labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
17210,
17790,
17100,
17620,
88275,
60.678012754903655,
517.988784196863,
494.162676088493,
23.826108108369965,
14201.80043293483,
16688.5,
19175.19956706517,
-0.2980135502969315,
17526,
16688.5,
17424.753830052665,
635.81832322144,
668002
],
[
17700,
17750,
17100,
17140,
63012,
54.34184444649744,
467.10690769035864,
488.75152240886615,
-21.644614718507512,
14325.78927512858,
16765.5,
19205.21072487142,
-0.29103942320496495,
17450,
16765.5,
17367.803064042135,
636.8313001341943,
604990
],
[
17330,
18040,
17260,
18020,
117297,
62.14610927541692,
492.1184641859436,
489.42491076428166,
2.6935534216619317,
14453.37527889495,
16887.5,
19321.62472110505,
-0.288275318561664,
17478,
16887.5,
17498.24245123371,
655.6290644103233,
722287
],
[
18000,
18030,
17180,
17350,
74552,
54.50699990874877,
452.6589319339255,
482.07171499821044,
-29.41278306428495,
14705.541109108226,
16999,
19292.458890891772,
-0.26983456566760083,
17466,
16999,
17468.593960986967,
669.5127026667287,
647735
],
[
17510,
17510,
16430,
16490,
122591,
46.59048012761099,
347.98084903637573,
455.2535418058435,
-107.27269276946777,
14926.876716724202,
17066,
19205.1232832758,
-0.2506883022706901,
17324,
17066,
17272.875168789575,
698.8332239048195,
525144
],
[
16650,
16710,
16390,
16650,
46843,
48.10073229337334,
274.76604506779404,
419.1560424582336,
-144.3899973904396,
15169.419182232814,
17137.5,
19105.580817767186,
-0.22968120411579124,
17130,
17137.5,
17148.300135031663,
671.7737079116182,
571987
],
[
16790,
17190,
16260,
17090,
108877,
52.111090095044034,
249.37249728537063,
385.1993334236611,
-135.82683613829045,
15480.873388038815,
17231,
18981.126611961183,
-0.20313697544671624,
17120,
17231,
17136.64010802533,
690.2184430607883,
680864
],
[
16900,
17330,
16680,
17250,
66152,
53.51766170825374,
239.39894848392214,
356.0392564357133,
-116.64030795179116,
15867.086186070177,
17333.5,
18799.913813929823,
-0.16919996699222004,
16966,
17333.5,
17159.312086420265,
687.3456971278749,
747016
],
[
17190,
17200,
16820,
17000,
55698,
50.99721197593869,
208.9137014345397,
326.6141454354786,
-117.70044400093889,
16231.093736305835,
17411.5,
18591.906263694163,
-0.13558926728819048,
16896,
17411.5,
17127.449669136215,
668.963861618741,
691318
],
[
17000,
17040,
16760,
16890,
34672,
49.88399581050721,
173.8735369208116,
296.06602373254515,
-122.19248681173354,
16455.37856603052,
17457.5,
18459.62143396948,
-0.11480698083568455,
16976,
17457.5,
17079.95973530897,
641.1807286459738,
656646
]
] | no news data |
0 | [
[
880,
890,
865,
880,
49704,
34.12097806086626,
-18.315395683947372,
-19.750106435706364,
1.4347107517589919,
873.3720676317225,
896.5999999999999,
919.8279323682773,
-0.05181336687101803,
882.0000000000001,
896.5999999999999,
886.6526404338132,
25.436156464713005,
-1263527
],
[
880,
899,
861,
870,
36359,
30.542085457707667,
-18.55485822158016,
-19.511056792881124,
0.9561985713009626,
870.2160328088062,
894.2499999999999,
918.2839671911936,
-0.0537522330247553,
877,
894.2499999999999,
883.3221123470506,
26.33357386009065,
-1299886
],
[
861,
880,
861,
865,
14475,
28.909334395563416,
-18.929880343980813,
-19.394821503101063,
0.4649411591202508,
866.0510460356197,
891.8999999999999,
917.74895396438,
-0.05796379406745184,
873.8000000000001,
891.8999999999999,
879.6576898776406,
25.809747155798462,
-1314361
],
[
865,
876,
851,
868,
19545,
31.283009906438025,
-18.768659723708083,
-19.26958914722247,
0.5009294235143855,
862.6624968756691,
890.2999999999998,
917.9375031243305,
-0.06208582078924115,
871.2,
890.2999999999998,
877.3261519021125,
25.751908073241427,
-1294816
],
[
875,
893,
853,
863,
9891,
29.514230525835224,
-18.82731981068855,
-19.181135279915686,
0.35381546922713625,
859.1802380007251,
888.0499999999998,
916.9197619992746,
-0.06501832554309941,
869.2,
888.0499999999998,
874.4609215216901,
26.769628925152755,
-1304707
],
[
867,
900,
852,
866,
23225,
31.99861511069629,
-18.419405977859356,
-19.02878941950442,
0.6093834416450647,
856.785731873548,
886.0999999999998,
915.4142681264516,
-0.0661646950151265,
866.4000000000001,
886.0999999999998,
872.7687372173522,
28.28608400192756,
-1281482
],
[
873,
895,
860,
864,
47137,
31.20886662435897,
-18.049451767205483,
-18.832921889044634,
0.7834701218391515,
854.4714220459538,
884.0999999999999,
913.728577954046,
-0.06702539973769062,
865.2,
884.0999999999999,
871.0149897738818,
28.765649430361307,
-1328619
],
[
854,
864,
850,
864,
74681,
31.20886662435896,
-17.55390984413259,
-18.577119480062226,
1.0232096359296357,
852.7283344557693,
882.1,
911.4716655442307,
-0.06659486576177467,
865,
882.1,
869.6119918191055,
27.7109601853355,
-1328619
],
[
864,
864,
840,
852,
91672,
26.6345735681274,
-17.922885148344562,
-18.446272613718694,
0.5233874653741317,
848.604332057588,
879.7500000000001,
910.8956679424123,
-0.07080572422259086,
861.8000000000001,
879.7500000000001,
866.0895934552844,
27.44589160066868,
-1420291
],
[
852,
875,
850,
860,
39487,
33.6197633221469,
-17.369542322318694,
-18.230926555438696,
0.8613842331200026,
846.7557460038192,
877.85,
908.9442539961808,
-0.07084183857420011,
861.1999999999999,
877.85,
864.8716747642276,
27.271185057763773,
-1380804
]
] | no news data |
0 | [
[
15840,
15880,
15790,
15800,
5133,
62.622367200703025,
24.49543984338743,
78.30662739175992,
-53.81118754837249,
15748.121977116045,
15979.5,
16210.878022883955,
-0.02895935703669765,
15878,
15979.5,
15905.24573639977,
283.0685900579038,
464099
],
[
15800,
15890,
15720,
15720,
12454,
59.57278428984034,
6.630710653655115,
63.971444044138956,
-57.34073339048384,
15707.654384561796,
15966.5,
16225.345615438204,
-0.03242358881886498,
15828,
15966.5,
15868.196589119816,
274.992262196625,
451645
],
[
15720,
15830,
15710,
15720,
6767,
59.572784289840335,
-7.441435699025533,
49.68886809550606,
-57.13030379453159,
15673.612460530989,
15955,
16236.387539469011,
-0.035272646752618146,
15784,
15955,
15838.557271295853,
263.92138632543754,
451645
],
[
15720,
16040,
15680,
15720,
5019,
59.57278428984035,
-18.38181890184933,
36.07473069603498,
-54.45654959788431,
15646.28785740138,
15946,
16245.71214259862,
-0.03759088706868439,
15760,
15946,
15814.845817036683,
270.78414444504915,
451645
],
[
15920,
15920,
15690,
15700,
6289,
58.68050893954916,
-28.339306380965354,
23.191923280634917,
-51.53122966160027,
15627.990835849638,
15941,
16254.009164150362,
-0.03927095717337209,
15732,
15941,
15791.876653629348,
267.8709912704028,
445356
],
[
15700,
15950,
15640,
15790,
16355,
61.47672901755805,
-28.6383144471547,
12.825875735076993,
-41.46419018223169,
15614.95040230008,
15925.5,
16236.04959769992,
-0.039000294835316834,
15730,
15925.5,
15791.50132290348,
270.88020617965975,
461711
],
[
15900,
15900,
15490,
15500,
21312,
49.785516061409204,
-51.68012060217916,
-0.07532353237423628,
-51.604797069804924,
15539.007216867585,
15900,
16260.992783132415,
-0.045407897249360354,
15686,
15900,
15733.201058322784,
280.81733430968404,
440399
],
[
15300,
15790,
15190,
15300,
28278,
43.62395773023598,
-85.0982864432699,
-17.07991611455337,
-68.01837032871653,
15421.818943942248,
15861,
16300.181056057752,
-0.05537873476549428,
15602,
15861,
15646.560846658227,
303.6160961447066,
412121
],
[
15300,
15510,
15270,
15320,
8344,
44.36546716293074,
-108.71538747041268,
-35.407010385725236,
-73.30837708468744,
15333.20846901147,
15824.5,
16315.79153098853,
-0.062092518687924446,
15522,
15824.5,
15581.248677326583,
299.0720892772276,
420465
],
[
15120,
15620,
15120,
15620,
11419,
54.11472168494377,
-102.0482684749204,
-48.73526200356427,
-53.31300647135613,
15323.753783690147,
15798,
16272.246216309853,
-0.060038766465356816,
15506,
15798,
15588.998941861268,
313.42408290028277,
431884
]
] | no news data |
0 | [
[
2205,
2220,
2190,
2210,
29303,
46.33067668014156,
-12.921006969364498,
-11.535496566970217,
-1.3855104023942815,
2200.6042998065964,
2229,
2257.3957001934036,
-0.025478420990043632,
2216,
2229,
2221.1088826679115,
39.56455368184633,
791597
],
[
2225,
2225,
2165,
2170,
85926,
34.44189443829869,
-16.302333374347654,
-12.488863928445706,
-3.813469445901948,
2187.4692397132158,
2226.25,
2265.0307602867842,
-0.03483953759621268,
2202,
2226.25,
2210.8871061343293,
41.024228418857305,
705671
],
[
2180,
2200,
2170,
2190,
15104,
42.400582907572534,
-17.170297556321657,
-13.425150654020898,
-3.7451469023007586,
2182.2488575636926,
2224,
2265.7511424363074,
-0.037545991399557034,
2197,
2224,
2206.7096849074633,
40.23678353179607,
720775
],
[
2180,
2200,
2165,
2175,
19085,
38.61433047094017,
-18.851234763779303,
-14.51036747597258,
-4.340867287806724,
2174.360788475433,
2221.5,
2268.639211524567,
-0.04243908307410951,
2190,
2221.5,
2200.3677479259704,
39.86272756523921,
701690
],
[
2175,
2185,
2165,
2180,
9688,
40.52095490714739,
-19.554519074308246,
-15.519197795639714,
-4.0353212786685315,
2169.5285385484767,
2220,
2270.4714614515233,
-0.04546978509146242,
2185,
2220,
2196.2941983407763,
38.44396131057927,
711378
],
[
2180,
2200,
2160,
2200,
30840,
47.53990144779962,
-18.287240182850383,
-16.07280627308185,
-2.214433909768534,
2168.4169922164865,
2219.5,
2270.5830077835135,
-0.046031095096655546,
2183,
2219.5,
2197.0353586726214,
38.555106931252176,
742218
],
[
2205,
2215,
2170,
2185,
39877,
43.403013325202494,
-18.282537459538617,
-16.514752510373203,
-1.7677849491654136,
2164.2443567498526,
2217,
2269.7556432501474,
-0.04759191993698456,
2186,
2217,
2194.6282869380975,
39.01545643616274,
702341
],
[
2140,
2210,
2140,
2175,
22170,
40.850841386738075,
-18.86822578219153,
-16.98544716473687,
-1.8827786174546617,
2160.2443567498526,
2213,
2265.7556432501474,
-0.04767794238603469,
2183,
2213,
2190.7026295504784,
41.22863811929397,
680171
],
[
2175,
2185,
2155,
2170,
27485,
39.597099572658045,
-19.510936282478724,
-17.49054498828524,
-2.020391294193484,
2154.740431454347,
2209.75,
2264.759568545653,
-0.049788047105467234,
2182,
2209.75,
2186.5621036403827,
40.426592539344405,
652686
],
[
2170,
2185,
2160,
2185,
11896,
45.046039726671374,
-18.595556346436297,
-17.711547259915452,
-0.8840090865208445,
2152.865664169684,
2207,
2261.134335830316,
-0.04905694230205356,
2183,
2207,
2186.2496829123065,
39.32469307224838,
664582
]
] | no news data |
0 | [
[
2900,
2900,
2875,
2900,
28745,
46.71121827926133,
0.6187461447020723,
8.693010910853674,
-8.074264766151602,
2787.8046849360444,
2926.25,
3064.6953150639556,
-0.09462302610095215,
2917,
2926.25,
2932.713977327938,
84.11753245744305,
87503
],
[
2880,
2900,
2855,
2865,
38110,
43.32001358504633,
-5.088995645879095,
5.93660959950712,
-11.025605245386215,
2788.541196080325,
2926.5,
3064.458803919675,
-0.094282456121425,
2893,
2926.5,
2919.1711818623507,
81.32342299619711,
49393
],
[
2865,
2895,
2845,
2860,
26967,
42.841511059677785,
-9.901739263617856,
2.768939826882125,
-12.67067909049998,
2791.004285436781,
2927.25,
3063.495714563219,
-0.09308785690543604,
2882,
2927.25,
2907.3369454898807,
79.08603563932589,
22426
],
[
2840,
2860,
2800,
2805,
56049,
37.88435172285722,
-17.947031394170153,
-1.3742544173283306,
-16.572776976841823,
2780.5372855288747,
2924.5,
3068.4627144711253,
-0.09845287363386925,
2863,
2924.5,
2886.8695563919046,
77.72274737937404,
-33623
],
[
2805,
2980,
2805,
2840,
34297,
42.448062225454656,
-21.25377558313039,
-5.350158650488743,
-15.903616932641647,
2778.8829873225714,
2924,
3069.1170126774286,
-0.09925924259742042,
2854,
2924,
2877.4956451135236,
84.6711225665616,
674
],
[
2850,
2895,
2835,
2875,
33448,
46.66785207877329,
-20.810298516553758,
-8.442186623701748,
-12.36811189285201,
2786.948085494662,
2926.5,
3066.051914505338,
-0.09537120417245044,
2849,
2926.5,
2876.996516090819,
82.90889952609292,
34122
],
[
2840,
2875,
2805,
2860,
85090,
45.14027555108111,
-21.42227177189625,
-11.038203653340648,
-10.3840681185556,
2785.5271144350363,
2926,
3066.4728855649637,
-0.09601700995554592,
2848,
2926,
2873.5972128726553,
81.98683527422915,
-50968
],
[
2815,
2850,
2800,
2805,
94664,
39.973564709881046,
-26.045073931815296,
-14.039577709035578,
-12.005496222779717,
2768.891267479379,
2919,
3069.108732520621,
-0.10284942276164497,
2837,
2919,
2859.8777702981242,
80.41634704035565,
-145632
],
[
2805,
2835,
2770,
2785,
56693,
38.25869135999592,
-30.965559112015853,
-17.424773989631635,
-13.540785122384218,
2751.240601784161,
2908.75,
3066.259398215839,
-0.10830040272683397,
2833,
2908.75,
2844.9022162384995,
79.31517939461595,
-202325
],
[
2785,
2860,
2780,
2840,
104091,
45.21868727244102,
-30.080291841665712,
-19.955877560038452,
-10.12441428162726,
2744.774555083799,
2905.25,
3065.725444916201,
-0.11047272690212616,
2833,
2905.25,
2843.9217729907996,
79.36409515214338,
-98234
]
] | no news data |
0 | [
[
4315,
4400,
4215,
4350,
147552,
33.91471547052177,
-91.21444927135326,
-90.7102761336056,
-0.5041731377476566,
4238.648306681096,
4474.25,
4709.851693318904,
-0.10531449665034538,
4409,
4474.25,
4447.1613298794,
173.6910876442685,
-3100795
],
[
4300,
4300,
4160,
4225,
162650,
30.637762079570795,
-103.81401006002488,
-93.33102291888947,
-10.48298714113541,
4200.767148761244,
4461.25,
4721.732851238756,
-0.11677572484785913,
4348,
4461.25,
4402.72906390352,
174.85600995539218,
-3263445
],
[
4225,
4320,
4220,
4305,
75016,
34.96858052196777,
-106.12062879690347,
-95.88894409449227,
-10.2316847024112,
4184.290604734031,
4454,
4723.709395265969,
-0.12110884385539689,
4315,
4454,
4383.183251122817,
169.5091521014356,
-3188429
],
[
4305,
4305,
4180,
4290,
80085,
34.53319934237959,
-107.91503802041916,
-98.29416287967766,
-9.620875140741504,
4172.776928126562,
4450,
4727.223071873438,
-0.12459463904424185,
4297,
4450,
4364.546600898253,
166.32992695133305,
-3268514
],
[
4290,
4290,
4190,
4265,
55278,
33.77834450579635,
-110.0854151839103,
-100.65241334052419,
-9.433001843386108,
4160.221285459871,
4446,
4731.778714540129,
-0.12855542714355778,
4287,
4446,
4344.637280718603,
161.59207502623784,
-3323792
],
[
4285,
4335,
4260,
4290,
99771,
35.30136733172355,
-108.5370164922424,
-102.22933397086784,
-6.307682521374559,
4150.098723396507,
4442.25,
4734.401276603493,
-0.13153301889965355,
4275,
4442.25,
4333.709824574882,
155.406926810078,
-3224021
],
[
4300,
4300,
4155,
4290,
82030,
35.30136733172355,
-106.0869945373197,
-103.00086608415822,
-3.0861284531614785,
4133.367234401364,
4431,
4728.632765598636,
-0.13434112642682738,
4288,
4431,
4324.967859659906,
154.66357489507243,
-3224021
],
[
4190,
4255,
4140,
4240,
53693,
33.51353815125136,
-106.94709705654259,
-103.7901122786351,
-3.156984777907482,
4110.497284128585,
4418.75,
4727.002715871415,
-0.13952032401535036,
4275,
4418.75,
4307.974287727925,
154.33046240256726,
-3277714
],
[
4255,
4280,
4140,
4160,
103793,
30.823712644923237,
-112.78396259659894,
-105.58888234222788,
-7.195080254371064,
4075.9663271111385,
4405,
4734.0336728888615,
-0.14939099790640703,
4249,
4405,
4278.37943018234,
153.30685794524103,
-3381507
],
[
4155,
4200,
4120,
4155,
58024,
30.65809231121681,
-116.47057847445922,
-107.76522156867415,
-8.705356905785067,
4044.068676130782,
4387.25,
4730.4313238692175,
-0.1564448453446773,
4227,
4387.25,
4253.703544145872,
148.07065380629527,
-3439531
]
] | no news data |
0 | [
[
14110,
14200,
14020,
14180,
3635,
57.50116452765199,
195.24770113196246,
279.94030376046493,
-84.69260262850247,
14109.568680812106,
14306,
14502.431319187894,
-0.027461389513196377,
14244,
14306,
14240.168044164586,
275.70057033168837,
17120
],
[
14180,
14180,
13950,
14120,
8664,
53.55463070511008,
171.65245536668226,
258.28273408170844,
-86.63027871502618,
14084.168037285102,
14297.5,
14510.831962714898,
-0.029841855249504824,
14210,
14297.5,
14216.134435331669,
272.4362438794249,
8456
],
[
14150,
14150,
14020,
14140,
2538,
54.671428757445014,
152.80543996235428,
237.1872752578376,
-84.38183529548331,
14064.483694315268,
14286,
14507.516305684732,
-0.03101166256261127,
14182,
14286,
14200.907548265335,
262.26222645946604,
10994
],
[
14160,
14190,
13990,
14180,
2978,
56.903406453522095,
139.4887704579687,
217.64757429786386,
-78.15880383989514,
14085.244147099942,
14266.5,
14447.755852900058,
-0.025409995850426945,
14166,
14266.5,
14196.726038612269,
257.81492456950417,
13972
],
[
14180,
14250,
14040,
14250,
2040,
60.56308921359612,
133.04991235102534,
200.72804190849615,
-67.67812955747081,
14091.72818702656,
14258,
14424.27181297344,
-0.02332330102026095,
14174,
14258,
14207.380830889815,
254.3995728145396,
16012
],
[
14130,
14250,
14090,
14250,
1693,
60.56308921359613,
126.4889846336082,
185.88023045351858,
-59.39124581991038,
14090.387598094028,
14255.5,
14420.612401905972,
-0.023164729670088265,
14188,
14255.5,
14215.904664711852,
247.65674618492963,
16012
],
[
14250,
14280,
14070,
14150,
2312,
53.0932518121001,
111.92997876231311,
171.0901801152775,
-59.16020135296438,
14077.848364840742,
14248,
14418.151635159258,
-0.0238842834305528,
14194,
14248,
14202.723731769482,
244.9669786002918,
13700
],
[
14050,
14320,
13870,
13870,
5898,
38.70005109055978,
76.91161258095963,
152.2544666084139,
-75.34285402745428,
13988.91483219619,
14228.5,
14468.08516780381,
-0.03367679907282014,
14140,
14228.5,
14136.178985415587,
259.6121944145567,
7802
],
[
13870,
14080,
13870,
13970,
3550,
44.48808320396211,
56.576293064730635,
133.11883189967728,
-76.54253883494664,
13951.653213695889,
14209,
14466.346786304111,
-0.03622306795750742,
14098,
14209,
14102.94318833247,
256.0684662420884,
11352
],
[
14420,
14420,
13900,
14020,
3998,
47.17388629315716,
43.98792258261892,
115.29265003626561,
-71.30472745364669,
13932.654384561802,
14191.5,
14450.345615438198,
-0.03647896493509472,
14052,
14191.5,
14086.354550665978,
274.92071865336777,
15350
]
] | no news data |
0 | [
[
13400,
13400,
13180,
13390,
30069,
44.06081221922549,
205.5915509152528,
314.5356469905031,
-108.94409607525029,
12942.831388319726,
13712.25,
14481.668611680274,
-0.11222353905161792,
13723,
13712.25,
13737.177235395462,
365.37312295043165,
50667
],
[
13400,
13470,
13270,
13440,
48132,
45.417803160215165,
166.438279018721,
284.9161733961467,
-118.47789437742568,
12948.047642504554,
13714.25,
14480.452357495446,
-0.11173813478614515,
13566,
13714.25,
13677.74178831637,
353.56075702540085,
98799
],
[
13450,
13830,
13450,
13830,
50852,
54.657284698894465,
164.9770172306271,
260.92834216304277,
-95.95132493241567,
12956.712808834161,
13723.75,
14490.787191165839,
-0.11178244884464356,
13552,
13723.75,
13708.193430653097,
356.16356009501504,
149651
],
[
13830,
