2730,
94100,
59.505384838426664,
12.239473675460886,
11.69569987710491,
0.543773798355975,
2471.5247758013725,
2655,
2838.4752241986275,
-0.138211091675049,
2616,
2655,
2640.4657886144078,
148.81228545265137,
429165
],
[
2775,
2775,
2650,
2685,
114231,
56.21933777299429,
15.099619424740013,
12.376483786631931,
2.723135638108081,
2478.4542253809077,
2659.75,
2841.0457746190923,
-0.13632542503550507,
2649,
2659.75,
2649.372630891526,
147.11140792031912,
314934
],
[
2660,
2830,
2655,
2785,
173350,
61.329861493620925,
25.14560689867949,
14.930308409041444,
10.215298489638045,
2476.2466975531825,
2666,
2855.7533024468175,
-0.1423505644762322,
2692,
2666,
2676.498104713221,
149.10345021172492,
488284
]
] | no news data |
0 | [
[
4205,
4980,
4205,
4520,
27985889,
59.46377204985654,
259.3042164423523,
262.9793669811879,
-3.6751505388356236,
3302.6613983601187,
4073.75,
4844.838601639881,
-0.37856451752801773,
4368,
4073.75,
4323.27343559027,
305.72743500959797,
88688179
],
[
4530,
4695,
4415,
4505,
4420760,
58.953670677167864,
258.8873761338964,
262.1609688117296,
-3.2735926778332214,
3384.4241216600776,
4125,
4865.575878339922,
-0.3590670925284472,
4336,
4125,
4359.618748472216,
303.889761080341,
84267419
],
[
4500,
4545,
4320,
4335,
2746433,
53.36623021670162,
242.0492547966851,
258.13862600872073,
-16.089371212035644,
3442.5358252317187,
4157.75,
4872.964174768282,
-0.3440390474503188,
4347,
4157.75,
4354.694998777773,
298.2547781460309,
81520986
],
[
4330,
4520,
4265,
4340,
2570197,
53.50580486993744,
226.49745882255456,
251.8103925714875,
-25.31293374893295,
3519.023152340206,
4193.25,
4867.476847659794,
-0.32157722418639195,
4372,
4193.25,
4351.755999022219,
295.1651511356001,
84091183
],
[
4280,
4425,
4060,
4190,
2518059,
48.78814845818738,
199.76602369954617,
241.40151879709927,
-41.635495097553104,
3625.502024927241,
4225.75,
4825.997975072759,
-0.2840906230007733,
4378,
4225.75,
4319.404799217775,
300.1533546259144,
81573124
],
[
4200,
4350,
4200,
4235,
1192624,
50.20656387041229,
180.13579933024266,
229.14837490372798,
-49.01257557348532,
3744.089685887972,
4259,
4773.910314112029,
-0.24179869176427723,
4321,
4259,
4302.52383937422,
290.1424007240634,
82765748
],
[
4235,
4280,
4135,
4195,
1033737,
48.909799681185206,
159.5122810998164,
215.2211561429457,
-55.7088750431293,
3823.683496349265,
4281.25,
4738.816503650734,
-0.2137536951361096,
4259,
4281.25,
4281.019071499377,
279.7750863866303,
81732011
],
[
4195,
4235,
4075,
4075,
1294039,
45.142805148376816,
131.96380065033918,
198.5696850444244,
-66.60588439408522,
3851.2947391296366,
4288.75,
4726.205260870363,
-0.20400128749419455,
4207,
4288.75,
4239.8152571995015,
271.2197230732996,
80437972
],
[
4095,
4150,
4060,
4120,
847813,
46.797607833937974,
112.46611596028924,
181.3489712275974,
-68.88285526730814,
3884.8936673140156,
4298,
4711.106332685984,
-0.19223189050069064,
4163,
4298,
4215.852205759602,
258.27545713949246,
81285785
],
[
4040,
4320,
4020,
4300,
2224897,
52.91591692137868,
110.26746139161423,
167.13266926040075,
-56.86520786878651,
3949.7266461473287,
4318,
4686.273353852671,
-0.1705758934009593,
4185,
4318,
4232.6817646076815,
261.2557816295287,
83510682
]
] | no news data |
0 | [
[
478,
478,
466,
469,
42099,
42.580939067024914,
-0.48391448927907277,
-2.1767486535277443,
1.6928341642486715,
451.6444981925807,
467.29999999999995,
482.9555018074192,
-0.06700407364613409,
472.40000000000003,
467.29999999999995,
470.37305082926383,
21.908562287685374,
2470126
],
[
467,
478,
464,
469,
53250,
42.580939067024914,
-0.5059561950290004,
-1.8425901618279956,
1.3366339667989953,
451.6787054241134,
467.34999999999997,
483.02129457588654,
-0.06706448946565348,
471.6,
467.34999999999997,
470.0984406634111,
21.343664981422133,
2470126
],
[
466,
478,
462,
471,
77699,
43.86417659507567,
-0.3579152956019698,
-1.5456551885827905,
1.1877398929808207,
451.740715615391,
467.19999999999993,
482.65928438460884,
-0.06617844342726417,
472.20000000000005,
467.19999999999993,
470.2787525307289,
20.961974625606267,
2547825
],
[
465,
470,
461,
465,
32466,
40.91031762789334,
-0.7164825077819614,
-1.3798206524226249,
0.6633381446406634,
451.66180301960856,
466.7,
481.7381969803914,
-0.06444481242936119,
470.8,
466.7,
469.22300202458314,
20.178976438062964,
2515359
],
[
465,
465,
459,
459,
40252,
38.14406742134132,
-1.4678786710821896,
-1.397432256154538,
-0.07044641492765158,
451.51169028416206,
466.65,
481.7883097158379,
-0.06488078738171187,
466.6,
466.65,
467.17840161966654,
19.16619240677275,
2475107
],
[
459,
471,
457,
460,
75669,
38.88577775573235,
-1.9600793269888186,
-1.509961670321394,
-0.45011765666742454,
451.0606667153067,
466.45000000000005,
481.8393332846934,
-0.06598492136217536,
464.8,
466.45000000000005,
465.74272129573325,
18.79717866343184,
2550776
],
[
477,
519,
465,
501,
668107,
60.04159018963031,
0.947285735500202,
-1.018512189157075,
1.965797924657277,
449.71292203030504,
469.15000000000003,
488.58707796969503,
-0.08286082476689756,
471.2,
469.15000000000003,
472.79417703658663,
21.668808758900997,
3218883
],
[
501,
503,
470,
490,
185009,
54.582339050622295,
2.3368476991539637,
-0.34744021149486726,
2.684287910648831,
449.78312189944,
470.70000000000005,
491.6168781005601,
-0.08887562396668808,
475,
470.70000000000005,
476.2353416292693,
22.47817956183664,
3033874
],
[
490,
505,
485,
489,
154629,
54.10075047571803,
3.3191330245333575,
0.38587443571077773,
2.9332585888225795,
449.5385679527287,
471.85,
494.1614320472713,
-0.09457002033388279,
479.8,
471.85,
478.7882733034155,
22.301166735991163,
2879245
],
[
485,
505,
481,
498,
116145,
57.716682667756444,
4.768853629608088,
1.2624702744902399,
3.5063833551178485,
447.9578959738738,
473.15,
498.34210402612615,
-0.10648675483937937,
487.6,
473.15,
482.63061864273243,
22.422511969134653,
2995390
]
] | no news data |
0 | [
[
1055,
1061,
1040,
1053,
26853,
49.48049613356696,
6.20172357332558,
9.630226132941713,
-3.428502559616133,
1026.9181018031163,
1062.45,
1097.9818981968838,
-0.06688672068687228,
1058.4,
1062.45,
1059.369023726409,
28.844588168859936,
161937
],
[
1053,
1053,
1031,
1053,
41012,
49.480496133566966,
5.203232476974108,
8.744827401748193,
-3.5415949247740848,
1027.9711117994666,
1062.85,
1097.7288882005332,
-0.06563275758674002,
1052.2000000000003,
1062.85,
1058.0952189811273,
28.355689013941372,
161937
],
[
1045,
1051,
1033,
1049,
21888,
48.16744690421772,
4.04255446727484,
7.804372814853522,
-3.761818347578682,
1026.5670196648548,
1061.7499999999998,
1096.9329803351447,
-0.06627356785522955,
1051.8000000000002,
1061.7499999999998,
1056.2761751849018,
27.758854084374132,
140049
],
[
1049,
1049,
1031,
1038,
15145,
44.65781318941463,
2.2096294799916905,
6.6854241478811565,
-4.475794667889466,
1024.2399687024563,
1060.8999999999999,
1097.5600312975434,
-0.06911119105955997,
1048.8000000000002,
1060.8999999999999,
1052.6209401479214,
27.061793078347407,
124904
],
[
1038,
1041,
1030,
1039,
48813,
45.04979819636943,
0.8281682565645951,
5.5139729696178446,
-4.685804713053249,
1022.8825695999386,
1058.4499999999998,
1094.017430400061,
-0.06720663309567981,
1046.4,
1058.4499999999998,
1049.8967521183372,
25.914522144179735,
173717
],
[
1039,
1050,
1034,
1045,
50080,
47.454623759591705,
0.2150215059416496,
4.454182676882606,
-4.239161170940957,
1021.7385703487129,
1057,
1092.261429651287,
-0.0667198290469008,
1044.8,
1057,
1048.91740169467,
25.20634199102404,
223797
],
[
1045,
1050,
1025,
1025,
37109,
41.01166799407431,
-1.863256107862071,
3.190694919933671,
-5.053951027795742,
1018.8904384112273,
1056.25,
1093.6095615887727,
-0.07073999827459929,
1039.2,
1056.25,
1044.133921355736,
25.191603277379464,
186688
],
[
1026,
1042,
1025,
1042,
28007,
47.5324677307259,
-2.1141772456528543,
2.129720486816366,
-4.24389773246922,
1019.2514485362246,
1053.9499999999998,
1088.648551463775,
-0.06584477719773268,
1037.8000000000002,
1053.9499999999998,
1043.7071370845888,
24.606488757566648,
214695
],
[
1034,
1047,
1034,
1037,
22883,
45.92447273872924,
-2.6855350915500367,
1.1666693711430858,
-3.8522044626931224,
1018.8744643688221,
1051.7,
1084.525535631178,
-0.062423762729253394,
1037.6,
1051.7,
1042.3657096676711,
23.777453846311886,
191812
],
[
1040,
1040,
1012,
1040,
31966,
47.08122418855035,
-2.8632594996852276,
0.36068359697742314,
-3.2239430966626506,
1017.9633683383744,
1051.2,
1084.4366316616256,
-0.06323560057386912,
1037.8,
1051.2,
1041.892567734137,
24.079064285861037,
223778
]
] | no news data |
0 | [
[
5580,
5840,
5450,
5470,
4474762,
67.49300118616976,
107.02958933952232,
13.832401839844579,
93.19718749967774,
4338.167481592496,
4875.25,
5412.332518407504,
-0.2203302470263079,
5230,
4875.25,
5128.766404332078,
183.37065365426267,
6142110
],
[
5470,
5480,
5250,
5260,
747850,
57.21441313183374,
114.39475008224326,
33.94487148832432,
80.44987859391895,
4335.501812868419,
4898,
5460.498187131581,
-0.22968484570501482,
5252,
4898,
5155.013123465663,
186.70132125038677,
5394260
],
[
5250,
5260,
5030,
5030,
557128,
48.50218482985622,
100.5139529424132,
47.25868777914209,
53.255265163271105,
4340.322588306211,
4905.75,
5471.177411693789,
-0.23051619495236758,
5230,
4905.75,
5130.010498772531,
189.79408401821627,
4837132
],
[
5030,
5040,
4935,
4995,
422705,
47.321305796407756,
85.70120358280201,
54.947190939874076,
30.754012642927933,
4351.026328057907,
4915.5,
5479.973671942093,
-0.22967090710694438,
5195,
4915.5,
5103.008399018025,
183.73736373120082,
4414427
],
[
5000,
5020,
4800,
4870,
648947,
43.26946573285879,
63.14761130865918,
56.5872750136311,
6.56033629502808,
4363.068688901475,
4922,
5480.931311098525,
-0.22711552665523158,
5125,
4922,
5056.406719214419,
186.32755203611507,
3765480
],
[
4950,
5060,
4880,
4910,
260289,
44.89545493468912,
47.94867022426115,
54.85955405575711,
-6.910883831495958,
4393.2579433033625,
4935.75,
5478.2420566966375,
-0.2198215293305526,
5013,
4935.75,
5027.1253753715355,
186.58986974782115,
4025769
],
[
4915,
4935,
4800,
4900,
270826,
44.551667939996804,
34.69652356014012,
50.82694795663372,
-16.130424396493595,
4430.28850454839,
4950.5,
5470.71149545161,
-0.21016523399721646,
4941,
4950.5,
5001.700300297229,
182.90487905154822,
3754943
],
[
4915,
5000,
4855,
4990,
295972,
48.38264873331969,
31.097872771324546,
46.88113291957188,
-15.783260148247336,
4487.585466021941,
4972.5,
5457.414533978059,
-0.1950385254813711,
4933,
4972.5,
4999.360240237784,
180.19738769072336,
4050915
],
[
4990,
5060,
4800,
4995,
384236,
48.5951384220154,
28.322885711469098,
43.16948347795133,
-14.846597766482233,
4560.627336146111,
4996.25,
5431.872663853889,
-0.1743798504293777,
4933,
4996.25,
4998.488192190227,
185.89757428424315,
4435151
],
[
4995,
5040,
4945,
4950,
416798,
46.73060265028233,
22.236239032534286,
38.982834588867924,
-16.746595556333638,
4603.897188130257,
5010.75,
5417.602811869743,
-0.16239198198662602,
4949,
5010.75,
4988.790553752182,
179.4048904067972,
4018353
]
] | [마켓인]CJ CGV, 티켓만 못 판게 아니다…광고 수입 10% 이상 감소: CJ CGV, 상반기 광고판매 매출 712억전년比 11.6%감소…관람객 감소 영향타 매출 대비 고마진…수익 타격 상당이 기사는 2025년10월07일 07시10분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 이건엄 기자] 국내 영화관 업황 악화로 멀티플렉스 사업에서 고전을 면치 못하고 있는 CJ CGV(079160)가 광고수입마저 10% 이상 줄며 수익성 개선에 어려움을 겪고 있다. 티켓 매출과 스낵 등 부대매출이 줄어드는 상황에서 고마진의 광고 매출까지 덩달아 줄어 매출 확보에 제동이 걸렸다. 이 때문에 일각에서는 올리브네트웍스 편입으로 인한 재무구조 개선 효과도 예상보다 빠르게 희석될 수 있다는 관측이 나온다. CJ CGV 강남점 [사진= CJ CGV]7일 금융감독원 전자공시시스템에 따르면 CJ CGV가 올해 상반기 광고판매로 얻은 수익은 712억원으로 전년 동기 805억원 대비 11.6% 감소했다. 이는 티켓 판매 수익 감소폭(12%)에 준하는 수준이다. 광고판매는 극장에서 상영 전·후 노출되는 스크린 광고와 제휴 프로모션 등에서 발생하는 수익을 말한다. 티켓 판매나 스낵 판매에 비해 규모는 작지만 별도의 원가 부담이 거의 없어 수익성 측면에서는 오히려 극장 수익 구조에서 중요한 축을 차지한다. 즉 광고판매 매출이 티켓판매와 비슷한 수준으로 줄어들 경우 영업이익 측면에서는 타격이 훨씬 더 크게 나타날 수밖에 없다. 실제 CJ CGV는 올해 상반기 별도 기준 매출은 27.8% 줄어들었지만 적자폭은 4.5배 이상 확대됐다. 광고판매를 비롯한 매출 감소는 재무구조에도 상당한 부담으로 작용할 수밖에 없다. 특히 지난해 올리브네트웍스 편입을 통해 확보했던 재무건전성이 다시금 악화될 수 있다는 점에서 부담은 더욱 클 수밖에 없다.실제 올리브네트웍스로 안정화됐던 CJ CGV의 재무구조는 다시금 차입금 규모가 불어나며 불확실성이 커지고 있다. CJ CGV의 올해 상반기 말 연결기준 총 차입금은 1조217억원으로 전년 동기 9684억원 대비 5.5% 늘었다. 이 중 만기가 1년 미만인 단기차입금은 8997억원으로 88.1%를 차지하고 있다.이에 따라 총자산 대비 차입금 의존도는 같은 기간 24.2%에서 26.5%로 2.3%포인트(p) 상승하며 적정 마지노선으로 여겨지는 30%에 근접했다. 순차입금의 경우 현금성자산의 증가로 절대적인 규모는 줄었지만 자본이 줄며 실질적 부담은 커졌다. CJ CGV의 올해 상반기 말 연결 기준 순차입금은 6890억원, 순차입금비율은 128.9%에 달한다.안동민 한국기업평가 연구원은 보고서를 통해 “신작 영화 투자 위축과 높아진 흥행 불확실성 등 비우호적인 콘텐츠 공급 여건을 감안하면 단기간 내 의미있는 수준의 관람수요 회복은 어려울 것으로 예상한다”고 말했다. 한편 CJ CGV의 올해 상반기 티켓판매와 컨세션(Concession)판매 매출은 각각 4079억원, 1241억원으로 전년 동기 대비 12.1%, 15.1% 줄었다. 영화관 업계에서 컨세션 판매는 티켓 이외의 부대 매출을 의미한다. 주로 관객들이 극장에서 구매하는 팝콘·음료·핫도그 등 스낵류, MD 상품(굿즈), 패키지 세트 같은 먹거리와 소품 판매를 뜻한다. |
0 | [
[
10100,
10100,
10000,
10040,
11294,
28.901113213172525,
-73.25013202636364,
-97.90593605772635,
24.655804031362706,
9966.775791212905,
10044.5,
10122.224208787095,
-0.015475973674567085,
10048,
10044.5,
10047.948906822392,
120.98297582900805,
-39997
],
[
10040,
10100,
10000,
10010,
9562,
27.9922241740615,
-71.2842222712843,
-92.58159330043794,
21.297371029153638,
9964.418326433808,
10040.5,
10116.581673566192,
-0.015154957136834214,
10030,
10040.5,
10040.359125457915,
119.48419184122176,
-49559
],
[
10060,
10060,
9930,
9970,
34415,
26.782807865717505,
-72.12250696720366,
-88.48977603379109,
16.367269066587426,
9955.19760507417,
10037.5,
10119.80239492583,
-0.016398982799667148,
10020,
10037.5,
10026.287300366334,
120.23532099542021,
-83974
],
[
10020,
10020,
9940,
9980,
13179,
27.624694308840272,
-71.15965301708638,
-85.02375143045016,
13.864098413363777,
9949.767979088687,
10032,
10114.232020911313,
-0.016393943562861474,
10010,
10032,
10017.029840293068,
117.36136949574734,
-70795
],
[
10020,
10020,
9870,
9950,
24227,
26.635224063291258,
-71.98750644058964,
-82.41650243247807,
10.428995991888428,
9938.523394853522,
10028.5,
10118.476605146478,
-0.01794418011596502,
9990,
10028.5,
10003.623872234453,
119.6927002460511,
-95022
],
[
9980,
9980,
9910,
9920,
8248,
25.645967305260246,
-74.20890149956904,
-80.77498224589627,
6.566080746327231,
9921.256740023964,
10023.5,
10125.743259976036,
-0.02040071032594122,
9966,
10023.5,
9986.899097787562,
116.14322165704746,
-103270
],
[
9950,
10000,
9860,
9890,
15317,
24.659633381951288,
-77.49678763980046,
-80.11934332467712,
2.6225556848766587,
9898.571696128436,
10017,
10135.428303871564,
-0.023645463486385927,
9942,
10017,
9967.519278230051,
117.84727725297265,
-118587
],
[
9890,
9910,
9860,
9860,
9668,
23.678899707724536,
-81.58277492756315,
-80.41202964525434,
-1.1707452823088147,
9871.02516558448,
10008,
10144.97483441552,
-0.02737306842836123,
9920,
10008,
9946.015422584042,
113.0010431634746,
-128255
],
[
9930,
10000,
9840,
9950,
9237,
32.368848047459025,
-76.67484160683307,
-79.66459203757009,
2.9897504307370184,
9865.257689430862,
10004.5,
10143.742310569138,
-0.02783593594265336,
9914,
10004.5,
9946.812338067233,
116.35811150894071,
-119018
],
[
9980,
10020,
9860,
9920,
21480,
31.097789599720365,
-74.34896972755087,
-78.60146757556625,
4.2524978480153806,
9855.948447181729,
9997.5,
10139.051552818271,
-0.028317389911132057,
9908,
9997.5,
9941.449870453787,
119.47538925830209,
-140498
]
] | no news data |
0 | [
[
205000,
211000,
203500,
207500,
406999,
38.600805750767485,
-3099.7569815609313,
-4371.509451892485,
1271.752470331554,
190853.77707002187,
205890,
220926.22292997813,
-0.14606074049228357,
204300,
205890,
204070.95050961536,
6382.657820198607,
2491489
],
[
208500,
211500,
207500,
210000,
296713,
42.16276880651414,
-2411.619728642312,
-3979.531507242451,
1567.9117786001389,
192012.64168118656,
205315,
218617.35831881344,
-0.1295799948256429,
206000,
205315,
205256.7604076923,
6212.467975898706,
2788202
],
[
211500,
211500,
203000,
205500,
361727,
37.90060559039911,
-2203.972368336894,
-3624.41967946134,
1420.447311124446,
193465.819502816,
204540,
215614.180497184,
-0.10828376353949339,
206300,
204540,
205305.40832615385,
6375.86312047737,
2426475
],
[
206000,
211500,
205500,
210500,
416263,
44.60161505420383,
-1617.3087969484914,
-3222.9975029587704,
1605.688706010279,
195185.39000382277,
204065,
212944.60999617723,
-0.08702727068509766,
207600,
204065,
206344.32666092308,
6349.015754728986,
2842738
],
[
208000,
208000,
202500,
202500,
378492,
37.60886833891403,
-1777.4178644140193,
-2933.8815752498203,
1156.463710835801,
196501.1378985618,
203390,
210278.8621014382,
-0.06774042088045817,
207200,
203390,
205575.4613287385,
6466.943200819774,
2464246
],
[
205500,
208000,
204500,
206000,
205188,
41.90059117419328,
-1603.4016880475392,
-2667.785597809364,
1064.3839097618247,
196547.6203689258,
203340,
210132.3796310742,
-0.06680810102364713,
206900,
203340,
205660.3690629908,
6397.875829332647,
2669434
],
[
205000,
209000,
204500,
205000,
247788,
41.032131767333325,
-1528.5639237940777,
-2439.9412630063066,
911.3773392122289,
196609.91176754225,