13840,
13530,
13740,
30903,
52.45074942566299,
154.77258685840934,
239.6971911021161,
-84.92460424370677,
12989.006237664371,
13740.75,
14492.493762335629,
-0.1094181558263747,
13556,
13740.75,
13714.554744522478,
352.8661629453712,
118748
],
[
13730,
13740,
13380,
13470,
41394,
46.3990438494393,
123.47541107552206,
216.45283509679732,
-92.97742402127525,
13064.94092909197,
13760.75,
14456.55907090803,
-0.10112952722897077,
13574,
13760.75,
13665.643795617983,
353.37572273498756,
77354
],
[
13540,
13930,
13440,
13770,
85067,
52.90147251158131,
121.47932849832614,
197.4581337771031,
-75.97880527877695,
13180.47706099351,
13795.75,
14411.02293900649,
-0.08919746139303635,
13650,
13795.75,
13686.515036494387,
363.13459968248844,
162421
],
[
13770,
13930,
13260,
13390,
51445,
45.39021984911061,
88.21767601193642,
175.61004222406976,
-87.39236621213334,
13184.332228935353,
13796.75,
14409.167771064647,
-0.08877710635688076,
13640,
13796.75,
13627.21202919551,
385.053556848025,
110976
],
[
13280,
13300,
12890,
13180,
86122,
41.853529183192414,
44.40051037716694,
149.3681358546892,
-104.96762547752226,
13134.796919043105,
13785.25,
14435.703080956895,
-0.09436942833200632,
13510,
13785.25,
13537.76962335641,
393.2640170731661,
24854
],
[
13170,
13170,
12890,
13100,
54334,
40.557076104740204,
3.1830670977633417,
120.13112210330404,
-116.9480550055407,
13030.478133862804,
13748.75,
14467.021866137196,
-0.10448540647508994,
13382,
13748.75,
13450.215698685128,
385.8880158536542,
-29480
],
[
13120,
13380,
13080,
13380,
44863,
46.771766526674675,
-6.809893501173065,
94.74291898240863,
-101.55281248358169,
12990.05449116517,
13722.25,
14454.44550883483,
-0.10671653829872353,
13364,
13722.25,
13436.172558948103,
379.75315757839326,
15383
]
] | no news data |
0 | [
[
15480,
15500,
14600,
14630,
294161,
73.28558986433337,
226.06848475777042,
108.22979456881043,
117.83869018895999,
12467.609314737403,
13617,
14766.390685262597,
-0.16881702067453871,
14226,
13617,
14123.063415659126,
443.99344778111754,
1745430
],
[
14780,
14880,
14150,
14550,
182630,
70.42699542093169,
251.58025865938544,
136.89988738692543,
114.68037127246001,
12495.36565156794,
13689.5,
14883.63434843206,
-0.17445989238935833,
14322,
13689.5,
14208.4507325273,
464.4224872253235,
1562800
],
[
15340,
15600,
14720,
14840,
254647,
74.33510040139872,
291.8350073440197,
167.88691137834428,
123.9480959656754,
12530.767344617821,
13782,
15033.232655382179,
-0.18157490282719177,
14498,
13782,
14334.760586021841,
506.2494524235147,
1817447
],
[
14600,
14680,
14250,
14260,
109013,
57.864847650412585,
273.7800667710817,
189.0655424568918,
84.7145243141899,
12715.056617610491,
13862.5,
15009.943382389509,
-0.1655463851959616,
14582,
13862.5,
14319.808468817473,
512.2316343932637,
1708434
],
[
14210,
14290,
13400,
13820,
89747,
48.995842143497185,
221.4147421994494,
195.5353824054033,
25.87935979404608,
12896.958823525838,
13916.5,
14936.041176474162,
-0.14652264239918975,
14420,
13916.5,
14219.846775053978,
539.2150890794592,
1618687
],
[
13960,
14200,
13880,
13910,
50134,
50.66162900788362,
185.0440207578631,
193.4371100758953,
-8.393089318032196,
13048.92393183609,
13964,
14879.07606816391,
-0.13106216960239322,
14276,
13964,
14157.877420043184,
527.8425827166407,
1668821
],
[
14060,
14220,
13900,
13970,
63548,
51.79201369887113,
159.22600229784075,
186.59488852028443,
-27.368886222443678,
13173.856209792792,
14005,
14836.143790207208,
-0.11869243701638107,
14160,
14005,
14120.301936034548,
512.9966839511663,
1732369
],
[
13780,
14100,
13580,
13920,
53535,
50.74857073788781,
133.19506473174988,
175.91492376257753,
-42.71985903082765,
13272.038027951097,
14036,
14799.961972048903,
-0.1088575052791255,
13976,
14036,
14080.241548827638,
513.4969208117973,
1678834
],
[
14270,
14400,
13600,
13790,
78792,
48.0386609045202,
100.91219268160239,
160.91437754638252,
-60.00218486478013,
13379.38407395153,
14062.5,
14745.61592604847,
-0.0971542650380045,
13882,
14062.5,
14022.193239062111,
533.9614264680974,
1600042
],
[
13980,
14320,
13880,
14310,
65302,
57.75587950496421,
115.95082919294873,
151.9216678756958,
-35.97083868274706,
13465.798883273184,
14103,
14740.201116726816,
-0.09036391076037943,
13980,
14103,
14079.75459124969,
533.6784674346619,
1665344
]
] | no news data |
0 | [
[
4050,
4050,
3950,
3965,
30749,
35.47654936814473,
-5.478953336344603,
9.661042185753352,
-15.139995522097955,
3991.775509677297,
4075,
4158.224490322703,
-0.04084637561850448,
4046,
4075,
4051.912474906309,
80.14393652912922,
753518
],
[
3980,
3980,
3900,
3930,
26515,
31.970381775012235,
-15.39963531340436,
4.64890668592181,
-20.04854199932617,
3962.448815110493,
4068,
4173.551184889508,
-0.05189340456711275,
4009,
4068,
4027.5299799250474,
80.13365534847713,
727003
],
[
3950,
3990,
3930,
3970,
15260,
39.34795272787827,
-19.805871787585602,
-0.24204900877967228,
-19.56382277880593,
3948.7334602551423,
4063,
4177.266539744858,
-0.05624737373608562,
3986,
4063,
4016.0239839400383,
78.6955371093002,
742263
],
[
3950,
4000,
3850,
3880,
38811,
31.15993005104315,
-30.211830600262147,
-6.2360053270761675,
-23.97582527318598,
3914.2068805631075,
4054.75,
4195.293119436892,
-0.06932270519114239,
3952,
4054.75,
3988.8191871520307,
83.78871303006447,
703452
],
[
3890,
3935,
3860,
3910,
18806,
35.94484692965647,
-35.62719057486356,
-12.114242376633648,
-23.512948198229914,
3892.767633433861,
4047.5,
4202.232366566139,
-0.07645824166331751,
3931,
4047.5,
3973.0553497216247,
83.1609478136313,
722258
],
[
3940,
3955,
3890,
3940,
14344,
40.4057437889523,
-37.07082371080605,
-17.10555864346813,
-19.965265067337924,
3880.457120684548,
4042.5,
4204.5428793154515,
-0.08016963726181904,
3926,
4042.5,
3966.4442797773,
81.86373725551478,
736602
],
[
3935,
3990,
3920,
3950,
13316,
41.859234572524784,
-36.9816949858523,
-21.080785911944965,
-15.900909073907336,
3870.064777769781,
4037,
4203.93522223022,
-0.08270261195453026,
3930,
4037,
3963.15542382184,
81.01632745154944,
749918
],
[
3945,
4000,
3880,
3945,
30414,
41.31662505735532,
-36.88928136959612,
-24.242485003475196,
-12.646796366120924,
3859.879243066212,
4031.5,
4203.120756933788,
-0.08513990174068599,
3925,
4031.5,
3959.5243390574724,
83.80087549072448,
719504
],
[
3965,
3965,
3885,
3940,
41812,
40.74779192331342,
-36.79534726717793,
-26.753057456215746,
-10.042289810962185,
3850.2147768197747,
4023.75,
4197.285223180225,
-0.08625546973854008,
3937,
4023.75,
3955.6194712459783,
83.52938438424415,
677692
],
[
3945,
4020,
3900,
3990,
28940,
48.39858323256773,
-32.313827987310106,
-27.86521156243462,
-4.448616424875485,
3847.7092693258487,
4018.5,
4189.290730674152,
-0.08500223002321837,
3953,
4018.5,
3962.495576996783,
86.13442835679814,
706632
]
] | no news data |
0 | [
[
4735,
4880,
4635,
4700,
7938,
49.58772098029699,
19.776205983551336,
-0.6187841110305299,
20.394990094581864,
4431.261077400505,
4617,
4802.738922599495,
-0.08045870591271163,
4710,
4617,
4686.139570503132,
166.65384729852457,
79430
],
[
4745,
4870,
4390,
4825,
11928,
56.71087598026802,
30.352479382655474,
5.575468587706671,
24.777010794948804,
4420.853227959952,
4628.25,
4835.646772040048,
-0.08962211291094813,
4739,
4628.25,
4713.911656402506,
189.03571534862996,
91358
],
[
4720,
4720,
4655,
4675,
6758,
47.954381354381134,
26.327024303518556,
9.725779730869048,
16.601244572649506,
4424.919958367355,
4632.5,
4840.080041632645,
-0.08961901419650067,
4720,
4632.5,
4706.129325122005,
187.6760213951564,
84600
],
[
4680,
4680,
4585,
4610,
3651,
44.73122410623351,
17.68796947737428,
11.318217680170095,
6.369751797204186,
4447.219072887661,
4639.75,
4832.280927112339,
-0.0829919401314031,
4699,
4639.75,
4686.903460097605,
181.05630558121666,
80949
],
[
4610,
4860,
4605,
4620,
5126,
45.33991226398037,
11.515627724954356,
11.357699689126948,
0.15792803582740866,
4460.288479265786,
4644.75,
4829.211520734214,
-0.0794279652227629,
4686,
4644.75,
4673.5227680780845,
186.3379980397012,
86075
],
[
4640,
4830,
4570,
4680,
4145,
48.971243970876024,
11.334839996135997,
11.353127750528758,
-0.018287754392760647,
4475.392192113194,
4652.25,
4829.107807886806,
-0.0760310851251785,
4682,
4652.25,
4674.818214462468,
191.59956960829396,
90220
],
[
4830,
4830,
4565,
4645,
7625,
47.0093248993441,
8.27200243086645,
10.736902686596297,
-2.4649002557298463,
4486.724681146896,
4657,
4827.275318853104,
-0.07312661320725969,
4646,
4657,
4668.854571569975,
196.84245749341582,
82595
],
[
4650,
4690,
4590,
4610,
4065,
45.06502071341901,
2.986052743764958,
9.18673269803003,
-6.2006799542650715,
4500.892668754403,
4661.25,
4821.607331245597,
-0.06880443282192432,
4633,
4661.25,
4657.08365725598,
189.92513910102898,
78530
],
[
4610,
4780,
4550,
4570,
14995,
42.882124341908266,
-4.380273110730741,
6.473331536277875,
-10.853604647008616,
4503.6067518717055,
4662,
4820.3932481282945,
-0.06795077139780975,
4625,
4662,
4639.666925804784,
192.78762916524119,
63535
],
[
4575,
4700,
4570,
4595,
7402,
44.68554436551585,
-8.10739139433008,
3.557186950156284,
-11.664578344486364,
4518.341687729912,
4665.75,
4813.158312270088,
-0.06318740278415588,
4620,
4665.75,
4630.733540643827,
188.3027985105811,
70937
]
] | no news data |
0 | [
[
57100,
57700,
55300,
57100,
457221,
68.18891851469803,
3389.3117460636204,
2512.579009025017,
876.7327370386033,
39266.41906288434,
50612.5,
61958.58093711566,
-0.4483509384881465,
57560,
50612.5,
55631.38398092595,
2185.248285208781,
4436238
],
[
56600,
57700,
55700,
56300,
426474,
64.48548964597632,
3276.8177337046145,
2665.426753960937,
611.3909797436777,
39795.19577679259,
51150,
62504.80422320741,
-0.4439806147881684,
57320,
51150,
55765.107184740766,
2172.016264836725,
4009764
],
[
57000,
57400,
56000,
57000,
304173,
66.21455945517987,
3207.179202839812,
2773.777243736712,
433.4019591031001,
40337.712508064986,
51702.5,
63067.287491935014,
-0.4396223583747407,
57060,
51702.5,
56012.08574779262,
2116.872245919816,
4313937
],
[
57500,
58000,
56500,
56800,
277710,
65.23727908698493,
3100.115633611378,
2839.0449217116457,
261.0707118997325,
41307.16114763012,
52327.5,
63347.83885236988,
-0.4212063963449384,
57040,
52327.5,
56169.6685982341,
2072.8099426398294,
4036227
],
[
56900,
59300,
56900,
58000,
637458,
68.2638818156312,
3076.6314624653314,
2886.562229862383,
190.06923260294843,
42476.85629277874,
53030,
63583.14370722126,
-0.39800655128120904,
57040,
53030,
56535.73487858728,
2103.323518165556,
4673685
],
[
59100,
59100,
54500,
56200,
917138,
59.84685122851439,
2879.5811122800733,
2885.1660063459212,
-5.584894065847948,
43780.09438677457,
53615,
63449.90561322543,
-0.36687142080482826,
56860,
53615,
56468.587902869825,
2281.657552582302,
3756547
],
[
57600,
61000,
57500,
59000,
1373321,
66.72086192841515,
2915.7430189750376,
2891.2814088717446,
24.46161010329297,
45167.81225849815,
54330,
63492.18774150185,
-0.33727913644402185,
57400,
54330,
56974.870322295865,
2461.5391559692803,
5129868
],
[
56500,
59200,
56200,
59000,
543968,
66.72086192841515,
2910.8471564827705,
2895.19455839395,
15.652598088820469,
46836.68873018497,
55040,
63243.31126981503,
-0.2980854385833949,
57800,
55040,
57379.89625783669,
2500.0006448286176,
5129868
],
[
59500,
60000,
54600,
55300,
756838,
52.853915913502576,
2578.682624256835,
2831.892171566527,
-253.20954730969197,
48811.110508477825,
55550,
62288.889491522175,
-0.24262428412321063,
57500,
55550,
56963.91700626936,
2707.143455912288,
4373030
],
[
56000,
58900,
55800,
58800,
536515,
61.0917317989284,
2568.2553397578085,
2779.1648052047835,
-210.909465446975,
50841.58560170095,
56170,
61498.41439829905,
-0.18972456465369592,
57660,
56170,
57331.13360501549,
2770.9189233471243,
4909545
]
] | no news data |
0 | [
[
1461,
1461,
1420,
1458,
43696,
28.06582557968848,
-36.65638805897561,
-19.900533404779438,
-16.75585465419617,
1470.6727743792653,
1577.6000000000001,
1684.527225620735,
-0.1355568276124934,
1500.8000000000002,
1577.6000000000001,
1523.6373371939094,
60.398411016125735,
4209060
],
[
1458,
1472,
1417,
1422,
44315,
24.48909852496763,
-43.2324791462388,
-24.56692255307131,
-18.66555659316749,
1442.1595420227259,
1569.7,
1697.2404579772742,
-0.1625029725135684,
1471.8000000000002,
1569.7,
1503.3098697551277,
60.012810229259614,
4164745
],
[
1422,
1463,
1422,
1450,
29948,
31.77209694183285,
-45.65839120439364,
-28.785216283335778,
-16.87317492105786,
1424.9576661168219,
1562.95,
1700.9423338831782,
-0.1765793325227015,
1453.8,
1562.95,
1492.6478958041023,
58.654752355741074,
4194693
],
[
1438,
1550,
1433,
1444,
24303,
31.08032333077295,
-47.51734348694367,
-32.53164172405736,
-14.985701762886315,
1409.2983433419035,
1554.05,
1698.8016566580964,
-0.18628957454148376,
1443.8,
1554.05,
1482.9183166432817,
62.82227004461671,
4170390
],
[
1450,
1475,
1450,
1456,
23829,
34.1675791422499,
-47.47501443780834,
-35.520316266807555,
-11.954698171000786,
1398.064972307828,
1546.05,
1694.035027692172,
-0.1914362765656635,
1446,
1546.05,
1477.5346533146255,
60.54925075571552,
4194219
],
[
1456,
1498,
1452,
1483,
47209,
40.61349127646836,
-44.74697869346801,
-37.36564875213965,
-7.38132994132836,
1391.762859910157,
1540.5,
1689.237140089843,
-0.19310242140842976,
1451,
1540.5,
1478.6277226517004,
59.5100185588787,
4241428
],
[
1471,
1489,
1400,
1426,
41322,
33.21874118568857,
-46.64670021920165,
-39.22185904555205,
-7.424841173649597,
1377.7004836399838,
1531.55,
1685.3995163600162,
-0.2009069457216757,
1451.8,
1531.55,
1468.1021781213603,
61.61644580467308,
4200106
],
[
1400,
1450,
1330,
1399,
36479,
30.395570904784897,
-49.75734585652344,
-41.32895640774633,
-8.42838944877711,
1361.9843006303372,
1520.3500000000001,
1678.715699369663,
-0.20832794997160248,
1441.6,
1520.3500000000001,
1454.2817424970883,
65.78669967576786,
4163627
],
[
1405,
1455,
1356,
1400,
50940,
30.63071929671174,
-51.54765402415137,
-43.372695931027344,
-8.174958093124026,
1350.2801209677868,
1509.0000000000002,
1667.7198790322136,
-0.21036431945952733,
1432.8,
1509.0000000000002,
1443.4253939976707,
68.15907827035588,
4214567
],
[
1400,
1448,
1394,
1407,
22597,
32.353512353724014,
-51.80447490734514,
-45.05905172629091,
-6.745423181054228,
1341.567069361171,
1498.75,
1655.932930638829,
-0.2097520342136167,
1423,
1498.75,
1436.1403151981367,
67.14771553675904,
4237164
]
] | no news data |
0 | [
[
2010,
2105,
2005,
2080,
414076,
68.06446225901419,
24.100085900167187,
13.26045606981674,
10.839629830350447,
1884.3286641761872,
1966.2500000000002,
2048.171335823813,
-0.08332748716980333,
2023,
1966.2500000000002,
2003.2269784852226,
63.096855415047315,
5858139
],
[
2100,
2140,
1998,
2085,
586386,
68.5639689071246,
29.60402956154485,
16.529170768162363,
13.074858793382486,
1874.6387948623671,
1972.2500000000002,
2069.8612051376335,
-0.09898461669426613,
2040,
1972.2500000000002,
2019.5815827881781,
68.7327943139725,
6444525
],
[
2100,
2110,
2035,
2100,
321269,
70.07610572946129,
34.77544947217916,
20.178426508965725,
14.597022963213437,
1871.486857878334,
1981.2500000000002,
2091.0131421216665,
-0.11080191002818049,
2055,
1981.2500000000002,
2035.6652662305426,
69.18045186297446,
6765794
],
[
2105,
2115,
2060,
2075,
124324,
64.50678522738983,
36.43652832555745,
23.43004687228407,
13.006481453273377,
1873.4765685062125,
1988.3500000000001,
2103.2234314937878,
-0.1155464897968543,
2068,
1988.3500000000001,
2043.5322129844342,
68.16756244419058,
6641470
],
[
2085,
2100,
2060,
2080,
124278,
65.10412444743959,
37.721572688454216,
26.288352035518102,
11.433220652936114,
1874.2774654581078,
1994.75,
2115.2225345418924,
-0.12078960726095228,
2084,
1994.75,
2050.8257703875474,
66.15559369817697,
6765748
],
[
2100,
2140,
2095,
2130,
232891,
70.45833395818998,
42.28710234384653,
29.48810209718379,
12.799000246662736,
1871.35130090013,
2003.8500000000001,
2136.3486990998704,
-0.13224412915125405,
2094,
2003.8500000000001,
2066.6606163100378,
65.71590843402147,
6998639
],
[
2130,
2150,
1999,
2025,
502659,
52.30772899157662,
37.00611159130381,
30.991703996007796,
6.01440759529601,
1878.492430621543,
2008,
2137.507569378457,
-0.12899160296659062,
2082,
2008,
2058.3284930480304,
71.8076292601628,
6495980
],
[
2000,
2085,
1970,
2085,
221622,
58.83372677498502,
37.233185940835256,
32.24000038497329,
4.993185555861963,
1886.6020708927333,
2015.5500000000002,
2144.497929107267,
-0.1279530938029488,
2079,
2015.5500000000002,
2063.6627944384245,
74.89279859872259,
6717602
],
[
2070,
2100,
2045,
2065,
198369,
56.07909626331282,
35.39134178800873,
32.87026866558038,
2.521073122428348,
1887.8555391178984,
2018.5500000000002,
2149.244460882102,
-0.12949340950890667,
2077,
2018.5500000000002,
2063.93023555074,
73.47188441309956,
6519233
],
[
2050,
2165,
2050,
2150,
273747,
63.83009955271181,
40.32560814362341,
34.36133656118899,
5.964271582434421,
1891.0019167070068,
2028.95,
2166.8980832929933,
-0.13597977603488826,
2091,
2028.95,
2081.144188440592,
76.43817838359244,
6792980
]
] | no news data |
0 | [
[
811,
850,
800,
821,
147259,
75.79660475044899,
20.72520076809826,
12.989244480196888,
7.735956287901374,
689.129583422423,
763.9499999999998,
838.7704165775766,
-0.19587778408947396,
812.2000000000002,
763.9499999999998,
798.9061686406087,
23.42011593011277,
1009427
],
[
818,
821,
805,
805,
43303,
65.38706008115524,
20.27841502074125,
14.44707858830576,
5.831336432435489,
692.0740365902387,
767.55,
843.0259634097612,
-0.19666722274708157,
812.0000000000001,
767.55,
800.124934912487,
22.89010764939043,
966124
],
[
800,
827,
786,
799,
27383,
61.95110866074401,
19.218643679983074,
15.401391606641225,
3.81725207334185,
698.2664155271852,
771.4999999999999,
844.7335844728145,
-0.18984727018228037,
808.4000000000001,
771.4999999999999,
799.8999479299896,
24.183671388719684,
938741
],
[
804,
820,
801,
806,
27197,
64.30758259342352,
18.727727174488905,
16.06665872021076,
2.661068454278144,
706.1430032137075,
775.9999999999999,
845.8569967862923,
-0.1800438061502381,
808.4000000000001,
775.9999999999999,
801.1199583439918,
23.956266289525423,
965938
],
[
817,
817,
800,
808,
49989,
64.97502697492074,
18.289228747968195,
16.51117272576225,
1.778056022205945,
711.3877139816511,
779.6999999999999,
848.0122860183487,
-0.17522710277888626,
807.8000000000001,
779.6999999999999,
802.4959666751935,
23.459390125987895,
1015927
],
[
801,
809,
800,
805,
26807,
63.06984346504961,
17.497935351144406,
16.708525250838683,
0.789410100305723,
718.9264748717615,
783.55,
848.1735251282385,
-0.16495060973323591,
804.6,
783.55,
802.9967733401548,
22.426576545560188,
989120
],
[
806,
813,
800,
804,
30890,
62.41289979098516,
16.598797386668366,
16.68657967800462,
-0.08778229133625359,
726.9772555642929,
787.2000000000002,
847.4227444357074,
-0.15300494013136995,
804.4000000000001,
787.2000000000002,
803.1974186721238,
21.753249649448744,
958230
],
[
804,
808,
794,
805,
29904,
62.82985112325032,
15.784956561091121,
16.50625505462192,
-0.7212984935307993,
736.1151366754426,
790.8500000000001,
845.5848633245577,
-0.13842034096113678,
805.6000000000001,
790.8500000000001,
803.5579349376991,
21.19944610305955,
988134
],
[
805,
809,
794,
804,
50074,
62.08813141794119,
14.887674358019694,
16.182538915301475,
-1.2948645572817803,
747.6976001850369,
794.5500000000001,
841.4023998149632,
-0.11793442782697923,
805.2,
794.5500000000001,
803.6463479501592,
20.756628524269583,
938060
],
[
796,
804,
793,
798,
90467,
57.68772177061222,
13.536382895692782,
15.653307711379737,
-2.1169248156869553,
761.4066770248131,
797.8500000000001,
834.2933229751872,
-0.09135382083145205,
803.2,
797.8500000000001,
802.5170783601275,
20.059726486821756,
847593
]
] | no news data |
0 | [
[
57600,
57700,
56200,
56400,
29696,
49.30585229303155,
194.33421196702693,
-209.23129143027813,
403.56550339730506,
51540.485454576825,
55675,
59809.514545423175,
-0.14852319875790482,
57800,
55675,
57210.00209326827,
1204.5649519725719,
133190
],
[
56000,
56300,
54300,
54500,
42704,
39.12066859255508,
-19.867742241061933,
-171.35858159243492,
151.49083935137298,
51661.68819127434,
55720,
59778.31180872566,
-0.14566804769295258,
57060,
55720,
56668.001674614614,
1268.5245982602453,
90486
],
[
55000,
55300,
54300,
54600,
16748,
39.825225296093855,
-179.48616514208697,
-172.98409830236534,
-6.5020668397216355,
51993.44458869475,
55820,
59646.55541130525,
-0.1371033827053117,
56300,
55820,
56254.40133969169,
1249.3442698130848,
107234
],
[
54600,
55000,
53700,
53700,
21914,
35.80860588164817,
-374.29277949311654,
-213.24583454051557,
-161.04694495260097,
52169.04203714951,
55865,
59560.95796285049,
-0.13231747830843954,
55320,
55865,
55743.521071753355,
1252.9625362550073,
85320
],
[
54200,
55000,
54000,
54400,
12987,
40.80893733126694,
-466.81314367705636,
-263.95929636782375,
-202.8538473092326,
52396.64018546831,
55930,
59463.35981453169,
-0.12634935864586758,
54720,
55930,
55474.816857402686,
1256.3223550939354,
98307
],
[
55000,
58000,
55000,
56700,
65559,
53.59879527067276,
-350.5050171125986,
-281.26844051677875,
-69.23657659581983,
52713.743791840694,
56085,
59456.256208159306,
-0.1202195313598754,
54780,
56085,
55719.853485922155,
1423.7279011586543,
163866
],
[
57300,
57300,
56100,
56800,
38444,
54.06355004530457,
-247.40884938132513,
-274.4965222896881,
27.087672908362947,
53008.29727922444,
56230,
59451.70272077556,
-0.11459017324472914,
55240,
56230,
55935.88278873773,
1407.7473367901791,
202310
],
[
55800,
56600,
54900,
56400,
23317,
51.8274110589763,
-195.7248564365218,
-258.74218911905484,
63.01733268253304,
53263.15951527852,
56340,
59416.84048472148,
-0.10922401436710959,
55600,
56340,
56028.70623099018,
1442.9082413051665,
178993
],
[
56700,
58100,
56500,
56700,
38926,
53.384698141228924,
-129.0695929448848,
-232.80766988422084,
103.73807693933605,
53534.68400267415,
56460,
59385.31599732585,
-0.10362437114154628,
56200,
56460,
56162.96498479215,
1461.2719383547974,
217919
],
[
57100,
58800,
56900,
58800,
46266,
62.518783998508574,
92.1454379154602,
-167.81704832428466,
259.96248623974486,
53648.70835185868,
56655,
59661.29164814132,
-0.1061262606351185,
57080,
56655,
56690.37198783372,
1506.8953713294547,
264185
]
] | no news data |
0 | [
[
5230,
5230,
5150,
5230,
12621,
55.490126823703626,
-98.73766867976246,
-145.9107158293167,
47.173047149554236,
5009.439512761396,
5191,
5372.560487238604,
-0.0699520274469674,
5264,
5191,
5247.935812006004,
146.53927619750328,
-1246978
],
[
5230,
5230,
5100,
5160,
26696,
50.22591129646773,
-98.55447629807168,
-136.4394679230677,
37.88499162499602,
5022.297957955385,
5195.5,
5368.702042044615,
-0.06667386855725731,
5236,
5195.5,
5230.3486496048035,
145.35789932625303,
-1273674
],
[
5160,
5200,
5090,
5150,
5761,
49.50340824058013,
-98.08554236600048,
-128.76868281165426,
30.683140445653777,
5035.0263578947315,
5199.5,
5363.9736421052685,
-0.06326517630744051,
5208,
5199.5,
5214.278919683843,
142.83233508866354,
-1279435
],
[
5150,
5150,
5070,
5140,
13665,
48.748219845741374,
-97.39808082530635,
-122.49456241438469,
25.096481589078337,
5061.06279820226,
5205.5,
5349.93720179774,
-0.05549407426673337,
5182,
5205.5,
5199.423135747074,
138.344311153759,
-1293100
],
[
5180,
5180,
5020,
5040,
26257,
41.869567435407724,
-103.72672969427458,
-118.74099587036267,
15.014266176088086,
5070.718557466724,
5207,
5343.281442533276,
-0.05234547437421789,
5144,
5207,
5167.5385085976595,
139.89114607134763,
-1319357
],
[
5130,
5220,
5050,
5210,
32626,
53.80358083991263,
-93.94174827031202,
-113.78114635035254,
19.839398080040525,
5079.626687000653,
5211,
5342.373312999347,
-0.05042153636513032,
5140,
5211,
5176.030806878128,
142.75606420910853,
-1286731
],
[
5210,
5220,
5120,
5220,
30793,
54.39666366202076,
-84.40717025130652,
-107.90635113054334,
23.499180879236818,
5083.516195340775,
5213.5,
5343.483804659225,
-0.049864315588078995,
5152,
5213.5,
5184.824645502503,
139.70205962274363,
-1255938
],
[
5100,
5210,
5060,
5180,
24500,
51.54599566730875,
-79.16603738454887,
-102.15828838134446,
22.99225099679559,
5081.773286264001,
5212.5,
5343.226713735999,
-0.05015893092987956,
5158,
5212.5,
5183.859716402002,
141.15191250683336,
-1280438
],
[
5180,
5200,
5050,
5070,
50850,
44.62084062266993,
-82.93248841618333,
-98.31312838831225,
15.380639972128918,
5060.556938252354,
5206,
5351.443061747646,
-0.055875167786264474,
5144,
5206,
5161.0877731216015,
141.78391875634526,
-1331288
],
[
5100,
5250,
5060,
5180,
39112,
51.62055238715737,
-76.1633832310963,
-93.88317935686906,
17.71979612577276,
5060.556938252354,
5206,
5351.443061747646,
-0.055875167786264474,
5172,
5206,
5164.870218497282,
145.22792455946347,
-1292176
]
] | no news data |
0 | [
[
1711,
1716,
1703,
1709,
22132,
50.66159642336168,
18.112695632466057,
28.919995710739883,
-10.807300078273826,
1692.092834427561,
1733.9999999999998,
1775.9071655724385,
-0.04833583111007933,
1730,
1733.9999999999998,
1726.7271878903075,
42.833453220192105,
2575059
],
[
1710,
1716,
1665,
1667,
61035,
42.12383459024326,
11.95796218010969,
25.527589004613844,
-13.569626824504155,
1682.347163940675,
1732.1999999999998,
1782.0528360593246,
-0.05756013862062669,
1715.4,
1732.1999999999998,
1714.7817503122462,
43.41677799017839,
2514024
],
[
1653,
1695,
1651,
1685,
47725,
46.30062152722732,
8.435501929060365,
22.10917158950315,
-13.673669660442783,
1676.33138722333,
1730.35,
1784.3686127766698,
-0.06243663163714844,
1701.6000000000001,
1730.35,
1708.825400249797,
43.45843670516565,
2561749
],
[
1702,
1730,
1670,
1680,
64422,
45.322178522850116,
5.180748149131887,
18.723486901428895,
-13.542738752297009,
1670.8105272711637,
1728.7999999999997,
1786.7894727288358,
-0.0670863867756086,
1690.4,
1728.7999999999997,
1703.0603201998376,
44.63997694051096,
2497327
],
[
1730,
1747,
1705,
1711,
86875,
52.08320785881335,
5.044621989369034,
15.987713919016924,
-10.94309192964789,
1670.1922863277573,
1728.4999999999998,
1786.8077136722422,
-0.06746625822648826,
1690.4,
1728.4999999999998,
1704.6482561598702,
46.23712144476018,
2584202
],
[
1714,
1732,
1684,
1717,
52803,
53.28716785366363,
5.35911434865011,
13.861994004943563,
-8.502879656293453,
1669.9467795629857,
1726.2499999999995,
1782.5532204370134,
-0.06523182671920501,
1692.0000000000002,
1726.2499999999995,
1707.1186049278963,
46.363041341563026,
2637005
],
[
1718,
1734,
1687,
1720,
139125,
53.91072871720505,
5.783755207361764,
12.246346245427203,
-6.4625910380654386,
1669.5227184121927,
1724.75,
1779.9772815878073,
-0.06404091211805454,
1702.6000000000001,
1724.75,
1709.6948839423171,
46.40853838859424,
2776130
],
[
1710,
1746,
1699,
1733,
57028,
56.61346926072666,
7.087576333618927,
11.21459226306555,
-4.127015929446623,
1669.9712133389303,
1723.75,
1777.5287866610697,
-0.0623974319490294,
1712.2000000000003,
1723.75,
1714.3559071538539,
46.45078564655179,
2833158
],
[
1733,
1784,
1733,
1770,
166448,
63.22368689390883,
10.979885462924358,
11.167650903037313,
-0.1877654401129547,
1668.5131594409054,
1724.5,
1780.4868405590946,
-0.06493109951765105,
1730.2000000000003,
1724.5,
1725.484725723083,
46.77572952894096,
2999606
],
[
1760,
1788,
1760,
1773,
44611,
63.70651629142628,
14.143604746990604,
11.762841671827973,
2.3807630751626316,
1666.7752497594622,
1725.45,
1784.1247502405379,
-0.0680109539430732,
1742.6,
1725.45,
1734.9877805784668,
45.43460599115946,
3044217
]
] | no news data |
0 | [
[
20500,
20700,
20450,
20550,
5372,
52.05778521366882,
26.34279539941781,
47.671320554614496,
-21.328525155196687,
20324.42004502888,
20582.5,
20840.57995497112,
-0.025077610102865945,
20540,
20582.5,
20568.35280925281,
431.78265398716997,
-177822
],
[
20550,
20900,
20300,
20500,
3921,
50.3684163093693,
18.69158567681734,
41.875373579055065,
-23.183787902237725,
20322.061128076846,
20570,
20817.938871923154,
-0.024106842189903138,
20530,
20570,
20554.68224740225,
443.7981787023721,
-181743
],
[
20750,
20800,
20300,
20400,
5201,
47.077853811517194,
4.5068306442808534,
34.40166499210022,
-29.89483434781937,
20303.199321047432,
20562.5,
20821.800678952568,
-0.025220734730948862,
20480,
20562.5,
20523.745797921798,
447.81259450934556,
-186944
],
[
20550,
21650,
20400,
21600,
20141,
71.30444788140308,
89.0685544148655,
45.335042876653276,
43.73351153821223,
20093.442160921768,
20620,
21146.557839078232,
-0.05107253531311659,
20710,
20620,
20738.996638337438,
505.11169490153515,
-166803
],
[
21600,
21700,
21150,
21300,
4821,
63.48059628753034,
130.37396700532554,
62.34282770238773,
68.03113930293782,
20068.430861641245,
20665,
21261.569138358755,
-0.057737153482579684,
20870,
20665,
20851.19731066995,
508.31800240856836,
-171624
],
[
21500,
21500,
20850,
20850,
4451,
53.922901126286796,
125.35257838525285,
74.94477783896076,
50.407800546292094,
20091.97031227238,
20685,
21278.02968772762,
-0.05733910444550347,
20930,
20685,
20850.957848535963,
518.4381450936706,
-176075
],
[
20600,
20800,
20500,
20600,
2634,
49.466958748900346,
100.04690264718738,
79.9652028006061,
20.081699846581287,
20091.97031227238,
20685,
21278.02968772762,
-0.05733910444550347,
20950,
20685,
20800.76627882877,
506.4068490155513,
-178709
],
[
20600,
20800,
20500,
20750,
1972,
52.02841150246606,
91.046194845032,
82.18140120949128,
8.864793635540721,
20091.09222367749,
20682.5,
21273.90777632251,
-0.05718919630823261,
21020,
20682.5,
20790.61302306302,
491.66350265729767,
-176737
],
[
20600,
20950,
20550,
20900,
1128,
54.5115271870888,
94.92260673969577,
84.72964231553217,
10.192964424163591,
20132.710507721873,
20710,
21287.289492278127,
-0.0557498302538027,
20880,
20710,
20812.490418450416,
485.11610961034785,
-175609
],
[
20900,
20900,
20650,
20700,
3326,
50.74024658762211,
80.92352652338013,
83.96841915710178,
-3.044892633721645,
20139.99427920466,
20715,
21290.00572079534,
-0.05551587939129515,
20760,
20715,
20789.992334760333,
468.3221017810373,
-178935
]
] | no news data |
0 | [
[
332,
333,
323,
323,
255040,
21.900183211147606,
-11.25477293695974,
-9.788653306972748,
-1.4661196299869914,
328.7836161146226,
349.05,
369.31638388537743,
-0.11612309918566063,
336.20000000000005,
349.05,
339.3849942324914,
12.714450565406468,
-3363584
],
[
324,
331,
320,
325,
186477,
24.504161870738074,
-11.813471049509587,
-10.193616855480116,
-1.6198541940294717,
325.4336302314536,
347.1,
368.76636976854644,
-0.12484223433331268,
331.40000000000003,
347.1,
336.5079953859931,
12.591989810734578,
-3177107
],
[
331,
331,
323,
324,
145782,
24.07199235433006,
-12.196343120031372,
-10.594162108390368,
-1.6021810116410045,
322.13226630580084,
345.34999999999997,
368.5677336941991,
-0.13445914981438614,
327.20000000000005,
345.34999999999997,
334.00639630879454,
12.263990538539252,
-3322889
],
[
324,
328,
321,
323,
72940,
23.623309270146937,
-12.437096530041003,
-10.962748992720496,
-1.474347537320508,
318.9741628746237,
343.74999999999994,
368.5258371253762,
-0.14415032509309825,
324.6,
343.74999999999994,
331.80511704703565,
11.887991214357877,
-3395829
],
[
323,
329,
321,
327,
303691,
29.299957821033807,
-12.164899383694774,
-11.203179070915352,
-0.9617203127794216,
317.0911297498125,
342.34999999999997,
367.6088702501874,
-0.1475616781082953,
324.4000000000001,
342.34999999999997,
330.8440936376286,
11.610277556189457,
-3092138
],
[
327,
327,
316,
318,
328786,
24.828502479470163,
-12.530956897142119,
-11.468734636160706,
-1.0622222609814127,
313.6544408502115,
340.59999999999997,
367.54555914978846,
-0.15822407016904577,
323.4000000000001,
340.59999999999997,
328.2752749101029,
11.566686302175926,
-3420924
],
[
317,
319,
310,
314,
322335,
23.138384211458877,
-12.994039485772987,
-11.773795606083162,
-1.220243879689825,
309.8986155939723,
338.65,
367.40138440602766,
-0.16979999649211686,
321.20000000000005,
338.65,
325.42021992808236,
11.383351566306217,
-3743259
],
[
317,
337,
314,
326,
160733,
36.99474758187976,
-12.25150830038956,
-11.869338144944441,
-0.38217015544511845,
308.5998185123644,
337.59999999999997,
366.60018148763555,
-0.17180202303101652,
321.59999999999997,
337.59999999999997,
325.5361759424659,
12.213112168712916,
-3582526
],
[
323,
333,
318,
331,
165734,
41.71002314642561,
-11.131274371096083,
-11.72172539017477,
0.5904510190786869,
308.11913029163327,
336.65000000000003,
365.1808697083668,
-0.16949870612426415,
323.2,
336.65000000000003,
326.6289407539727,
12.412175585233422,
-3416792
],
[
331,
340,
325,
325,
100056,
38.03176092782601,
-10.605378564714044,
-11.498456025082625,
0.8930774603685805,
307.0413504037504,
335.5,
363.9586495962496,
-0.16964917792101095,
322.8,
335.5,
326.30315260317815,
12.597020186288178,
-3516848
]
] | no news data |
0 | [
[
1888,
1960,
1785,
1887,
397960,
67.46642176382962,
49.473173423409435,
-14.967183926939798,
64.44035735034923,
1165.723837600428,
1524.3999999999999,
1883.0761623995718,
-0.4705801133555129,
1748.8000000000002,
1524.3999999999999,
1699.2032249837018,
166.04155623083426,
21355320
],
[
1877,
2225,
1790,
1881,
1952233,
67.00928351050285,
63.44292661505597,
0.7148381814593545,
62.72808843359661,
1157.8449675013323,
1546.95,
1936.0550324986677,
-0.5030609037120368,
1833.6000000000001,
1546.95,
1735.5625799869615,
185.2528736429175,
19403087
],
[
1881,
1900,
1700,
1786,
666564,
60.06914158831402,
66.08654604879507,
13.789179754926499,
52.29736629386857,
1171.027143764265,
1566.75,
1962.472856235735,
-0.5051512445964385,
1874.4,
1566.75,
1745.6500639895694,
186.30623981128053,
18736523
],
[
1847,
1847,
1773,
1782,
112477,
59.78835841622774,
67.08554650487235,
24.44845310491567,
42.63709339995668,
1197.2815498137052,
1588.8999999999999,
1980.5184501862946,
-0.4929428537809739,
1853.2000000000003,
1588.8999999999999,
1752.9200511916556,
178.2843655390462,
18624046
],
[
1760,
1820,
1740,
1750,
211617,
57.473820047784876,
64.55102496470658,
32.46896747687386,
32.08205748783273,
1234.6628528821175,
1610.55,
1986.4371471178824,
-0.4667810960453044,
1817.2000000000003,
1610.55,
1752.3360409533245,
171.26405371482863,
18412429
],
[
1730,
1778,
1709,
1709,
69446,
54.55950347316372,
58.55900922851151,
37.686975827201394,
20.87203340131012,
1286.0805843211365,
1631.6499999999999,
1977.2194156788632,
-0.42358277287269136,
1781.6000000000001,
1631.6499999999999,
1743.6688327626596,
163.95947844948373,
18342983
],
[
1709,
1710,
1510,
1578,
579148,
46.45428755568774,
42.746928418347125,
38.69896634543054,
4.047962072916583,
1300.878885522457,
1637.7,
1974.521114477543,
-0.41133432799358,
1721,
1637.7,
1710.5350662101278,
166.53380141737773,
17763835
],
[
1579,
1785,
1450,
1702,
828057,
53.496581261834706,
39.763139425559075,
38.91180096145625,
0.8513384641028239,
1319.9458531199662,
1649,
1978.0541468800338,
-0.39909538736207867,
1704.2000000000003,
1649,
1708.8280529681024,
178.56710131613644,
18591892
],
[
1651,
1732,
1650,
1704,
141285,
53.60257404929108,
37.13181597621747,
38.5558039644085,
-1.4239879881910298,
1341.7900076258525,
1660.65,
1979.5099923741477,
-0.384018296900789,
1688.6,
1660.65,
1707.862442374482,
171.6694512221267,
18733177
],
[
1704,
1734,
1660,
1691,
148006,
52.760789867241876,
33.610046140109716,
37.566652399548744,
-3.9566062594390274,
1354.3919194335735,
1668.25,
1982.1080805664265,
-0.37627223805356086,
1676.8000000000002,
1668.25,
1704.4899538995858,
164.69306184911764,
18585171
]
] | no news data |
0 | [
[
2015,
2030,
1946,
1963,
642330,
49.42988154172009,
53.189080347734716,
59.871152836017245,
-6.682072488282529,
1774.801852721314,
1975.7500000000002,
2176.6981472786865,
-0.20341454868144884,
2042.6,
1975.7500000000002,
2027.8773841843959,
62.69751591616677,
9699870
],
[
1974,
2035,
1960,
2025,
560396,
55.982676875686295,
49.6828782346538,
57.83349791574456,
-8.15061968109076,
1801.7005044873847,
1986.75,
2171.799495512615,
-0.18628362452509392,
2029.6,
1986.75,
2027.3019073475168,
63.576264779297716,
10260266
],
[
2035,
2190,
2025,
2070,
2293401,
60.03088364939853,
49.95941073027825,
56.2586804786513,
-6.2992697483730495,
1839.5588695034455,
2001.1000000000004,
2162.641130496555,
-0.16145233171411194,
2031.6,
2001.1000000000004,
2035.8415258780135,
70.82081729506217,
12553667
],
[
2075,
2165,
2075,
2125,
2181404,
64.34679481567744,
53.99419361738819,
55.80578310639868,
-1.8115894890104869,
1874.4118924276913,
2017,
2159.5881075723087,
-0.14138632381984004,
2041.6,
2017,
2053.6732207024106,
72.54790177398631,
14735071
],
[
2170,
2170,
2115,
2135,
1113574,
65.08500815589039,
57.33775065296004,
56.11217661571096,
1.225574037249082,
1897.7168368314258,
2030.5,
2163.283163168574,
-0.13078863646252067,
2063.6,
2030.5,
2069.9385765619286,
71.29448021870158,
15848645
],
[
2175,
2225,
2160,
2190,
1672340,
68.89919773636659,
63.69138934860234,
57.62801916228924,
6.063370186313101,
1908.9241697473542,
2045,
2181.0758302526456,
-0.13308149657960458,
2109,
2045,
2093.950861249543,
72.63058877450861,
17520985
],
[
2110,
2170,
2105,
2155,
940282,
64.10031094313456,
65.15146081272542,
59.13270749237648,
6.018753320348935,
1920.8651619250418,
2055.8,
2190.7348380749586,
-0.13127233979468664,
2135,
2055.8,
2106.1606889996347,
73.514118147758,
16580703
],
[
2180,
2190,
2005,
2050,
1299603,