203440,
210270.08823245775,
-0.06714597161283675,
205900,
203440,
205528.29525039264,
6262.313270094602,
2421646
],
[
206000,
207500,
203000,
204000,
216933,
40.13624969399225,
-1532.2828956889862,
-2258.4095895428427,
726.1266938538565,
196695.4383533374,
203515,
210334.5616466626,
-0.06701777900068884,
205600,
203515,
205222.63620031413,
6136.433750802131,
2204713
],
[
207500,
212000,
206500,
206500,
588864,
43.45984728075236,
-1318.3045073366666,
-2070.3885731016076,
752.084065764941,
196890.09521597036,
203765,
210639.90478402964,
-0.06747876017990961,
204800,
203765,
205478.10896025132,
6269.545625744836,
2793577
],
[
208500,
208500,
202500,
207000,
461084,
44.12796605364315,
-1095.7481688004336,
-1875.460492241373,
779.7123234409394,
196995.89722092886,
203990,
210984.10277907114,
-0.06857299651033029,
205700,
203990,
205782.48716820107,
6250.292366763062,
3254661
]
] | no news data |
0 | [
[
77700,
79500,
76100,
78700,
227906,
72.27685715193614,
4305.02971859026,
2736.9650546519306,
1568.0646639383294,
50543.04285493936,
65140,
79736.95714506063,
-0.4481718497101822,
74680,
65140,
72197.7509961541,
2986.312062965823,
2795733
],
[
80500,
81000,
77200,
79500,
187006,
73.20523686368664,
4696.379306235918,
3128.8479049687285,
1567.5314012671897,
50710.736214832934,
66220,
81729.26378516706,
-0.4684163027836624,
76460,
66220,
73658.20079692328,
3044.432629896836,
2982739
],
[
78400,
80500,
77200,
80300,
191461,
74.13791417136787,
5013.289902753328,
3505.736304525649,
1507.5535982276788,
51056.136830056435,
67315,
83573.86316994356,
-0.4830680582320007,
77500,
67315,
74986.56063753863,
3062.687442047062,
3174200
],
[
78400,
79300,
77600,
78300,
191506,
67.78544412361288,
5044.906012244144,
3813.570246069348,
1231.3357661747964,
52003.65783708806,
68335,
84666.34216291194,
-0.47797884430853704,
78420,
68335,
75649.24851003091,
3036.7811961865577,
2982694
],
[
76400,
78300,
75900,
77000,
155457,
63.9497901060361,
4908.480958286862,
4032.552388512851,
875.9285697740111,
53257.962544965565,
69280,
85302.03745503443,
-0.4625299496257053,
78760,
69280,
75919.39880802474,
2991.296825030375,
2827237
],
[
77300,
80600,
76500,
79000,
200436,
67.03982781191269,
4905.202286858374,
4207.082368181956,
698.1199186764179,
54629.35914226842,
70320,
86010.64085773159,
-0.44626396068633634,
78820,
70320,
76535.5190464198,
3070.489908956777,
3027673
],
[
79200,
80500,
76900,
77800,
115168,
63.521681468807515,
4751.007290304915,
4315.867352606548,
435.13993769836725,
56764.42071299475,
71380,
85995.57928700524,
-0.40951469002536406,
78480,
71380,
76788.41523713584,
3108.3120583170075,
2912505
],
[
78000,
81450,
77700,
79900,
168343,
66.80474819764771,
4743.578078870647,
4401.409497859368,
342.16858101127946,
59579.2069123429,
72600,
85620.7930876571,
-0.3586995340952369,
78400,
72600,
77410.73218970868,
3154.146911294364,
3080848
],
[
81800,
82400,
80900,
81400,
245053,
68.9540921066881,
4803.3577214350225,
4481.799142574499,
321.558578860524,
62244.084228619235,
73785,
85325.91577138077,
-0.31282552744814707,
79020,
73785,
78208.58575176695,
3107.422131916195,
3325901
],
[
83600,
84700,
79500,
80700,
253632,
66.7810184550358,
4739.614048556003,
4533.362123770799,
206.2519247852033,
63841.660285116646,
74655,
85468.33971488336,
-0.2896882918728379,
79760,
74655,
78706.86860141356,
3256.891979636467,
3072269
]
] | no news data |
0 | [
[
4760,
4760,
4600,
4630,
569775,
49.368215128354464,
127.7739851775068,
96.6073367125453,
31.166648464961497,
3999.2435204747812,
4495.75,
4992.256479525218,
-0.22087815360072002,
4768,
4495.75,
4673.395503552774,
213.46652207012528,
14140538
],
[
4630,
4665,
4550,
4550,
539457,
46.477994182639975,
111.4562796366099,
99.57712529735824,
11.87915433925167,
4009.265952042727,
4503.75,
4998.234047957273,
-0.2195876982324832,
4691,
4503.75,
4648.716402842219,
206.43319906511636,
13601081
],
[
4555,
5010,
4550,
4655,
2669458,
50.56845118494567,
105.77766384660117,
100.81723300720682,
4.960430839394348,
4026.2860854457685,
4519.25,
5012.213914554231,
-0.21816182532687126,
4654,
4519.25,
4649.9731222737755,
224.54511341760806,
16270539
],
[
4625,
4835,
4475,
4480,
2401262,
44.46851229518171,
86.16304846871208,
97.88639609950788,
-11.7233476307958,
4056.4254906083843,
4531.5,
5006.574509391616,
-0.20967649095955676,
4605,
4531.5,
4615.97849781902,
234.2204624592075,
13869277
],
[
4520,
4520,
4370,
4390,
602590,
41.68366808323389,
62.634070056194105,
90.83593089084513,
-28.20186083465103,
4084.6387561064107,
4540.5,
4996.36124389359,
-0.20079781693363705,
4541,
4540.5,
4570.782798255216,
228.2047151406927,
13266687
],
[
4390,
4755,
4390,
4610,
1277308,
49.937011737965754,
61.035764233779446,
84.875897559432,
-23.84013332565256,
4135.934122855845,
4561.5,
4987.065877144155,
-0.1865903221063926,
4537,
4561.5,
4578.626238604173,
237.9758069163575,
14543995
],
[
4610,
4830,
4580,
4755,
1456794,
54.50699260620708,
70.65491762950842,
82.0317015734473,
-11.376783943938875,
4160.868691561209,
4582,
5003.131308438791,
-0.1838198640064562,
4578,
4582,
4613.900990883338,
238.8346778509034,
16000789
],
[
4760,
4765,
4580,
4585,
734783,
48.87397768588418,
63.82485356485722,
78.39033197172928,
-14.56547840687206,
4179.660736515605,
4591.5,
5003.339263484395,
-0.17939203462240877,
4564,
4591.5,
4608.12079270667,
234.98934371869603,
15266006
],
[
4620,
4625,
4495,
4615,
482137,
49.8587611720925,
60.13947740520325,
74.74016105842408,
-14.600683653220827,
4220.018251703183,
4607.5,
4994.981748296817,
-0.16819609258678997,
4591,
4607.5,
4609.496634165336,
227.49010488164632,
15748143
],
[
4625,
4795,
4370,
4780,
970802,
54.993531911284386,
69.72911742364886,
73.73795233146905,
-4.008834907820187,
4252.130920225204,
4628.5,
5004.869079774796,
-0.16263112445707933,
4669,
4628.5,
4643.597307332269,
241.59795453295732,
16718945
]
] | no news data |
0 | [
[
3850,
3860,
3630,
3760,
69458,
44.789508143759754,
-8.46428584358182,
-32.861816139484404,
24.397530295902584,
3615.384841213926,
3734.5,
3853.615158786074,
-0.06379175728267455,
3807,
3734.5,
3773.344126320255,
87.35056481364413,
-102772
],
[
3765,
3785,
3740,
3740,
39568,
42.55275563292273,
-9.901315340323436,
-28.26971597965221,
18.368400639328776,
3614.9606580411714,
3733.25,
3851.5393419588286,
-0.06337070485974879,
3790,
3733.25,
3766.6753010562043,
84.3255244698124,
-142340
],
[
3750,
3785,
3685,
3715,
33824,
39.87230577284469,
-12.908659643009287,
-25.197504712323628,
12.288845069314341,
3613.255316583336,
3730.5,
3847.744683416664,
-0.06285735607380458,
3770,
3730.5,
3756.340240844964,
85.44512986482579,
-176164
],
[
3715,
3735,
3670,
3700,
32372,
38.312893718388914,
-16.31431504091961,
-23.42086677804283,
7.106551737123219,
3610.3449431735535,
3727.75,
3845.1550568264465,
-0.06298976960710698,
3747,
3727.75,
3745.072192675971,
83.98476344590966,
-208536
],
[
3700,
3700,
3635,
3675,
40944,
35.79982765877366,
-20.790947446223527,
-22.89488291167897,
2.103935465455443,
3604.9438031278746,
3724.5,
3844.0561968721254,
-0.06419986407417123,
3718,
3724.5,
3731.057754140777,
82.62870891405898,
-249480
],
[
3675,
3740,
3675,
3730,
28277,
44.43494188857605,
-19.673882265806697,
-22.250682782504516,
2.576800516697819,
3605.4394009629204,
3725,
3844.5605990370796,
-0.06419361022125077,
3712,
3725,
3730.8462033126216,
81.36951542019762,
-221203
],
[
3735,
3735,
3640,
3670,
36948,
38.37156396589808,
-23.36080974820561,
-22.472708175644737,
-0.8881015725608741,
3608.7687844695924,
3726,
3843.2312155304076,
-0.06292604161589241,
3698,
3726,
3718.6769626500973,
82.34312146161209,
-258151
],
[
3625,
3695,
3600,
3610,
55731,
33.455256173924454,
-30.76953287831111,
-24.132073116178013,
-6.637459762133098,
3596.9924814273286,
3723,
3849.0075185726714,
-0.06769138789829246,
3677,
3723,
3696.941570120078,
83.24718421435409,
-313882
],
[
3610,
3690,
3605,
3670,
34814,
41.52377106699426,
-31.437113303569276,
-25.593081153656268,
-5.844032149913009,
3599.277428512818,
3723.75,
3848.222571487182,
-0.06685334487394803,
3671,
3723.75,
3691.5532560960623,
83.37238534190023,
-279068
],
[
3685,
3685,
3600,
3630,
55122,
38.1985526339265,
-34.79277188969945,
-27.433019300864906,
-7.359752588834546,
3592.4492489947315,
3721.75,
3851.0507510052685,
-0.06948384550561884,
3662,
3721.75,
3679.2426048768502,
83.4886435317645,
-334190
]
] | no news data |
0 | [
[
6960,
7220,
6710,
6850,
38435,
52.67144395968703,
246.83694350152837,
248.8976260039851,
-2.0606825024567286,
6276.260887220324,
6713,
7149.739112779676,
-0.13011741778032962,
6990,
6713,
6891.6153410319275,
322.8882035142687,
-50324
],
[
6850,
6860,
6710,
6810,
10331,
51.360947953387864,
226.0026200612283,
244.31862481543376,
-18.316004754205466,
6310.52908605507,
6731,
7151.47091394493,
-0.12493564520722913,
6952,
6731,
6875.292272825543,
310.53904612039236,
-60655
],
[
6810,
6930,
6550,
6600,
19853,
45.02696182135005,
190.3517669947678,
233.52525325130057,
-43.17348625653278,
6328.351392746132,
6737,
7145.648607253868,
-0.12131471196493046,
6854,
6737,
6820.233818260434,
315.50054282607863,
-80508
],
[
6590,
6780,
6500,
6570,
19633,
44.18858205826187,
157.85777365785634,
218.39175733261175,
-60.533983674755405,
6334.24406314292,
6739,
7143.75593685708,
-0.12012344171452147,
6782,
6739,
6770.187054608348,
312.964789767073,
-100141
],
[
6480,
6530,
6390,
6460,
13877,
41.16220596331132,
121.82563900748119,
199.07853366758565,
-77.25289466010446,
6344.761984892323,
6741.5,
7138.238015107677,
-0.1177002195676561,
6658,
6741.5,
6708.149643686679,
303.46730478371063,
-114018
],
[
6500,
6600,
6410,
6590,
8600,
45.8796702041209,
102.57737808188904,
179.77830255044634,
-77.2009244685573,
6353.631870400205,
6744.5,
7135.368129599795,
-0.11590722206236041,
6606,
6744.5,
6684.519714949343,
295.3624972991599,
-105418
],
[
6580,
6580,
6450,
6560,
4381,
44.98334305930605,
83.9346964099077,
160.6095813223386,
-76.67488491243091,
6345.718295149034,
6741.5,
7137.281704850966,
-0.11741651111799035,
6556,
6741.5,
6659.615771959475,
284.26517606350563,
-109799
],
[
6700,
6700,
6430,
6530,
5771,
44.056427394872394,
65.97892363089159,
141.6834497840492,
-75.70452615315762,
6330.350255103778,
6735.5,
7140.649744896222,
-0.12030279708892341,
6542,
6735.5,
6633.69261756758,
283.24623491611237,
-115570
],
[
6500,
6650,
6460,
6650,
8269,
48.6173207180789,
60.73176349199366,
125.4931125256381,
-64.76134903364444,
6337.014600121262,
6738.5,
7139.985399878738,
-0.1191616531509201,
6558,
6738.5,
6636.954094054065,
276.5857895649615,
-107301
],
[
6770,
6790,
6500,
6680,
29236,
49.720920801535414,
58.32180311545562,
112.05885064360162,
-53.73704752814599,
6355.459214340988,
6746,
7136.540785659012,
-0.11578440132197208,
6602,
6746,
6645.563275243252,
277.54394745317853,
-78065
]
] | no news data |
0 | [
[
4300,
4345,
4300,
4330,
45428,
50.47124315680604,
5.8966234742620145,
-5.8864680560267715,
11.783091530288786,
4213.0494443609605,
4281.25,
4349.4505556390395,
-0.03186011358320094,
4331,
4281.25,
4306.757607278045,
78.07395153152383,
1801403
],
[
4330,
4345,
4300,
4320,
42127,
48.79389034827073,
6.992422522958805,
-3.310689940229656,
10.30311246318846,
4212.632543406995,
4283,
4353.367456593005,
-0.032858957082888184,
4320,
4283,
4309.406085822437,
75.71152642212927,
1759276
],
[
4320,
4325,
4280,
4290,
38758,
44.06282748759125,
5.378106421248958,
-1.5729306679339334,
6.951037089182892,
4213.080206131933,
4283.5,
4353.919793868067,
-0.03287955824352387,
4313,
4283.5,
4305.524868657949,
73.51784596340575,
1720518
],
[
4290,
4310,
4275,
4305,
24106,
46.83836006955966,
5.248621083201215,
-0.20862031770690392,
5.457241400908119,
4217.05348350721,
4286.25,
4355.44651649279,
-0.03228767173766797,
4312,
4286.25,
4305.419894926359,
70.76657125173391,
1744624
],
[
4335,
4350,
4265,
4280,
35022,
43.008089904255556,
3.0930571165445144,
0.45171516914337984,
2.6413419474011346,
4218.451131530703,
4287,
4355.548868469297,
-0.03197987798894206,
4305,
4287,
4300.3359159410875,
71.78324473375291,
1709602
],
[
4280,
4310,
4280,
4290,
31567,
44.94741284390199,
2.16669723250925,
0.794711581816554,
1.3719856506926962,
4218.69537329906,
4287.25,
4355.80462670094,
-0.03198069937649561,
4297,
4287.25,
4298.26873275287,
68.79872725277056,
1741169
],
[
4285,
4320,
4285,
4285,
18798,
44.1386692657863,
1.017364591369187,
0.8392421837270806,
0.17812240764210652,
4219.020268077258,
4287.5,
4355.979731922742,
-0.031943898272999115,
4290,
4287.5,
4295.614986202296,
66.38453244900123,
1722371
],
[
4345,
4345,
4275,
4280,
21387,
43.299643779774506,
-0.2935639974593869,
0.6126809474897872,
-0.9062449449491741,
4223.613440867632,
4289.25,
4354.886559132368,
-0.03060514501713276,
4288,
4289.25,
4292.491988961837,
66.64278013121543,
1700984
],
[
4285,
4320,
4275,
4320,
19469,
51.27866733002209,
1.8735838488710215,
0.8648615277660341,
1.0087223211049874,
4228.474687558335,
4292.75,
4357.025312441665,
-0.029945984481586366,
4291,
4292.75,
4297.99359116947,
65.09686726470004,
1720453
],
[
4320,
4345,
4290,
4320,
37721,
51.27866733002209,
3.5501403227899573,
1.4019172867708187,
2.1482230360191386,
4233.205431009228,
4296,
4358.794568990772,
-0.029233970666094948,
4299,
4296,
4302.394872935576,
64.3756624600786,
1720453
]
] | no news data |
0 | [
[
37400,
39850,
36300,
39800,
31735,
62.60079317172489,
2969.5663500425726,
2776.5681192626603,
192.99823077991232,
27410.462600148297,
35392.5,
43374.5373998517,
-0.4510581281261116,
39450,
35392.5,
38465.82603096495,
2317.8142413533565,
165657
],
[
39500,
39500,
38050,
39150,
22096,
59.94290315805547,
2859.4897981030444,
2793.152455030737,
66.33734307230725,
28210.922138781312,
35870,
43529.07786121869,
-0.4270464377596147,
39190,
35870,
38602.660824771956,
2277.256081256688,
143561
],
[
39250,
40250,
38400,
39350,
19060,
60.498641705305616,
2756.615122958363,
2785.8449886162625,
-29.22986565789961,
29031.723184806782,
36332.5,
43633.27681519322,
-0.4018868404427561,
39060,
36332.5,
38752.128659817565,
2246.7377897383535,
162621
],
[
39100,
39100,
37400,
38150,
50965,
55.52141407420313,
2548.874393167418,
2738.450869526494,
-189.57647635907597,
29965.79574910901,
36725,
43484.20425089099,
-0.36809825736642554,
38910,
36725,
38631.70292785406,
2225.542233328471,
111656
],
[
37950,
38350,
37100,
37350,
12256,
52.42490096904447,
2293.2498966854255,
2649.4106749582807,
-356.16077827285517,
30829.43175750105,
37040,
43250.56824249895,
-0.3353438575863364,
38760,
37040,
38375.362342283246,
2155.8606452335803,
99400
],
[
46200,
48550,
41700,
48550,
235512,
74.1560860096424,
2960.2876855193535,
2711.5860770704953,
248.70160844885822,
30040.592550783196,
37817.5,
45594.4074492168,
-0.4112861743487434,
40510,
37817.5,
40410.289873826594,
2801.870599145467,
334912
],
[
52500,
56000,
48550,
53100,
402101,
78.46052766992197,
3812.12313049729,
2931.693487755854,
880.4296427414356,
28867.78063974785,
38842.5,
48817.21936025215,
-0.5135982163996731,
43300,
38842.5,
42948.23189906128,
3133.8798420636485,
737013
],
[
53100,
53300,
50100,
50700,
77079,
71.6788934772052,
4244.619583052678,
3194.2787068152193,
1050.3408762374584,
28891.63173495952,
39742.5,
50593.36826504048,
-0.5460586659138444,
45570,
39742.5,
44498.58551924902,
3138.6027104876734,
659934
],
[
49750,
64000,
49500,
60700,
321530,
79.59344447934282,
5332.819144649613,
3621.986794382098,
1710.8323502675148,
26995.09900642563,
41047.5,
55099.90099357437,
-0.684689737186156,
50080,
41047.5,
47738.868415399214,
3950.1310883099823,
981464
],
[
70100,
72000,
65200,
68700,
173310,
83.55322772741428,
6762.800919181114,
4250.149619341902,
2512.6512998392127,
24433.39869636632,
42770,
61106.60130363368,
-0.857451545645718,
56350,
42770,
51931.094732319376,
4475.121724859269,
1154774
]
] | no news data |
0 | [
[
7000,
7000,
6880,
6890,
35793,
24.339096015309103,
-166.36042785599693,
-208.76791197618653,
42.407484120189594,
6801.01315833307,
6998.5,
7195.98684166693,
-0.056436905527450065,
6950,
6998.5,
6963.536938793443,
159.14449355385432,
-1553800
],
[
6880,
7010,
6810,
6830,
35378,
23.035959040393116,
-166.1639023474836,
-200.24711005044597,
34.08320770296237,
6802.129234050142,
6978,
7153.870765949858,
-0.05040721294062991,
6920,
6978,
6936.829551034755,
162.0627440142933,
-1589178
],
[
6770,
6860,
6650,
6720,
36281,
20.833655301529483,
-172.89125242089904,
-194.7759385245366,
21.884686103637563,
6770.266906620731,
6955,
7139.733093379269,
-0.053122384868229795,
6870,
6955,
6893.463640827805,
165.48683372755806,
-1625459
],
[
6650,
6770,
6630,
6760,
24037,
23.69059437516594,
-173.00081441664133,
-190.42091370295756,
17.42009928631623,
6748.332850298167,
6937.5,
7126.667149701833,
-0.054534673787915905,
6842,
6937.5,
6866.770912662244,
163.66634560416105,
-1601422
],
[
6760,
6760,
6590,
6660,
37366,
21.592662970953377,
-179.09234231169103,