52.32568320417302,
57.176856281053006,
58.74153725011179,
-1.5646809690587844,
1933.688765680058,
2060.45,
2187.211234319942,
-0.12304228136566478,
2131,
2060.45,
2094.9285511997077,
81.47739542291814,
15281100
],
[
2040,
2115,
2040,
2110,
676301,
57.16748752905361,
55.063683428249306,
58.0059664857393,
-2.9422830574899947,
1944.292625256584,
2066.95,
2189.6073747434157,
-0.11868441398525931,
2128,
2066.95,
2097.9428409597663,
81.01472432128114,
15957401
],
[
2120,
2125,
2050,
2070,
688535,
53.28240707749004,
49.58967411704134,
56.32270801199971,
-6.733033894958368,
1954.9728809221176,
2071.25,
2187.527119077882,
-0.11227724232022429,
2115,
2071.25,
2092.354272767813,
80.58510115547534,
15268866
]
] | no news data |
0 | [
[
35550,
35550,
34900,
35150,
248139,
52.78398132677135,
942.7093083541622,
1197.8840465013973,
-255.17473814723508,
31414.218096538625,
35257.5,
39100.78190346138,
-0.21801216214770625,
36020,
35257.5,
35993.06148466618,
1024.9132354407034,
1973476
],
[
35500,
35550,
34700,
34850,
255537,
50.53657413693598,
790.3293706851546,
1116.3731113381489,
-326.0437406529943,
31841.513942915386,
35395,
38948.486057084614,
-0.2007902843387266,
35680,
35395,
35764.44918773294,
1012.4194329092245,
1717939
],
[
34550,
34900,
33750,
33950,
375454,
44.425495900488734,
590.1419053241334,
1011.1268701353458,
-420.9849648112124,
32308.307630493175,
35505,
38701.692369506825,
-0.18006998279154066,
35240,
35505,
35401.559350186355,
1022.2466162728513,
1342485
],
[
34100,
34400,
32850,
33150,
466444,
39.81649080736909,
362.75694636236585,
881.4528853807499,
-518.695939018384,
32835.64040526086,
35597.5,
38359.35959473914,
-0.15517154826822877,
34610,
35597.5,
34951.24748014909,
1059.9432865390763,
876041
],
[
33350,
33800,
33150,
33400,
447706,
41.846895069694746,
200.41537513749063,
745.2453833320981,
-544.8300081946074,
32996.93094819392,
35630,
38263.06905180608,
-0.147800676497675,
34100,
35630,
34640.99798411927,
1030.6616232148565,
1323747
],
[
32200,
33150,
31750,
32550,
594973,
37.24594417821766,
3.1344817261124263,
596.8232030109009,
-593.6887212847885,
32791.955570120634,
35590,
38388.044429879366,
-0.15723767518288095,
33580,
35590,
34222.79838729542,
1074.9000786995095,
728774
],
[
32700,
33150,
32150,
32900,
367790,
40.163276889641324,
-123.54581347340718,
452.7493997140393,
-576.2952131874465,
32464.644801087015,
35495,
38525.355198912985,
-0.17074828561278968,
33190,
35495,
33958.23870983634,
1069.550073078116,
1096564
],
[
32600,
33300,
32400,
32500,
358762,
37.9896448554625,
-253.29765941634832,
311.53998788796184,
-564.8376473043102,
32033.975084080237,
35347.5,
38661.02491591976,
-0.18748284410041802,
32900,
35347.5,
33666.59096786907,
1057.4393535725362,
737802
],
[
32500,
33050,
32500,
32900,
332714,
41.4047492732923,
-320.15967365180404,
185.20005558000867,
-505.3597292318127,
31721.223122841577,
35192.5,
38663.77687715842,
-0.19727367349056893,
32850,
35192.5,
33513.272774295256,
1021.1936854602122,
1070516
],
[
33500,
34750,
33400,
33600,
617623,
46.914574269510894,
-313.0554435097656,
85.54895576205382,
-398.60439927181943,
31587.66627196387,
35025,
38462.33372803613,
-0.19627887097993604,
32890,
35025,
33530.618219436205,
1080.3941364987686,
1688139
]
] | no news data |
0 | [
[
2395,
2395,
2350,
2350,
18239,
36.419073939130044,
-52.75851846222167,
-39.62692532679647,
-13.131593135425206,
2325.687189592035,
2494.25,
2662.812810407965,
-0.13516111889984173,
2403,
2494.25,
2421.7013695142837,
106.60583321099232,
-343075
],
[
2350,
2365,
2300,
2320,
14024,
34.14260471162008,
-58.2913014638807,
-43.359800554213315,
-14.931500909667385,
2299.349295975901,
2484.75,
2670.150704024099,
-0.14923087153564665,
2377,
2484.75,
2401.361095611427,
103.63398798163573,
-357099
],
[
2320,
2365,
2250,
2285,
18310,
31.656458394079994,
-64.75383741715859,
-47.63860792680237,
-17.11522949035622,
2268.4814005087565,
2474,
2679.5185994912435,
-0.16614276434215322,
2352,
2474,
2378.0888764891415,
104.44584598294746,
-375409
],
[
2330,
2385,
2300,
2315,
15963,
35.960865893990565,
-66.68597997409006,
-51.44808233625991,
-15.237897637830152,
2256.1387273410587,
2457.75,
2659.3612726589413,
-0.16406166018426716,
2333,
2457.75,
2365.471101191313,
104.12828555559408,
-359446
],
[
2400,
2400,
2315,
2330,
12448,
38.061410450421256,
-66.24323149334896,
-54.40711216767772,
-11.836119325671241,
2252.306102465685,
2442.25,
2632.193897534315,
-0.15554828337337706,
2320,
2442.25,
2358.3768809530507,
102.76197944448022,
-346998
],
[
2420,
2420,
2220,
2350,
16072,
40.84742586883404,
-63.54599856406912,
-56.234889446956004,
-7.311109117113119,
2251.7094668318628,
2429.5,
2607.2905331681372,
-0.1463597721079541,
2320,
2429.5,
2356.701504762441,
109.70755234130306,
-330926
],
[
2350,
2365,
2300,
2300,
21577,
36.43510650188806,
-64.69721494638179,
-57.927354546841165,
-6.769860399540626,
2249.8862889793054,
2413.75,
2577.6137110206946,
-0.13577521368881998,
2316,
2413.75,
2345.3612038099527,
106.5141557454957,
-352503
],
[
2300,
2395,
2215,
2240,
11405,
31.971993421573,
-69.64819969097016,
-60.27152357566696,
-9.376676115303198,
2226.0671635977055,
2400,
2573.9328364022945,
-0.1449440303352454,
2307,
2400,
2324.288963047962,
111.76314462081744,
-363908
],
[
2230,
2290,
2230,
2280,
6437,
37.471099108305665,
-69.54258147443988,
-62.12573515542155,
-7.416846319018333,
2217.6537301800477,
2387.25,
2556.8462698199523,
-0.14208505168704771,
2300,
2387.25,
2315.43117043837,
108.06577714790193,
-357471
],
[
2280,
2365,
2255,
2280,
8996,
37.47109910830566,
-68.66732410850364,
-63.43405294603797,
-5.2332711624656625,
2210.0529079440757,
2375.75,
2541.4470920559243,
-0.1394903437280221,
2290,
2375.75,
2308.344936350696,
108.2039359230518,
-357471
]
] | no news data |
0 | [
[
2180,
2245,
2095,
2140,
284618,
48.51618433182275,
124.734376273836,
173.21414185010417,
-48.479765576268164,
2056.9373816562684,
2269.75,
2482.5626183437316,
-0.18752075633328044,
2261,
2269.75,
2263.8277980210282,
142.10974931144895,
70013816
],
[
2140,
2270,
2140,
2215,
195230,
53.79039077265855,
111.97089658286177,
160.9654927966557,
-48.994596213793926,
2078.6331228130584,
2276,
2473.3668771869416,
-0.17343310824863056,
2230,
2276,
2254.0622384168228,
141.244767217774,
70209046
],
[
2200,
2235,
2180,
2185,
154454,
51.516962175469644,
98.30183532545607,
148.43276130241577,
-50.1309259769597,
2105.442271256831,
2282,
2458.557728743169,
-0.15473946427972726,
2205,
2282,
2240.249790733458,
135.0844267022187,
70054592
],
[
2185,
2215,
2130,
2190,
156162,
51.881983109919226,
86.87106841067407,
136.12042272406742,
-49.249354313393354,
2095.407672630493,
2276.25,
2457.092327369507,
-0.15889496089577776,
2186,
2276.25,
2230.1998325867667,
131.50696765206024,
70210754
],
[
2190,
2235,
2165,
2200,
173554,
52.6498118029606,
77.7230764585156,
124.44095347095707,
-46.71787701244146,
2087.6180987742046,
2270,
2452.3819012257954,
-0.16068889975841008,
2186,
2270,
2224.1598660694135,
127.11361281977022,
70384308
],
[
2175,
2260,
2175,
2225,
383445,
54.60026109632714,
71.66441522581545,
113.88564582192875,
-42.2212305961133,
2084.513301787155,
2268,
2451.486698212845,
-0.16180484851220908,
2203,
2268,
2224.327892855531,
124.10549761835807,
70767753
],
[
2145,
2250,
2025,
2225,
242255,
54.600261096327145,
66.10091237710913,
104.32869913296483,
-38.2277867558557,
2080.421850153025,
2263.75,
2447.078149846975,
-0.16196854762847052,
2205,
2263.75,
2224.462314284425,
131.31224778847536,
70767753
],
[
2230,
2350,
2135,
2215,
544667,
53.576458294453815,
60.19103507539239,
95.50116632145036,
-35.31013124605796,
2076.2371278203086,
2260.75,
2445.2628721796914,
-0.16323155782788135,
2211,
2260.75,
2222.56985142754,
137.28994437501282,
70223086
],
[
2275,
2360,
2225,
2325,
682347,
62.014104829080395,
63.64978037945639,
89.13088913305157,
-25.48110875359518,
2079.4354950561524,
2265.5,
2451.5645049438476,
-0.16425910831502769,
2238,
2265.5,
2243.0558811420324,
137.84066263394047,
70905433
],
[
2345,
2345,
2235,
2240,
298620,
53.86678055982652,
58.85364316321602,
83.07543993908448,
-24.221796775868455,
2081.2519443954616,
2266.5,
2451.7480556045384,
-0.1634661862824076,
2246,
2266.5,
2242.444704913626,
135.8520438743733,
70606813
]
] | FTSE 러셀 "韓, WGBI 편입 내년 4월 확정 재확인…국채 시장 신뢰↑"(종합): FTSE 러셀 'FTSE 채권시장 국가분류 검토 결과' 발표WGBI 예상 편입비중 2.08%…상반기 때보다 0.03%p↑파이낸셜타임스스톡익스체인지(FTSE) 러셀. *재판매 및 DB 금지[세종=뉴시스]박광온 기자 = 한국 국채의 '세계국채지수(WGBI·World government Bond Index)' 편입이 내년 4월로 재차 확인됐다.기획재정부는 파이낸셜타임스스톡익스체인지(FTSE) 러셀이 7일 오후 4시(미국 동부 표준시) '2025년 9월 FTSE 채권시장 국가분류 검토 결과'를 발표했다고 8일 밝혔다.기재부는 "FTSE 러셀은 이번 하반기 반기별 검토를 통해 지난해 10월 한국의 WGBI 편입 결정과 지난 4월 한국 국채 WGBI 편입 방식 결정 등에 대해 재확인했다"고 전했다.FTSE 러셀이 운영하는 지수인 WGBI는 추종자금 규모만 2조5000억~3조 달러(약 3540조~4248조원)로 추정되는 세계 최대 채권지수다. 26개 주요국 국채가 편입돼 있으며, 연기금을 비롯한 글로벌 투자자들이 벤치마크로 활용하는 핵심 지수이기도 하다.한국 국채는 2022년 9월 WGBI 편입 예비 후보인 관찰대상국(Watch List)에 이름을 올린 후 지난해 10월 하반기 정례 시장 분류 보고서에서 편입에 성공했다.우리 정부는 WGBI 편입으로 최소 560억 달러(약 75조원)의 자금이 우리 국채 시장에 유입될 것으로 보고 있다.다만 지난 4월 '상반기 분류 보고서'에서 한국 국채의 편입 시점이 올해 11월에서 내년 4월로 밀린 바 있다. 최종 편입 완료 시점은 내년 11월로 기존 발표와 동일하다. 편입시점이 밀린 것은 한국이 첫 사례다.당시 12·3 계엄 사태와 탄핵 정국 등 불안정한 한국 상황으로 인해 편입이 지연된 것 아니냐는 의문이 제기됐으나, 정부는 "정치적 불안 때문이라면 편입 시기가 아니라 편입 자체를 (다시) 보거나 끝내는 시기를 늦추거나 했을 것"이라며 확대해석에 선을 긋기도 했다.[서울=뉴시스] 홍효식 기자 = 코스피가 전 거래일(3455.83)보다 93.38포인트(2.70%) 상승한 3549.21에 마감한 2일 오후 서울 영등포구 한국거래소 서울사무소 홍보관에 지수가 표시되고 있다.코스닥 지수는 전 거래일(845.34)보다 8.91포인트(1.05%) 오른 854.25에 거래를 종료했다. 서울 외환시장에서 원·달러 환율은 전 거래일 주간거래 종가(1403.2원)보다 3.2원 내린 1400.0원에 주간 거래를 마감했다. 2025.10.02. yesphoto@newsis.comFTSE 러셀은 이번 검토 결과를 통해 한국 국채의 WGBI 편입이 내년 4월부터 11월까지 매월 동일한 비중으로 총 8회에 걸쳐 단계적으로 편입될 예정이라고 설명했다.FTSE 러셀은 한국 국채의 원활한 지수편입(frictionless index inclusion)이 이뤄질 수 있도록 한국 정부 및 투자자, 시장 인프라 기관 등과 긴밀히 협력해 나갈 계획이라고 덧붙였다.WGBI 편입이 완료되면 영국과 스페인에 이어 9번째로 큰 투자 규모가 될 전망이다. 특히 이달 기준으로 한국의 WGBI 예상 편입 비중은 2.08%로, 지난 상반기 발표 때(2.05%)보다 0.03%p(포인트) 늘었다.이번 검토는 FTSE 러셀이 기존 상반기 리뷰에서의 편입 결정사항을 재차 확정하고, 시장 참여자들에게 안내한 것이다. 내년 4월 실제 편입 전 마지막 공식 리뷰라는 점에서 향후 변동 없이 예정대로 편입이 이행될 것임을 확인할 수 있었다는 것이 기재부의 입장이다.기재부는 "이번 발표를 통해 시장의 예측 가능성이 한층 높아지며, 우리 국채 시장의 신뢰와 안정성 제고에도 기여할 것으로 예상된다"고 설명했다.기재부는 "앞으로도 금융시장과의 소통을 한층 더 강화하면서 한국 국채 투자 관련 제도와 인프라를 지속 점검·보완하여 내년 4월 실제 WGBI 편입이 차질 없이 이루어지도록 만전을 기할 계획"이라고 밝혔다.그러면서 "외국인 투자자들이 불편함 없이 한국 자본시장에 원활히 투자할 수 있도록 외환·자본시장 선진화 노력도 지속 추진해 나갈 예정"이라고 덧붙였다.한편 FTSE 러셀은 런던 증권거래소 그룹(LSEG)의 자회사로 S&P 다우 존수(Dow Jones), 모건스탠리캐피털인터내셔널(MSCI), 크리스퍼테라퓨틱스(CRSP)와 함께 WGBI 등 세계 최대 시장지수 산출기관 중 하나다. [뉴욕=뉴시스] 최동준 기자 = 이재명 대통령이 25일(현지 시간) 미국 뉴욕 증권거래소를 방문해 관계자의 설명을 듣고 있다. (공동취재) 2025.09.26. photocdj@newsis.com FTSE 러셀 "韓, WGBI 편입 내년 4월 확정 재확인": FTSE 러셀 'FTSE 채권시장 국가분류 검토 결과' 발표파이낸셜타임스스톡익스체인지(FTSE) 러셀. *재판매 및 DB 금지[세종=뉴시스]박광온 기자 = 한국 국채의 '세계국채지수(WGBI·World government Bond Index)' 편입이 내년 4월로 재차 확인됐다.기획재정부는 파이낸셜타임스스톡익스체인지(FTSE) 러셀이 7일 오후 4시(미국 동부 표준시) '2025년 9월 FTSE 채권시장 국가분류 검토 결과'를 발표했다고 8일 밝혔다.기재부는 "FTSE 러셀은 이번 하반기 반기별 검토를 통해 지난해 10월 한국의 WGBI 편입 결정과 지난 4월 한국 국채 WGBI 편입 방식 결정 등에 대해 재확인했다"고 전했다.FTSE 러셀이 운영하는 지수인 WGBI는 블룸버그·바클레이즈 글로벌 종합지수, JP모건 신흥국 국채지수와 함께 세계 3대 채권지수로 꼽힌다. 연기금을 비롯한 글로벌 투자자들이 벤치마크로 활용하는 핵심 지수다.한국 국채는 2022년 9월 WGBI 편입 예비 후보인 관찰대상국(Watch List)에 이름을 올린 후 지난해 10월 하반기 정례 시장 분류 보고서에서 편입에 성공한 바 있다.다만 편입 시점이 당초 올해 11월에서 내년 4월로 밀렸다. 최종 편입 완료 시점은 내년 11월로 기존 발표와 동일하다. 편입시점이 밀린 것은 한국이 첫 사례다.기재부는 "앞으로도 금융시장과의 소통을 한층 더 강화하면서 한국 국채 투자 관련 제도와 인프라를 지속 점검·보완하여 내년 4월 실제 WGBI 편입이 차질 없이 이루어지도록 만전을 기할 계획"이라고 밝혔다. 그러면서 "외국인 투자자들이 불편함 없이 한국 자본시장에 원활히 투자할 수 있도록 외환·자본시장 선진화 노력도 지속 추진해 나갈 예정"이라고 덧붙였다.[뉴욕=뉴시스] 최동준 기자 = 이재명 대통령이 25일(현지 시간) 미국 뉴욕 증권거래소를 방문해 관계자의 설명을 듣고 있다. (공동취재) 2025.09.26. photocdj@newsis.com |
0 | [
[
6920,
6920,
6780,
6880,
49875,
47.40081609728536,
-15.782932035202066,
0.13597518925646046,
-15.918907224458525,
6754.984700666747,
6970,
7185.015299333253,
-0.06169735992345857,
6940,
6970,
6957.965005177482,
123.19379783636401,
213074
],
[
6830,
6890,
6830,
6850,
8363,
45.06691589927998,
-23.93109450124939,
-4.677438748844709,
-19.253655752404683,
6783.684469795352,
6976,
7168.315530204648,
-0.05513633320087385,
6920,
6976,
6936.3720041419865,
118.6799551337666,
204711
],
[
6840,
6850,
6790,
6790,
11766,
40.74581731577719,
-34.82858823389324,
-10.707668645854417,
-24.120919588038824,
6791.9283370089515,
6977.5,
7163.0716629910485,
-0.05319144765060508,
6876,
6977.5,
6907.097603313589,
114.488529767069,
192945
],
[
6790,
6830,
6750,
6760,
17795,
38.74544131473619,
-45.362766078741515,
-17.638688132431838,
-27.724077946309677,
6774.5903449521165,
6974,
7173.4096550478835,
-0.05718659450756623,
6840,
6974,
6877.678082650872,
112.0250633551355,
175150
],
[
6800,
6890,
6770,
6800,
40391,
42.77916558687415,
-49.90820152893593,
-24.09259081173266,
-25.815610717203274,
6757.150997170154,
6969,
7180.849002829846,
-0.06079753273922962,
6816,
6969,
6862.142466120698,
113.30898740119724,
215541
],
[
6830,
6830,
6700,
6720,
61386,
37.4652879785304,
-59.282452077903145,
-31.130563064966758,
-28.151889012936387,
6717.178590924035,
6956.5,
7195.821409075965,
-0.06880512012534026,
6784,
6956.5,
6833.713972896559,
114.50120258682603,
154155
],
[
6730,
6790,
6630,
6680,
28388,
35.11649323639,
-69.14225006267407,
-38.73290046450822,
-30.409349598165846,
6672.910288721791,
6938.5,
7204.089711278209,
-0.07655536824334037,
6750,
6938.5,
6802.971178317248,
117.75111668776702,
125767
],
[
6680,
6800,
6680,
6730,
18786,
40.16610471384536,
-72.09061315544113,
-45.404443002694805,
-26.686170152746328,
6646.828570863599,
6922.5,
7198.171429136401,
-0.07964504994912258,
6738,
6922.5,
6788.376942653798,
117.91175121006938,
144553
],
[
6770,
6900,
6740,
6850,
25449,
50.18614999106456,
-64.00638921780228,
-49.1248322457163,
-14.881556972085981,
6646.84353034309,
6909.5,
7172.15646965691,
-0.07602763431707368,
6756,
6909.5,
6800.701554123039,
121.63234040935014,
170002
],
[
6890,
6890,
6790,
6830,
16814,
48.721687797531736,
-58.53861958896687,
-51.00758971436642,
-7.531029874600449,
6646.00365062015,
6896.5,
7146.99634937985,
-0.07264448615380252,
6762,
6896.5,
6806.561243298432,
120.0871732372537,
153188
]
] | no news data |
0 | [
[
6540,
6610,
6350,
6410,
10274,
49.676550242135846,
66.51817507268333,
124.20690674090268,
-57.68873166821935,
5986.108618727822,
6772,
7557.891381272178,
-0.2321002307360241,
6590,
6772,
6590.334962587989,
406.4549365357611,
109107
],
[
6400,
6860,
6380,
6770,
27953,
55.468472530536324,
74.7266147239925,
114.31084833752065,
-39.584233613528156,
6006.381503360558,
6784,
7561.618496639442,
-0.22925073603757137,
6602,
6784,
6626.267970070392,
411.70815535463527,
137060
],
[
6710,
8000,
6700,
7720,
235552,
66.44405510573871,
156.0896188414108,
122.6666024382987,
33.423016403112115,
5949.885357024232,
6805,
7660.114642975768,
-0.2513195129980215,
6798,
6805,
6845.014376056314,
475.1575728293042,
372612
],
[
7730,
8390,
7530,
7910,
129063,
68.13558847933693,
233.21345831982762,
144.77597361460448,
88.43748470522314,
5886.922494431866,
6824.5,
7762.077505568134,
-0.27476811651201827,
7084,
6824.5,
7058.011500845052,
502.64631762721103,
501675
],
[
7910,
8960,
7910,
7920,
143717,
68.22637240983553,
291.77813644884554,
174.1764061814527,
117.60173026739284,
5815.137295639757,
6857,
7898.862704360243,
-0.30388295299992496,
7346,
6857,
7230.409200676042,
541.7430092252674,
645392
],
[
7850,
8110,
7700,
8000,
19996,
68.98759761523476,
340.7188029436729,
207.48488553389677,
133.23391740977615,
5749.292411818053,
6910,
8070.707588181947,
-0.33595009788189506,
7664,
6910,
7384.327360540834,
532.3327942806055,
665388
],
[
7900,
7900,
7370,
7540,
30610,
60.07520788665674,
338.48463791319773,
233.68483600975696,
104.79980190344077,
5739.8749624040465,
6932,
8124.1250375959535,
-0.3439483663000443,
7818,
6932,
7415.461888432667,
539.3090232605623,
634778
],
[
7540,
7680,
7310,
7650,
12598,
61.360707213751645,
341.651777699426,
255.27822434769078,
86.37355335173524,
5724.5734407380305,
6951,
8177.4265592619695,
-0.35287773248797855,
7804,
6951,
7462.369510746134,
527.2155215990936,
647376
],
[
7360,
7640,
7000,
7130,
56820,
52.719134241040656,
298.75820599120834,
263.9742206763943,
34.78398531481406,
5723.836351224723,
6948.5,
8173.163648775277,
-0.3524972724401746,
7648,
6948.5,
7395.895608596908,
535.9858414848726,
590556
],
[
7200,
7200,
6800,
7050,
27070,
51.517077441262686,
255.3657129891444,
262.2525191389443,
-6.886806149799895,
5789.665882583813,
6983,
8176.334117416187,
-0.34178264855110607,
7474,
6983,
7326.716486877526,
526.272567093096,
563486
]
] | no news data |
0 | [
[
980,
995,
967,
969,
155591,
25.691696398030224,
-11.722732600755535,
-9.839494170864333,
-1.8832384298912022,
973.5543000441095,
998.1999999999999,
1022.8456999558904,
-0.04938028442374364,
984.8,
998.1999999999999,
989.8134340121471,
22.666174845018286,
4149110
],
[
962,
990,
962,
984,
40956,
38.135421074372154,
-11.580817473692377,
-10.187758831429942,
-1.3930586422624351,
972.0757901474348,
996.95,
1021.8242098525653,
-0.049900616585717004,
980.8,
996.95,
988.6507472097178,
23.04716235608841,
4190066
],
[
984,
1000,
976,
983,
82847,
37.68237256052397,
-11.417427360196257,
-10.433692537183205,
-0.9837348230130516,
970.5129967201691,
996.1000000000001,
1021.6870032798312,
-0.05137436658936057,
979.1999999999999,
996.1000000000001,
987.5205977677743,
23.115222187796384,
4107219
],
[
983,
989,
976,
981,
47434,
36.74222442592867,
-11.318846190246859,
-10.610723267795937,
-0.7081229224509222,
968.8863208191028,
995.35,
1021.8136791808972,
-0.05317462034640519,
979.4000000000001,
995.35,
986.2164782142196,
22.392706317239497,
4059785
],
[
982,
984,
971,
983,
108664,
38.39739148844774,
-10.953076371166844,
-10.679193888470119,
-0.27388248269672566,
967.5882336983418,
994.5500000000001,
1021.5117663016583,
-0.054219026296633166,
980.0000000000001,
994.5500000000001,
985.5731825713757,
21.72179872315096,
4168449
],
[
986,
986,
920,
957,
131276,
28.10286193511548,
-12.615757266518358,
-11.066506564079768,
-1.5492507024385898,
960.9304349548524,
992.7,
1024.4695650451476,
-0.0640063766397655,
977.6,
992.7,
979.8585460571006,
24.884527385783038,
4037173
],
[
942,
965,
939,
959,
79888,
29.664993633698483,
-13.615114010551338,
-11.576228053374082,
-2.0388859571772553,
955.8402143590757,
991.0000000000001,
1026.1597856409244,
-0.0709581950371833,
972.6000000000001,
991.0000000000001,
975.6868368456805,
24.96420400108425,
4117061
],
[
944,
962,
940,
955,
97004,
28.338813890338606,
-14.56201614322049,
-12.173385671343365,
-2.388630471877125,
950.4346226430325,
989.0500000000001,
1027.6653773569676,
-0.07808579415998694,
967,
989.0500000000001,
971.5494694765445,