-188.15519942470428,
9.062857113013251,
6713.094759290413,
6913,
7112.905240709587,
-0.057834584322171825,
6772,
6913,
6825.416730129796,
164.1187494895781,
-1638788
],
[
6750,
6830,
6660,
6690,
23213,
23.773519683364643,
-179.43080613474467,
-186.41032076671235,
6.979514631967675,
6677.81658004462,
6899,
7120.18341995538,
-0.06412042903475274,
6732,
6899,
6798.333384103837,
164.5388388117511,
-1615575
],
[
6650,
6730,
6600,
6700,
20463,
24.527092008611735,
-176.85346803446282,
-184.49895022026243,
7.645482185799608,
6650.236545638634,
6888.5,
7126.763454361366,
-0.0691771661062251,
6706,
6888.5,
6778.66670728307,
162.07177889662603,
-1595112
],
[
6620,
6790,
6620,
6690,
26648,
24.268716958662704,
-173.61648270763726,
-182.3224567177374,
8.705974010100135,
6623.614406204601,
6877.5,
7131.385593795399,
-0.0738307797296688,
6700,
6877.5,
6760.933365826456,
162.63808040400988,
-1621760
],
[
6690,
6840,
6670,
6690,
47025,
24.268716958662704,
-169.10184767713235,
-179.67833490961638,
10.576487232484027,
6599.8028526192065,
6866.5,
7133.1971473807935,
-0.07768066624358654,
6686,
6866.5,
6746.746692661165,
163.16393180372347,
-1621760
],
[
6680,
6730,
6500,
6510,
39305,
19.893846914034235,
-177.99662823525887,
-179.3419935747449,
1.3453653394860225,
6537.884142048259,
6843.5,
7149.115857951741,
-0.08931565951683829,
6656,
6843.5,
6699.397354128932,
167.93793667488606,
-1661065
]
] | no news data |
0 | [
[
6440,
6610,
6400,
6540,
15946,
60.85330683260843,
184.12783193175073,
157.69618990026214,
26.431642031488593,
5642.638656028076,
6216.5,
6790.361343971924,
-0.18462522125695288,
6552,
6216.5,
6452.211601055292,
199.61220945931163,
276417
],
[
6540,
6690,
6540,
6580,
27095,
62.344988268419854,
184.85797167910005,
163.12854625602972,
21.729425423070325,
5668.217854469869,
6248.5,
6828.782145530131,
-0.1857348629367467,
6570,
6248.5,
6477.769280844233,
196.06848021221796,
303512
],
[
6570,
6630,
6510,
6630,
29898,
64.18226195584762,
187.31197892640648,
167.9652327901051,
19.34674613630139,
5697.918809052966,
6283,
6868.081190947034,
-0.1862426200690861,
6582,
6283,
6508.215424675387,
190.6350173399167,
333410
],
[
6690,
6690,
6560,
6580,
22395,
60.978133785491,
183.11142074208692,
170.99447038050147,
12.116950361585452,
5757.530718202311,
6319.5,
6881.469281797689,
-0.17785245092101884,
6584,
6319.5,
6522.57233974031,
186.30394467277978,
311015
],
[
6530,
6540,
6400,
6410,
14502,
51.554378174814005,
164.17239172882182,
169.63005465016556,
-5.45766292134374,
5829.980613126934,
6347.5,
6865.019386873066,
-0.16306242989304948,
6548,
6347.5,
6500.057871792248,
185.85366291043837,
296513
],
[
6370,
6480,
6280,
6350,
15542,
48.69406908639345,
142.67688590100533,
164.23942090033353,
-21.562534999328193,
5929.300846918636,
6375.5,
6821.699153081364,
-0.13997306974554588,
6510,
6375.5,
6470.046297433799,
186.86411555969278,
280971
],
[
6350,
6500,
6220,
6460,
7341,
53.75928614947244,
132.98465898860286,
157.9884685179874,
-25.00380952938454,
6030.183992796527,
6405.5,
6780.816007203473,
-0.11718554592255824,
6486,
6405.5,
6468.03703794704,
193.51667873400044,
288312
],
[
6460,
6490,
6210,
6350,
16673,
48.5928878762564,
115.10061045052589,
149.4108969044951,
-34.31028645396921,
6119.20673856299,
6426,
6732.79326143701,
-0.09548498644164649,
6430,
6426,
6444.429630357632,
199.694058824429,
271639
],
[
6350,
6640,
6230,
6510,
38001,
55.319069350322444,
112.54073640558727,
142.03686480471353,
-29.496128399126263,
6182.456699395474,
6447,
6711.543300604526,
-0.08206710116473583,
6416,
6447,
6457.543704286106,
214.7159117655412,
309640
],
[
6510,
6650,
6500,
6570,
25790,
57.56151142070986,
114.03894635435972,
136.4372811146428,
-22.398334760283063,
6231.775583079075,
6467,
6702.224416920925,
-0.07274606986884963,
6448,
6467,
6480.034963428885,
210.09334663943113,
335430
]
] | no news data |
0 | [
[
56900,
57400,
53800,
54900,
196655,
37.621340728374236,
1990.3767903365078,
3381.9144200732203,
-1391.5376297367125,
53806.614785173384,
59110,
64413.385214826616,
-0.17944121856967066,
57440,
59110,
58039.088457636724,
3482.0755641824626,
687208
],
[
55400,
57900,
54200,
55600,
177212,
39.59231591947249,
1635.597024253817,
3032.6509409093396,
-1397.0539166555227,
54601.38037160097,
59260,
63918.61962839903,
-0.15722644712787812,
56680,
59260,
57551.27076610938,
3497.641595312287,
864420
],
[
56700,
57800,
55600,
55800,
186921,
40.173952977059685,
1354.9508026875556,
2697.110913264983,
-1342.1601105774275,
54390.360556242624,
59200,
64009.639443757376,
-0.1624878190458573,
55900,
59200,
57201.016612887506,
3404.9529099328383,
1051341
],
[
57000,
57000,
53000,
53900,
157841,
36.57140467125916,
968.0632980110095,
2351.3013902141884,
-1383.238092203179,
53641.552118900145,
58990,
64338.447881099855,
-0.18133405258856944,
55180,
58990,
56540.813290310005,
3447.4562735090644,
893500
],
[
54000,
54200,
51700,
52300,
129591,
33.82096393071736,
526.2789191560296,
1986.2968960025567,
-1460.017976846527,
52575.674043533276,
58700,
64824.325956466724,
-0.20866527960704342,
54500,
58700,
55692.650632248005,
3379.780825401274,
763909
],
[
52200,
53800,
50500,
53300,
136148,
37.00956340439653,
253.92615601715806,
1639.822748005477,
-1385.896591988319,
51859.08923551448,
58295,
64730.91076448552,
-0.220804898001047,
54180,
58295,
55214.120505798404,
3374.0821950154686,
900057
],
[
54000,
55900,
52600,
54400,
112327,
40.41070823021429,
125.3999039167029,
1336.9381791877222,
-1211.5382752710193,
51412.32536248978,
58070,
64727.67463751022,
-0.22929824823524103,
53940,
58070,
55051.29640463873,
3368.790609657221,
1012384
],
[
54200,
55400,
53500,
54800,
152966,
41.64461802704417,
55.18247102983878,
1080.5870375561456,
-1025.4045665263068,
51066.11831860887,
57805,
64543.88168139113,
-0.23315912745925552,
53740,
57805,
55001.03712371099,
3263.8769946817056,
1165350
],
[
54300,
54500,
52200,
53700,
232478,
39.23835364363627,
-88.20933503286506,
846.8277630383435,
-935.0370980712086,
50716.91186457444,
57390,
64063.08813542556,
-0.23255229605943759,
53700,
57390,
54740.829698968795,
3216.4572093472984,
932872
],
[
53500,
56200,
51700,
56000,
208298,
46.23377443944388,
-16.072324568791373,
674.2477455169166,
-690.3200700857079,
50664.6540429752,
57140,
63615.3459570248,
-0.22664844091791395,
54440,
57140,
54992.66375917504,
3308.1388372510633,
1141170
]
] | no news data |
0 | [
[
244500,
253000,
242000,
246000,
151369,
57.30456772740817,
3980.628499945742,
-2252.6365324888643,
6233.265032434607,
183455.87800587193,
213065,
242674.12199412807,
-0.27793510894917584,
232900,
213065,
227512.88411176513,
10750.839049774739,
135268
],
[
249000,
249500,
242000,
243000,
90301,
55.456342877420305,
5200.106414526701,
-762.0879430857512,
5962.194357612452,
182168.57774661086,
214640,
247111.42225338914,
-0.3025663646420904,
237700,
214640,
230610.30728941213,
10518.636260505114,
44967
],
[
238500,
243500,
230500,
239500,
129312,
53.296626326733886,
5817.075077921705,
553.7446611157401,
5263.330416805965,
181988.78327734792,
216165,
250341.21672265208,
-0.31620490572157456,
240100,
216165,
232388.24583152973,
10695.876527611894,
-84345
],
[
235000,
239500,
232000,
235000,
67068,
50.56974971383857,
5875.189272001298,
1618.0335832928517,
4257.155688708446,
182153.939651092,
217290,
252426.060348908,
-0.3234024607566663,
242900,
217290,
232910.5966652238,
10467.599632782474,
-151413
],
[
231000,
236000,
225500,
231000,
81244,
48.20860558060535,
5534.678292753088,
2401.362525184899,
3133.3157675681887,
182970.35632738893,
218390,
253809.64367261107,
-0.32437056341967185,
238900,
218390,
232528.47733217906,
10469.913944726584,
-232657
],
[
233000,
239000,
226500,
236000,
65284,
51.27135008980141,
5603.683328467421,
3041.8266858414036,
2561.8566426260177,
184075.12933656698,
219865,
255654.87066343302,
-0.3255622374041618,
236900,
219865,
233222.78186574325,
10614.920091531829,
-167373
],
[
235500,
240500,
231500,
233000,
50864,
49.384322709922564,
5354.571224500367,
3504.375593573196,
1850.195630927171,
187198.189401408,
221685,
256171.810598592,
-0.31113346052815494,
234900,
221685,
233178.22549259462,
10499.568656422412,
-218237
],
[
235500,
238500,
230000,
233500,
68330,
49.71649425756156,
5138.263208862423,
3831.1531166310415,
1307.1100922313817,
191275.55331941406,
223635,
255994.44668058594,
-0.28939519020355436,
233700,
223635,
233242.58039407572,
10356.742323820812,
-149907
],
[
242500,
245500,
233000,
238000,
205176,
52.723601749544336,
5269.209769728826,
4118.764447250599,
1150.4453224782274,
195320.28516848787,
225690,
256059.71483151213,
-0.2691276957907938,
234300,
225690,
234194.0643152606,
10509.832157833613,
55269
],
[
250000,
262000,
247000,
257000,
240669,
62.83082934411771,
6827.424770182755,
4660.496511837031,
2166.9282583457243,
197506.73115373732,
228515,
259523.26884626268,
-0.2713893516509873,
239500,
228515,
238755.2514522085,
11473.415575131212,
295938
]
] | no news data |
0 | [
[
1380,
1395,
1360,
1374,
20514,
43.46502043360209,
11.792443885203966,
30.961163720693527,
-19.16871983548956,
1340.7642072054616,
1437.15,
1533.5357927945386,
-0.13413463145049365,
1381,
1437.15,
1395.4500389001857,
32.70463816666697,
666617
],
[
1374,
1381,
1345,
1346,
17745,
37.41136478688671,
6.533540357067523,
26.075639047968327,
-19.542098690900804,
1327.550108017338,
1431.6999999999998,
1535.8498919826616,
-0.14549122299736225,
1376.6000000000001,
1431.6999999999998,
1385.5600311201488,
32.940021154762185,
648872
],
[
1346,
1355,
1340,
1347,
12509,
37.74485242810335,
2.4186325745438353,
21.34423775328343,
-18.925605178739595,
1316.207024938487,
1426.2999999999997,
1536.3929750615125,
-0.15437562232561566,
1367.6000000000001,
1426.2999999999997,
1377.8480248961191,
31.658591072279176,
661381
],
[
1347,
1367,
1335,
1341,
28818,
36.48859865059285,
-1.311493267314063,
16.813091549163932,
-18.124584816477995,
1305.849566421277,
1419.4999999999998,
1533.1504335787226,
-0.16012741610246267,
1357.4,
1419.4999999999998,
1370.4784199168953,
31.682977424259235,
632563
],
[
1341,
1346,
1318,
1323,
38631,
32.945953391041364,
-5.6549081774044225,
12.319491603850262,
-17.974399781254682,
1294.8015668574044,
1411.1499999999999,
1527.4984331425953,
-0.1648987466145987,
1346.2000000000003,
1411.1499999999999,
1360.9827359335163,
31.41990760824072,
593932
],
[
1330,
1331,
1309,
1324,
31116,
33.3332041192781,
-8.913653099242993,
8.072862663231613,
-16.986515762474603,
1286.949342675751,
1402.65,
1518.3506573242491,
-0.1649743803860536,
1336.2,
1402.65,
1353.5861887468131,
30.74705706479496,
625048
],
[
1324,
1326,
1305,
1313,
56457,
31.198773047152667,
-12.242713615221874,
4.009747407540916,
-16.252461022762787,
1279.6833176118794,
1393.6000000000001,
1507.516682388121,
-0.16348547989110326,
1329.6,
1393.6000000000001,
1345.4689509974505,
30.050838703023892,
568591
],
[
1313,
1349,
1301,
1345,
39828,
42.6946524706773,
-12.158727254632822,
0.7760524751061677,
-12.93477972973899,
1282.87734695056,
1385.5500000000002,
1488.2226530494404,
-0.14820490498277247,
1329.1999999999998,
1385.5500000000002,
1345.3751607979605,
31.3329216528079,
608419
],
[
1349,
1351,
1328,
1328,
37524,
38.969418391529906,
-13.310490336739576,
-2.0412560872629815,
-11.269234249476595,
1286.5625882076138,
1376.9500000000005,
1467.3374117923872,
-0.13128641096973268,
1326.6,
1376.9500000000005,
1341.9001286383686,
30.737712963321624,
570895
],
[
1328,
1328,
1258,
1263,
102572,
28.669228885616764,
-19.246367505493026,
-5.482278370908991,
-13.764089134584037,
1279.04357824141,
1365.4000000000003,
1451.7564217585907,
-0.1264924882944051,
1314.6,
1365.4000000000003,
1326.120102910695,
33.542162037370076,
468323
]
] | no news data |
0 | [
[
4110,
4170,
4060,
4125,
106131,
58.0829382568992,
-20.548785714307087,
-71.2597987217277,
50.71101300742062,
3729.9786546935597,
3963,
4196.02134530644,
-0.11759845839335858,
4098,
3963,
4066.438377067859,
131.6922058674788,
3398470
],
[
4160,
4160,
4050,
4135,
77801,
58.70963051619511,
-12.235860107928602,
-59.455010998967886,
47.219150891039284,
3724.9902021915236,
3970.25,
4215.509797808477,
-0.12354879305256677,
4106,
3970.25,
4080.1507016542873,
130.1427625912303,
3476271
],
[
4135,
4220,
4120,
4140,
114575,
59.039380439258444,
-5.184583805405055,
-48.60092556025532,
43.416341754850265,
3727.557368682878,
3982,
4236.4426313171225,
-0.12779639945611365,
4130,
3982,
4092.12056132343,
127.98970812042815,
3590846
],
[
4140,
4140,
4000,
4000,
100585,
47.58123440042461,
-10.769087171742285,
-41.03455788255271,
30.265470710810426,
3742.7122156055575,
3989.5,
4236.2877843944425,
-0.12371865366308685,
4101,
3989.5,
4073.6964490587443,
128.84758611182616,
3490261
],
[
4005,
4100,
4005,
4035,
75972,
50.18417684306015,
-12.229662889849351,
-35.27357888401204,
23.04391599416269,
3768.3194784060775,
4000.75,
4233.180521593923,
-0.1161934745204888,
4087,
4000.75,
4065.9571592469956,
126.78704424669571,
3566233
],
[
4015,
4085,
3925,
3950,
108386,
44.41583286610507,
-20.015245997883994,
-32.22191230678643,
12.206666308902435,
3796.7451589430543,
4008.75,
4220.754841056945,
-0.10577104636455027,
4052,
4008.75,
4042.7657273975965,
129.15939822907458,
3457847
],
[
3980,
4040,
3950,
3995,
52723,
47.834420025031754,
-22.29722426203807,
-30.236974697836757,
7.939750435798686,
3819.6805529505687,
4016.5,
4213.319447049431,
-0.09800545103917895,
4024,
4016.5,
4033.2125819180774,
126.36229835556927,
3510570
],
[
3995,
4185,
3995,
4135,
154455,
56.74714556953119,
-12.662908380540102,
-26.722161434377426,
14.059253053837324,
3835.620090304898,
4029,
4222.3799096951025,
-0.09599399835944514,
4023,
4029,
4053.570065534462,
130.90784847302862,
3665025
],
[
4135,
4200,
4095,
4160,
89939,
58.123080439833174,
-2.97604655451687,
-21.972938458405316,
18.996891903888447,
3852.3061930279327,
4042.5,
4232.693806972067,
-0.09409712156935919,
4055,
4042.5,
4074.85605242757,
129.0572878678123,
3754964
],
[
3985,
4190,
3985,
4190,
144477,
59.77666756148534,
7.040452557660956,
-16.170260255192062,
23.210712812853018,
3870.6564121630317,
4057.5,
4244.343587836968,
-0.09209788679579459,
4086,
4057.5,
4097.884841942056,
134.4817673058257,
3899441
]
] | no news data |
0 | [
[
203000,
207000,
202000,
206000,
50942,
52.73144878677062,
3143.0320904193504,
5263.167695517108,
-2120.1356050977574,
198161.1084900538,
210420,
222678.8915099462,
-0.11651831109159018,
208200,
210420,
209269.87602754048,
8229.608841808546,
935024
],
[
207000,
212500,
204500,
210500,
99918,
56.847010748654704,
2995.038422490965,
4809.541840911879,
-1814.5034184209144,
199865.6156312498,
210975,
222084.3843687502,
-0.10531469954971166,
208200,
210975,
209515.9008220324,
8213.208210250792,
1034942
],
[
212000,
218500,
210000,
215000,
103178,
60.54638554128634,
3203.931834541465,
4488.419839637796,
-1284.488005096331,
200066.56802365198,
211275,
222483.43197634802,
-0.1061027757789423,
209000,
211275,
210612.72065762593,
8233.693338090021,
1138120
],
[
215000,
215500,
202500,
203500,
68027,
48.98843087270732,
2413.703803133307,
4073.4766323368985,
-1659.7728292035918,
199124.63388519082,
210850,
222575.36611480918,
-0.1112199773754724,
207700,
210850,
209190.17652610075,
8574.143813940735,
1070093
],
[
205500,
207000,
201000,
205000,
42050,
50.320563686862194,
1886.7308007122483,
3636.127466011969,
-1749.3966652997206,
198489.97887697694,
210450,
222410.02112302306,
-0.11366140292728025,
208000,
210450,
208352.1412208806,
8390.276398659254,
1112143
],
[
203500,
211000,
202500,
210000,
90101,
54.578541083680825,
1851.2194079241017,
3279.145854394396,
-1427.9264464702942,
199176.4366584421,
210750,
222323.5633415579,
-0.10983215508002744,
208800,
210750,
208681.7129767045,
8398.113798755023,
1202244
],
[
210000,
225000,
209500,
221000,
198529,
62.24520129331473,
2679.7934516607493,
3159.2753738476667,
-479.4819221869175,
199225.5102147069,
211475,
223724.4897852931,
-0.11584811240376487,
210900,
211475,
211145.3703813636,
8905.391384558236,
1400773
],
[
220500,
226500,
213500,
225000,
112788,
64.58604064697823,
3617.5105121192755,
3250.922401501989,
366.5881106172865,
199705.28464018976,
212600,
225494.71535981024,
-0.12130494223716129,
212900,
212600,
213916.2963050909,
9197.863428518363,
1513561
],
[
221500,
229500,
216000,
224500,
74921,
64.05144785523983,
4271.077889833279,
3454.953499168247,
816.124390665032,
200255.96920362004,
213600,
226944.03079637996,
-0.12494410858033668,
217100,
213600,
216033.03704407273,
9505.158897909909,
1438640
],
[
223000,
240000,
220000,
239500,
185551,
71.63638459556266,
5931.040047417366,
3950.1708088180712,
1980.8692385992945,
197063.2746048315,
214575,
232086.7253951685,
-0.16322242008778748,
224000,
214575,
220726.4296352582,
10254.790405202057,
1624191
]
] | no news data |
0 | [
[
1300,
1300,
1265,
1268,
31548,