24.75247514386395,
4020057
],
[
955,
960,
949,
954,
41428,
28.001783919676473,
-15.217714211343264,
-12.782251379343347,
-2.435462831999917,
945.4713161905255,
987.0000000000001,
1028.5286838094746,
-0.08415133497360598,
961.5999999999999,
987.0000000000001,
968.0395755812356,
23.77015549073081,
3978629
],
[
954,
956,
940,
945,
67971,
25.107641102789042,
-16.275965242364464,
-13.480994151947572,
-2.794971090416892,
939.1619163698743,
984.4000000000001,
1029.638083630126,
-0.09190996267802884,
954,
984.4000000000001,
963.4316604649885,
23.21514438425004,
3910658
]
] | no news data |
0 | [
[
8840,
8940,
8730,
8860,
38106,
73.99598153793855,
19.75183747572919,
-85.80070876701679,
105.55254624274598,
7903.452951684867,
8355,
8806.547048315133,
-0.1080902569276201,
8690,
8355,
8555.541241204945,
171.43023324381232,
76714
],
[
8860,
8860,
8480,
8810,
23774,
70.18312041630878,
42.43012370998986,
-60.15454227161546,
102.58466598160533,
7878.891526507165,
8369,
8859.108473492835,
-0.11712473975214133,
8738,
8369,
8606.432992963957,
186.32807372639715,
52940
],
[
8800,
8850,
8660,
8720,
13995,
63.80951085662125,
52.53499043244483,
-37.61663573080341,
90.15162616324824,
7876.040115849756,
8389.5,
8902.959884150245,
-0.12240536006919228,
8768,
8389.5,
8629.146394371166,
186.59035417451165,
38945
],
[
8800,
8800,
8560,
8760,
18432,
65.31705791632571,
63.044102645962994,
-17.48448805545013,
80.52859070141312,
7870.359358257097,
8409.5,
8948.640641742904,
-0.12822180670501312,
8796,
8409.5,
8655.317115496933,
190.40532887633225,
57377
],
[
8760,
8810,
8690,
8780,
19497,
66.07793309903197,
72.15472785432212,
0.4433551265043203,
71.7113727278178,
7874.6701386276245,
8434.5,
8994.329861372375,
-0.13274761073504654,
8786,
8434.5,
8680.253692397546,
185.3763768137371,
76874
],
[
8810,
8840,
8670,
8840,
23619,
68.3230877813849,
83.256730762816,
17.00603025376666,
66.25070050904935,
7888.732388976444,
8466,
9043.267611023557,
-0.13637316584539488,
8782,
8466,
8712.202953918037,
184.27806418418444,
100493
],
[
8670,
9040,
8650,
9000,
46403,
73.38234899957648,
103.76961930066318,
34.35874806314597,
69.41087123751721,
7897.954711281853,
8506.5,
9115.045288718147,
-0.14307771438738548,
8820,
8506.5,
8769.762363134429,
198.97248817102843,
146896
],
[
9000,
9280,
8900,
8960,
55767,
70.3569947512514,
115.4675277642109,
50.58050400335895,
64.88702376085195,
7912.473182732162,
8541.5,
9170.526817267837,
-0.14728720184226132,
8868,
8541.5,
8807.809890507542,
211.9030247302407,
91129
],
[
8960,
9080,
8920,
8970,
30263,
70.6824097662198,
124.11440729816604,
65.28728466232037,
58.82712263584567,
7941.310090206352,
8579,
9216.68990979365,
-0.1486629933077629,
8910,
8579,
8840.247912406034,
208.1956658209378,
121392
],
[
8970,
9150,
8880,
8970,
23405,
70.6824097662198,
129.47461881567324,
78.12475149299095,
51.349867322682286,
7977.699625238201,
8616,
9254.300374761799,
-0.14816628940617424,
8948,
8616,
8866.198329924828,
212.61026111944224,
121392
]
] | no news data |
0 | [
[
1643,
1652,
1610,
1611,
133668,
32.110278248915264,
4.105011314898093,
18.369615372423432,
-14.26460405752534,
1569.2776373077954,
1681.85,
1794.4223626922044,
-0.133867304090382,
1657.4,
1681.85,
1666.5185493227173,
57.970556789710905,
10215571
],
[
1611,
1650,
1605,
1627,
59475,
36.17981861160265,
0.25910841165637066,
14.747513980270021,
-14.48840556861365,
1574.5945069900956,
1683.2999999999997,
1792.0054930099038,
-0.12915759877609947,
1644.6000000000001,
1683.2999999999997,
1658.614839458174,
57.0440884475887,
10275046
],
[
1627,
1641,
1609,
1609,
70376,
33.730205360220204,
-4.1929136169424055,
10.959428460827537,
-15.152342077769942,
1579.6625459498334,
1684.45,
1789.2374540501667,
-0.12441741108393435,
1632.4,
1684.45,
1648.6918715665392,
55.25522498704665,
10204670
],
[
1630,
1630,
1605,
1610,
51751,
33.997569553460615,
-7.553410492717148,
7.256860670118601,
-14.81027116283575,
1589.3348563836475,
1686.4,
1783.4651436163526,
-0.11511520827366288,
1623.2,
1686.4,
1640.9534972532315,
53.09413748797189,
10256421
],
[
1602,
1634,
1590,
1627,
178638,
38.537327174495786,
-8.744074307153141,
4.056673674664252,
-12.800747981817395,
1585.7285547453312,
1685.2,
1784.671445254669,
-0.11805298511116648,
1616.8000000000002,
1685.2,
1638.1627978025854,
52.44455623883105,
10435059
],
[
1626,
1644,
1584,
1591,
171734,
33.31201850599862,
-12.449077873367969,
0.7555233650578081,
-13.204601238425777,
1574.9817665194814,
1676.8999999999999,
1778.8182334805183,
-0.12155552922716732,
1612.8000000000002,
1676.8999999999999,
1628.7302382420685,
52.98423079320026,
10263325
],
[
1560,
1589,
1528,
1578,
146388,
31.643465765325566,
-16.24702564891095,
-2.6449864377359433,
-13.602039211175006,
1566.4708686886618,
1667.2,
1767.9291313113383,
-0.12083628996081847,
1603,
1667.2,
1618.584190593655,
53.699642879400244,
10116937
],
[
1580,
1617,
1556,
1561,
192609,
29.558443024397626,
-20.39359982463361,
-6.194709115115477,
-14.198890709518135,
1553.2786000555163,
1658.1499999999999,
1763.0213999444834,
-0.1264920543310117,
1593.4000000000003,
1658.1499999999999,
1607.067352474924,
54.22109695944308,
9924328
],
[
1546,
1694,
1546,
1617,
441532,
42.90448623415146,
-18.942698112454764,
-8.744306914583335,
-10.198391197871429,
1551.8358894248063,
1652.4999999999998,
1753.1641105751933,
-0.12183250901687565,
1594.8000000000002,
1652.4999999999998,
1609.0538819799394,
60.91959003376857,
10365860
],
[
1617,
1631,
1582,
1603,
239176,
40.8221806113036,
-18.706889670007286,
-10.736823465668126,
-7.97006620433916,
1548.9473900041557,
1646.6499999999999,
1744.352609995844,
-0.11866833874332022,
1590,
1646.6499999999999,
1607.8431055839515,
60.06819074564225,
10126684
]
] | no news data |
0 | [
[
1535,
1535,
1450,
1501,
182313,
7.746281913533619,
-175.06271313737102,
-191.77972113469076,
16.71700799731974,
1505.25600447178,
1677,
1848.74399552822,
-0.2048228926991294,
1550.8000000000002,
1677,
1594.3447416530714,
161.04155761941954,
-14767692
],
[
1458,
1514,
1457,
1470,
148174,
7.623972796008258,
-174.4484054253801,
-188.31345799282866,
13.865052567448572,
1475.9393883633384,
1660.3500000000001,
1844.760611636662,
-0.22213462418967297,
1521.8000000000002,
1660.3500000000001,
1569.4757933224573,
153.610017789461,
-14915866
],
[
1470,
1508,
1462,
1506,
78247,
9.41275746722946,
-169.10729932139452,
-184.47222625854187,
15.364926937147345,
1456.5668175713984,
1648.1499999999999,
1839.7331824286014,
-0.23248270173054822,
1510.6000000000001,
1648.1499999999999,
1556.780634657966,
145.92358794735665,
-14837619
],
[
1505,
1505,
1393,
1415,
223967,
8.941423205974395,
-170.25478258099088,
-181.62873752303167,
11.373954942040797,
1419.0991997715494,
1631.9499999999998,
1844.8008002284503,
-0.2608545607750856,
1483.6,
1631.9499999999998,
1528.424507726373,
143.57190309397404,
-15061586
],
[
1425,
1484,
1415,
1421,
149054,
9.264039370747888,
-168.73495000567755,
-179.04998001956085,
10.315030013883302,
1390.9467513199643,
1615.25,
1839.5532486800357,
-0.2777319284074115,
1462.6000000000001,
1615.25,
1506.9396061810985,
138.2453385872616,
-14912532
],
[
1459,
1459,
1405,
1420,
86164,
9.258151978054348,
-165.7010646545839,
-176.38019694656546,
10.679132291981574,
1367.4743042970906,
1598.9,
1830.3256957029096,
-0.2894811379109506,
1446.4,
1598.9,
1489.5516849448788,
132.22781440245723,
-14998696
],
[
1419,
1457,
1370,
1380,
179147,
9.011455897953779,
-164.62664092190835,
-174.02948574163403,
9.402844819725686,
1341.8624974261922,
1579.9,
1817.937502573808,
-0.3013323660659635,
1428.4,
1579.9,
1467.641347955903,
128.99725623085314,
-15177843
],
[
1381,
1387,
1321,
1373,
123551,
8.966428158104286,
-162.46717342853708,
-171.71702327901465,
9.249849850477574,
1315.946329863153,
1563.25,
1810.553670136847,
-0.31639682729806096,
1401.8000000000002,
1563.25,
1448.7130783647226,
124.49745221436363,
-15301394
],
[
1373,
1762,
1361,
1692,
3738716,
26.893803207693416,
-133.4765117351144,
-164.06892097023461,
30.592409235120215,
1315.3972161155536,
1563.7499999999998,
1812.102783884446,
-0.3176374534093636,
1457.2000000000003,
1563.7499999999998,
1497.3704626917781,
144.24763419905196,
-11562678
],
[
1670,
2195,
1659,
2195,
6195407,
45.21452366958887,
-69.11657437718964,
-145.0784516516256,
75.96187727443598,
1217.0606254607258,
1585.8999999999999,
1954.739374539274,
-0.4651483379018527,
1612,
1585.8999999999999,
1636.8963701534226,
172.2299460419768,
-5367271
]
] | no news data |
0 | [
[
43150,
43150,
41750,
41950,
24483,
39.41890219275064,
-773.3029062998321,
-1059.2347585777047,
285.9318522778726,
40441.32793456532,
42557.5,
44673.67206543468,
-0.0994500177611316,
42930,
42557.5,
42994.80325388841,
1424.658126490811,
-52484
],
[
42450,
42450,
41850,
42050,
15207,
40.07559421947033,
-795.399671420455,
-1006.4677411462549,
211.0680697257999,
40393.196489782364,
42512.5,
44631.803510217636,
-0.09970260559683088,
42700,
42512.5,
42805.84260311073,
1365.7539745986103,
-37277
],
[
41800,
42400,
41500,
41500,
15381,
37.65776031096672,
-847.5222119403625,
-974.6786353050763,
127.15642336471387,
40443.35559647692,
42527.5,
44611.64440352308,
-0.09801396289568311,
42320,
42527.5,
42544.674082488586,
1332.4858335558524,
-52658
],
[
41750,
42350,
41250,
41250,
23020,
36.57751426744516,
-898.6436073683217,
-959.4716297177255,
60.828022349403795,
40513.174271874326,
42545,
44576.825728125674,
-0.0955141957045798,
42070,
42545,
42285.73926599087,
1315.8797025875774,
-75678
],
[
41650,
46050,
41650,
44600,
90190,
55.14546690170346,
-661.2185626766222,
-899.8210163095049,
238.60245363288266,
40610.772154255756,
42720,
44829.227845744244,
-0.09874662199177174,
42270,
42720,
42748.5914127927,
1564.7454381170362,
14512
],
[
43650,
43650,
42500,
42550,
32974,
46.22665566307168,
-631.1992990272774,
-846.0966728530594,
214.89737382578198,
40722.666973745065,
42767.5,
44812.333026254935,
-0.09562555801741675,
42390,
42767.5,
42708.87313023416,
1602.9779068229623,
-18462
],
[
42000,
43150,
41400,
43000,
42173,
48.20687196437454,
-564.5893426179246,
-789.7952068060325,
225.20586418810797,
40895.12820934304,
42845,
44794.87179065696,
-0.09101980584231337,
42580,
42845,
42767.09850418733,
1613.4794849070365,
23711
],
[
43150,
44650,
42500,
43950,
48420,
52.20811999656012,
-430.1845124668034,
-717.8730679381868,
287.6885554713833,
40947.74892187835,
42932.5,
44917.25107812165,
-0.09245914298592664,
43070,
42932.5,
43003.67880334987,
1651.8023788422483,
72131
],
[
44550,
44600,
43350,
44600,
22813,
54.7821167541934,
-268.12734340291354,
-627.9239230311321,
359.7965796282185,
40959.923194561656,
43050,
45140.076805438344,
-0.09709996773232726,
43740,
43050,
43322.94304267989,
1623.102208924945,
94944
],
[
44350,
49300,
44350,
49250,
124097,
68.04238955487644,
232.83627729846194,
-455.7718829652133,
688.6081602636752,
39982.16482623505,
43407.5,
46832.83517376495,
-0.15782227374370558,
44670,
43407.5,
44508.35443414392,
1860.737765430306,
219041
]
] | no news data |
0 | [
[
3085,
3285,
3010,
3045,
1070619,
33.6455796464386,
68.980758409582,
236.55293940808974,
-167.57218099850775,
3399.53539669805,
3991.25,
4582.96460330195,
-0.29650590832543683,
3658,
3991.25,
3721.2431018125317,
262.86609174686527,
10316808
],
[
3095,
3160,
2985,
3015,
175631,
33.15393001415207,
2.971880875586976,
189.83672770158918,
-186.8648468260022,
3205.074904223047,
3935,
4664.925095776953,
-0.3709911541433052,
3469,
3935,
3579.9944814500254,
256.58994233637486,
10141177
],
[
3000,
3060,
2810,
2830,
391842,
30.221184721251014,
-63.536178512877086,
139.16214645869593,
-202.69832497157302,
2996.8745564879564,
3877.5,
4758.125443512044,
-0.45422331064450994,
3268,
3877.5,
3429.9955851600207,
256.11923216949094,
9749335
],
[
2830,
2900,
2795,
2830,
109156,
30.221184721251014,
-114.91957343531612,
88.34580247989354,
-203.26537591520966,
2824.24466721262,
3816.5,
4808.75533278738,
-0.5199818329817268,
3064,
3816.5,
3309.9964681280167,
245.3250013002416,
9749335
],
[
2830,
2885,
2795,
2840,
74826,
30.606005801012504,
-153.0698734636053,
40.062667291193776,
-193.13254075479907,
2679.9405358108534,
3760.8333374023437,
4841.726138993834,
-0.5748155818774341,
2912,
3760.8333374023437,
3215.9971745024136,
234.23035835022435,
9824161
],
[
2840,
2890,
2740,
2805,
96904,
29.982759666616584,
-184.00734643775104,
-4.751335454595193,
-179.25601098315585,
2546.604450835861,
3699.0833374023437,
4851.562223968826,
-0.6231159351904753,
2864,
3699.0833374023437,
3133.797739601931,
228.2139041823512,
9727257
],
[
2740,
2825,
2680,
2810,
73265,
30.201428112071056,
-205.75029709911587,
-44.95112778349933,
-160.79916931561655,
2431.2476844306834,
3638.75,
4846.252315569316,
-0.6636907265238428,
2823,
3638.75,
3069.038191681545,
222.27005388361184,
9800522
],
[
2810,
2820,
2685,
2735,
156828,
28.75095607192661,
-226.42354565603546,
-81.24561135800656,
-145.1779342980289,
2354.884969051888,
3548.5,
4742.115030948112,
-0.6727434301525218,
2804,
3548.5,
3002.230553345236,
216.036478606211,
9643694
],
[
2730,
2780,
2720,
2740,
55922,
28.995783149179825,
-239.6413495606762,
-112.92475899854048,
-126.7165905621357,
2277.884969051888,
3471.5,
4665.115030948112,
-0.6876652922068914,
2786,
3471.5,
2949.784442676189,
204.8910158486245,
9699616
],
[
2720,
2745,
2620,
2635,
134393,
26.904962519914445,
-255.64229165621327,
-141.46826553007503,
-114.17402612613824,
2201.93213023923,
3390,
4578.06786976077,
-0.7009249969090089,
2745,
3390,
2886.827554140951,
199.18451471657988,
9565223
]
] | no news data |
0 | [
[
6850,
6960,
6750,
6760,
129215,
54.0229192796149,
309.41461844379955,
336.0000552292538,
-26.58543678545425,
5510.071641059192,
6619,
7727.928358940808,
-0.33507428884750196,
7020,
6619,
6938.977035551376,
310.4023736536425,
2097072
],
[
6830,
6900,
6600,
6810,
265104,
55.2211093663197,
280.5594043372839,
324.91192505085985,
-44.35252071357593,
5644.0485664368925,
6673,
7701.9514335631075,
-0.3083924572345594,
6934,
6673,
6913.181628441101,
309.65934696409664,
2362176
],
[
6880,
7110,
6830,
7050,
339821,
60.53726224566619,
273.9000838340344,
314.7095568074948,
-40.8094729734604,
5773.0706253017925,
6734,
7694.9293746982075,
-0.28539630968167734,
6900,
6734,
6940.545302752881,
308.96939360951836,
2701997
],
[
7200,
7580,
7190,
7350,
988910,
65.97498599668833,
289.4929229402178,
309.6662300340394,
-20.17330709382162,
5877.858828191312,
6803.5,
7729.141171808688,
-0.2721073482203831,
6964,
6803.5,
7022.436242202305,
324.75729406598134,
3690907
],
[
7490,
7650,
7350,
7500,
554532,
68.32515510712867,
310.3762820924667,
309.8082404457249,
0.5680416467417899,
5992.282643369439,
6880,
7767.717356630561,
-0.25805737111353516,
7094,
6880,
7117.948993761845,
322.9889159184113,
4245439
],
[
7500,
7760,
7330,
7620,
655035,
70.10419514271423,
332.7734861907529,
314.4012895947305,
18.372196596022434,
6119.715554532177,
6961.5,
7803.284445467823,
-0.24183996134965838,
7266,
6961.5,
7218.359195009476,
330.6325647813819,
4900474
],
[
7700,
7700,
7070,
7140,
617196,
56.44712027756931,
308.2382644878071,
313.16868457334584,
-4.930420085538742,
6328.337149839883,
7021.5,
7714.662850160117,
-0.19744010543619372,
7332,
7021.5,
7202.687356007581,
352.0159530112832,
4283278
],
[
7200,
7440,
7160,
7410,
282554,
61.04430400420565,
307.04128720501103,
311.9432050996789,
-4.901917894667861,
6429.22494938879,
7073,
7716.77505061121,
-0.18203733934998154,
7404,
7073,
7244.1498848060655,
348.3005277961916,
4565832
],
[
7600,
7600,
7250,
7290,
346731,
58.10856591538377,
293.0317889098851,
308.16092186172017,
-15.12913295183506,
6514.1697764108585,
7111,
7707.8302235891415,
-0.16786112321449628,
7392,
7111,
7253.319907844852,
348.4219186678922,
4219101
],
[
7280,
7280,
6810,
6830,
346666,
48.48306208586854,
242.02113595604078,
294.9329646805843,
-52.91182872454351,
6583.208244192502,
7127,
7670.791755807498,
-0.15260046465763935,
7258,
7127,
7168.655926275882,
357.82035304875706,
3872435
]
] | no news data |
0 | [
[
40100,
40300,
39600,
40050,
9298,
33.94801906926374,
148.96324449673557,
425.24880779186424,
-276.28556329512867,
38719.29250889273,
40970,
43220.70749110727,
-0.10987100273894412,
40510,
40970,
40820.531095569466,
1237.948142170376,
-128130
],
[
40100,
40900,
40100,
40400,
12161,
36.50101794955333,
98.49645827747736,
359.8983378889869,
-261.4018796115095,
38761.605738549566,
40987.5,
43213.394261450434,
-0.10861332169322033,
40430,
40987.5,
40736.424876455574,
1210.2375605867778,
-115969
],
[
40150,
41250,
40150,
40900,
15300,
40.064972288838725,
97.72052652987622,
307.4627756171647,
-209.74224908728849,
38847.43752727019,
41030,
43212.56247272981,
-0.10638861675504814,
40480,
41030,
40769.13990116446,
1202.3634491162939,
-100669
],
[
40950,
41350,
40300,
41250,
14727,
42.49791393117788,
123.91920648226369,
270.7540617901845,
-146.8348553079208,
38908.567176837976,
41072.5,
43236.432823162024,
-0.10537137126603074,
40520,
41072.5,
40865.31192093157,
1191.4803456079871,
-85942
],
[
41250,
41350,
40150,
40300,
24116,
37.99014007375704,
67.24957731126779,
230.05316489440116,
-162.80358758313338,
38890.966639485116,
41065,
43239.033360514884,
-0.10588254525824349,
40580,
41065,
40752.24953674526,
1192.088892350274,
-110058
],
[
40000,
40250,
39000,
40050,
22684,
36.8814663012154,
2.140898304802249,
184.4707115764814,
-182.32981327167914,
38851.19649761391,
41050,
43248.80350238609,
-0.10712806345364612,
40580,
41050,
40611.799629396206,
1199.7968286109688,
-132742
],
[
40200,
42400,
40200,
41100,
41705,
44.241472031328534,
34.86611106834607,
154.54979147485432,
-119.68368040650824,
38939.900212711975,
41097.5,
43255.099787288025,
-0.10499907718416085,
40720,
41097.5,
40709.43970351697,
1281.9541979958997,
-91037
],
[
41600,
42300,
40925,
42300,
26893,
51.23936413347296,
155.8346839050937,
154.8067699609022,
1.0279139441915106,
39047.739973765245,
41210,
43372.260026234755,
-0.1049386084074135,
41000,
41210,
41027.55176281357,
1288.6003267104784,
-64144
],
[
41900,
42000,
40750,
41200,
37229,
45.590901680137534,
161.08544970134972,
156.06250590899168,
5.022943792358035,
39086.04676644649,
41235,
43383.95323355351,
-0.10422957359299194,
40990,
41235,
41062.04141025086,
1307.2717319454443,
-101373
],
[
41250,
41250,
40000,
40050,
29516,
40.55723254224517,
71.6256741890029,
139.17513956499394,
-67.54946537599105,
39028.17341192406,
41215,
43401.82658807594,
-0.10611799529666105,
40940,
41215,
40859.63312820069,
1303.1808939493412,
-130889
]
] | no news data |
0 | [
[
5320,
5430,
5320,
5410,
45410,
37.08061776632325,
-49.29033710255317,
-16.710146241848385,
-32.58019086070478,
5277.352427402935,
5533.5,
5789.647572597065,
-0.09258067140040298,
5418,
5533.5,
5465.493722259387,
173.34167220897848,
-930657
],
[
5410,
5490,
5400,
5460,
37561,
39.99602523893644,
-47.87750877407416,
-22.943618748293538,
-24.93389002578062,
5271.289559508243,
5529.5,
5787.710440491757,
-0.09339377538358161,
5412,
5529.5,
5464.39497780751,
167.38869562262286,
-893096
],
[
5440,
5490,
5430,
5490,
32924,
41.74031596359789,
-43.831816963738675,
-27.121258391382565,
-16.71055857235611,
5282.2356991988445,
5534,
5785.7643008011555,
-0.0909881824362687,
5418,
5534,
5469.515982246008,
159.71807450672122,
-860172
],
[
5440,
5580,
5440,
5540,
68337,
44.6293452458962,
-36.174003528703906,
-28.931807418846834,
-7.242196109857073,
5292.541661301685,
5539.5,
5786.458338698315,
-0.08916268208261213,
5450,
5539.5,
5483.612785796807,
158.309640613384,
-791835
],
[
5500,
5650,
5500,
5640,
137625,
49.97260610828215,
-21.784844814317694,
-27.50241489794101,
5.717570083623315,
5306.37104356832,
5550.5,
5794.62895643168,
-0.08796647380656888,
5508,
5550.5,
5514.890228637446,
157.71609485528515,
-654210
],
[
5520,
6230,
5520,
5950,
1002555,
62.16240668102772,
14.46631765210168,
-19.108668387932475,
33.574986040034155,
5268.665225636425,
5571,
5873.334774363575,
-0.1085387809598187,
5616,
5571,
5601.912182909957,
197.1649452227648,
348345
],
[
5950,
6210,
5920,
6100,
454714,
66.42539272638183,
54.66917921237746,
-4.353098867870489,
59.02227808024794,
5221.828293641163,
5602,
5982.171706358837,
-0.1357271354369285,
5744,
5602,
5701.529746327966,
203.7960205639959,
803059
],
[
6100,
6420,
6070,
6390,
346000,
72.80472570859902,
108.67804021587199,
18.253128948878008,
90.42491126699397,
5121.337753141999,
5640,
6158.662246858001,
-0.18392278257375916,
5924,
5640,
5839.223797062373,
214.23916195228193,
1149059
],
[
6410,
6410,
6230,
6330,
168937,
69.8477047315056,
144.96785393409937,
43.59607394592228,
101.37177998817708,
5065.892504246025,
5667.5,
6269.107495753975,
-0.2123008366136656,
6082,
5667.5,
5937.379037649898,
211.79350752711895,
980122
],
[
6330,
6340,
6070,
6090,
199793,
59.44686372933496,
152.60268970838933,
65.3973970984157,
87.20529260997364,
5055.935507701735,
5686.5,
6317.064492298265,
-0.22177595789967983,
6172,
5686.5,
5967.903230119919,
215.95111413232473,
780329
]
] | no news data |
0 | [
[
36000,
36000,
35450,
35500,
1833,
42.80330694494655,
-181.2427550234861,
-200.83008298562834,
19.58732796214224,
35302.869804428585,
35827.5,
36352.130195571415,
-0.029286452896317927,
35690,
35827.5,
35706.36135893906,
550.9154417375289,
-21892
],
[
35400,
35700,
35350,
35500,
2138,
42.803306944946534,
-186.99566636794043,
-198.06319966209077,
11.067533294150337,
35265.55436209699,
35810,
36354.44563790301,
-0.030407463719799434,
35670,
35810,
35665.08908715125,
536.5643387562768,
-21892
],
[
35300,
35700,
35300,
35550,
1191,
43.9348040208324,
-185.3833243572808,
-195.52722460112878,
10.14390024384798,
35237.83082406097,
35792.5,
36347.16917593903,
-0.03099359787324331,
35610,
35792.5,
35642.071269721004,
526.8097431308285,
-20701
],
[
35650,
35850,
35350,
35550,
3482,
43.934804020832395,
-182.00746296023863,
-192.82327227295076,
10.815809312712133,
35224.594706046504,
35762.5,
36300.405293953496,
-0.030082085645773974,
35530,
35762.5,
35623.6570157768,
524.8947614786264,
-20701
],
[
35400,
35650,
35100,
35250,
5861,
38.61862131182531,
-201.22002211685322,
-194.50262224173127,
-6.7173998751219415,
35160.488935248824,
35720,
36279.511064751176,
-0.03132760720891241,
35470,
35720,
35548.925612621446,
526.6879928015817,
-26562
],
[
35250,
35450,
34850,
35150,
7289,
37.01099397517524,
-221.95669926670962,
-199.99343764672696,
-21.96326161998266,
35075.28461291249,
35682.5,
36289.71538708751,
-0.03403435225040352,
35400,
35682.5,
35469.140490097154,
531.9245647443258,
-33851
],
[
34850,
35150,
34600,
34750,
6117,
31.383284320480794,
-267.5827944779521,
-213.51130901297202,
-54.0714854649801,
34915.986124368355,
35612.5,
36309.013875631645,
-0.039116258371731535,
35250,
35612.5,
35325.31239207773,
533.2156672625883,
-39968
],
[
34550,
35250,
34550,
34900,
3393,
35.35305045439661,
-288.3145466294591,
-228.47195653626943,
-59.84259009318964,
34821.65869222833,
35555,
36288.34130777167,
-0.04125109311048621,
35120,
35555,
35240.249913662185,
545.1288338866891,
-36575
],
[
35050,
35350,
34750,
34750,
3152,
33.27958150847364,
-313.23754849597753,
-245.42507492821107,
-67.81247356776646,
34731.16784974949,
35482.5,
36233.83215025051,
-0.04234944833371455,
34960,
35482.5,
35142.19993092975,
549.0482028947828,
-39727
],
[
34400,
35100,
34400,
34500,
5636,
30.109914776711413,
-349.1374781806153,
-266.1675555786919,
-82.96992260192337,
34583.64040825749,
35405,
36226.35959174251,
-0.04639794332679067,
34810,
35405,
35013.759944743804,
559.830474116584,
-45363
]
] | no news data |
0 | [
[
8740,
9000,
8610,
8920,
118291,
78.53787191398398,
723.3295451441518,
605.418647526141,
117.91089761801084,
5527.668867325774,
7670.5,
9813.331132674226,
-0.5587200658820745,
8938,
7670.5,
8596.348944474244,
372.3081677321659,
4217155
],
[
8920,
8990,
8800,
8990,
68834,
79.15703577780695,
717.1284656268354,
627.7606111462799,
89.36785448055548,
5735.819190366057,
7816.5,
9897.180809633943,
-0.5323817078318794,
8958,
7816.5,
8675.079155579395,
359.28615575129686,
4285989
],
[
9080,
9240,
8990,
9220,
173725,
81.08763908521236,
722.4452441745007,
646.6975377519241,
75.74770642257658,
5940.864450941668,
7967,
9993.135549058332,
-0.5086319942408264,
8990,
7967,
8784.063324463517,
351.48000176906135,
4459714
],
[
9430,
9700,
9290,
9580,
208613,
83.64169912754512,
747.095765895042,
666.7771833805476,
80.31858251449432,
6111.746191225351,
8124.5,
10137.253808774649,
-0.4954775823188255,
9086,
8124.5,
8943.250659570815,
360.6600016426998,
4668327
],
[
9800,
10200,
9750,
9980,
207647,
85.91737833492006,
789.8037727599103,
691.3825012564201,
98.42127150349017,
6266.013669870659,
8296.5,
10326.98633012934,
-0.4894802218114484,
9338,
8296.5,
9150.600527656652,
379.1842872396498,
4875974
],
[
9550,
9710,
9400,
9710,
281334,
78.02686160540654,
792.7253875656043,
711.651078518257,
81.07430904734724,
6473.983522705144,
8448,
10422.016477294856,
-0.46733344632927454,
9496,
8448,
9262.480422125322,
393.52826672253195,
4594640
],
[
9870,
9870,
8410,
8490,
696150,
53.92711925787972,
688.6585571419673,
707.0525742429992,
-18.394017101031864,
6717.2096795915995,
8532.5,
10347.790320408401,
-0.4255002216017348,
9396,
8532.5,
9107.984337700258,
469.704819099494,
3898490
],
[
8740,
8740,
8110,
8410,
257986,
52.77600194132552,
592.8949884950507,
684.2210570934095,
-91.3260685983588,
6924.777429676127,
8601,
10277.222570323873,
-0.3897738798567313,
9234,
8601,
8968.387470160207,
481.15447487810155,
3640504
],
[
8410,
8410,
8000,
8050,
252219,
47.828393139523214,
482.39196475749486,
643.8552386262267,
-161.4632738687318,
7118.559585049215,
8651.5,
10184.440414950786,
-0.3543756377393021,
8928,
8651.5,
8784.709976128166,
476.0720123868086,
3388285
],
[
8020,
8210,
7870,
7870,
170917,
45.53006605756309,
375.959202971575,
590.2760314952963,
-214.31682852372126,
7290.944055385682,
8690.5,
10090.055944614318,
-0.32208870481889834,
8506,
8690.5,
8601.767980902532,
466.352582930608,
3217368
]
] | no news data |
0 | [
[
3400,
3455,
3390,
3430,
19382,
33.37805789734105,
-83.69628033411846,
-75.58784257149122,
-8.108437762627233,
3417.3871460721634,
3547.75,
3678.1128539278366,
-0.07349043981556568,
3462,
3547.75,
3494.8203867300945,
81.2984603147627,
-396156
],
[
3430,
3430,
3340,
3350,
51306,
27.721097456245467,
-90.71344246164381,
-78.61296254952174,
-12.100479912122069,
3381.5332115216543,
3539,
3696.4667884783457,
-0.08898942553170146,
3429,
3539,
3465.8563093840758,
81.91999886370823,
-447462
],
[
3350,
3365,
3300,
3325,
29382,
26.225285474975735,
-97.17174962752051,
-82.3247199651215,
-14.84702966239901,
3346.0091535457614,
3530,
3713.9908464542386,
-0.10424410563979526,
3392,
3530,
3437.6850475072606,
80.7114275163005,
-476844
],
[
3325,
3360,
3305,
3350,
26744,
30.276898590601622,
-99.13000453380573,
-85.68577687885836,
-13.444227654947369,
3319.5793896510854,
3520,
3720.4206103489146,
-0.113875346789156,
3371,
3520,
3420.1480380058088,
78.8748969794219,
-450100
],
[
3345,
3365,
3310,
3330,
35039,
28.90907738409343,
-101.13000476484012,
-88.77462245605471,
-12.355382308785408,
3292.198366319993,
3509.5,
3726.801633680007,
-0.12383623517880436,
3357,
3509.5,
3402.1184304046474,
77.16954719517749,
-485139
],
[
3330,
3330,
3280,
3315,
26035,
27.89134554940806,
-102.74105902260453,
-91.56790976936468,
-11.173149253239856,
3265.1684468406743,
3496.25,
3727.3315531593257,
-0.13218823205395822,
3334,
3496.25,
3384.694744323718,
75.2288652526648,
-511174
],
[
3315,
3410,
3315,
3400,
29755,
40.64340811129546,
-96.05181595934073,
-92.4646910073599,
-3.587124951980826,
3255.7219755205883,
3487.5,
3719.2780244794117,
-0.13291929719249415,
3344,
3487.5,
3387.7557954589747,
76.64108916318875,
-481419
],
[
3500,
3685,
3445,
3455,
321367,
47.155510188840786,
-85.32888403274637,
-91.03752961243721,
5.708645579690838,
3253.726351799851,
3480.75,
3707.773648200149,
-0.13044524783460415,
3370,
3480.75,
3401.20463636718,
91.52386850867528,
-160052
],
[
3465,
3515,
3415,
3450,
46732,
46.65439587167365,
-76.35417800441473,
-88.10085929083272,
11.746681286417981,
3255.6292978571078,
3471.75,
3687.8707021428922,
-0.12450245676842643,
3390,
3471.75,
3410.963709093744,
92.12930647234133,
-206784
],
[
3450,
3450,
3370,
3380,
37824,
40.211675897713285,
-74.0366256687771,
-85.2880125664216,
11.251386897644494,
3252.97284867709,
3459.25,
3665.52715132291,
-0.11926119900146562,
3400,
3459.25,
3404.770967274995,
91.26292743860266,
-244608
]
] | no news data |
0 | [
[
1328,
1378,
1328,
1353,
13679,
54.94206675912169,
-1.7880213828395881,
1.3995415932013278,
-3.187562976040916,
1319.3301493433046,
1361.5500000000002,
1403.7698506566958,
-0.06201733415107134,
1346.8000000000002,
1361.5500000000002,
1350.179459498419,
36.777181049178175,
70133
],
[
1353,
1357,
1343,
1354,
17192,
55.151573602353295,
-1.4926306768732047,
0.8211071391864213,
-2.313737816059626,
1319.3205133492047,
1359.9000000000003,
1400.479486650796,
-0.05968010390586897,
1346.8,
1359.9000000000003,
1350.9435675987352,
35.15023954566545,
87325
],
[
1354,
1354,
1343,
1353,
16166,
54.87678400900308,
-1.3239612556531029,
0.3920934602185165,
-1.7160547158716193,
1322.9027025501973,
1357.2500000000005,
1391.5972974498036,
-0.050613074157013264,
1346.8000000000002,
1357.2500000000005,
1351.3548540789884,
33.42522243526078,
71159
],
[
1353,
1368,
1340,
1347,
14663,
53.16517121693782,
-1.6553574497895625,
-0.01739672178309931,
-1.6379607280064632,
1325.7173505025448,
1354.7500000000002,
1383.7826494974556,
-0.04286052703075164,
1346.4,
1354.7500000000002,
1350.4838832631908,
33.03770654702787,
56496
],
[
1345,
1345,
1277,
1307,
49000,
43.43811791517206,
-5.087017061152437,
-1.031320789656967,
-4.055696271495471,
1316.7090034382254,
1351.4500000000003,
1386.1909965617751,
-0.051412921768137713,
1342.8000000000002,
1351.4500000000003,
1341.7871066105529,
35.677870365097306,
7496
],
[
1300,
1306,
1289,
1302,
12584,
42.393991498602475,
-8.116527958246706,
-2.448362223374915,
-5.668165734871792,
1308.1850326093565,
1347.95,
1387.7149673906436,
-0.05900065639028674,
1332.6000000000004,
1347.95,
1333.8296852884425,
34.41516533901893,
-5088
],
[
1295,
1315,
1293,
1302,
14396,
42.393991498602475,
-10.397580336787996,
-4.038205846057531,
-6.359374490730465,
1302.9520187920182,
1346.75,
1390.5479812079818,
-0.0650424818384731,
1322.2000000000003,
1346.75,
1327.4637482307542,
33.52836781480329,
-5088
],
[
1310,
1340,
1302,
1334,
17253,
51.11568734842196,
-9.513532139499375,
-5.1332711047459005,
-4.380261034753475,
1302.0347600362836,
1346.1999999999998,
1390.365239963716,
-0.06561467829997951,
1318.4,
1346.1999999999998,
1328.7709985846034,
33.84777011374591,
12165
],
[
1333,
1340,
1312,
1318,
34316,
47.262627924939764,
-9.988838741173595,
-6.10438463203144,
-3.8844541091421547,
1298.6880273061151,
1344.5,
1390.3119726938849,
-0.06814722602288562,
1312.6,
1344.5,
1326.616798867683,
33.430072248478346,
-22151
],
[
1328,
1332,
1308,
1316,
10674,
46.787862154274585,
-10.406941192728482,
-6.964895944170849,
-3.4420452485576325,
1297.2929210838688,
1341.2,
1385.1070789161313,
-0.06547431988686436,
1314.4000000000003,
1341.2,
1324.4934390941464,
32.75649565930132,
-32825
]
] | no news data |
0 | [
[
14920,
15200,
14750,
15100,
91016,
70.74524302192147,
1008.6620696300506,
963.1932714550501,
45.46879817500053,
11285.948572203411,
13817.5,
16349.051427796589,
-0.36642683955803707,
15320,
13817.5,
14855.059202510545,
651.3777839637222,
2097928
],
[
15300,
15750,
15010,
15150,
96514,
71.05045631272036,
975.6570993662408,
965.6860370372883,
9.971062328952485,
11551.563205854865,
13980,
16408.436794145135,
-0.347415850378417,
15254,
13980,
14914.047362008438,
657.7079422520278,
2194442
],
[
15350,
15890,
15270,
15780,
147252,
74.64052265217059,
988.9363152636433,
970.3360926825594,
18.600222581083926,
11842.074327791815,
14177,
16511.925672208185,
-0.3293962999517789,
15268,
14177,
15087.237889606751,
663.585946376883,
2341694
],
[
16270,
17090,
16100,
16780,
485345,
79.07607778659144,
1067.842409596211,
989.8373560652898,
78.00505353092115,
12038.483072486817,
14415.5,
16792.51692751318,
-0.3297862616646224,
15532,
14415.5,
15425.790311685401,
709.7583787785343,
2827039
],
[
17410,
17500,
16900,
17220,
217123,
80.67750854987882,
1152.593994505245,
1022.3886837532809,
130.20531075196413,
12194.891952986818,
14662.5,
17130.108047013182,
-0.3365876278960862,
16006,
14662.5,
15784.632249348322,
710.4899231514961,
3044162
],
[
16500,
17180,
16370,
17180,
130955,
80.07748610100842,
1202.6689514054233,
1058.4447372837094,
144.22421412171389,
12351.807250796099,
14885.5,
17419.1927492039,
-0.34042427183553126,
16422,
14885.5,
16063.70579947866,
720.4549286406749,
2913207
],
[
17600,
17600,
16000,
16300,
243763,
68.08113488863376,
1157.9964082200331,
1078.355071470974,
79.64133674905906,
12592.148165419272,
15047.5,
17502.851834580728,
-0.32634681303614926,
16652,
15047.5,
16110.964639582928,
783.2795765949124,
2669444
],
[
16300,
16810,
16130,
16720,
164515,
70.36316741242122,
1143.3042856876618,
1091.3449143143116,
51.95937137335022,
12762.078370697247,
15209.5,
17656.921629302753,
-0.32182801923833826,
16840,
15209.5,
16232.771711666343,
775.9024639809901,
2833959
],
[
16700,
16900,
16280,
16610,
106555,
68.97232686227402,
1109.9893260319532,
1095.07379665784,
14.915529374113248,
12972.016058078534,
15363,
17753.983941921466,
-0.3112652401121481,
16806,
15363,
16308.217369333075,
764.7665736966337,
2727404
],
[
16400,
16630,
16160,
16180,
99156,
63.67382201530618,
1036.9364166033301,
1083.4463206469381,
-46.509904043608,
13353.823972415608,
15517,
17680.17602758439,
-0.2788136917683047,
16598,
15517,
16282.573895466461,
743.7118184325884,
2628248
]
] | no news data |
0 | [
[
13980,
14930,
13770,
14890,
153013,
78.46750739970389,
1024.8828355213154,
821.6080162009177,
203.27481932039768,
9855.522008591022,
12420,
14984.477991408978,
-0.4129594189064376,
14170,
12420,
13663.912796712553,
817.4619582698169,
1825158
],
[
15000,
15200,
13780,
13880,
231493,
64.12426990892024,
990.2901030707326,
855.3444335748807,
134.94566949585192,
10097.639156032368,
12585.5,
15073.360843967632,
-0.39535351697868687,
14276,
12585.5,
13707.130237370044,
860.5003898219729,
1593665
],
[
13910,
14290,
13680,
14000,
106449,
64.94417222752116,
961.4748271841436,
876.5705122967333,
84.90431488741024,
10396.23308187252,
12759.5,
15122.76691812748,
-0.3704325276268631,
14208,
12759.5,
13765.704189896036,
842.6075048346892,
1700114
],
[
14080,
14410,
13890,
14110,
163386,
65.71761557720335,
936.7167070201867,
888.5997512414241,
48.116955778762645,
10654.47810125698,
12920,
15185.52189874302,
-0.3506999843255449,
14146,
12920,
13834.56335191683,
819.5641116322114,
1863500
],
[
14430,
14950,
14080,
14100,
149284,
65.57596935360344,
905.8467643615877,
892.0491538654568,
13.797610496130915,
10949.982956371601,
13076.5,
15203.017043628399,
-0.32524254099008126,
14196,
13076.5,
13887.650681533465,
823.1666750870535,
1714216
],
[
13700,
14110,
13600,
13800,
112103,
61.306851411594984,
847.4062478699598,
883.1205726663574,
-35.71432479639759,
11167.016606867104,
13189,
15210.983393132896,
-0.3066166340333453,
13978,
13189,
13870.120545226773,
800.7976268665496,
1602113
],
[
14200,
14810,
12940,
13190,
176382,
53.657615323258085,
743.3014985062055,
855.1567578343271,
-111.85525932812163,
11318.60810735995,
13252,
15185.39189264005,
-0.29178869493511156,
13840,
13252,
13734.096436181419,
877.1692249475104,
1425731
],
[
13230,
13640,
13010,
13440,
94711,
56.07642443733156,
673.21029603026,
818.7674654735138,
-145.55716944325377,
11500.480939866742,
13328.5,
15156.519060133258,
-0.2743022936014192,
13728,
13328.5,
13675.277148945135,
859.5142803084026,
1520442
],
[
13350,
13500,
13000,
13280,
101124,
54.129184968460315,
597.8600912866514,
774.5859906361413,
-176.72589934948996,
11652.633100813007,
13387.5,
15122.366899186993,
-0.25917712779637614,
13562,
13387.5,
13596.221719156109,
833.8346888578023,
1419318
],
[
13440,
14140,
12750,
13370,
159418,
55.0742071661563,
539.1912973560575,
727.5070519801246,
-188.31575462406715,
11863.006331631093,
13459,
15054.993668368907,
-0.23716378161362756,
13416,
13459,
13550.977375324888,
873.5607825108166,
1578736
]
] | no news data |
0 | [
[
9320,
9340,
9260,
9320,
47986,
34.08477258201069,
-56.61075940065348,
-31.261578291878656,
-25.349181108774822,
9255.900087902448,
9447.5,
9639.099912097552,
-0.040560976363599274,
9322,
9447.5,
9369.169327256337,
95.62487567528615,
-23748
],
[
9340,
9350,
9240,
9270,
51824,
31.283762248607196,
-62.05844328565945,
-37.42095129063482,
-24.637491995024632,
9234.383141259505,
9441,
9647.616858740495,
-0.043770121542314466,
9304,
9441,
9349.335461805069,
96.65167026990858,
-75572
],
[
9290,
9330,
9220,
9220,
86540,
28.740273125719657,
-69.60795694729677,
-43.85835242196721,
-25.74960452532956,
9203.356402370759,
9432,
9660.643597629241,
-0.04848252706302829,
9284,
9432,
9323.468369444055,
97.60512239348654,
-162112
],
[
9280,
9300,
9190,
9200,
136471,
27.767757926892298,
-76.32500660302503,
-50.35168325817878,
-25.97332334484625,
9169.863635281126,
9421,
9672.136364718874,
-0.0533141629803362,
9256,
9421,