56.7446424876847,
-13.443489454879227,
-18.359866752872165,
4.916377297992938,
1251.2180740735646,
1284.1000000000001,
1316.9819259264357,
-0.05121396452992063,
1289.6,
1284.1000000000001,
1285.945259036595,
43.33898739156568,
634629
],
[
1268,
1295,
1255,
1264,
33608,
55.42873911170324,
-14.276188567262352,
-17.543131115750203,
3.266942548487851,
1250.92510472628,
1281.5500000000002,
1312.1748952737203,
-0.04779352389484621,
1283.6000000000001,
1281.5500000000002,
1281.556207229276,
43.10048829216813,
601021
],
[
1270,
1278,
1240,
1246,
56158,
49.8288758365325,
-16.201793985030008,
-17.274863689606164,
1.073069704576156,
1246.1725911903948,
1278.6000000000001,
1311.0274088096055,
-0.05072330487972058,
1273.6000000000001,
1278.6000000000001,
1274.444965783421,
42.73616769987041,
544863
],
[
1240,
1254,
1198,
1217,
69401,
42.39715605441598,
-19.839213682881564,
-17.787733688261245,
-2.051479994620319,
1233.9241093404373,
1274.2,
1314.4758906595628,
-0.0632175336047131,
1257.0000000000002,
1274.2,
1262.9559726267369,
43.68358429273681,
475462
],
[
1223,
1233,
1212,
1221,
21006,
43.64563851859068,
-22.14386770617989,
-18.658960491844972,
-3.4849072143349176,
1224.6210051803093,
1271.2499999999998,
1317.8789948196902,
-0.07335928388545203,
1243.2,
1271.2499999999998,
1254.5647781013895,
42.06332827182704,
496468
],
[
1221,
1234,
1201,
1210,
24580,
41.013078578639636,
-24.574649431485568,
-19.842098279773094,
-4.7325511517124745,
1214.158946162391,
1268.25,
1322.341053837609,
-0.0853003017348457,
1231.6,
1268.25,
1245.6518224811116,
41.41594768098225,
471888
],
[
1210,
1237,
1198,
1212,
27521,
41.70159779042085,
-26.039510903659675,
-21.081580804550413,
-4.957930099109262,
1206.6396195597,
1266.1,
1325.5603804403,
-0.09392683111965883,
1221.2,
1266.1,
1238.9214579848895,
41.243379989483515,
499409
],
[
1235,
1269,
1208,
1229,
49474,
47.329322513516885,
-25.534322474124565,
-21.97212913846524,
-3.562193335659323,
1203.0589337159752,
1264.7,
1326.341066284025,
-0.09747934891124357,
1217.8,
1264.7,
1236.9371663879117,
42.65456713309183,
548883
],
[
1225,
1237,
1202,
1203,
58370,
40.83649632083575,
-26.921604217661525,
-22.962024154304498,
-3.959580063357027,
1193.936481593461,
1261.3999999999999,
1328.8635184065388,
-0.10696609863094804,
1215,
1261.3999999999999,
1230.1497331103294,
42.10781233787099,
490513
],
[
1203,
1208,
1119,
1200,
46409,
40.15204316673495,
-27.94102319943363,
-23.957823963330323,
-3.9831992361033066,
1185.2511690969575,
1257.9,
1330.5488309030427,
-0.11550811813823453,
1210.8000000000002,
1257.9,
1224.1197864882636,
45.457254313737344,
444104
]
] | no news data |
0 | [
[
6190,
6600,
5330,
5400,
7247121,
77.00816048943015,
260.4651782522087,
75.85607681696071,
184.60910143524802,
3127.7834038590795,
4182,
5236.216596140921,
-0.504168625605414,
4857,
4182,
4702.548562897941,
291.2436126279898,
2124829
],
[
5520,
5800,
5160,
5640,
3547925,
79.30067039016178,
326.80613094287764,
126.0460876421441,
200.76004330073354,
3031.096994960857,
4264.75,
5498.403005039143,
-0.5785347347624799,
5125,
4264.75,
4890.038850318353,
316.154783154562,
5672754
],
[
5460,
5710,
5260,
5590,
1695928,
77.56547102242071,
371.06977044761334,
175.05082420323797,
196.01894624437537,
2991.0631040731823,
4347.5,
5703.936895926818,
-0.6240077727092893,
5384,
4347.5,
5030.031080254683,
325.715155786379,
3976826
],
[
5460,
5460,
5060,
5160,
908045,
64.49523860360654,
367.2185504533454,
213.4843694532595,
153.73418100008593,
3023.5809094156107,
4410,
5796.41909058439,
-0.6287614923285213,
5524,
4410,
5056.024864203746,
340.3069303730662,
3068781
],
[
5160,
5270,
5100,
5120,
393802,
63.42458561447245,
356.8255028743224,
242.15259613747207,
114.67290673685034,
3073.1321544103816,
4471.5,
5869.867845589619,
-0.6254580546079027,
5382,
4471.5,
5068.819891362997,
328.14214963213294,
2674979
],
[
5140,
5590,
5140,
5180,
2119220,
64.37978398160706,
349.40273906882794,
263.60262472374325,
85.8001143450847,
3142.258733112015,
4539.5,
5936.741266887985,
-0.6155925837153806,
5338,
4539.5,
5091.055913090398,
338.27485322983773,
4794199
],
[
5400,
5550,
5270,
5280,
898408,
65.97470663833415,
347.58259376174465,
280.3986185313436,
67.18397523040107,
3214.3289201496364,
4610.5,
6006.671079850364,
-0.6056484458737073,
5266,
4610.5,
5128.844730472318,
340.5409351419922,
5692607
],
[
5430,
6230,
5360,
5390,
8010880,
67.68857161639495,
350.97042756660267,
294.5129803383954,
56.457447228207286,
3297.1970854448873,
4687.25,
6077.302914555113,
-0.5931208766569365,
5226,
4687.25,
5181.075784377855,
384.07372548899275,
13703487
],
[
5590,
5680,
5310,
5310,
888471,
65.11954804584012,
343.2432839371713,
304.25904105815056,
38.98424287902077,
3400.4526776579305,
4759.75,
6119.0473223420695,
-0.5711633267890412,
5256,
4759.75,
5206.860627502284,
383.06845938263615,
12815016
],
[
5060,
5400,
5050,
5200,
523988,
61.65453293466729,
324.50272087779103,
308.30777702207865,
16.19494385571238,
3520.160483786285,
4826,
6131.839516213715,
-0.541168469214138,
5272,
4826,
5205.488502001827,
380.70642656959075,
12291028
]
] | no news data |
0 | [
[
738,
748,
713,
717,
467740,
73.86491660928073,
18.955087202455843,
6.215541454166596,
12.739545748289247,
561.8695761319032,
636.8000000000001,
711.730423868097,
-0.23533424581688725,
689.4,
636.8000000000001,
675.4590507828193,
25.485420876300555,
4909144
],
[
718,
730,
681,
720,
597434,
74.41503537482596,
21.867101088674644,
9.345853381068206,
12.521247707606438,
558.797004870384,
641.85,
724.9029951296161,
-0.2587925376010472,
702.4,
641.85,
684.3672406262555,
27.165033670850516,
5506578
],
[
719,
735,
698,
707,
179243,
67.75912954399902,
22.862358679431054,
12.049154440740775,
10.813204238690279,
559.4314031267304,
646.4000000000001,
733.3685968732698,
-0.2690860051771958,
713.8,
646.4000000000001,
688.8937925010043,
27.867531265789765,
5327335
],
[
712,
712,
685,
688,
255128,
59.39718519689446,
21.865909684389067,
14.012505489470435,
7.853404194918632,
562.7783798936975,
650.1500000000001,
737.5216201063026,
-0.2687737294664386,
712.4,
650.1500000000001,
688.7150340008035,
27.80556474680478,
5072207
],
[
688,
706,
685,
691,
178271,
60.231690162832244,
21.075348110673644,
15.425074013711077,
5.650274096962567,
567.1559095388401,
654.1999999999999,
741.2440904611598,
-0.26610850033983446,
704.6,
654.1999999999999,
689.1720272006429,
27.319452979175868,
5250478
],
[
694,
725,
690,
701,
375106,
62.96417778013588,
21.013508152797726,
16.542760841528406,
4.470747311269321,
573.1651409496701,
659.0999999999999,
745.0348590503297,
-0.2607642514044297,
701.4000000000001,
659.0999999999999,
691.5376217605144,
27.868063480663306,
5625584
],
[
702,
732,
702,
724,
395972,
68.35058597124832,
22.56034569972917,
17.746277813168557,
4.814067886560611,
579.2172644922442,
665.2499999999999,
751.2827355077555,
-0.2586478331687506,
702.2,
665.2499999999999,
698.0300974084116,
28.0917732320445,
6021556
],
[
746,
941,
736,
941,
21025804,
87.22642587013286,
40.82569881257041,
22.36216201304893,
18.463536799521478,
536.5610032308765,
682.3499999999999,
828.1389967691233,
-0.4273144186095799,
749,
682.3499999999999,
746.6240779267293,
41.585218001184174,
27047360
],
[
1099,
1183,
875,
884,
23009324,
74.63480052707311,
50.12390197718878,
27.9145100058769,
22.20939197131188,
530.6033059589374,
696.55,
862.4966940410625,
-0.47648178606291736,
788.2,
696.55,
774.0992623413836,
60.614845286813875,
4038036
],
[
856,
899,
840,
858,
3424740,
69.69277856722101,
54.76353235428644,
33.28431447555881,
21.47921787872763,
529.7779442396107,
707.75,
885.7220557603893,
-0.5029235062109199,
821.6,
707.75,
790.879409873107,
60.499499194898604,
613296
]
] | no news data |
0 | [
[
26450,
26450,
24550,
25200,
49363,
76.70386366422277,
1864.5474481525343,
1029.3278583563833,
835.219589796151,
13682.974825304314,
19541,
25399.025174695686,
-0.599562476300669,
23940,
19541,
22605.76179817193,
1470.9062196913246,
1154527
],
[
24650,
25875,
24400,
25600,
46024,
77.68498586481108,
2025.095843252886,
1228.481455335684,
796.6143879172021,
13667.33161123194,
19975.5,
26283.66838876806,
-0.63159053728498,
24650,
19975.5,
23204.609438537544,
1471.1986325705159,
1200551
],
[
25500,
26200,
25000,
25550,
55651,
77.24704469580907,
2123.815003593587,
1407.5481649872645,
716.2668386063224,
13803.44719725872,
20406.5,
27009.55280274128,
-0.6471519175499257,
25290,
20406.5,
23673.687550830036,
1451.827301672622,
1144900
],
[
25550,
26500,
24800,
25950,
69269,
78.30093260324819,
2208.8648870104407,
1567.8115093918998,
641.0533776185409,
13971.4550062575,
20841,
27710.5449937425,
-0.6592337213898085,
25600,
20841,
24128.95004066403,
1469.5539229817205,
1214169
],
[
26500,
26500,
24300,
24900,
104834,
69.23529884817663,
2166.566477869681,
1687.5625030874562,
479.00397478222476,
14417.197095657673,
21244,
28070.802904342327,
-0.6427040956827647,
25440,
21244,
24283.160032531225,
1521.7286427687404,
1109335
],
[
25000,
25200,
23800,
23850,
50344,
61.55969773372603,
2024.9757985956421,
1755.0451621890934,
269.93063640654873,
15145.450697665536,
21627.5,
28109.549302334464,
-0.5994265913614115,
25170,
21627.5,
24196.528026024982,
1513.0337397138305,
1058991
],
[
24150,
25400,
24050,
24700,
50018,
64.94750056828286,
1958.7725507473733,
1795.7906399007495,
162.9819108466238,
15620.562803448332,
21974,
28327.43719655167,
-0.5782686080414734,
24990,
21974,
24297.222420819988,
1515.6741868771285,
1109009
],
[
24800,
27750,
24300,
27300,
215761,
72.83416689637558,
2091.989122367704,
1855.0303363941405,
236.95878597356364,
16014.341321687174,
22455,
28895.658678312826,
-0.5736502942162393,
25340,
22455,
24897.77793665599,
1653.840316385905,
1324770
],
[
27500,
28900,
26950,
27600,
116325,
73.57301420781964,
2196.452372242693,
1923.3147435638512,
273.1376286788418,
16480.575615048096,
22939.5,
29398.424384951904,
-0.5631268671899479,
25670,
22939.5,
25438.222349324795,
1674.9945795011974,
1441095
],
[
26750,
28200,
26350,
27800,
77602,
74.07915832422226,
2269.2204184724687,
1992.4958785455747,
276.72453992689407,
17196.970763921832,
23457.5,
29718.029236078168,
-0.5337763390027214,
26250,
23457.5,
25910.577879459837,
1687.4949666796833,
1518697
]
] | no news data |
0 | [
[
1020,
1020,
995,
1020,
220440,
46.44062076687891,
8.438306348609217,
11.797420856415176,
-3.359114507805959,
981.4733462591663,
1024.25,
1067.0266537408336,
-0.0835277593182009,
1029.6,
1024.25,
1030.2834609409776,
28.648931964535084,
2621107
],
[
1020,
1023,
1010,
1018,
42133,
45.29205822522266,
6.872674850855901,
10.812471655303323,
-3.939796804447422,
983.6123988084198,
1025.1,
1066.58760119158,
-0.08094352003039723,
1024.4,
1025.1,
1027.8267687527823,
27.531151109925435,
2578974
],
[
1018,
1021,
1002,
1016,
76109,
44.11703188618673,
5.408175246053702,
9.7316123734534,
-4.323437127399698,
986.2428424186614,
1026,
1065.7571575813386,
-0.07749933251722917,
1021.0000000000001,
1026,
1025.461415002226,
26.92178317350219,
2502865
],
[
1016,
1017,
994,
1004,
146940,
37.7832788931743,
3.241878686780751,
8.43366563611887,
-5.19178694933812,
987.1502624857371,
1026.2499999999998,
1065.3497375142624,
-0.07619924485118178,
1015.6000000000001,
1026.2499999999998,
1021.1691320017808,
26.641655803966323,
2355925
],
[
998,
1013,
993,
1005,
120699,
38.574696278270736,
1.5874653860765875,
7.064425586110414,
-5.476960200033827,
988.8799273568006,
1026.6999999999998,
1064.520072643199,
-0.07367307420512163,
1012.6000000000001,
1026.6999999999998,
1017.9353056014247,
26.16725181796873,
2476624
],
[
1005,
1005,
998,
1000,
30812,
36.10192731090618,
-0.12567854337635254,
5.626404760213061,
-5.752083303589414,
989.5050926462096,
1026.85,
1064.1949073537903,
-0.07273683080058499,
1008.6000000000001,
1026.85,
1014.3482444811398,
24.798162402399534,
2445812
],
[
1000,
1023,
994,
1000,
88506,
36.101927310906184,
-1.4664530915986234,
4.207833189850724,
-5.674286281449348,
989.5050926462096,
1026.85,
1064.1949073537903,
-0.07273683080058499,
1005,
1026.85,
1011.4785955849119,
25.098293659370995,
2445812
],
[
998,
1011,
996,
1000,
88314,
36.101927310906184,
-2.5002057650879124,
2.8662253988629973,
-5.36643116395091,
990.36370541297,
1027.05,
1063.7362945870298,
-0.0714401335612285,
1001.8,
1027.05,
1009.1828764679295,
24.376986969415928,
2445812
],
[
1004,
1008,
949,
997,
179686,
34.44714976127926,
-3.5209498167951097,
1.5887903557313763,
-5.109740172526486,
986.4904574207469,
1024.8,
1063.109542579253,
-0.0747649152600567,
1000.4,
1024.8,
1006.7463011743437,
26.850059328743363,
2266126
],
[
985,
1003,
985,
997,
112694,
34.44714976127926,
-4.280553278197658,
0.4149216289455695,
-4.695474907143227,
983.0855422458176,
1022.7000000000002,
1062.3144577541827,
-0.07747033881721438,
998.8,
1022.7000000000002,
1004.797040939475,
26.217912233833122,
2266126
]
] | no news data |
0 | [
[
2665,
3100,
2590,
2890,
1775156,
78.46813264076903,
137.0460716225857,
100.02292688717048,
37.02314473541523,
1981.0943889699402,
2332.25,
2683.40561103006,
-0.3011303342523828,
2523,
2332.25,
2498.486814143176,
140.67853814383764,
2515902
],
[
2830,
2970,
2825,
2895,
232556,
78.57339815896768,
162.20645544601348,
112.4596325989391,
49.746822847074384,
1945.526814337512,
2368.5,
2791.473185662488,
-0.35716545126661436,
2625,
2368.5,
2577.789451314541,
140.98721399070638,
2748458
],
[
2875,
2875,
2710,
2720,
159069,
66.34747732367849,
166.110386299742,
123.18978333909968,
42.92060296064233,
1961.1696085231792,
2397.5,
2833.8303914768208,
-0.3639878135364511,
2699,
2397.5,
2606.231561051633,
144.13098441994165,
2589389
],
[
2670,
2760,
2670,
2695,
48929,
64.79636471580689,
165.2817237344325,
131.60817141816625,
33.67355231626624,
1977.0241554765953,
2422.25,
2867.4758445234047,
-0.3676134540393475,
2766,
2422.25,
2623.9852488413067,
140.26448553280295,
2540460
],
[
2700,
2730,
2565,
2625,
137531,
60.52931789886369,
157.16488869056366,
136.71951487264573,
20.445373817917925,
2002.3877693828929,
2443.5,
2884.6122306171073,
-0.361049503267532,
2765,
2443.5,
2624.1881990730453,
142.0313079947456,
2402929
],
[
2625,
2640,
2540,
2590,
64973,
58.45648564993022,
146.22246934063196,
138.62010576624297,
7.602363574388988,
2018.3184861911968,
2458.25,
2898.181513808803,
-0.35792251708231726,
2705,
2458.25,
2617.3505592584365,
139.02907170940662,
2337956
],
[
2540,
2765,
2540,
2600,
73659,
58.889663308506655,
136.78071663808532,
138.25222794061145,
-1.4715113025261246,
2042.9102338533407,
2475.75,
2908.5897661466593,
-0.3496635493459834,
2646,
2475.75,
2613.880447406749,
145.16985230159185,
2411615
],
[
2655,
2750,
2600,
2655,
65598,
61.28096678116018,
132.2120418239756,
137.0441907172843,
-4.832148893308698,
2069.7853271314784,
2496,
2922.2146728685216,
-0.34151816736259744,
2633,
2496,
2622.1043579253997,
145.51486285147814,
2477213
],
[
2665,
2725,
2650,
2665,
39161,
61.716992099443885,
127.92362660694971,
135.2200778952174,
-7.29645128826769,
2109.589640940458,
2519,
2928.410359059542,
-0.3250578476058292,
2627,
2519,
2630.6834863403196,
140.4780869335154,
2516374
],
[
2655,
3400,
2540,
2740,
3033871,
64.90876378536329,
129.0888440111944,
133.9938311184128,
-4.904987107218403,
2164.30055621894,
2548,
2931.69944378106,
-0.30117695744196227,
2650,
2548,
2652.5467890722557,
191.87250929540716,
5550245
]
] | no news data |
0 | [
[
769,
790,
759,
765,
749748,
58.66155912212353,
40.38697253939745,
34.30993618169748,
6.077036357699967,
614.8768561675372,
715.35,
815.8231438324628,
-0.28090625241479783,
777.2,
715.35,
755.7981179910997,
50.915283316287564,
50770966
],
[
790,
858,
747,
747,
5194343,
55.600821197298885,
37.56946453670878,
34.96184185269974,
2.607622684009037,
622.7394850824969,
719.95,
817.1605149175032,
-0.27004796143483056,
775.6,
719.95,
754.0384943928798,
55.2070487936956,
45576623
],
[
750,
751,
723,
743,
1097553,
54.915117283538706,
34.61478488176226,
34.89243045851225,
-0.2776455767499897,
634.1025968375066,
724.9000000000002,
815.6974031624939,
-0.25051014805488653,
776.2,
724.9000000000002,
751.8307955143039,
53.263688165574486,
44479070
],
[
741,
763,
727,
740,
521440,
54.37350476183028,
31.66607820188392,
34.24716000718659,
-2.5810818053026665,
644.6066072008995,
729.2,
813.7933927991006,
-0.23201698518678157,
757.4,
729.2,
749.4646364114432,
52.030567582319165,
43957630
],
[
774,
785,
749,
780,
593897,
60.03350288121751,
32.18585412845346,
33.834898831439965,
-1.649044702986508,
643.6741266810272,
730.1,
816.5258733189728,
-0.23675078295842425,
755,
730.1,
755.5717091291546,
51.528384183582084,
44551527
],
[
800,
800,
749,
759,
456432,
56.09892875426594,
30.55108194410252,
33.17813545397247,
-2.6270535098699526,
646.0716953998609,
732.7,
819.3283046001392,
-0.2364632307906077,
753.8,
732.7,
756.2573673033237,
51.490642456183366,
44095095
],
[
758,
800,
733,
741,
514874,
52.89865888528028,