9298.774695555245,
98.4904707939518,
-298583
],
[
9210,
9220,
9120,
9150,
144026,
25.449266628959368,
-84.70645568824693,
-57.22263774419241,
-27.483817944054522,
9132.550369426819,
9399.5,
9666.449630573181,
-0.056800815058924606,
9232,
9399.5,
9269.019756444195,
98.59829430866952,
-442609
],
[
9110,
9150,
9050,
9050,
133953,
21.57015255421735,
-98.28501031982341,
-65.43511225931861,
-32.8498980605048,
9075.978453622454,
9374,
9672.021546377546,
-0.0635847122631845,
9178,
9374,
9225.215805155356,
98.69841614376456,
-576562
],
[
9120,
9130,
9030,
9070,
78103,
24.06316502190545,
-106.20798035516236,
-73.58968587848737,
-32.61829447667499,
9032.092118522254,
9352,
9671.907881477746,
-0.06841485916974889,
9138,
9352,
9194.172644124286,
98.79138641920994,
-498459
],
[
9100,
9110,
9030,
9050,
82835,
23.266707366198325,
-112.80052975202307,
-81.43185465319452,
-31.368675098828547,
8990.68006645355,
9329.5,
9668.31993354645,
-0.07263410333811042,
9104,
9329.5,
9165.33811529943,
97.44914453212351,
-581294
],
[
9070,
9090,
9000,
9060,
97270,
24.610327448754525,
-115.8824356355799,
-88.3219708496716,
-27.560464785908295,
8960.600155426238,
9306,
9651.399844573762,
-0.07423164508355073,
9076,
9306,
9144.270492239544,
96.91706277982898,
-484024
],
[
9030,
9060,
8990,
9010,
118543,
22.489848926172943,
-120.96504069380171,
-94.85058481849764,
-26.114455875304074,
8928.412966256004,
9279.5,
9630.587033743996,
-0.07566938601088324,
9048,
9279.5,
9117.416393791635,
94.99441543841263,
-602567
]
] | no news data |
0 | [
[
5520,
5640,
5490,
5510,
35345,
22.970207999347156,
-128.2102619691159,
-102.30651830344623,
-25.903743665669666,
5523.311682728123,
5775.5,
6027.688317271877,
-0.08733038430330782,
5600,
5775.5,
5667.310298715324,
142.9126408307947,
-117684
],
[
5470,
5510,
5430,
5470,
67039,
21.525061412263852,
-137.4295560467126,
-109.3311258520995,
-28.0984301946131,
5475.969024362112,
5762.5,
6049.030975637888,
-0.09944675944048186,
5550,
5762.5,
5627.848238972259,
138.41888077145222,
-184723
],
[
5450,
5510,
5430,
5470,
43590,
21.525061412263856,
-143.08650091039362,
-116.08220086375833,
-27.004300046635294,
5435.24027543136,
5750,
6064.75972456864,
-0.10948164332822267,
5514,
5750,
5596.278591177807,
134.24610357349135,
-184723
],
[
5470,
5560,
5470,
5550,
26074,
31.518593427371684,
-139.50619844278935,
-120.76700037956454,
-18.73919806322482,
5412.042735771815,
5739,
6065.957264228185,
-0.11394224228199498,
5502,
5739,
5587.022872942246,
131.08566760395627,
-158649
],
[
5560,
5880,
5510,
5800,
122431,
52.06299930403,
-115.16828399161477,
-119.64725710197459,
4.478973110359817,
5411.964806549322,
5738,
6064.035193450678,
-0.11364070876635692,
5560,
5738,
5629.618298353797,
148.15097706081653,
-36218
],
[
5660,
5820,
5650,
5770,
52088,
50.11989119832507,
-97.180820715148,
-115.15396982460928,
17.973149109461275,
5411.434339210563,
5735,
6058.565660789437,
-0.11283894011837386,
5612,
5735,
5657.694638683038,
149.7116215564725,
-88306
],
[
5740,
5930,
5670,
5730,
155105,
47.57054215604393,
-85.17148828241625,
-109.15747351617067,
23.98598523375442,
5409.470523582891,
5732,
6054.529476417109,
-0.11253645373939618,
5664,
5732,
5672.15571094643,
157.58936287386734,
-243411
],
[
5730,
5870,
5690,
5740,
34491,
48.27883390234782,
-73.99413109685884,
-102.1248050323083,
28.130673935449465,
5408.726495755232,
5726.5,
6044.273504244768,
-0.11098349925600924,
5718,
5726.5,
5685.724568757144,
159.1901226685911,
-208920
],
[
5710,
5910,
5710,
5910,
114392,
58.53437604803308,
-50.832450896243245,
-91.8663342050953,
41.033883308852054,
5406.059562278445,
5729,
6051.940437721555,
-0.1127388506620894,
5790,
5729,
5730.579655005716,
162.10511390654887,
-94528
],
[
5870,
6050,
5790,
5940,
154055,
60.04018809683864,
-29.713385771588037,
-79.43574451839385,
49.72235874680581,
5403.142521336192,
5731,
6058.857478663808,
-0.1144154523342552,
5818,
5731,
5772.463724004573,
169.09760577036678,
59527
]
] | no news data |
0 | [
[
5570,
5640,
5440,
5520,
1464,
55.70728180639109,
50.71268315107136,
21.4756011313486,
29.23708201972276,
5142.607023821393,
5426,
5709.392976178607,
-0.10445741842189704,
5584,
5426,
5538.460852033529,
206.97867004726692,
4064
],
[
5510,
5570,
5480,
5520,
1368,
55.70728180639108,
47.25739063734727,
26.631959032548338,
20.625431604798933,
5190.1504684287265,
5444.5,
5698.8495315712735,
-0.09343356839793314,
5572,
5444.5,
5534.768681626823,
198.62305075817642,
4064
],
[
5520,
5870,
5520,
5540,
1473,
56.895593445994606,
45.60714846121209,
30.42699691828109,
15.180151542931,
5206.503665252109,
5456,
5705.496334747891,
-0.09145760071403615,
5552,
5456,
5535.8149453014585,
209.43568998973527,
5537
],
[
5530,
5680,
5470,
5680,
3985,
64.1467776210727,
54.9625752638276,
35.33411258739039,
19.62846267643721,
5214.089084087401,
5474,
5733.910915912599,
-0.09496197146971107,
5572,
5474,
5564.651956241167,
209.47599784761132,
9522
],
[
5610,
5880,
5440,
5550,
1883,
54.90966825479278,
51.29560110332659,
38.52641029057764,
12.769190812748953,
5223.127952760238,
5482,
5740.872047239762,
-0.09444438060553147,
5562,
5482,
5561.721564992934,
225.94199800135337,
7639
],
[
5420,
5550,
5420,
5550,
790,
54.90966825479278,
47.83805039520303,
40.38873831150272,
7.449312083700306,
5244.690201580658,
5493.5,
5742.309798419342,
-0.09058334337647833,
5568,
5493.5,
5559.377251994348,
219.08899814411384,
7639
],
[
5510,
5520,
5380,
5380,
3951,
45.067335218344446,
31.022726616528416,
38.51553597250786,
-7.492809355979446,
5249.493005780841,
5495,
5740.506994219159,
-0.08935650381043109,
5540,
5495,
5523.501801595478,
215.58264113382,
3688
],
[
5330,
5530,
5330,
5460,
766,
49.64184726928022,
23.876558680341077,
35.58774051407451,
-11.711181833733434,
5276.828431425553,
5503.5,
5730.171568574447,
-0.08237360536910933,
5524,
5503.5,
5510.801441276383,
214.46959533854715,
4454
],
[
5400,
5800,
5330,
5550,
12394,
54.25690232101966,
25.18509880235615,
33.50721217173084,
-8.32211336937469,
5302.395259240555,
5514.5,
5726.604740759445,
-0.07692619122656455,
5498,
5514.5,
5518.641153021107,
232.7217671000795,
16848
],
[
5550,
5630,
5430,
5630,
7170,
57.946206267735654,
32.305065008466045,
33.26678273907788,
-0.9617177306118379,
5330.293680083345,
5529.5,
5728.706319916655,
-0.07205219998793926,
5514,
5529.5,
5540.9129224168855,
230.3844980215024,
24018
]
] | no news data |
0 | [
[
817,
825,
814,
820,
188654,
39.93861414532585,
0.6906511232747334,
4.40522344759719,
-3.7145723243224564,
809.1898750233335,
834.9000000000001,
860.6101249766667,
-0.06158851353854745,
828.2,
834.9000000000001,
831.5512546326412,
17.463370057836,
329634
],
[
813,
820,
810,
815,
284228,
37.85749644635525,
-0.786454702406786,
3.3668878175963948,
-4.15334252000318,
810.9286859773265,
835.2500000000001,
859.5713140226737,
-0.05823720807584224,
824.4,
835.2500000000001,
828.241003706113,
16.930272196562,
45406
],
[
815,
823,
811,
818,
273547,
39.881664350885515,
-1.695452660391993,
2.3544197219987173,
-4.04987238239071,
810.7343420065462,
835.2000000000002,
859.6656579934541,
-0.058586345769765284,
821,
835.2000000000002,
826.1928029648905,
16.57810989680757,
318953
],
[
819,
825,
816,
824,
193140,
43.82289475299116,
-1.9096766712306135,
1.5016004433528511,
-3.4112771145834646,
810.7343420065462,
835.2000000000002,
859.6656579934541,
-0.058586345769765284,
818.8,
835.2000000000002,
825.7542423719124,
16.03681633274989,
512093
],
[
819,
837,
819,
833,
372677,
49.2024187759101,
-1.3378045809048444,
0.9337194385013121,
-2.2715240194061566,
811.7266575121806,
835.65,
859.5733424878193,
-0.05725684793351129,
822.0000000000001,
835.65,
827.20339389753,
16.17704373755347,
884770
],
[
833,
844,
825,
841,
677051,
53.4679114589408,
-0.23633437246269295,
0.6997086763085111,
-0.936043048771204,
811.7342349436352,
835.6999999999999,
859.6657650563646,
-0.057354948082720396,
826.2,
835.6999999999999,
829.9627151180241,
16.378683470585365,
1561821
],
[
841,
841,
827,
835,
491083,
50.071921684149565,
0.1507016526411462,
0.5899072715750382,
-0.439205618933892,
811.6403848550365,
835.6,
859.5596151449636,
-0.05734709225697355,
830.2,
835.6,
830.9701720944194,
16.208777508400697,
1070738
],
[
835,
836,
822,
827,
352083,
45.887009679158965,
-0.18595903028472094,
0.4347340112030864,
-0.6206930414878074,
811.0547617263226,
835.3000000000001,
859.5452382736776,
-0.058051570151269,
832,
835.3000000000001,
830.1761376755355,
16.051007686372074,
718655
],
[
827,
835,
815,
821,
519472,
42.98527482772982,
-0.9262378100098658,
0.162539646960496,
-1.0887774569703619,
809.6754736075249,
833.9499999999999,
858.224526392475,
-0.0582157836620303,
831.4000000000001,
833.9499999999999,
828.3409101404285,
16.333078565916924,
199183
],
[
821,
824,
812,
817,
521760,
41.11847236714062,
-1.8147612093954422,
-0.23292052431069168,
-1.5818406850847504,
807.94467015363,
832.4,
856.85532984637,
-0.05875860126470442,
828.2,
832.4,
826.0727281123428,
16.023572954065717,
-322577
]
] | no news data |
0 | [
[
856,
887,
854,
883,
303724,
53.27197192437609,
9.945094903121571,
15.711751841245686,
-5.766656938124115,
862.7286050470245,
887.45,
912.1713949529756,
-0.05571332458837233,
883,
887.45,
884.1809834907973,
26.13551355352036,
3685422
],
[
884,
930,
880,
924,
1994515,
64.07374717860658,
12.356775321571263,
15.040756537310802,
-2.6839812157395393,
861.0125596404552,
889.9000000000001,
918.787440359545,
-0.06492289102044035,
887.8,
889.9000000000001,
892.1447867926379,
27.84011972826891,
5679937
],
[
924,
936,
909,
924,
1029999,
64.07374717860658,
14.105450574526799,
14.853695344754001,
-0.7482447702272026,
862.4088655586614,
892.8000000000001,
923.1911344413387,
-0.06808049830048978,
893.2,
892.8000000000001,
898.5158294341104,
27.7801111762497,
5679937
],
[
917,
917,
881,
888,
947921,
51.864795760674134,
12.442954541092718,
14.371547184021747,
-1.9285926429290292,
862.256955681661,
892.7000000000002,
923.1430443183393,
-0.06820442325157199,
894.8000000000001,
892.7000000000002,
896.4126635472884,
28.867246092231866,
4732016
],
[
905,
931,
898,
911,
1280862,
57.443963668706985,
12.833386941780077,
14.063915135573414,
-1.2305281937933366,
862.6250477801021,
893.95,
925.274952219898,
-0.07008211246691182,
906.0000000000001,
893.95,
899.3301308378308,
29.87672851421531,
6012878
],
[
940,
966,
919,
927,
5488853,
60.84398707101845,
14.269385125318308,
14.105009133522394,
0.16437599179591444,
861.8815070004854,
896.1,
930.3184929995147,
-0.07637204106576194,
914.8000000000001,
896.1,
904.8641046702646,
31.671247906057072,
11501731
],
[
921,
978,
911,
934,
3952153,
62.264463416104036,
15.790245410138027,
14.442056388845522,
1.3481890212925052,
860.8393286079121,
898.5500000000001,
936.260671392088,
-0.08393672337006952,
916.8,
898.5500000000001,
910.6912837362117,
34.194730198481565,
15453884
],
[
937,
942,
913,
924,
1219031,
58.97309780299549,
16.004135998983884,
14.754472310873195,
1.2496636881106884,
862.3053731829443,
900.7000000000002,
939.094626817056,
-0.08525508341746604,
916.8,
900.7000000000002,
913.3530269889695,
33.82367804144717,
14234853
],
[
920,
927,
895,
897,
1133600,
51.11632886846483,
13.835484625583945,
14.570674773815346,
-0.7351901482314016,
862.1763230889034,
900.6000000000001,
939.0236769110969,
-0.08532906264955979,
918.6,
900.6000000000001,
910.0824215911756,
33.69341532420094,
13101253
],
[
921,
955,
901,
905,
1756277,
53.10968147551744,
12.616906089437748,
14.179921036939827,
-1.5630149475020794,
863.9963149213796,
901.6500000000002,
939.3036850786208,
-0.08352173255391909,
917.4,
901.6500000000002,
909.0659372729406,
35.429599943900875,
14857530
]
] | no news data |
0 | [
[
16870,
17510,
16650,
17410,
166613,
67.50563800405965,
1417.7870901145761,
1137.442763753779,
280.34432636079714,
10526.40522728474,
14949.5,
19372.59477271526,
-0.5917381548165838,
18004,
14949.5,
16840.959127303904,
868.3909492571275,
1674380
],
[
17440,
17600,
16770,
17030,
118431,
64.03189883847324,
1360.563633850681,
1182.0669377731595,
178.49669607752162,
10877.761151476976,
15192,
19506.238848523026,
-0.5679619337181444,
17580,
15192,
16878.767301843123,
865.6487385959042,
1555949
],
[
17140,
17540,
16940,
17030,
109731,
64.03189883847324,
1300.225442944773,
1205.6986388074822,
94.52680413729081,
11313.110090622733,
15439.5,
19565.889909377267,
-0.5345237746529703,
17280,
15439.5,
16909.0138414745,
846.6738286961968,
1555949
],
[
17430,
18770,
17250,
18440,
559900,
70.55278070359228,
1350.6131800647036,
1234.6815470589265,
115.93163300577703,
11752.21466083663,
15759.5,
19766.78533916337,
-0.5085548829802177,
17326,
15759.5,
17215.211073179602,
910.4828409321829,
2115849
],
[
19000,
19000,
17600,
17820,
356385,
64.97463410010636,
1325.2404592320036,
1252.793329493542,
72.44712973846163,
12326.767385963092,
16044.5,
19762.232614036908,
-0.46342766855145473,
17546,
16044.5,
17336.168858543682,
945.4483522941698,
1759464
],
[
17350,
17900,
17050,
17840,
146653,
65.07057200983687,
1291.8545331182704,
1260.6055702184876,
31.248962899782782,
12745.142468864427,
16279.5,
19813.857531135574,
-0.43420959257170966,
17632,
16279.5,
17436.935086834947,
938.6306128445863,
1906117
],
[
18190,
18190,
16500,
16510,
236209,
54.39948444807084,
1144.878613420975,
1237.460178858985,
-92.5815654380101,
13134.752786725601,
16427.5,
19720.2472132744,
-0.40088232698516507,
17528,
16427.5,
17251.548069467957,
992.2998547842586,
1669908
],
[
16540,
17280,
16540,
17040,
93284,
57.397720412323835,
1058.9586921376704,
1201.759881514722,
-142.80118937705174,
13499.788413973096,
16583,
19666.211586026904,
-0.3718520878040046,
17530,
16583,
17209.238455574367,
976.4212937282401,
1763192
],
[
17050,
17120,
16690,
16850,
69744,
55.97681025585215,
964.4179140138567,
1154.291488014549,
-189.87357400069232,
13874.13394756151,
16722,
19569.86605243849,
-0.34061309083105973,
17212,
16722,
17137.390764459495,
937.3912013190801,
1693448
],
[
17000,
17680,
16680,
17240,
252112,
58.260887933429764,
910.4680973753821,
1105.5268098867157,
-195.05871251133362,
14240.778845926823,
16866.5,
19492.221154073177,
-0.31135341108981435,
17096,
16866.5,
17157.912611567597,
941.8632583677173,
1945560
]
] | no news data |
0 | [
[
42250,
44200,
42000,
43900,
36964,
60.46003397797989,
958.9558341769953,
908.7946004343922,
50.16123374260303,
37004.41127545986,
41337.5,
45670.58872454014,
-0.2096444499323926,
42770,
41337.5,
42681.451445813036,
1411.389921457729,
113650
],
[
43750,
47650,
43750,
46550,
107984,
69.3560516076444,
1216.5623317644495,
970.3481467004037,
246.21418506404575,
37258.63561850355,
41790,
46321.36438149645,
-0.21686357413239782,
43580,
41790,
43455.16115665043,
1589.1477842107483,
221634
],
[
45900,
46400,
45050,
46000,
33778,
66.03529559052745,
1360.652182218837,
1048.4089538040903,
312.2432284147467,
37642.76620546837,
42187.5,
46732.23379453163,
-0.21545404655557368,
44360,
42187.5,
43964.12892532034,
1582.780085338552,
187856
],
[
45400,
46850,
45300,
46300,
29782,
66.96442816122207,
1481.9687068515486,
1135.1209044135821,
346.8478024379665,
37914.048012310006,
42552.5,
47190.951987689994,
-0.2180107860967038,
45000,
42552.5,
44431.30314025628,
1580.4386506715127,
217638
],
[
45250,
47100,
45200,
45900,
64048,
64.43347101130239,
1528.2199018560714,
1213.74070390208,
314.4791979539914,
38381.15673406595,
42905,
47428.84326593405,
-0.21087720619666925,
45730,
42905,
44725.04251220502,
1603.2644613378334,
153590
],
[
47350,
47550,
44700,
45800,
125376,
63.78441837293715,
1539.0637737045618,
1278.8053178625764,
260.2584558419853,
38940.05791957784,
43245,
47549.94208042216,
-0.19909548296552937,
46110,
43245,
44940.03400976402,
1692.3169998137023,
28214
],
[
45750,
49300,
45250,
48550,
154962,
72.105862579536,
1749.3937157658584,
1372.9229974432328,
376.47071832262554,
39354.048409066214,
43735,
48115.951590933786,
-0.20034076098931228,
46510,
43735,
45662.02720781122,
1860.722928398438,
183176
],
[
49900,
49900,
46800,
48600,
65858,
72.23079887407111,
1898.234625178382,
1477.9853229902628,
420.24930218811915,
39841.250179134426,
44202.5,
48563.749820865574,
-0.19733045962855378,
47030,
44202.5,
46249.62176624897,
1949.242719227121,
249034
],
[
47450,
48500,
46600,
47800,
44279,
67.05572876404331,
1929.3979060551137,
1568.267839603233,
361.1300664518808,
40108.58431971443,
44527.5,
48946.41568028557,
-0.19848029556052202,
47330,
44527.5,
46559.69741299918,
1952.8682392823266,
204755
],
[
47250,
47600,
45300,
45300,
33297,
54.02851461216897,
1732.3959420006358,
1601.0934600827136,
131.30248191792225,
40436.39879649123,
44695,
48953.60120350877,
-0.1905627566174637,
47210,
44695,
46307.75793039935,
1991.949079333589,
171458
]
] | no news data |
0 | [
[
110000,
111700,
104100,
104300,
2445,
34.96561193159838,
-154.0366403801454,
170.30568154863067,
-324.3423219287761,
105468.1759930967,
108470,
111471.8240069033,
-0.055348465140652815,
107620,
108470,
107817.91311750673,
3988.7833407659837,
-6878
],
[
104400,
107700,
104000,
106500,
1453,
41.76374263113546,
-262.4242300385522,
83.7596992311941,
-346.1839292697463,
105318.48933242966,
108420,
111521.51066757034,
-0.05721288816768756,
107320,
108420,
107554.3304940054,
3968.1559592826993,
-5425
],
[
106500,
107500,
104500,
106500,
721,
41.76374263113546,
-344.3526922491146,
-1.8627790648676381,
-342.489913184247,
105106.78943898363,
108260,
111413.21056101637,
-0.05825255054528673,
107000,
108260,
107343.46439520433,
3899.001962191078,
-5425
],
[
106500,
109600,
104000,
106600,
1268,
42.0828963965748,
-396.64020318617986,
-80.81826388913008,
-315.82193929704977,
104945.06995413874,
108105,
111264.93004586126,
-0.058460386584547545,
106480,
108105,
107194.77151616347,
4020.5018220345723,
-4157
],
[
108800,
109900,
107400,
107500,
835,
45.00411401791869,
-361.2912137131061,
-136.9128538539253,
-224.37835985918082,
104970.77749306227,
107965,
110959.22250693773,
-0.05546654021095227,
106280,
107965,
107255.81721293078,
3969.0374061749603,
-3322
],
[
107500,
109600,
106100,
106500,
788,
42.442575000308565,
-409.2509374739311,
-191.38047057792647,
-217.87046689600464,
104812.97737471313,
107865,
110917.02262528687,
-0.05658967459856069,
106720,
107865,
107104.65377034462,
3935.5347343053204,
-4110
],
[
106600,
107300,
105600,
106900,
1013,
43.82002231349764,
-410.25355936662527,
-235.15508833566622,
-175.09847103095905,
104772.2162458123,
107845,
110917.7837541877,
-0.0569851871517028,
106800,
107845,
107063.7230162757,
3775.8536818549405,
-3097
],
[
106900,
108000,
105900,
106500,
496,
42.719041321088916,
-438.27266701056215,