27.486219612270816,
32.03975228563215,
-4.553532673361332,
649.3151745270135,
734.7,
820.0848254729866,
-0.2324345323886935,
752.6000000000001,
734.7,
753.2058938426591,
52.59845370931313,
43580221
],
[
741,
750,
731,
739,
316549,
52.54001420434727,
24.612196764114742,
30.554241181328667,
-5.942044417213925,
656.6422094727623,
737.75,
818.8577905272377,
-0.21987879505859095,
751.8,
737.75,
750.3647150741274,
50.198564158647905,
43263672
],
[
740,
756,
735,
748,
388923,
54.04976297811356,
22.797937304572315,
29.0029804059774,
-6.205043101405085,
669.7177448994781,
742.1500000000001,
814.582255100522,
-0.19519572889718237,
753.4,
742.1500000000001,
749.891772059302,
48.1129524330302,
43652595
],
[
742,
742,
709,
724,
657138,
49.52538998494647,
19.20217348522044,
27.04281902182601,
-7.840645536605567,
680.7218704026137,
744.9500000000002,
809.1781295973866,
-0.17243608187767348,
742.2,
744.9500000000002,
744.7134176474417,
47.46202725924233,
42995457
]
] | no news data |
0 | [
[
1072,
1084,
1050,
1083,
44913,
44.068685630621104,
-4.028496648616738,
-1.8358335541613058,
-2.192663094455432,
1075.5474168770925,
1098.7000000000003,
1121.852583122908,
-0.042145413894434866,
1086,
1098.7000000000003,
1089.887049074113,
23.730904424980817,
50819
],
[
1083,
1083,
1051,
1065,
14006,
37.30921567053524,
-5.864319599118289,
-2.6415307631527023,
-3.222788835965587,
1069.325030419447,
1096.9,
1124.474969580553,
-0.050278000876201996,
1080.8000000000002,
1096.9,
1084.9096392592905,
24.32155410891076,
36813
],
[
1054,
1078,
1033,
1064,
48754,
36.969947159506916,
-7.315584650376195,
-3.576341540597401,
-3.739243109778794,
1064.3101505259933,
1094.45,
1124.5898494740068,
-0.055077617934134446,
1075.2,
1094.45,
1080.7277114074325,
25.79858595827428,
-11941
],
[
1053,
1092,
1052,
1085,
12581,
47.72115783619098,
-6.694033512183523,
-4.199879934914625,
-2.4941535772688983,
1064.6758500620797,
1092.75,
1120.8241499379203,
-0.0513825668047043,
1075.2,
1092.75,
1081.5821691259462,
26.812972675540404,
640
],
[
1085,
1120,
1064,
1098,
16002,
53.05905574665155,
-5.093740927990666,
-4.378652133529833,
-0.7150887944608328,
1066.4997148702992,
1091.65,
1116.800285129701,
-0.04607756172711204,
1079,
1091.65,
1084.865735300757,
28.897760341573232,
16642
],
[
1100,
1108,
1049,
1052,
26901,
38.197151894478665,
-7.451417781651571,
-4.993205263154181,
-2.4582125184973904,
1058.9069494716036,
1089.15,
1119.3930505283965,
-0.05553514305356737,
1072.8,
1089.15,
1078.2925882406057,
31.047920317175144,
-10259
],
[
1054,
1076,
1047,
1076,
6798,
46.60113298229222,
-7.299154145270222,
-5.454395039577389,
-1.844759105692833,
1057.8105874965354,
1087.75,
1117.6894125034646,
-0.05504833372275727,
1075,
1087.75,
1077.8340705924845,
30.90164029451978,
-3461
],
[
1065,
1077,
1059,
1075,
13506,
46.31851186018666,
-7.176450109412599,
-5.798806053544432,
-1.377644055868167,
1057.3557863892945,
1086.0500000000002,
1114.7442136107059,
-0.05284142279030555,
1077.2,
1086.0500000000002,
1077.2672564739878,
29.98009455919694,
-16967
],
[
1076,
1076,
1045,
1065,
31572,
43.47882394897659,
-7.796252359274604,
-6.1982953146904665,
-1.5979570445841373,
1054.7612952457912,
1084.9500000000003,
1115.1387047542094,
-0.05564994654907429,
1073.2,
1084.9500000000003,
1074.8138051791902,
30.05294494782573,
-48539
],
[
1069,
1071,
1045,
1046,
7129,
38.632552832156975,
-9.708675747522193,
-6.9003714012568125,
-2.8083043462653805,
1048.1969389520161,
1082.3500000000001,
1116.5030610479841,
-0.0631090886459722,
1062.8,
1082.3500000000001,
1069.0510441433523,
29.763448880123892,
-55668
]
] | [부음]장범식(아시아경제 대표이사)씨 모친상: ◆최정순씨 별세, 장숙경·장병식(전 미국 사이버레인 대표이사)·장범식(아시아경제 대표이사·전 숭실대학교 총장)·장은경·장정숙씨 모친상, 고영재(전 경향신문 대표이사)·이종환·이차배씨 장모상, 이선이·김혜령씨 시모상, 장준혁·장철우·장석우씨 조모상, 고다미·고은이·이지혜·이지현씨 외조모상 = 9일 오후 3시, 서울성모병원 장례식장 특31호실, 발인 12일 오전 5시, 장지 전북 남원 선영. (02)2258-5940 |
0 | [
[
131500,
134000,
129200,
130000,
5236,
69.95558718297018,
4175.6066850958305,
3265.209114863157,
910.3975702326734,
110027.00447093658,
122570,
135112.99552906342,
-0.20466664810415966,
130600,
122570,
128235.56086950765,
3471.964060529583,
38406
],
[
129200,
129900,
126200,
127700,
7396,
61.73607524084852,
3923.081775204497,
3396.783646931425,
526.2981282730716,
111174.53553252452,
123250,
135325.46446747548,
-0.1959507418657279,
129860,
123250,
128128.44869560613,
3495.3951990631845,
31010
],
[
129700,
129700,
125300,
126100,
5857,
56.74147138617616,
3552.8918113271793,
3428.005279810576,
124.8865315166031,
112542.50574294999,
123855,
135167.49425705,
-0.1826731945751082,
129140,
123855,
127722.7589564849,
3560.0098277015286,
25153
],
[
126000,
126000,
121900,
123500,
10016,
49.704357998310485,
3014.9607363654504,
3345.3963711215515,
-330.4356347561011,
113295.3844593064,
124170,
135044.6155406936,
-0.17515689040337604,
127660,
124170,
126878.20716518792,
3605.723411437134,
15137
],
[
123500,
125100,
122500,
123700,
3455,
50.21583546991751,
2575.1006549981103,
3191.3372278968636,
-616.2365728987534,
114243.51434040678,
124525,
134806.48565959322,
-0.1651312693771246,
126200,
124525,
126242.56573215034,
3533.8860249059103,
18592
],
[
124700,
126000,
121600,
122700,
4123,
47.60885044514564,
2121.3629769467807,
2977.3423777068474,
-855.9794007600667,
115440.19625538528,
124880,
134319.8037446147,
-0.15118199462867896,
124740,
124880,
125534.05258572027,
3595.7513088412024,
14469
],
[
122700,
124600,
122300,
123200,
3190,
49.03359348927119,
1781.581457368724,
2738.190193639223,
-956.6087362704989,
116386.2811543793,
125175,
133963.7188456207,
-0.14042290945669172,
123840,
125175,
125067.24206857622,
3503.197643923974,
17659
],
[
126400,
131200,
124600,
129200,
10265,
62.2871831175997,
1973.7004211480962,
2585.2922391409975,
-611.5918179929013,
117508.88568878695,
125745,
133981.11431121305,
-0.13099708634479387,
124460,
125745,
125893.79365486099,
3824.397812215119,
27924
],
[
132100,
138300,
131200,
132600,
14004,
67.4523205921163,
2372.9537355490465,
2542.8245384226075,
-169.87080287356093,
118217.34603761588,
126410,
134602.65396238412,
-0.1296203458964342,
126280,
126410,
127235.0349238888,
4201.22653991404,
41928
],
[
130000,
131800,
128300,
131100,
4632,
63.33126831510826,
2539.0587113839865,
2542.0713730148836,
-3.012661630897128,
119200.73111299056,
126985,
134769.26888700944,
-0.12260139208582813,
127760,
126985,
128008.02793911105,
4208.281787063037,
37296
]
] | no news data |
0 | [
[
809,
809,
794,
800,
52380,
49.29744932623283,
4.474405544056481,
5.942984933908781,
-1.4685793898522999,
796.0769698204056,
812.6,
829.1230301795945,
-0.040667069110495835,
815.8000000000001,
812.6,
812.9415872981015,
20.472000208738535,
614351
],
[
800,
800,
792,
794,
52351,
46.603846341097,
2.6447719567595414,
5.283342338478932,
-2.638570381719391,
793.1066373527382,
811.5,
829.8933626472618,
-0.0453317625317605,
809.8,
811.5,
809.1532698384813,
19.581143050971498,
562000
],
[
795,
803,
790,
803,
27748,
50.93457196642037,
1.8991072150680566,
4.606495313796757,
-2.7073880987287007,
792.2383369607064,
811.0000000000001,
829.7616630392938,
-0.04626797296989813,
806.4,
811.0000000000001,
807.9226158707851,
19.11106140447353,
589748
],
[
803,
808,
786,
790,
34336,
45.22836977782698,
0.2562176628588304,
3.736439783609172,
-3.4802221207503417,
789.0690562652678,
810.0500000000001,
831.0309437347323,
-0.051801601715282385,
798.6000000000001,
810.0500000000001,
804.3380926966281,
19.317414161296853,
555412
],
[
790,
804,
788,
794,
58768,
47.18884554642926,
-0.7147780565398989,
2.846196215579358,
-3.5609742721192568,
787.1805568286817,
809.35,
831.5194431713184,
-0.05478332778481086,
796.2,
809.35,
802.2704741573025,
19.080456006918507,
614180
],
[
794,
799,
782,
790,
54941,
45.43737154487709,
-1.7864723887578293,
1.9196624947119205,
-3.70613488346975,
784.6222717693728,
807.9000000000001,
831.1777282306274,
-0.057625271025194456,
794.2,
807.9000000000001,
799.816379325842,
18.93185200642433,
559239
],
[
798,
798,
787,
789,
35711,
44.98781539934899,
-2.6855323654100403,
0.9986235226875284,
-3.6841558880975684,
782.1494550830855,
806.9000000000001,
831.6505449169147,
-0.06134724232721422,
793.2,
806.9000000000001,
797.6531034606737,
18.36529114882259,
523528
],
[
809,
809,
789,
793,
25344,
47.23660162748956,
-3.0402314084805084,
0.19085253645392097,
-3.2310839449344293,
780.642312820188,
806.1500000000001,
831.6576871798122,
-0.06328273194768252,
791.2,
806.1500000000001,
796.7224827685391,
18.482056066763832,
548872
],
[
793,
806,
778,
782,
68161,
42.1355960299307,
-4.1609758848635465,
-0.6795131478095726,
-3.481462737053974,
777.1512918528512,
804.6000000000001,
832.0487081471491,
-0.06822945102448166,
789.6,
804.6000000000001,
793.7779862148312,
19.16190920485213,
480711
],
[
780,
780,
758,
767,
93464,
36.368171979570775,
-6.18821470955254,
-1.7812534601581662,
-4.4069612493943735,
770.4417947853628,
802.5500000000001,
834.6582052146373,
-0.08001546374590299,
784.2,
802.5500000000001,
788.422388971865,
19.507487118791264,
387247
]
] | no news data |
0 | [
[
2410,
2410,
2325,
2385,
138258,
48.76227149193102,
32.723392937112294,
64.0583661546062,
-31.33497321749391,
2369.1173533884116,
2484.25,
2599.3826466115884,
-0.09269006469686092,
2425,
2484.25,
2442.8699441011167,
119.00867057173228,
19109527
],
[
2400,
2400,
2315,
2360,
77509,
46.567963824435516,
23.1984399621806,
55.88638091612109,
-32.68794095394049,
2353.3613749034776,
2473.75,
2594.1386250965224,
-0.09733289547975539,
2406,
2473.75,
2426.2959552808934,
116.57947981660855,
19032018
],
[
2360,
2395,
2345,
2370,
42983,
47.5840297711023,
16.269221079117415,
47.96294894872036,
-31.693727869602945,
2339.1703035457135,
2466.75,
2594.3296964542865,
-0.10343950254730838,
2389,
2466.75,
2415.0367642247147,
111.8238026868508,
19075001
],
[
2370,
2370,
2265,
2280,
90406,
40.17871666779872,
3.4754544775255454,
39.0654500544814,
-35.58999557695586,
2306.5628490959857,
2453.5,
2600.4371509040143,
-0.11977758378154822,
2361,
2453.5,
2388.029411379772,
111.3363882092186,
18984595
],
[
2280,
2315,
2270,
2300,
18835,
42.32669175830168,
-4.992316557653339,
30.253896732054457,
-35.246213289707796,
2284.036987546655,
2442.5,
2600.963012453345,
-0.12975476966497038,
2339,
2442.5,
2370.4235291038176,
106.59807476570298,
19003430
],
[
2335,
2335,
2230,
2285,
37489,
41.133753937627205,
-12.766298803931477,
21.64985762485727,
-34.416156428788746,
2265.6524543458127,
2437.5,
2609.3475456541873,
-0.14100311438292296,
2319,
2437.5,
2353.338823283054,
106.48392656815277,
18965941
],
[
2285,
2315,
2205,
2300,
73182,
42.86783287588096,
-17.51495955182554,
13.81689418952071,
-31.33185374134625,
2248.4565660913613,
2431,
2613.5434339086387,
-0.15017970704124944,
2307,
2431,
2342.6710586264435,
106.73507467042758,
19039123
],
[
2300,
2320,
2255,
2320,
65959,
45.186372313607436,
-19.440377977647586,
7.16543975608705,
-26.605817733734636,
2235.6256394378615,
2422.75,
2609.8743605621385,
-0.15447269471644903,
2297,
2422.75,
2338.136846901155,
103.75399790825418,
19105082
],
[
2320,
2330,
2210,
2245,
90316,
38.82361055075038,
-26.71025990126691,
0.39029982461625856,
-27.100559725883166,
2213.911353046841,
2407.75,
2601.588646953159,
-0.1610122703379992,
2290,
2407.75,
2319.509477520924,
104.91442662909317,
19014766
],
[
2245,
2245,
2180,
2200,
88327,
35.58580396650004,
-35.69138950066963,
-6.8260380404409196,
-28.86535146022871,
2186.9292441641514,
2390.5,
2594.0707558358486,
-0.1703164658739582,
2270,
2390.5,
2295.6075820167393,
102.06339615558652,
18926439
]
] | no news data |
0 | [
[
1855,
1859,
1800,
1843,
413315,
64.84127802866679,
94.95553892774865,
81.67549920582567,
13.280039721922975,
1425.046173649605,
1707.8000000000004,
1990.5538263503959,
-0.3311322477461007,
1863,
1707.8000000000004,
1820.607688395024,
101.57318469786286,
50681565
],
[
1808,
1843,
1800,
1818,
394793,
61.82852899285432,
89.72820030634125,
83.28603942592879,
6.442160880412459,
1451.4462150113598,
1722.9500000000005,
1994.4537849886412,
-0.31516153688573745,
1853.7999999999997,
1722.9500000000005,
1820.0861507160193,
97.38938579087265,
50286772
],
[
1819,
1878,
1812,
1817,
499243,
61.70502624912061,
84.53039141143427,
83.53490982302989,
0.995481588404374,
1456.4075325356096,
1730.0500000000004,
2003.6924674643913,
-0.31634053057933675,
1839.2000000000003,
1730.0500000000004,
1819.4689205728157,
95.14728680581031,
49787529
],
[
1793,
1812,
1750,
1782,
488218,
57.384515047128026,
76.70270191928262,
82.16846824228044,
-5.465766322997823,
1473.3211372045928,
1739.6500000000003,
2005.9788627954078,
-0.30618671893243754,
1822.0000000000002,
1739.6500000000003,
1811.9751364582528,
93.13676631968102,
49299311
],
[
1755,
1810,
1752,
1772,
291379,
56.174282667093564,
68.89807109871617,
79.51438881356759,
-10.61631771485142,
1501.8643337593037,
1751.2500000000002,
2000.6356662406968,
-0.28480875516425014,
1806.4000000000003,
1751.2500000000002,
1803.9801091666025,
90.62699729684665,
49007932
],
[
1792,
1792,
1734,
1759,
223423,
54.56325730637842,
60.9611316113926,
75.8037373731326,
-14.842605761740003,
1539.660106573737,
1763.3500000000001,
1987.0398934262632,
-0.25371014651233514,
1789.6000000000001,
1763.3500000000001,
1794.984087333282,
88.29649748992904,
48784509
],
[
1745,
1785,
1718,
1727,
242462,
50.708171065231134,
51.49531142489809,
70.94205218348571,
-19.446740758587623,
1577.7558469565658,
1773.3000000000002,
1968.8441530434345,
-0.22054266400883585,
1771.4,
1773.3000000000002,
1781.387269866626,
86.77531909779125,
48542047
],
[
1751,
1832,
1751,
1815,
647632,
59.23745346589862,
50.512172402147144,
66.85607622721801,
-16.343903825070868,
1621.826298331886,
1786.6499999999999,
1951.4737016681138,
-0.18450586479513495,
1771.0000000000002,
1786.6499999999999,
1788.109815893301,
88.0770820193776,
49189679
],
[
1804,
1846,
1769,
1824,
466375,
59.99978590046774,
49.88421821164843,
63.4617046241041,
-13.57748641245567,
1647.2377686971972,
1796.1499999999999,
1945.0622313028025,
-0.16581268970052906,
1779.4,
1796.1499999999999,
1795.2878527146408,
87.28586187513635,
49656054
],
[
1805,
1870,
1774,
1858,
540631,
62.82804736558635,
51.53600090328996,
61.076563879941276,
-9.540562976651316,
1666.2697306784416,
1805.45,
1944.6302693215584,
-0.15417792718885417,
1796.6,
1805.45,
1807.830282171713,
87.90830031262662,
50196685
]
] | no news data |
0 | [
[
2220,
2220,
2150,
2180,
69695,
49.40317478552278,
-41.67149856619062,
-56.10272904363384,
14.431230477443222,
2140.1000527142864,
2203.75,
2267.3999472857136,
-0.057765125160034986,
2203,
2203.75,
2203.8731830184233,
72.89109511201322,
-313926
],
[
2180,
2195,
2155,
2165,
14039,
47.729046879704285,
-41.93592456886017,
-53.269368148679106,
11.333443579818933,
2135.5782910648118,
2201,
2266.4217089351882,
-0.05944725936863992,
2200,
2201,
2196.098546414739,
70.54173117544086,
-327965
],
[
2165,
2195,
2160,
2160,
15007,
47.15542087558498,
-42.064054063044296,
-51.02830533155215,
8.964251268507851,
2131.127843504258,
2197.5,
2263.872156495742,
-0.06040696836927583,
2193,
2197.5,
2188.8788371317914,
68.0030360914808,
-342972
],
[
2180,
2180,
2125,
2160,
30165,
47.15542087558497,
-41.68507797942175,
-49.15965986112607,
7.474581881704324,
2133.1156351732216,
2192,
2250.8843648267784,
-0.05372661024341098,
2177,
2192,
2183.103069705433,
67.07424779923217,
-342972
],
[
2150,
2180,
2140,
2145,
14382,
45.2627394256651,
-42.10969696827124,
-47.74966728255511,
5.639970314283872,
2130.999144448382,
2186.75,
2242.500855551618,
-0.050989692970497644,
2162,
2186.75,
2175.4824557643465,
65.14037295642987,
-357354
],
[
2145,
2150,
2105,
2140,
30861,
44.619848318358926,
-42.361353475566375,
-46.67200452115736,
4.310651045590987,
2124.6448305760646,
2183.75,
2242.8551694239354,
-0.05413180943233925,
2154,
2183.75,
2168.385964611477,
63.701774888113455,
-388215
],
[
2160,
2160,
2115,
2115,
17802,
41.44974691599311,
-44.07007178212962,
-46.15161797335181,
2.081546191222195,
2113.85877678509,
2180.5,
2247.14122321491,
-0.061124717463801916,
2144,
2180.5,
2157.708771689182,
62.36593382467678,
-406017
],
[
2120,
2130,
2100,
2130,
24893,
44.01964922088128,
-43.71000695927023,
-45.6632957705355,
1.953288811265267,
2110.3776827873758,
2179.5,
2248.6223172126242,
-0.06342951797442004,
2138,
2179.5,
2152.1670173513457,
60.05408140862844,
-381124
],
[
2100,
2115,
2060,
2075,
36308,
37.51723317617708,
-47.31724954011543,
-45.99408652445149,
-1.323163015663937,
2090.585967158111,
2173.5,
2256.414032841889,
-0.07629540634174273,
2121,
2173.5,
2136.733613881077,
60.76450416515498,
-417432
],
[
2075,
2115,
2040,
2075,
36944,
37.517233176177086,
-49.60420883234292,
-46.716110986029776,
-2.888097846313144,
2075.80958033586,
2169.5,
2263.19041966414,
-0.08637051824304207,
2107,
2169.5,
2124.3868911048617,
61.781325296215336,
-417432
]
] | no news data |
0 | [
[
14870,
16140,
14670,
15570,
7145621,
78.72147785918234,
796.0488107802885,
389.65631338718254,
406.39249739310594,
9247.269755736834,
11869,
14490.730244263166,
-0.44177778149181335,
13502,
11869,
13169.152185328272,
945.1771324820633,
34639907
],
[
15800,
16760,
14840,
15050,
4284269,
72.90468669956614,
915.2103767339595,
494.7671260565379,
420.4432506774216,
9125.395603079416,
12071,
15016.604396920584,
-0.4880464579439291,
14112,
12071,
13545.321748262619,
1014.807337304773,
30355638
],
[
15100,
16150,
14820,
15650,
3009797,
75.18328186293083,
1046.0040779599549,
605.0145164372213,
440.98956152273354,
8965.635186409638,
12289,
15612.364813590362,
-0.5408682258264077,
14878,
12289,
13966.257398610096,
1037.3210989258607,
33365435
],
[
15460,
15640,
14350,
14600,
1557857,
64.89777836754034,
1052.7968173482986,
694.5709766194368,
358.22584072886184,
9038.601884945085,
12464.5,
15890.398115054915,
-0.5497048602117879,
15194,
12464.5,
14093.005918888077,
1056.0838775740135,
31807578
],
[
14610,
14950,
13790,
14200,
1190246,
61.44893092646673,
1014.2122477255107,
758.4992308406515,
255.71301688485914,
9254.725985301953,
12645,
16035.274014698047,
-0.5362236480344874,
15014,
12645,
14114.404735110462,
1063.5064577472983,
30617332
],
[
14140,
15450,
13960,
14890,
2282385,
64.9128376087628,
1027.466932519901,
812.2927711765014,
215.17416134339965,
9447.004666690471,
12853,
16258.995333309529,
-0.5299922715801025,
14878,
12853,
14269.52378808837,
1093.97028219392,
32899717
],
[
15030,
15170,
14520,
14950,
873389,
65.20560713055151,
1030.9289569882148,
856.0200083388443,
174.9089486493706,
9613.130584041677,
13043,
16472.86941595832,
-0.5259325946420795,
14858,
13043,
14405.619030470698,
1062.2581191800684,
33773106
],
[
14880,
17220,
14740,
16660,
6182375,
72.29963189488824,
1158.3031475888802,
916.4766361888514,
241.82651140002872,
9605.501700317694,
13304.5,
17003.498299682306,
-0.5560522078518254,
15060,
13304.5,
14856.495224376558,
1163.525396381492,
39955481
],
[
16320,
16700,
15540,
15800,
1977790,
65.10982852652606,
1176.2937168903827,
968.4400523291578,
207.85366456122495,
9774.281762915143,
13523,
17271.718237084857,
-0.5544210954795322,
15300,
13523,
15045.196179501247,
1163.2735823542428,
37977691
],
[
16150,
17090,
15500,
15600,
2079524,
63.52763414938738,
1161.0294197118983,
1006.9579258057058,
154.07149390619247,
10038.811728311815,
13739.5,
17440.188271688185,
-0.538693296217211,
15580,
13739.5,
15156.156943600998,
1193.7540407575113,
35898167
]
] | no news data |
0 | [
[
4250,
4305,
4130,
4300,
1924996,
87.96482968655845,
210.9551023868653,
123.74794418001326,
87.20715820685203,
2964.0022480867506,
3561,
4157.99775191325,
-0.3352978106786013,
3971,
3561,
3872.2711384629006,
160.96275547980105,
20032955
],
[
4180,
4235,
4110,
4130,
1016606,
74.96456815033858,
222.51017141667535,
143.5003896273457,
79.00978178932965,
2956.219708863482,
3598.25,
4240.280291136518,
-0.3568569672126828,
4083,
3598.25,
3923.8169107703206,
163.03684437410098,
19016349
],
[
3965,
4065,
3875,
3930,
1625710,
63.14164943839158,
213.0731437743143,
157.41494045673943,
55.65820331757487,
2972.2791013921105,
3624.25,
4276.2208986078895,
-0.3597825197532673,
4119,
3624.25,
3925.0535286162567,
169.60564120452236,
17390639
],
[
4010,
4035,
3945,
3960,
591561,
64.05735249996134,
205.64443956705827,
167.0608402788032,
38.58359928825507,
2985.5579740849994,
3649.25,
4312.942025915001,
-0.3637416049407417,
4110,
3649.25,
3932.0428228930055,
164.99095254705648,
17982200
],
[
4020,
4150,
3980,
4095,
1545239,
67.91972415289453,
208.2499341104667,
175.2986590451359,
32.951275065330805,
3019.929045464265,
3689.5,
4359.070954535735,
-0.3629602680773736,
4083,
3689.5,
3964.6342583144046,
166.7773130794096,
19527439
],
[
4140,
4340,
4130,
4290,
1983900,
72.5142175192476,
223.47361292241976,
184.93364982059268,
38.539963101827084,
3050.3977955175196,
3740.5,
4430.60220448248,
-0.36898928190481506,
4081,
3740.5,
4029.707406651524,
172.36464785945176,
21511339
],
[
4390,
4470,
4330,
4435,
3086211,
75.34217207729378,
244.42124033437813,
196.83116792334977,
47.59007241102836,
3074.782176342953,
3797.5,
4520.217823657047,
-0.3806282152242513,
4142,
3797.5,
4110.765925321219,
172.91003015520522,
24597550
],
[
4705,
4705,
4525,
4585,
2471594,
77.87787883589105,
270.01358385845515,
211.46765111037087,
58.54593274808428,
3090.9746428107846,
3860,
4629.025357189215,
-0.39845873429493023,
4273,
3860,
4205.612740256975,
179.845028001262,
27069144
],
[
4390,
4640,
4385,
4625,
1731557,
78.51245595150321,
290.17837056411736,
227.20979500112017,
62.96857556299719,
3135.7358548699294,
3927,
4718.264145130071,
-0.4029865776063512,
4406,
3927,
4289.49019220558,
185.21324028688616,
28800701
],
[
4900,
4900,
4330,
4390,
3027508,
66.45212871967125,
283.9236778626946,
238.55257157343507,
45.37110628925953,
3201.3636786295356,
3976.75,
4752.136321370464,
-0.3899598020345581,
4465,
3976.75,
4309.5921537644645,
212.69800883782287,
25773193
]
] | no news data |
0 | [
[
13000,
13060,
12550,
12750,
278672,
44.41465547276473,
-177.53582894347164,
-142.1004853482538,
-35.43534359521783,
12533.545414535893,
13300,
14066.454585464107,
-0.11525632864121915,
13020,
13300,
13109.613983135,
495.414696256159,
9719229
],
[
12750,
12860,
12660,
12770,
119822,
44.776492688568965,
-195.58599955307727,
-152.79758818921852,
-42.788411363858756,
12503.307834640695,
13291,
14078.692165359305,
-0.11853015805572273,
12948,
13291,
13041.691186508,
474.3136465235762,
9839051
],
[
12790,
12910,
12480,
12560,
301147,
41.70654399609992,
-224.25110758564006,
-167.08829206850282,
-57.16281551713723,
12554.192482242006,
13196.5,
13838.807517757994,
-0.09734513208168742,
12844,
13196.5,
12945.3529492064,
471.1483860576065,
9537904
],
[
12650,
12880,
12580,
12840,
119639,
46.93104701002235,
-221.8177750460727,
-178.0341886640168,
-43.783586382055915,
12572.63413877933,
13144,
13715.36586122067,
-0.08693941893193383,
12782,
13144,
12924.282359365121,
460.35207276777743,
9657543
],
[
12710,
12880,
12450,
12460,
131074,
41.49557552948323,
-247.69687034930575,
-191.96672500107462,
-55.73014534823113,
12460.060647111488,
13107,
13753.939352888512,
-0.09871661751560419,
12676,
13107,
12831.425887492098,
458.18406757007904,
9526469
],
[
12470,
12510,
12170,
12290,
208292,
39.30253073625502,
-278.71101202164755,
-209.31558240518922,
-69.39542961645833,
12333.732972201313,
13074.5,
13815.267027798687,
-0.11331477728382534,
12584,
13074.5,
12723.140709993679,
449.7423484579305,
9318177
],
[
12250,
12560,
12250,
12480,
118881,
42.9326648150255,
-284.6769519413265,
-224.3878563124167,
-60.28909562890979,
12260.450212234911,
13047.5,
13834.549787765089,
-0.12064376896188368,
12526,
13047.5,
12674.512567994943,
439.76075213950696,
9437058
],
[
12430,
12430,
12050,
12290,
166297,
40.33479929554069,
-301.2636347622574,
-239.76301200238487,
-61.500622759872556,
12149.570654262945,
13002,
13854.429345737055,
-0.13112280352823488,
12472,
13002,
12597.610054395955,
439.06355555811365,
9270761
],
[
11980,
12260,
11850,
12080,
126088,
37.62489185505787,
-327.5778320178324,
-257.3259760054744,
-70.25185601235802,
12005.621391675726,
12947,
13888.378608324274,
-0.14542034576724708,
12320,
12947,
12494.088043516764,
439.13044444681987,
9144673
],
[
12040,
12210,
11820,
11930,
220673,
35.775953538433015,
-356.42709958823616,
-277.1462007220267,
-79.28089886620944,
11873.297769598348,
12862.5,
13851.702230401652,
-0.1538118142509857,
12214,
12862.5,
12381.270434813412,
435.62112698633274,
8924000
]
] | 경영권 분쟁으로 '불기둥' 그렸던 콜마홀딩스[급등주지금은]: 창업주 가족 간 경영권 다툼에 주가 급등 후 내림세1차전 윤상현 부회장 승리로 종료…법정 다툼은 아직 남아"경영권 분쟁株, 주가 되돌림 주의…장기화될 경우 악영향"왼쪽부터 윤상현 콜마홀딩스 대표이사 부회장, 윤동한 콜마그룹 회장, 윤여원 콜마비앤에이치 대표이사 사장. *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = 경영권 분쟁이 격화되며 급등했던 콜마홀딩스 주가가 고점 대비 30%가량 떨어진 채 횡보세를 보이고 있다. 콜마그룹 창업주 가족 간 벌어진 경영권 분쟁 1차전은 윤상현 콜마홀딩스 부회장의 승리로 끝이 났지만, 법정 공방은 아직 남아있는 상태다. 5일 한국거래소에 따르면 콜마홀딩스 주가는 전 거래일 기준 1만2480원에 마감했다. 주가는 지난 6월 말 경영권 분쟁이 수면 위로 드러나면서 1만8000원대까지 오른 바 있다. 다만, 이를 기점으로 점차 하락세를 보이며 지난달 말 1만2000원대까지 내렸다. 현재 주가는 고점 대비 30% 이상 떨어진 모습이다. 경영권 분쟁 진행 상황은?…1차전 윤상현 부회장 승리콜마그룹은 윤동한 회장이 1990년 세운 국내 최초 화장품 제조자개발생산(ODM) 회사로 시작했다. 그의 아들(윤상현)은 콜마홀딩스 부회장을, 딸(윤여원)은 자회사 콜마비앤에이치(콜마BNH) 대표직을 맡고 있다. 경영권 분쟁의 시작은 콜마BNH 경영권을 둘러싼 남매 싸움에서 시작됐다. 윤 부회장은 지난 5월 2일 콜마BNH 사내이사로 자신과 이승화 전 CJ제일제당 부사장을 선임하기 위한 임시 주주총회 신청을 냈다. 콜마BNH에 실적 부진과 주가 하락 등을 이유로 이사회 개편이 필요하다는 이유에서다. 이에 윤 대표는 콜마BNH 대표 교체를 염두에 둔 신규 사내이사 선임이라며 맞섰다. 법원은 7월 25일 콜마홀딩스가 콜마BNH를 상대로 낸 임시 주총 소집 신청을 허가했다. 법원이 윤 부회장의 손을 들어준 셈이다.이에 따라 9월 26일 열린 콜마BNH 임시주주총회에서 윤 부회장과 이 전 부사장을 사내이사로 선임하는 안건이 통과되면서, 1차 경영권 분쟁은 윤 부회장의 승리로 막을 내렸다. 다만, 창업주 윤동한 회장과 윤 부회장 간 주식 증여를 둘러싼 법정 다툼이 남아 있다. 남매 싸움이 격화되던 중 아버지 윤 회장은 딸의 편에 섰다. 지난 5월 30일 윤 회장이 아들인 윤 부회장을 상대로 2019년 12월 증여한 콜마홀딩스 지분에 대한 주식 반환 소송을 제기한 것이다. 윤 회장은 당시 콜마홀딩스가 콜마BNH의 독립적이고 자율적인 경영권을 행사할 수 있도록 지원하는 내용의 경영합의를 전제 조건으로, 아들 윤 부회장에게 콜마홀딩스 주식 230만 주를 증여했다고 주장했다. 윤 부회장은 해당 합의가 가족 간 단순 합의이며 증여 역시 조건이 없는 단순 증여라고 맞서고 있다. 현재 윤 부회장은 콜마홀딩스 지분 31.75%(지난 3월 기준)를 보유한 최대주주이지만, 윤 회장으로부터 증여받은 주식의 반환 여부에 따라 지분율이 변동될 수 있다. 부자간 주식 증여를 둘러싼 법정 다툼은 이달 말 본격화될 예정이다. 이달 29일 열리는 콜마홀딩스의 임시 주총도 관건으로 꼽힌다. 윤 회장은 콜마홀딩스에 10명의 이사(사내이사 8명, 사외이사 2명) 선임을 제안한 상태다. [세종=뉴시스] 김민성 기자 = 26일 오전 세종특별자치시 조치원읍 세종테크노파크에서 콜마BNH 정기주주총회가 열렸다. 2025.09.26. kms@newsis.com. *재판매 및 DB 금지끝나지 않은 분쟁…주가 향방은?통상 기업에서 경영권 분쟁이 발생하면 주가가 단기적으로 상승하지만, 장기적으로는 상승 흐름이 이어지지 못하고 되돌림 현상이 발생하는 경우가 많다. 경영권 분쟁 발생 초기에는 당사자 간 지분율 확보를 위한 주식 매입 경쟁이 벌어질 수 있고, 주주진화 정책이나 경영 효율화 등 지배구조 개편에 대한 투자자들의 기대심리도 작용하기 때문이다. 또 해당 이슈가 부각되면서 거래량이 증가하는 점도 투심을 자극한다. 다만, 경영권 분쟁 이후 경영 효율화, 지배구조 투명성 재고 등이 이뤄지지 않는다면 기대감으로 올랐던 주가가 다시 원상복귀되면서 투자자들이 손실을 볼 수 있다. 또 경영권 분쟁이 장기화될 경우 기업 이미지에 손상을 줄 수 있고, 재판 등에 따라 경영 전반에 부담 요소로 작용할 수 있다. 황세운 자본시장연구원 연구위원은 "경영권 분쟁이 발생하면 단기적으로 주가가 올랐다가 이슈들이 사라지면 주가가 원상복귀하는 패턴을 보이는 경우가 많다"면서도 "경영권 분쟁 기업에 투자할 때는 해당 사안이 어떤 방식으로 진행되고 있고, 기업의 지배구조에 어떤 영향을 미치는지 개별적 사안으로 평가하는 게 바람직하다"고 말했다. 또 "분쟁이 길어진다는 건 그만큼 기업이 분쟁에 에너지를 소모하고 있단 얘기"라며 "장기화될 경우 재무적 측면, 기업 성과 등에 있어 긍정적으로 작용할 가능성이 제한적"이라고 덧붙였다． |
0 | [
[
40400,
41400,
39100,
39350,
1689,
54.71549070736617,
63.532486608783074,
308.2878059248366,
-244.75531931605354,
38820.64851449465,
40042.5,
41264.35148550535,
-0.0610277323096885,
39210,
40042.5,
39580.38291223161,
1460.0773328163389,
-93202
],
[
40800,
40800,
39100,
39250,
1039,
53.753737469230096,
25.84259722974093,
251.7987641858175,
-225.95616695607657,
38728.44893721754,
40000,
41271.55106278246,
-0.06357755313912312,
39200,
40000,
39514.30632978529,
1477.2146661866004,
-94241
],
[
39900,
39900,
38300,
38700,
2214,
48.68504114049247,
-47.85566478779219,
191.8678783910956,
-239.72354317888778,
38556.02801508176,
39950,
41343.97198491824,
-0.069785831535331,
39130,
39950,
39351.445063828236,
1485.9850471732718,
-96455
],
[
39900,
40050,
38200,
38700,
2321,
48.68504114049248,
-105.05110466149199,
132.48408178057807,
-237.53518644207006,
38379.89542374657,
39872.5,
41365.10457625343,
-0.0748688733464632,
39090,
39872.5,
39221.156051062586,
1511.9861152323238,
-96455
],
[
39500,
39500,
38150,
38600,
621,
47.73588156889591,
-156.64239111910865,
74.65878720064073,
-231.3011783197494,
38310.36708329182,
39735,
41159.63291670818,
-0.07170670274106851,
38920,
39735,
39096.92484085007,
1500.4156784300149,
-97076
],
[
38850,
38850,
37750,
37800,
2158,
40.870992215489416,
-259.09548004038516,
7.907933752435554,
-267.0034137928207,
37966.100925278915,
39622.5,
41278.899074721085,
-0.08360901380382786,
38610,
39622.5,
38837.53987268006,
1471.8145585421569,
-99234
],
[
37800,
38750,
37650,
38100,
1978,
44.116538765845426,
-312.48071517767676,
-56.16979603358691,
-256.31091914408984,
37761.44429461262,
39507.5,
41253.55570538738,
-0.08839110069669699,
38380,
39507.5,
38690.03189814405,
1445.2563757891457,
-97256
],
[
38150,
38400,
37000,
37550,
2248,
39.80304058933516,
-394.6203641863467,
-123.85990966413888,
-270.76045452220785,
37450.09125851591,
39387.5,
41324.90874148409,
-0.0983768323190906,
38150,
39387.5,
38462.02551851524,
1442.0237775184926,
-99504
],
[
38350,
38350,
36900,
37200,
578,
37.303458935139695,
-482.3979198007073,
-195.56751169145258,
-286.83040810925473,
37105.78461615054,
39242.5,
41379.21538384946,
-0.10889802555135189,
37850,
39242.5,
38209.62041481219,
1442.5935076957433,
-100082
],
[
37350,
38000,
36000,
36300,
4037,
31.77725826573303,
-617.4669685606714,
-279.9474030652963,
-337.51956549537505,
36596.176227479285,
39042.5,
41488.823772520715,
-0.12531593891378445,
37390,
39042.5,
37827.69633184976,
1482.4082571460474,
-104119
]
] | no news data |
0 | [
[
281500,
283000,
275000,
276500,
191904,
48.37299955960428,
-5584.828168925131,
-6392.118386156957,
807.2902172318263,
274553.77104511927,
282625,
290696.22895488073,
-0.05711617128619712,
280500,
282625,
280947.4198276794,
6667.918873679998,
-1695698
],
[
278000,
281000,
276000,
281000,
181883,
53.601490793475755,
-5238.165420758713,
-6161.327793077309,
923.1623723185967,
275918.46807592263,
281975,
288031.53192407737,
-0.04295793544872679,
280000,
281975,
280957.9358621435,
6548.781811274283,
-1513815
],
[
279000,
279000,
274000,
275000,
199295,
46.79638041337671,
-5385.501838340424,
-6006.162602129933,
620.6607637895086,
275201.0607792902,
281325,
287448.9392207098,
-0.04353640252881745,
278300,
281325,
279766.3486897148,
6581.011681897549,
-1713110
],
[
277500,
279500,
276500,
278500,
135460,
50.72622703588339,
-5160.360834014486,
-5837.002248506844,
676.6414144923583,
275059.1426300956,
280975,
286890.8573699044,
-0.042109492801170254,
277900,
280975,
279513.07895177184,
6432.367990333439,
-1577650
],
[
276000,
278000,
275500,
276000,
131328,
47.99898832516061,
-5124.590977815969,
-5694.519994368669,
569.9290165527,
274404.81512595515,
280725,
287045.18487404485,
-0.04502758838040679,
277400,
280725,
278810.4631614175,
6187.198848166765,
-1708978
],
[
277000,
278000,
272000,
275000,
140598,
46.91250298379564,
-5117.93834429502,
-5579.2036643539395,
461.2653200589193,
273658.0320059737,
280475,
287291.9679940263,
-0.04861016485623543,
277100,
280475,
278048.37052913406,
6173.827501869139,
-1849576
],
[
275000,
276500,
272000,
274500,
397676,
46.347600184233706,
-5094.288123225386,
-5482.220556128229,
387.9324329028432,
272877.36026889354,
280200,
287522.63973110646,
-0.052267235768068986,
275800,
280200,
277338.6964233073,
6054.268394592773,
-2247252
],
[
265500,
266000,
258500,
263000,
471227,
35.699733301274755,
-5935.083099615527,
-5572.793064825689,
-362.2900347898385,
268747.06519141933,
279150,
289552.93480858067,
-0.07453293790851277,
273400,
279150,
274470.9571386458,
6764.677794979004,
-2718479
],
[
259500,
273000,
259500,
272500,
366246,
46.61146780464054,
-5768.354570011084,
-5611.905365862768,
-156.4492041483163,
268185.0471191781,
278950,
289714.9528808219,
-0.07718195290067675,
272200,
278950,
274076.76571091666,
7245.77223819479,
-2352233
],
[
268500,
278500,
267500,
278000,
441085,
51.71974375840627,
-5133.2441314889,
-5516.173118987995,
382.92898749909455,
268105.28124298214,
278875,
289644.71875701786,
-0.07723688933764493,
272600,
278875,
274861.4125687333,
7513.931364038019,
-1911148
]
] | no news data |
0 | [
[
51600,
51700,
48800,
49400,
441621,
71.81252725863973,
117.4368804147598,
-646.7023059519723,
764.1391863667321,
41936.84844325979,
45630,
49323.15155674021,
-0.16187383549157175,
47780,
45630,
47337.789056628935,
2042.1353171620772,
2495529
],
[
50400,
50800,
48800,
49400,
325577,
71.81252725863975,
301.6747620243186,
-457.0268923567142,
758.7016543810328,
41729.78486073842,
45782.5,
49835.21513926158,
-0.17704210732317274,
48300,
45782.5,
47750.23124530315,
2039.1256516505002,
2495529
],
[
48800,
48850,
46500,
47050,
311715,
62.8078867016512,
255.11840417398344,
-314.59783305057465,
569.7162372245581,
41848.84992292521,
45902.5,
49956.15007707479,
-0.17662001316158327,
48530,
45902.5,
47610.18499624252,
2100.6166765326075,
2183814
],
[
48750,
49000,
46750,
46750,
206476,
61.743509514519246,
191.80366905848496,
-213.31753262876273,
405.12120168724766,
42122.55734140243,
46055,
49987.44265859757,
-0.1707715843490421,
48760,
46055,
47438.14799699402,
2111.2869139231357,
1977338
],
[
47000,
47150,
46350,
46450,
123673,
60.63687835266591,
116.08068662829464,
-147.43788877735128,
263.51857540564595,
42456.69884193121,
46202.5,
49948.30115806879,
-0.16214712009388188,
47810,
46202.5,
47240.51839759522,
2017.623562928626,
1853665
],
[
46700,
47200,
46300,
46650,
109252,
61.13696097949684,
71.38512276842812,
-103.6732864681954,
175.0584092366235,
42696.53069825798,
46325,
49953.46930174202,
-0.15665274913079422,
47260,
46325,
47122.41471807617,
1937.793308433724,
1962917
],
[
47150,
47600,
46800,
47150,
180850,
62.42226975102349,
75.43976506889157,
-67.85067616077801,
143.29044122966957,
42885.20106753932,
46447.5,
50009.79893246068,
-0.15339034102850238,
46810,
46447.5,
47127.931774460936,
1867.2366435456008,
2143767
],
[
47800,
48550,
46600,
48000,
193294,
64.56764998447548,
145.56303450578707,
-25.16793402746499,
170.73096853325205,
43176.00123729467,
46637.5,
50098.99876270533,
-0.14844272367538255,
47000,
46637.5,
47302.34541956875,
1873.1483118637723,
2337061
],
[
47150,
49450,
46750,
49150,
260858,
67.2886919473134,
290.58197170557105,
37.98204711914222,
252.5999245864288,
43428.470971934476,
46880,
50331.529028065524,
-0.1472495319140582,
47480,
46880,
47671.876335655004,
1932.2091467306457,
2597919
],
[
49200,
52700,
48800,
51200,
851934,
71.49159106571148,
564.4220852187282,
143.27005473905942,
421.1520304796687,
43365.41164680538,
47192.5,
51019.58835319462,
-0.16219053252930515,
48430,
47192.5,
48377.501068524005,
2072.765636249885,
3449853
]
] | no news data |
0 | [
[
52300,
53300,
50500,
53100,
162480,
54.746603680538854,
252.3665948757698,
-94.17723453722513,
346.5438294129949,
48453.319143470944,
52632.5,
56811.680856529056,
-0.1588060934414689,
53500,
52632.5,
53031.34489451859,
2272.498815746246,
660809
],
[
52000,
52500,
51000,
51400,
128677,
48.44172578867116,
115.93977898140292,
-52.153831833499524,
168.09361081490243,
48454.40686123741,
52422.5,
56390.59313876259,
-0.15138893180457208,
53220,
52422.5,
52705.07591561487,
2260.177471764371,
532132
],
[
51000,
51100,
48700,
49400,
202943,
42.27358429102257,
-151.81273807522666,
-72.08561308184495,
-79.72712499338171,
48160.34484110882,
52137.5,
56114.65515889118,
-0.15256409144631725,
52260,
52137.5,
52044.0607324919,
2291.5933666383444,
329189
],
[
49750,
50600,
49400,
49850,
96895,
44.00132927367104,
-323.9628555631789,
-122.46106157811175,
-201.50179398506714,
47949.34481420389,
51915,
55880.65518579611,
-0.1527749277008999,
51410,
51915,
51605.24858599352,
2213.6224118784626,
426084
],
[
50300,
50400,
49000,
49450,
117909,
42.77576801324564,
-487.05525125245185,
-195.3798995129798,
-291.67535173947203,
47703.46937762773,
51687.5,
55671.53062237227,
-0.15415837958393316,
50640,
51687.5,
51174.19886879482,
2155.5065253157154,
308175
],
[
49600,
50900,
49600,
50400,
115158,
46.581262891555035,
-533.500230766811,
-263.00396576374607,
-270.49626500306493,
47610.401852807765,
51527.5,
55444.598147192235,
-0.15203913045236953,
50100,
51527.5,
51019.359095035856,
2105.1132020788787,
423333
],
[
51300,
54000,
46850,
50100,
775052,
45.551084993866084,
-587.7405967023733,
-327.95129195147155,
-259.78930475090175,
47529.18882658874,
51342.5,
55155.81117341126,
-0.14854403947650624,
49840,
51342.5,
50835.48727602869,
2465.4622590732447,
-351719
],
[
51500,
53600,
51400,
53200,
305837,
56.30482584219343,
-376.24526406838413,
-337.61008637485406,
-38.63517769353007,
47589.138054468785,
51472.5,
55355.861945531215,
-0.15089074537009917,
50600,
51472.5,
51308.38982082295,
2539.3578119965846,
-45882
],
[
51900,
60400,
51200,
59800,
566662,
69.92414168334233,
320.23962918124744,
-206.0401432636338,
526.2797724448812,
46750.99991347615,
51997.5,
57244.00008652385,
-0.20179816670123937,
52590,
51997.5,
53006.71185665837,
3015.117968282543,
520780
],
[
60800,
61000,
54600,
56300,
475524,
59.35813551175819,
583.066942933161,
-48.21872602427486,
631.2856689574359,
46902.83742728753,
52340,
57777.16257271247,
-0.20776318581247497,
53960,
52340,
53665.36948532669,
3256.8952562623617,
45256
]
] | no news data |
0 | [
[
1077,
1109,
1042,
1065,
55336,
39.33869252825582,
-23.177604026649078,
-22.4399447454413,
-0.7376592812077796,
1068.4177767980843,
1104.1,
1139.7822232019155,
-0.06463585400220194,
1078.4,
1104.1,
1089.0646049214515,
45.92814672201214,
-423782
],
[
1055,
1088,
1033,
1033,
63756,
32.95547543506798,
-26.33808688002,
-23.21957317235704,
-3.1185137076629594,
1052.6296768607262,
1100.1000000000001,
1147.570323139274,
-0.08630183281387853,
1068,
1100.1000000000001,
1077.8516839371614,
46.57613624186842,
-487538
],
[
1034,
1039,
1005,
1030,
64683,
32.424290036043836,
-28.753415760809048,
-24.326341690047443,
-4.427074070761606,
1039.5901704494913,
1095.8500000000001,
1152.109829550509,
-0.10267797518001333,
1061,
1095.8500000000001,
1068.2813471497293,
45.677840796020675,
-552221
],
[
1025,
1030,
950,
980,
160594,
25.148709081276845,
-34.30669718295644,
-26.322412788629244,
-7.984284394327197,
1013.4820452210508,
1089.05,
1164.617954778949,
-0.13877775084513863,
1037,
1089.05,
1050.6250777197833,
48.12942359630492,
-712815
],
[
993,
1043,
990,
1002,
49461,
32.34239065319678,
-36.51161342899286,
-28.360252916701967,
-8.151360512290893,
999.444049466426,
1083.65,
1167.8559505335743,
-0.15541171140787918,
1022,
1083.65,
1040.9000621758269,
49.191607625140286,
-663354
],
[
1002,
1020,
992,
1019,
23597,
37.35270701209911,
-36.46689979350572,
-29.98158229206272,
-6.485317501442999,
991.0632371639292,
1079.3,
1167.5367628360707,
-0.1635073896712142,
1012.8,
1079.3,
1036.5200497406615,
47.677921366201694,
-639757
],
[
1019,
1037,
1008,
1023,
32376,
38.50661884507887,
-35.697202218197845,
-31.124706277289743,
-4.572495940908102,
984.4511111340518,
1075.1000000000001,
1165.7488888659486,
-0.1686334087358356,
1010.8000000000001,
1075.1000000000001,
1033.8160397925294,
46.34378412575872,
-607381
],
[
1023,
1084,
1010,
1057,
73377,
47.37887470269839,
-31.97510637180926,
-31.29478629619365,
-0.6803200756156116,
982.7803778063619,
1072.8500000000001,
1162.9196221936384,
-0.16790720453677255,
1016.2,
1072.8500000000001,
1038.4528318340235,
48.31922811677595,
-534004
],
[
1057,
1080,
1024,
1076,
86093,
51.58288667911885,
-27.178876220116763,
-30.471604280978276,
3.2927280608615135,
982.9043581937077,
1071.0000000000002,
1159.0956418062929,
-0.16451100243938854,
1035.4,
1071.0000000000002,
1045.962265467219,
48.867854679863385,
-447911
],
[
1093,
1126,
1040,
1071,
73233,
50.440831372275035,
-23.51027566001426,
-29.079338556785473,
5.569062896771214,
982.8350470627695,
1069.1,
1155.3649529372303,
-0.16137864173085853,
1049.2,
1069.1,
1050.969812373775,
51.520150774158864,
-521144
]
] | no news data |
0 | [
[
25600,
26900,
25500,
26700,
368024,
56.124611252372084,
1000.5928415174603,
423.5290585602453,
577.063782957215,
19406.681176649523,
23840,
28273.318823350477,
-0.371922720079738,
27120,
23840,
25843.832825245303,
1709.8585897092516,
3848283
],
[
26150,
26200,
25200,
25200,
452126,
49.871369201625974,
910.2567670200006,
520.8746002521964,
389.38216676780416,
19594.261716323228,
23992.5,
28390.738283676772,
-0.36663443023251197,
26860,
23992.5,
25715.066260196243,
1694.8686904443052,
3396157
],
[
24800,
25150,
24350,
24650,
322925,
47.76971779279611,
785.2326999120742,
573.746220184172,
211.48647972790218,
19828.60479308928,
24127.5,
28426.39520691072,
-0.3563481676021736,
26000,
24127.5,
25502.053008156996,
1634.5209268411406,
3073232
],
[
24800,
25250,
24250,
24800,
215545,
48.408279186277795,
690.2966621504602,
597.0563085774296,
93.24035357303057,
19990.90693831173,
24237.5,
28484.09306168827,
-0.35041510565761885,
25480,
24237.5,
25361.6424065256,
1589.198003495345,
3288777
],
[
24900,
25800,
24450,
24450,
260247,
46.965432841220554,
580.1297190363657,
593.6709906692168,
-13.541271632851135,
20531.148805410514,
24427.5,
28323.851194589486,
-0.3190135048277135,
25160,
24427.5,
25179.313925220482,
1572.112431817106,
3028530
],
[
24800,
26050,
24750,
25950,
377706,
53.378873752788614,
606.8635417357327,
596.3095008825201,
10.554040853212655,
20801.038752380493,
24612.5,
28423.961247619507,
-0.30971752139112296,
25010,
24612.5,
25333.45114017639,
1574.104400973027,
3406236
],
[
26650,
27300,
26200,
26900,
541576,
56.931192636005925,
696.6764963664609,
616.3828999793083,
80.29359638715266,
21017.637836831622,
24830,
28642.362163168378,
-0.3070770973152137,
25350,
24830,
25646.76091214111,
1558.0969437606677,
3947812
],
[
27950,
27950,
26550,
27050,
430040,
57.482068379871755,
771.0692500359291,
647.3201699906324,
123.74908004529675,
21307.380687297467,
25062.5,
28817.619312702533,
-0.2996603940311248,
25830,
25062.5,
25927.40872971289,
1546.80430492062,
4377852
],
[
25950,
28500,
25900,
28400,
541984,
62.17166245776763,
928.2593647338181,
703.5080089392696,
224.75135579454843,
21555.579544008528,
25365,
29174.420455991472,
-0.3003682598849968,
26550,
25365,
26421.926983770314,
1622.0325688548617,
4919836
],
[
29500,
29650,
25550,
25700,
1009455,
50.23719188068352,
825.4509433178173,
727.8965958149793,
97.55434750283803,
21984.595264734635,
25530,
29075.404735265365,
-0.2777442017442511,
26800,
25530,
26277.541587016254,
1799.0302425080858,
3910381
]
] | no news data |
0 | [
[
2820,
2890,
2820,
2860,
145746,
66.42449499160328,
1.1330805453062567,
-22.754727146539153,
23.88780769184541,
2644.7826468245153,
2748.75,
2852.7173531754847,
-0.07564700549375879,
2814,
2748.75,
2798.246395461945,
63.34695912006743,
-63594
],
[
2860,
2865,
2815,
2825,
97815,
60.03594491435335,
4.020951196153874,
-17.39959147800055,
21.420542674154422,
2642.8268714912983,
2752.25,
2861.6731285087017,
-0.07951539904347474,
2832,
2752.25,
2803.5971163695563,
62.39360489720547,
-161409
],
[
2825,
2835,
2765,
2795,
94404,
55.14059868750591,
3.8445427180868137,
-13.150764638783077,
16.99530735686989,
2643.433400728732,
2754.5,
2865.566599271268,
-0.08064374606735737,
2836,
2754.5,
2801.877693095645,
62.936918833119364,
-255813
],
[
2875,
2970,
2870,
2920,
380637,
67.1572815867662,
13.634028466404288,
-7.793806017745604,
21.42783448414989,
2632.475281421282,
2764.5,
2896.524718578718,
-0.09551435599834904,
2848,
2764.5,
2825.5021544765164,
70.94142463075369,
124824
],
[
2915,
2920,
2820,
2825,
148434,
55.08104587176385,
13.57013236076773,
-3.5210183420429377,
17.091150702810666,
2643.3888729117393,
2771.75,
2900.1111270882607,
-0.09262099907153291,
2845,
2771.75,
2825.401723581213,
73.01703715712843,
-23610
],
[
2815,
2835,
2750,
2775,
194041,
49.98632107098648,
9.376821937710247,
-0.9414502860923011,
10.318272223802548,
2650.79434313252,
2775.25,
2899.70565686748,
-0.08968969056299776,
2828,
2775.25,
2815.3213788649705,
73.8729630744764,
-217651
],
[
2760,
2800,
2745,
2780,
88959,
50.47959416874777,
6.383466797847632,
0.5235331306956855,
5.859933667151946,
2658.1429826602985,
2778.75,
2899.3570173397015,
-0.0868066701500326,
2819,
2778.75,
2808.2571030919767,
72.52489428344238,
-128692
],
[
2775,
2795,
2720,
2730,
121102,
45.63274095110713,
-0.023104514555598143,
0.41420560164542886,
-0.437310116201027,
2661.2295154281,
2779.75,
2898.2704845719,
-0.08527420420678114,
2806,
2779.75,
2792.6056824735815,
72.70168754891078,
-249794
],
[
2690,
2700,
2635,
2670,
125400,
40.59555043728589,
-9.828559479947671,
-1.6343474146731913,
-8.19421206527448,
2656.754529851137,
2778.75,
2900.745470148863,
-0.08780600640493978,
2756,
2778.75,
2768.084545978865,
74.29442415256003,
-375194
],
[
2680,
2710,
2650,
2665,
103134,
40.197340059181926,
-17.797750014315625,
-4.867027934601678,
-12.930722079713947,
2647.695783004633,
2776.5,
2905.304216995367,
-0.09278171582594412,
2724,
2776.5,
2747.467636783092,
73.2733938559486,
-478328
]
] | no news data |
0 | [
[
81400,
82400,
80500,
81000,
108478,
61.19432807417207,
-326.654871707593,
-871.1396475375503,
544.4847758299574,
76042.10155141703,
78990,
81937.89844858297,
-0.07463978854495433,
80000,
78990,
79860.90713723307,
2295.8726890763023,
-373588
],
[
81900,
87000,
81500,
83600,
566624,
67.19499132343466,
10.211381822940893,
-694.8694416654522,
705.0808234883931,
75591.94965710375,
79180,
82768.05034289625,
-0.09063021831008473,
81120,
79180,
80608.72570978646,
2560.453211285138,
193036
],
[
82900,
82900,
80100,
80500,
164091,
56.06341592099448,
26.728117417253088,
-550.5499298489112,
577.2780472661643,
75603.05198182083,
79165,
82726.94801817917,
-0.08998794967925657,
81680,
79165,
80586.98056782917,
2627.5636961933424,
28945
],
[
81200,
81500,
79600,
79800,
128189,
53.892374646655426,
-16.47646999367862,
-443.73523787786473,
427.2587678841861,
75681.33621233107,
79235,
82788.66378766893,
-0.08969934467517977,
81480,
79235,
80429.58445426334,
2575.594860750961,
-99244
],
[
79800,
81400,
78000,
80000,
202615,
54.435292039047894,
-34.184035970960394,
-361.8249974964839,
327.6409615255235,
75922.28527251669,
79370,
82817.71472748331,
-0.08687702475704451,
80980,
79370,
80343.66756341068,
2634.480942125892,
103371
],
[
81200,
81600,
78200,
78700,
181014,
50.290127487911704,
-151.3716271386802,
-319.73432342492316,
168.36269628624297,
76239.16175126737,
79470,
82700.83824873263,
-0.08130963253385254,
80520,
79470,
80014.93405072854,
2689.160874831185,
-77643
],
[
79300,
79400,
77100,
78500,
517943,
49.663556385909835,
-257.4146501089708,
-307.2703887617327,
49.855738652761886,
76426.79283049905,
79530,
82633.20716950095,
-0.07803865634354208,
79500,
79530,
79711.94724058284,
2661.3636694861007,
-595586
],
[
77700,
81900,
77400,
81900,
358175,
59.01267736218865,
-66.33821910154074,
-259.08395482969433,
192.7457357281536,
76464.66873086346,
79700,
82935.33126913654,
-0.08118773573742892,
79780,
79700,
80149.55779246628,
2792.6948359513794,
-237411
],
[
80800,
81600,
79000,
80900,
152677,
55.73388913645175,
4.3494487145362655,
-206.39727412084824,
210.7467228353845,
76568.23310036348,
79810,
83051.76689963652,
-0.08123711062865617,
80000,
79810,
80299.64623397304,
2800.359490526281,
-390088
],
[
80000,
83100,
79800,
81100,
238307,
56.257354287410045,
75.63637422613101,
-149.9905444514524,
225.6269186775834,
76659.00241288682,
79920,
83180.99758711318,
-0.08160654622405344,
80220,
79920,
80459.71698717843,
2836.048098345833,
-151781
]
] | no news data |
0 | [
[
13830,
13830,
13470,
13730,
63531,
71.3310537389218,
362.0305239733989,
229.801801716089,
132.2287222573099,
11622.478038964191,
12879.5,
14136.521961035809,
-0.19519732303828705,
13678,
12879.5,
13469.064672723922,
337.93832685527235,
435882
],
[
13560,
13730,
13500,
13630,
41853,
67.68098158939145,
358.5313474467457,
255.54771086222036,
102.98363658452536,
11682.191633174787,
12947.5,
14212.808366825213,
-0.195452151662516,
13750,
12947.5,
13501.251738179139,
330.22844636561007,
394029
],
[
13630,
13630,
12930,
12990,
71379,
50.0345329352216,
300.64986900054464,
264.5681424898852,
36.08172651065945,
11736.7330439703,
12976.5,
14216.2669560297,
-0.19107878950868107,
13592,
12976.5,
13399.001390543312,
356.6407001966379,
322650
],
[
12990,
13800,
12980,
13140,
68122,
53.11968888398723,
263.8407349586414,
264.42266098363643,
-0.5819260249950275,
11793.281860141744,
13010.5,
14227.718139858256,
-0.18711319931720627,
13464,
13010.5,
13347.20111243465,
389.7377930397352,
390772
],
[
13020,
13390,
12970,
12970,
49676,
49.397053027887345,
218.43368424252185,
255.22486563541355,
-36.7911813928917,
11925.645176612426,
13056.5,
14187.354823387574,
-0.1732248034906098,
13292,
13056.5,
13271.76088994772,
391.8993792511827,
341096
],
[
13050,
13530,
13050,
13430,
73511,
57.97849433573438,
217.06424354764204,
247.59274121785927,
-30.528497670217234,
12096.903428134812,
13127,
14157.096571865188,
-0.1569431815137027,
13232,
13127,
13303.408711958176,
403.9065664475268,
414607
],
[
13950,
14140,
13580,
13950,
234071,
65.1692900223174,
254.99913481464318,
249.07401993721606,
5.92511487742712,
12227.297500974668,
13216,
14204.702499025332,
-0.14962204888397884,
13296,
13216,
13432.726969566542,
425.7703831298463,
648678
],
[
14950,
15120,
14250,
14630,
500150,
71.93308295056639,
336.05924466981924,
266.4710648837367,
69.58817978608255,
12236.289223030517,
13329,
14421.710776969483,
-0.16395990351406453,
13624,
13329,
13672.181575653234,
478.9296414777144,
1148828
],
[
14350,
14350,
14010,
14130,
191760,
62.34607918307887,
355.85210287920563,
284.3472724828305,
71.50483039637516,
12359.141308924609,
13415.5,
14471.858691075391,
-0.1574833127465083,
13822,
13415.5,
13763.745260522588,
489.00609565787767,
957068
],
[
14400,
14480,
13540,
13640,
181792,
54.65798647043391,
328.2157142640044,
293.1209608390653,
35.09475342493914,
12492.096765092736,
13470,
14447.903234907264,
-0.145197213794694,
13956,
13470,
13738.996208418072,
521.2199459680293,
775276
]
] | no news data |
0 | [
[
3830,
3830,
3735,
3765,
19090,
42.166488258958786,
-33.721259386850306,
-34.35383508362549,
0.6325756967751843,
3740.973958294229,
3832.25,
3923.526041705771,
-0.04763574490483197,
3813,
3832.25,
3821.797900098848,
71.8915052720726,
78261
],
[
3765,
3805,
3710,
3740,
14768,
39.32001484060257,
-38.300636432333704,
-35.14319535336713,
-3.1574410789665706,
3729.9785554202235,
3824.25,
3918.5214445797765,
-0.04930192564804941,
3794,
3824.25,
3805.4383200790785,
73.54211203835314,
63493
],
[
3770,
3770,
3650,
3745,
25742,
40.18963743176491,
-41.05313256275758,
-36.325182795245226,
-4.7279497675123565,
3719.99892589203,
3818,
3916.00107410797,
-0.05133634054896281,
3775,
3818,
3793.350656063263,
76.8605326070422,
89235
],
[
3760,
3760,
3725,
3760,
9003,
42.836375962481505,
-41.545223461947444,
-37.369190928585674,
-4.17603253336177,
3713.2927396317996,
3814.25,
3915.2072603682004,
-0.05293688686803456,
3762,
3814.25,
3786.6805248506107,
73.87049456368204,
98238
],
[
3785,
3785,
3735,
3750,
14425,
41.51733731165337,
-42.255035722429966,
-38.34635988735453,
-3.908675835075435,
3713.2927396317996,
3814.25,
3915.2072603682004,
-0.05293688686803456,
3752,
3814.25,
3779.3444198804887,
72.16545923770475,
83813
],
[
3750,
3750,
3715,
3735,
11189,
39.55005005024312,
-43.526198767281585,
-39.38232766333994,
-4.143871103941642,
3706.5455958692755,
3812.25,
3917.9544041307245,
-0.0554551270933042,
3746,
3812.25,
3770.475535904391,
69.51078357786871,
72624
],
[
3735,
3760,
3730,
3760,
18913,
44.28830165332127,
-42.031797178293345,
-39.91222156633063,
-2.1195756119627163,
3702.4600463765955,
3810.5,
3918.5399536234045,
-0.056706444625851976,
3750,
3810.5,
3768.380428723513,
66.68858475087808,
91537
],
[
3745,
3745,
3655,
3660,
24214,
33.109033942571855,
-48.35918286010201,
-41.60161382508491,
-6.757569035017099,
3675.5338557084006,
3802.75,
3929.9661442915994,
-0.06690744555471669,
3733,
3802.75,
3746.7043429788105,
69.42511441152965,
67323
],
[
3650,
3685,
3560,
3680,
18682,
36.558203026202825,
-51.169992920094046,
-43.515289644086735,
-7.654703276007311,
3657.6792438607013,
3796,
3934.3207561392987,
-0.07287711071617425,
3717,
3796,
3733.3634743830485,
73.3947490964204,
86005
],
[
3650,
3750,
3650,
3750,
29056,
46.88203987839575,
-47.20501512755118,
-44.253234740779625,
-2.951780386771553,
3653.259385337409,
3792.75,
3932.240614662591,
-0.07355645094593148,
3717,
3792.75,
3736.690779506439,
75.29512416096179,
115061
]
] | no news data |
0 | [
[
8780,
8820,
8600,
8690,
89881,
61.16533038063366,
116.40962656252486,
105.7020910023449,
10.707535560179963,
8178.003559977718,
8555,
8931.996440022282,
-0.08813476096371282,
8734,
8555,
8695.57425043124,
152.57392033112313,
685316
],
[
8680,
8740,
8540,
8560,
83474,
53.40839678765269,
99.41052576003676,
104.44377795388328,
-5.033252193846522,
8199.342697108488,
8565,
8930.657302891512,
-0.08538407539790117,
8714,
8565,
8668.459400344993,
155.9614974503286,
601842
],
[
8570,
8570,
8260,
8420,
130412,
46.56030007662233,
73.79116728788722,
98.31325582068408,
-24.522088532796857,
8210.242521288625,
8568.5,
8926.757478711375,
-0.08362198254335657,
8670,
8568.5,
8618.767520275995,
166.964247632448,
471430
],
[
8400,
8760,
8400,
8740,
141261,
59.380651340873015,
78.40516088050208,
94.33163683264769,
-15.926475952145609,
8237.445551942881,
8588,
8938.554448057119,
-0.08163820401889121,
8648,
8588,
8643.014016220797,
180.75251565870172,
612691
],
[
8820,
8820,
8590,
8720,
98422,
58.437049253726734,
79.53116542308453,
91.37154255073506,
-11.840377127650527,
8317.607825820587,
8615,
8912.392174179413,
-0.06904055117339823,
8626,
8615,
8658.411212976638,
184.2701931116516,
514269
],
[
9600,
9700,
8750,
8790,
1312091,
60.785815776822346,
85.09107023082834,
90.11544808675372,
-5.02437785592538,
8389.46756331325,
8642,
8894.53243668675,
-0.058443054081636164,
8646,
8642,
8684.728970381311,
241.10803646081933,
1826360
],
[
8780,
8820,
8590,
8590,
289160,
51.78195876770104,
72.52300624565942,
86.59695971853486,
-14.073953472875445,
8430.179700005883,
8652.5,
8874.820299994117,
-0.05138868534969472,
8652,
8652.5,
8665.783176305049,
240.31460528504653,
1537200
],
[
8610,
8640,
8490,
8490,
155971,
47.95694879884294,
53.87255148525037,
80.05207807187796,
-26.17952658662759,
8444.489897971935,
8655.5,
8866.510102028065,
-0.048757461042820256,
8666,
8655.5,
8630.62654104404,
233.86356205040036,
1381229
],
[
8270,
8440,
8270,
8380,
119860,
44.098152442541306,
29.871510844071963,
70.01596462631676,
-40.144453782244796,
8401.819322097204,
8645,
8888.180677902796,
-0.05625926614292554,
8594,
8645,
8580.501232835231,
232.87330761822892,
1261369
],
[
8400,
8440,
8310,
8360,
124739,
43.41415626469625,
9.131419050054319,
57.839055511064274,
-48.707636461009955,
8355.697055679022,
8630,
8904.302944320978,
-0.06356962788435179,
8522,
8630,
8536.400986268185,
225.52521421692686,
1136630
]
] | no news data |
0 | [
[
7390,
7390,
7130,
7200,
37088,
55.164906241245056,
172.95115708174762,
287.53847747037855,
-114.58732038863093,
7054.69481268351,
7443.5,
7832.30518731649,
-0.10446837840169018,
7306,
7443.5,
7368.019873085339,
379.7048633795042,
7109931
],
[
7140,
7470,
7140,
7420,
48742,
59.56649482912788,
163.5507855605265,
262.74093908840814,
-99.19015352788165,
7052.677500594016,
7434.5,
7816.322499405984,
-0.1027163896444909,
7324,
7434.5,
7378.415898468272,
376.1545159952539,
7158673
],
[
7380,
7400,
7270,
7350,
39283,
57.6279123025163,
148.73794991785417,
239.94034125429735,
-91.20239133644318,
7044.829329442059,
7427.5,
7810.170670557941,
-0.10304158076282487,
7332,
7427.5,
7372.732718774618,
360.00062199559295,
7119390
],
[
7350,
7600,
7240,
7500,
85130,
60.5878988679196,
147.4032445007415,
221.4329219035862,
-74.0296774028447,
7091.370668480814,
7446.5,
7801.629331519186,
-0.09538154341480858,
7372,
7446.5,
7398.186175019695,
360.00057756733634,
7204520
],
[
7500,
7510,
7220,
7290,
64138,
54.81466247360579,
127.9255893220843,
202.73145538728585,
-74.80586606520154,
7089.975163492029,
7446,
7802.024836507971,
-0.09562848146870012,
7352,
7446,
7376.548940015757,
355.0005363125266,
7140382
],
[
7290,
7530,
7230,
7380,
70602,
56.71813793979304,
118.3869638764445,
185.86255708511757,
-67.47559320867308,
7083.820097144026,
7437.5,
7791.179902855974,
-0.09510720076799313,
7388,
7437.5,
7377.239152012606,
351.0719265759176,
7210984
],
[
7380,
7490,
7210,
7400,
90834,
57.15012573236886,
111.15998423810743,
170.92204251571553,
-59.762058277608105,
7082.498810587784,
7436.5,
7790.501189412216,
-0.09520639801310193,
7384,
7436.5,
7381.791321610085,
345.9953603919235,
7301818
],
[
7440,
7620,
7220,
7550,
99214,
60.34674101242202,
116.19685222245243,
159.97700445706295,
-43.78015223461051,
7093.7605776176915,
7447.5,
7801.2394223823085,
-0.09499548100229835,
7424,
7447.5,
7415.433057288068,
349.8528346496432,
7401032
],
[
7480,
7890,
7390,
7780,
101894,
64.69573898144755,
137.16651400822138,
155.41490636729463,
-18.24839235907325,
7101.802613180531,
7473.5,
7845.197386819469,
-0.09947076652692022,
7480,
7473.5,
7488.346445830455,
360.57763217466874,
7502926
],
[
7800,
8200,
7660,
8150,
171835,
70.33272052156907,
181.54825456392973,
160.64157600662165,
20.906678557308084,
7023.514951133575,
7500.5,
7977.485048866425,
-0.12718753386212256,
7652,
7500.5,
7620.677156664365,
373.3935155907638,
7674761
]
] | no news data |
0 | [
[
20850,
20850,
20400,
20750,
130044,
46.50686427096837,
189.50982293511697,
247.235976368871,
-57.726153433754035,
19887.171890413298,
20925.5,
21963.828109586702,
-0.09924045873089793,
21000,
20925.5,
21055.693316636505,
567.5353603746797,
-517865
],
[
20800,
20950,
20550,
20650,
92404,
44.843368588317475,
144.12303729993073,
226.61338855508296,
-82.49035125515223,
20043.845118457557,
20965,
21886.154881542443,
-0.08787549549653642,
20850,
20965,
20974.554653309206,
555.5685489193455,
-610269
],
[
20500,
20650,
20000,
20250,
74393,
38.856341752187845,
75.01233018063067,
196.2931768801925,
-121.28084669956183,
19991.382574526702,
20950,
21908.617425473298,
-0.09151479002131721,
20680,
20950,
20829.643722647364,
562.3136525679637,
-684662
],
[
20450,
20550,
20250,
20300,
37082,
39.93584277962669,
23.999527392788877,
161.8344469827118,
-137.83491958992292,
19928.829831594456,
20927.5,
21926.170168405544,
-0.09544094310410171,
20550,
20927.5,
20723.714978117892,
543.5769630988235,
-647580
],
[
20200,
20500,
20000,
20300,
56407,
39.93584277962669,
-16.241267126377352,
126.21930416089398,
-142.46057128727134,
19874.22467621798,
20907.5,
21940.77532378202,
-0.09884255159938028,
20450,
20907.5,
20638.971982494313,
540.4643228774789,
-647580
],
[
20350,
20350,
19950,
20000,
75549,
35.566345251877756,
-71.5154934063321,
86.67234464744877,
-158.18783805378087,
19785.48251225377,
20882.5,
21979.51748774623,
-0.10506572371566915,
20300,
20882.5,
20511.17758599545,
530.431156957659,
-723129
],
[
20000,
20400,
19910,
20100,
89621,
38.001428191206415,
-106.0293117919864,
48.13201335956174,
-154.16132515154814,
19711.672328562632,
20857.5,
22003.327671437368,
-0.10987200493226588,
20190,
20857.5,
20428.94206879636,
527.5432171749692,
-633508
],
[
19850,
20050,
19710,
19710,
79047,
32.79584793346288,
-162.9728525580431,
5.911040176040778,
-168.88389273408387,
19556.798532974834,
20810.5,
22064.201467025166,
-0.1204873950193572,
20082,
20810.5,
20285.153655037087,
517.7187016624714,
-712555
],
[
19690,
19690,
19250,
19480,
82722,
30.17098500543463,
-224.07707563619988,
-40.08658298640736,
-183.99049264979251,
19368.168604971343,
20754.5,
22140.831395028657,
-0.13359333108758653,
19918,
20754.5,
20124.12292402967,
513.5959372580091,
-795277
],
[
19290,
19590,
19230,
19450,
78712,
29.835556467188297,
-271.7903321716658,
-86.42733282345904,
-185.36299934820676,
19190.267725102898,
20694.5,
22198.732274897102,
-0.14537507790930942,
19748,
20694.5,
19989.298339223737,
502.62479888243706,
-873989
]
] | no news data |
0 | [
[
561,
565,
543,
548,
142460,
63.329347624758135,
29.828827356648958,
33.56750187242757,
-3.7386745157786123,
494.21412825648747,
535.0500000000001,
575.8858717435127,
-0.1526431987422207,
558.2,
535.0500000000001,
548.864973932461,
23.852180551904,
2858030
],
[
548,
548,
520,
530,
150834,
55.98124513848572,
26.496118175659944,
32.153225133074045,
-5.657106957414101,
501.99530589282875,
537.05,
572.1046941071712,
-0.13054536489031277,
552,
537.05,
545.0919791459688,
24.14845336962514,
2707196
],
[
525,
535,
515,
524,
106777,
53.74276311685179,
23.1044386956753,
30.343467845594297,
-7.2390291499189985,
506.5120813779285,
538.15,
569.7879186220714,
-0.11758029776854577,
546,
538.15,
540.873583316775,
23.852135271794772,
2600419
],
[
524,
562,
520,
533,
119163,
56.549379051306936,
20.90179022906989,
28.45513232228942,
-7.5533420932195305,
507.4137966685931,
538.55,
569.6862033314068,
-0.11562975891340395,
540,
538.55,
539.2988666534201,
25.14841132380943,
2719582
],
[
533,
550,
531,
541,
78868,
58.93451125541462,
19.576048094503676,
26.679315476732274,
-7.103267382228598,
510.7492675078629,
539.8499999999999,
568.9507324921369,
-0.1078104380555229,
535.2,
539.8499999999999,
539.6390933227361,
24.709239086394472,
2798450
],
[
540,
550,
534,
543,
94374,
59.532573990150354,
18.473816529307783,
25.038215687247376,
-6.564399157939594,
513.8630282230399,
541.0999999999999,
568.3369717769599,
-0.10067259943433744,
534.2,
541.0999999999999,
540.311274658189,
24.08715058022344,
2892824
],
[
541,
564,
540,
557,
129562,
63.535875168441116,
18.51652608330744,
23.73387776645939,
-5.21735168315195,
514.4575863115288,
542.3,
570.1424136884712,
-0.10268269846384363,
539.6,
542.3,
543.6490197265512,
24.08092553877891,
3022386
],
[
556,
556,
520,
528,
263537,
52.0494806415646,
16.025583128939047,
22.192218838955323,
-6.166635710016276,
513.4531890604314,
541.8999999999999,
570.3468109395683,
-0.10498915275721879,
540.4000000000001,
541.8999999999999,
540.519215781241,
25.003716571723274,
2758849
],
[
528,
532,
508,
508,
217029,
45.888057097404776,
12.295920322765141,
20.212959135717288,
-7.917038812952146,
507.8828379276404,
540.05,
572.2171620723595,
-0.11912660706364063,
535.4000000000001,
540.05,
534.0153726249928,
24.9320225308859,
2541820
],
[
508,
539,
505,
530,
116777,
52.54297283932954,
10.988681140460585,
18.36810353666595,
-7.3794223962053636,
506.98965982601993,
539.4499999999999,
571.9103401739799,
-0.12034605681334684,
533.2,
539.4499999999999,
533.2122980999943,
25.57973520725119,
2658597
]
] | no news data |
0 | [
[
7430,
7430,
7100,
7260,
104180,
67.01434154494241,
304.39782799696513,
218.74712558458808,
85.65070241237706,
5804.385445264178,
6657,
7509.614554735822,
-0.25615579231961,
7264,
6657,
7069.227990739786,
343.35577736980133,
2739683
],
[
7200,
7370,
7100,
7280,
78255,
67.36953811261618,
306.74653191224115,
236.3470068501187,
70.39952506212245,
5812.889962344182,
6700.5,
7588.110037655818,
-0.2649384486697464,
7332,
6700.5,
7111.38239259183,
338.1160789862441,
2817938
],
[
7280,
7430,
7170,
7260,
66066,
66.59724080243083,
303.4955559836144,
249.77671667681784,
53.71883930679655,
5848.341534418584,
6748.5,
7648.658465581416,
-0.2667729022987081,
7384,
6748.5,
7141.105914073464,
332.5363590586552,
2751872
],
[
7160,
7360,
7160,
7170,
39475,
63.092194319650815,
290.3103690767566,
257.88344715680563,
32.426921919950985,
5922.882323277181,
6798.5,
7674.117676722819,
-0.257591432440338,
7270,
6798.5,
7146.884731258771,
323.06947626875126,
2712397
],
[
7140,
7320,
7140,
7260,
31340,
65.07188516662718,
283.85120133974124,
263.07699799339275,
20.774203346348486,
5990.23957142623,
6849,
7707.76042857377,
-0.2507695805442458,
7246,
6849,
7169.507785007017,
312.85022796384044,
2743737
],
[
7320,
7350,
7140,
7320,
36455,
66.36708587272953,
280.3421530974665,
266.5300290142075,
13.812124083258993,
6088.423572034324,
6907,
7725.576427965676,
-0.23702806658916345,
7258,
6907,
7199.606228005614,
305.5037831092804,
2780192
],
[
7270,
7300,
7060,
7150,
28307,
59.62111621844537,
260.8368628438611,
265.3913957801382,
-4.5545329362770985,
6178.917370800882,
6950,
7721.082629199118,
-0.22189428178391885,
7232,
6950,
7189.684982404491,
302.25351288718895,
2751885
],
[
7150,
7170,
6880,
7070,
26645,
56.700309536413826,
236.2006740372599,
259.55325143156256,
-23.35257739430267,
6282.253562926716,
6989,
7695.746437073284,
-0.20224536759859327,
7194,
6989,
7165.747985923594,
301.3782619666755,
2725240
],
[
7260,
9130,
6780,
8010,
3389233,
73.27023138805741,
289.19282612283223,
265.4811663698165,
23.711659753015738,
6278.449368711098,
7068.5,
7858.550631288902,
-0.223541241080541,
7362,
7068.5,
7334.598388738876,
447.708386111913,
6114473
],
[
7760,
7980,
7510,
7550,
491537,
60.973458325950325,
290.7200925588468,
270.52895160762256,
20.191140951224213,
6338.105270261636,
7118,
7897.894729738364,
-0.2191331075409845,
7420,
7118,
7377.678710991101,
451.4435013896335,
5622936
]
] | no news data |
0 | [
[
845,
855,
838,
840,
616057,
73.66714457014376,
28.48858562169255,
13.602350254046257,
14.886235367646293,
633.2600129806956,
758.7499999999999,
884.2399870193042,
-0.3307808554050855,
844.0000000000001,
758.7499999999999,
818.1447759515448,
26.213212792169035,
5151148
],
[
832,
840,
805,
823,
884046,
65.37135389020904,
27.735827477064277,
16.429045698649862,
11.306781778414415,
639.4770943441439,
764.9,
890.3229056558561,
-0.3279458900662991,
843.0000000000001,
764.9,
819.1158207612359,
26.840840449871248,
4267102
],
[
818,
843,
816,
822,
586377,
64.90831227130555,
26.750209814155255,
18.49327852175094,
8.256931292404314,
647.5287192566286,
771.15,
894.7712807433713,
-0.3206153945234296,
836.8000000000001,
771.15,
819.6926566089887,
26.852208989166158,
3680725
],
[
822,
832,
803,
807,
836795,
58.24394016912671,
24.476575351031215,
19.689937887606998,
4.786637463424217,
660.2884472416425,
777.4,
894.5115527583574,
-0.301290333826492,
827.6,
777.4,
817.154125287191,
27.00562263279715,
2843930
],
[
808,
825,
803,
804,
418556,
56.98378253762329,
22.17698623774561,
20.18734755763472,
1.9896386801108896,
674.9119324186471,
783.5,
892.0880675813529,
-0.2771871540047298,
819.2,
783.5,
814.523300229753,
26.648078159025925,
2425374
],
[
810,
842,
808,
830,
1182737,
64.21085247266528,
22.196658741721194,
20.589209794452017,
1.6074489472691766,
687.512630304445,
790.0999999999999,
892.6873696955548,
-0.2596819888509174,
817.2,
790.0999999999999,
817.6186401838024,
27.458929719095504,
3608111
],
[
838,
942,
838,
917,
7961056,
77.70737408919138,
28.89928923638331,
22.251225682838278,
6.6480635535450325,
692.9863556377212,
801,
909.0136443622788,
-0.2696969896686112,
836,
801,
837.494912147042,
33.49757759630297,
11569167
],
[
900,
937,
878,
917,
2589514,
77.70737408919139,
33.82130128506299,
24.56524080328322,
9.256060481779766,
700.1792027613772,
811.3000000000001,
922.420797238623,
-0.27393269379667917,
855,
811.3000000000001,
853.3959297176336,
35.31917919656704,
11569167
],
[
926,
927,
849,
855,
2968352,
59.242521686177454,
32.34628165043796,
26.12144897271417,
6.224832677723789,
717.0014090441691,
818.6000000000001,
920.1985909558312,
-0.24822524054686293,
864.6,
818.6000000000001,
853.7167437741069,
38.36780925395511,
8600815
],
[
856,
880,
845,
877,
1365653,
62.635337943449635,
32.577006647236885,
27.412560507618714,
5.164446139618171,
732.9936212083851,
826.4500000000002,
919.9063787916152,
-0.22616341894032319,
879.1999999999999,
826.4500000000002,
858.3733950192856,
38.12725145010118,
9966468
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.