-275.77860407064543,
-162.49406293991672,
104700.16284112385,
107815,
110929.83715887615,
-0.05778114657285445,
106800,
107815,
106950.97841302057,
3656.1498474367304,
-3593
],
[
106500,
110000,
106500,
107000,
701,
44.59302733391641,
-415.3443591303512,
-303.6917550825866,
-111.65260404776461,
104630.6235405629,
107765,
110899.3764594371,
-0.05817058338861601,
106880,
107765,
106960.78273041645,
3644.9962869055353,
-2892
],
[
107000,
109800,
105300,
107000,
1118,
44.5930273339164,
-392.64731610019226,
-321.48286728610776,
-71.1644488140845,
104565.43629643819,
107670,
110774.56370356181,
-0.0576681286070737,
106780,
107670,
106968.62618433317,
3706.0679806979974,
-2892
]
] | no news data |
0 | [
[
2160,
2185,
2060,
2150,
176647,
45.15883167098859,
-8.22292553042098,
-2.405516521840368,
-5.817409008580612,
1957.002549193889,
2212.5,
2467.997450806111,
-0.2309581476213432,
2158,
2212.5,
2163.4079923678455,
151.52235590766688,
8505744
],
[
2130,
2340,
2120,
2250,
347711,
52.05464691016574,
-1.0327019963815474,
-2.1309536167486036,
1.0982516203670563,
1987.1483843036153,
2224.5,
2461.8516156963847,
-0.2133977214622474,
2189,
2224.5,
2180.7263938942765,
156.4136161999764,
8853455
],
[
2270,
2315,
2200,
2255,
117796,
52.37708739049907,
5.011293102895706,
-0.7025042728197417,
5.713797375715448,
1987.471211847323,
2221.5,
2455.528788152677,
-0.21069438501253834,
2228,
2221.5,
2195.581115115421,
153.45550075712094,
8971251
],
[
2235,
2250,
2150,
2230,
101154,
50.54666942151081,
7.695206151014645,
0.9770378119471357,
6.7181683390675095,
1989.3212165006116,
2215.5,
2441.6787834993884,
-0.20417854524882723,
2217,
2215.5,
2202.4648920923373,
149.99439356018374,
8870097
],
[
2205,
2250,
2140,
2145,
67682,
44.81248619654442,
2.9296655915518386,
1.3675633678680763,
1.5621022236837623,
1994.4985732452349,
2202,
2409.5014267547654,
-0.18846632766100385,
2206,
2202,
2190.97191367387,
147.13765116302775,
8802415
],
[
2130,
2260,
2130,
2185,
92535,
47.81281363026454,
2.353476656456678,
1.5647460255857966,
0.7887306308708815,
2009.8856027663062,
2190.25,
2370.614397233694,
-0.16469754341622547,
2213,
2190.25,
2189.7775309390963,
145.91353322281148,
8894950
],
[
2185,
2245,
2160,
2215,
61700,
50.00801396658063,
4.268388725467958,
2.105474565562229,
2.1629141599057284,
2023.4891735975148,
2182.25,
2341.0108264024852,
-0.14550196027264084,
2206,
2182.25,
2194.8220247512772,
141.56256656403926,
8956650
],
[
2220,
2255,
2190,
2250,
70088,
52.517448107359925,
8.512056144488724,
3.3867908813475283,
5.125265263141197,
2037.4935156947704,
2176.75,
2316.0064843052296,
-0.12794899212608668,
2205,
2176.75,
2205.857619801022,
136.09381180946502,
9026738
],
[
2255,
2255,
2150,
2160,
68653,
46.108126860144694,
4.5603761321031016,
3.621507931498643,
0.9388682006044586,
2040.1531917855973,
2170.75,
2301.3468082144027,
-0.12032413517392855,
2191,
2170.75,
2196.686095840818,
133.87282525164608,
8958085
],
[
2160,
2205,
2155,
2180,
81569,
47.63745726267214,
3.0078020354239925,
3.498766752283713,
-0.49096471685972043,
2040.1185394952736,
2168.75,
2297.3814605047264,
-0.11862267251156326,
2198,
2168.75,
2193.348876672654,
127.88190916224279,
9039654
]
] | no news data |
0 | [
[
2090,
2110,
2060,
2070,
164863,
35.13564607859926,
-56.48641875398289,
-45.51754272511385,
-10.96887602886904,
2084.4663440248974,
2204.75,
2325.0336559751026,
-0.10911319285642604,
2116,
2204.75,
2148.3861024202606,
82.55610359726865,
24348021
],
[
2070,
2090,
2030,
2055,
211015,
34.007467070443425,
-61.07052899219161,
-48.628139978529404,
-12.442389013662208,
2059.164765381505,
2195.75,
2332.335234618495,
-0.12440873015461248,
2094,
2195.75,
2129.708881936209,
80.9449533403209,
24137006
],
[
2055,
2095,
2045,
2090,
101414,
38.93452091216723,
-61.17408511623307,
-51.13732900607014,
-10.036756110162933,
2045.4468262277423,
2188.5,
2331.5531737722577,
-0.13073171009573467,
2084,
2188.5,
2121.7671055489673,
78.73459953029797,
24238420
],
[
2085,
2095,
2057,
2060,
108782,
36.424247682839635,
-62.951240653687364,
-53.50011133559359,
-9.451129318093777,
2028.3864055819504,
2178.75,
2329.1135944180496,
-0.13802739590870877,
2078,
2178.75,
2109.413684439174,
75.82498527813382,
24129638
],
[
2050,
2095,
2005,
2060,
128544,
36.42424768283964,
-63.62620592487019,
-55.525330253448914,
-8.100875671421278,
2015.40763194165,
2168.25,
2321.09236805835,
-0.14098223734195786,
2067,
2168.25,
2099.5309475513395,
76.8374863296957,
24129638
],
[
2065,
2080,
2015,
2025,
198869,
33.50165323471388,
-66.22196269374717,
-57.66465674150857,
-8.5573059522386,
1996.2179665734993,
2157.25,
2318.2820334265007,
-0.14929380778908394,
2058,
2157.25,
2084.624758041072,
75.99195159186029,
23930769
],
[
2055,
2150,
2035,
2090,
138938,
42.697313967126014,
-62.31582383524619,
-58.5948901602561,
-3.7209336749900928,
1991.3561614092712,
2149.5,
2307.6438385907286,
-0.1471447672395708,
2065,
2149.5,
2085.6998064328573,
79.49252647815598,
24069707
],
[
2075,
2180,
2050,
2055,
178505,
39.52765516697439,
-61.33732958616156,
-59.143378045437196,
-2.1939515407243633,
1980.4896039722987,
2142.5,
2304.510396027701,
-0.15123490877731732,
2058,
2142.5,
2079.5598451462856,
83.10020315828768,
23891202
],
[
2055,
2055,
2010,
2025,
110080,
36.992724028594616,
-62.264864523930555,
-59.76767534113587,
-2.497189182794685,
1966.6648911953566,
2133,
2299.3351088046434,
-0.15596353380651043,
2051,
2133,
2068.6478761170283,
80.37876007555285,
23781122
],
[
2035,
2035,
2010,
2020,
83696,
36.57176055471128,
-62.680854979175365,
-60.35031126874377,
-2.3305437104315914,
1955.8808796364954,
2122.25,
2288.6191203635044,
-0.15678560053104443,
2043,
2122.25,
2058.9183008936225,
76.42313435587052,
23697426
]
] | no news data |
0 | [
[
1269,
1269,
1248,
1261,
63345,
45.92464643877675,
-0.9054821862359859,
4.361496289210497,
-5.266978475446483,
1241.6258911632908,
1278.15,
1314.6741088367094,
-0.057151521866305635,
1266.6000000000001,
1278.15,
1272.3002847914129,
27.164589403038796,
-1078564
],
[
1270,
1270,
1237,
1257,
181312,
44.39335810556206,
-2.2277037122009915,
3.0436562889281995,
-5.271360001129191,
1239.9178093689102,
1277.5,
1315.0821906310898,
-0.05883708905062985,
1262.0000000000002,
1277.5,
1269.2402278331303,
27.581404445678885,
-1259876
],
[
1257,
1257,
1240,
1244,
175129,
39.753979590297675,
-4.275282358330742,
1.5798685594764115,
-5.855150917807153,
1236.0058186256183,
1276.3,
1316.5941813743816,
-0.0631421787579435,
1257,
1276.3,
1264.1921822665042,
26.82558984241611,
-1435005
],
[
1235,
1240,
1166,
1213,
279920,
31.342407268605132,
-8.303723948793277,
-0.396849942177526,
-7.906874006615751,
1224.5895980575667,
1273.7,
1322.8104019424334,
-0.07711455121682237,
1247.8000000000002,
1273.7,
1253.9537458132036,
30.4809048536721,
-1714925
],
[
1209,
1210,
1191,
1210,
170906,
30.66616808921336,
-11.604597286633862,
-2.6383994110687934,
-8.966197875565069,
1214.1497623468927,
1270.9000000000003,
1327.650237653108,
-0.08930716445527995,
1237,
1270.9000000000003,
1245.162996650563,
29.875125935552667,
-1885831
],
[
1201,
1210,
1196,
1209,
70824,
30.430478613116232,
-14.138277568000376,
-4.93837504245511,
-9.199902525545266,
1205.3035676538404,
1268.3500000000004,
1331.3964323461603,
-0.09941488129642433,
1226.6000000000001,
1268.3500000000004,
1237.9303973204503,
28.741188368727478,
-1956655
],
[
1200,
1221,
1200,
1215,
71039,
33.721922932728404,
-15.483602260603902,
-7.047420486084869,
-8.436181774519033,
1199.0374351397534,
1266.3000000000002,
1333.562564860247,
-0.10623480195885146,
1218.2,
1266.3000000000002,
1233.3443178563602,
28.188246342389803,
-1885616
],
[
1220,
1220,
1198,
1214,
191283,
33.43797358173053,
-16.440952350129464,
-8.926126858893788,
-7.514825491235676,
1192.1904208089447,
1263.1000000000004,
1334.009579191056,
-0.11227864649046886,
1212.2,
1263.1000000000004,
1229.4754542850883,
27.74622874650482,
-2076899
],
[
1216,
1216,
1200,
1200,
94986,
29.67114717995427,
-18.120460798046906,
-10.764993646724411,
-7.355467151322495,
1183.4740165510243,
1258.7500000000002,
1334.0259834489761,
-0.11960434311654564,
1209.6,
1258.7500000000002,
1223.5803634280705,
26.907212407468762,
-2171885
],
[
1216,
1216,
1192,
1199,
128620,
29.41624151590712,
-19.309586097149804,
-12.47391213680949,
-6.835673960340314,
1176.266854609917,
1253.9000000000003,
1331.5331453900837,
-0.12382669334090982,
1207.4,
1253.9000000000003,
1218.6642907424564,
26.699554378363853,
-2300505
]
] | no news data |
0 | [
[
4930,
4935,
4900,
4910,
4739,
32.58964639165842,
-5.055205341724104,
-4.560241216861651,
-0.4949641248624532,
4905.973705816279,
4922,
4938.026294183721,
-0.00651210653544124,
4917,
4922,
4918.389879980421,
30.383332146455352,
-95157
],
[
4905,
4910,
4900,
4910,
2369,
32.58964639165843,
-5.452839450821557,
-4.738760863653632,
-0.7140785871679247,
4904.584346366638,
4921,
4937.415653633362,
-0.00667167390098034,
4914,
4921,
4916.7119039843365,
28.927379850279973,
-95157
],
[
4910,
4930,
4900,
4915,
8936,
36.51048462430042,
-5.303375126601168,
-4.85168371624314,
-0.45169141035802785,
4903.988441050362,
4920.5,
4937.011558949638,
-0.006711333787069659,
4913,
4920.5,
4916.36952318747,
29.003995575259975,
-86221
],
[
4910,
4935,
4900,
4915,
10251,
36.51048462430042,
-5.125836124700072,
-4.906514197934527,
-0.21932192676554507,
4903.699094139352,
4919.75,
4935.800905860648,
-0.006525090039391277,
4913,
4919.75,
4916.095618549976,
29.432281605598547,
-86221
],
[
4920,
4935,
4905,
4915,
12068,
36.51048462430041,
-4.9283245291962885,
-4.9108762641868795,
-0.017448265009408992,
4903.576163355309,
4919,
4934.423836644691,
-0.006271126913881158,
4913,
4919,
4915.876494839981,
29.472832919484365,
-86221
],
[
4915,
4930,
4905,
4925,
10124,
44.564692361041125,
-3.919694936945234,
-4.712639998738551,
0.7929450617933167,
4903.5975241575015,
4919.25,
4934.9024758424985,
-0.006363765144076216,
4916,
4919.25,
4917.701195871985,
29.15334485380691,
-76097
],
[
4920,
4925,
4905,
4920,
10890,
41.71518565550821,
-3.483649587608852,
-4.466841916512611,
0.9831923289037592,
4903.974130247263,
4919.5,
4935.025869752737,
-0.006311970628208956,
4918,
4919.5,
4918.160956697588,
28.499534507106414,
-86987
],
[
4925,
4930,
4905,
4910,
11880,
36.665635745761065,
-3.900039703227776,
-4.353481473855645,
0.45344177062786883,
4905.069185452112,
4919.75,
4934.430814547888,
-0.005968114049652147,
4917,
4919.75,
4916.528765358071,
28.249567756598815,
-98867
],
[
4915,
4920,
4905,
4920,
10468,
43.969722830745496,
-3.3841055806697113,
-4.159606295218458,
0.7755007145487465,
4905.4904749977995,
4920,
4934.5095250022005,
-0.00589818089520344,
4918,
4920,
4917.223012286457,
27.303170059698903,
-88399
],
[
4915,
4925,
4900,
4920,
9131,
43.969722830745496,
-2.941318384015176,
-3.915948712977802,
0.9746303289626259,
4905.7733451769345,
4919.5,
4933.2266548230655,
-0.005580508109793871,
4919,
4919.5,
4917.778409829165,
27.138657912577553,
-88399
]
] | no news data |
0 | [
[
3520,
3535,
3475,
3485,
124780,
44.947263960059495,
31.20213226208125,
95.61136697997382,
-64.40923471789257,
3279.0412817417587,
3752.5,
4225.958718258241,
-0.2523430876792757,
3556,
3752.5,
3586.8440003654937,
278.9089976878914,
5866892
],
[
3485,
3710,
3455,
3540,
312258,
46.946765247757284,
23.327124441544584,
81.15451847228798,
-57.82739403074339,
3268.846520615476,
3725.75,
4182.653479384524,
-0.24526792156453006,
3565,
3725.75,
3577.475200292395,
277.2012121387563,
6179150
],
[
3540,
3540,
3300,
3300,
300532,
40.102222255810375,
-2.2538888017993486,
64.47283701747051,
-66.72672581926986,
3225.35984297546,
3686.25,
4147.14015702454,
-0.25005908824661366,
3487,
3686.25,
3521.980160233916,
274.5439827002738,
5878618
],
[
3270,
3500,
3270,
3445,
198523,
45.291806870347024,
-10.703356285310292,
49.43759835691435,
-60.14095464222464,
3206.512984187526,
3660.5,
4114.487015812474,
-0.24804645038244724,
3453,
3660.5,
3506.584128187133,
271.36226965025423,
6077141
],
[
3490,
3535,
3415,
3465,
111692,
45.986938987022164,
-15.605892276262239,
36.428900230279034,
-52.03479250654127,
3187.607572545077,
3642.25,
4096.892427454924,
-0.2496492154327261,
3447,
3642.25,
3498.2673025497065,
260.5506789609504,
6188833
],
[
3425,
3550,
3400,
3425,
67301,
44.76193222137452,
-22.45994876745044,
24.65113043073314,
-47.11107919818358,
3172.7351301263957,
3617.5,
4062.2648698736043,
-0.2458962653067612,
3435,
3617.5,
3483.6138420397656,
252.6542018923111,
6121532
],
[
3425,
3510,
3375,
3460,
120245,
46.11452916848309,
-24.781959422739874,
14.764512460038539,
-39.54647188277841,
3215.2353724412264,
3582.25,
3949.2646275587736,
-0.20490732224650626,
3419,
3582.25,
3478.8910736318126,
244.2503303285746,
6241777
],
[
3425,
3500,
3410,
3435,
116259,
45.26197867979671,
-28.31308504243725,
6.1489929595433805,
-34.46207800198063,
3254.3205382365068,
3551.25,
3848.1794617634932,
-0.16722532165490644,
3446,
3551.25,
3470.11285890545,
233.23244959081927,
6125518
],
[
3435,
3520,
3400,
3470,
109590,
46.74635622762108,
-27.964957422058433,
-0.6737971167769823,
-27.29116030528145,
3284.834396146257,
3529,
3773.165603853743,
-0.1383766527932803,
3451,
3529,
3470.09028712436,
225.14441747718934,
6235108
],
[
3470,
3540,
3395,
3470,
123966,
46.74635622762108,
-27.37351888846206,
-6.013741471113997,
-21.359777417348063,
3320.600137917634,
3509.5,
3698.399862082366,
-0.10765058389079121,
3452,
3509.5,
3470.072229699488,
219.4198162288187,
6235108
]
] | no news data |
0 | [
[
9980,
10270,
9960,
10160,
154795,
48.30223776238256,
-262.3976385908427,
-319.9697311258012,
57.57209253495853,
9833.506995413894,
10149.5,
10465.493004586106,
-0.06226769881986415,
10014,
10149.5,
10075.75095277188,
280.28393345483164,
-962674
],
[
10100,
10190,
9920,
10020,
117641,
43.80357023919438,
-249.77122534512637,
-305.93002996966624,
56.15880462453987,
9846.930782509222,
10126.5,
10406.069217490778,
-0.05521536907930245,
10042,
10126.5,
10064.600762217504,
279.54936677948655,
-1080315
],
[
9930,
10050,
9760,
9820,
149470,
38.31375191632022,
-252.98675655893567,
-295.3413752875201,
42.354618728584455,
9798.882618170324,
10109.5,
10420.117381829676,
-0.06145059237938091,
10020,
10109.5,
10015.680609774005,
280.2958405809518,
-1229785
],
[
9820,
10010,
9750,
9950,
54350,
43.28899017649812,
-242.2526370648102,
-284.72362764297816,
42.47099057816797,
9789.61249608816,
10106,
10422.38750391184,
-0.06261379456003152,
10002,
10106,
10002.544487819203,
278.84613768231236,
-1175435
],
[
9890,
10090,
9890,
10030,
63612,
46.16645375401624,
-224.70023418975688,
-272.7189489523339,
48.01871476257702,
9782.576159154945,
10100,
10417.423840845055,
-0.06285620610793162,
9996,
10100,
10008.035590255364,
273.2142707050043,
-1111823
],
[
9920,
10510,
9920,
10190,
213335,
51.4700117207298,
-195.62413240229398,
-257.2999856423259,
61.67585324003193,
9787.172296995825,
10095,
10402.827703004175,
-0.06098617196714719,
10002,
10095,
10044.42847220429,
295.841822797504,
-898488
],
[
10200,
10230,
10130,
10210,
71734,
52.10519266029961,
-169.0189343363072,
-239.64377538112217,
70.62484104481496,
9803.413626719994,
10086.5,
10369.586373280006,
-0.05613173514697987,
10040,
10086.5,
10077.542777763432,
281.85312116911086,
-826754
],
[
10170,
10460,
10140,
10360,
132284,
56.68427836203582,
-134.28245226937906,
-218.57151075877354,
84.28905848939448,
9799.220353538358,
10088,
10376.779646461642,
-0.05725211071800995,
10148,
10088,
10134.034222210747,
284.57789822846007,
-694470
],
[
10340,
10340,
10070,
10240,
117630,
52.37055594077171,
-115.10962498310437,
-197.8791336036397,
82.76950862053533,
9806.765537192063,
10084,
10361.234462807937,
-0.05498501840696891,
10206,
10084,
10155.227377768599,
284.9651912121415,
-812100
],
[
10300,
10390,
9950,
10040,
151223,
46.07685841077374,
-114.73080445986307,
-181.2494677748844,
66.51866331502134,
9805.42947510289,
10074.5,
10343.57052489711,
-0.05341615462744749,
10208,
10074.5,
10132.18190221488,
296.03910612556,
-963323
]
] | no news data |
0 | [
[
12650,
12950,
12500,
12730,
66677,
42.668417032646396,
-76.25729508942459,
159.84360034973912,
-236.1008954391637,
12195.795890907337,
13491,
14786.204109092663,
-0.19201009696726162,
12726,
13491,
12998.744454178044,
438.88202825560995,
-53069
],
[
12730,
12800,
12550,
12730,
23228,
42.66841703264639,
-100.66989375965932,
107.74090152785944,
-208.41079528751874,
12108.295617196947,
13443,
14777.704382803053,
-0.19857239943510419,
12712,
13443,
12944.995563342436,
425.39045480878065,
-53069
],
[
12730,
12730,
12110,
12290,
23130,
36.3274016344772,
-153.7490534726967,
55.442910527748225,
-209.1919640004449,
11988.102425786135,
13407.5,
14826.897574213865,
-0.21173187756313475,
12596,
13407.5,
12813.996450673949,
439.29113660815347,
-76199
],
[
12290,
12600,
12250,
12390,
12836,
38.562108613852644,
-185.60595577239474,
7.233137267719634,
-192.83909304011436,
11886.255812909341,
13372,
14857.744187090659,
-0.22221719818885113,
12558,
13372,
12729.197160539159,
432.9131982789997,
-63363
],
[
12410,
12650,
12310,
12310,
15156,
37.430317717706615,
-214.83166605537917,
-37.179823396900126,
-177.65184265847904,
11756.845033190635,
13316,
14875.154966809365,
-0.234177676000205,
12490,
13316,
12645.357728431329,
426.27654125907117,
-78519
],
[
12310,
12550,
12310,
12440,
8411,
40.48703357287065,
-224.91070783201394,
-74.72600028392289,
-150.18470754809107,
11659.374642555462,
13248,
14836.625357444538,
-0.23982870734368028,
12432,
13248,
12604.286182745063,
412.9710740262804,
-70108
],
[
12570,
12630,
12460,
12500,
7571,
41.89786711611457,
-225.45798320878566,
-104.87239686889545,
-120.58558633989021,
11621.451892335454,
13156,
14690.548107664546,
-0.23328490539138744,
12386,
13156,
12583.42894619605,
397.04456873868895,
-62537
],
[
12630,
12830,
12570,
12750,
11619,
47.484209237072285,
-203.3744185243886,
-124.57280119999407,
-78.80161732439453,
11639.873631128366,
13076,
14512.126368871634,
-0.21965836171178243,
12478,
13076,
12616.743156956842,
392.25567097163974,
-50918
],
[
12940,
12940,
12600,
12720,
17776,
46.90145200531238,
-186.14798558334405,
-136.88783807666408,
-49.26014750667997,
11725.242642005473,
12983.5,
14241.757357994527,
-0.1938240625400743,
12544,
12983.5,
12637.394525565474,
388.52312304509405,
-68694
],
[
12720,
12850,
12700,
12740,
8710,
47.36522415364626,
-168.93470637787323,
-143.29721173690592,
-25.637494640967304,
11835.753393845476,
12899.5,
13963.246606154524,
-0.16492834701415152,
12630,
12899.5,
12657.91562045238,
371.48575711330164,
-59984
]
] | no news data |
0 | [
[
24750,
25800,
24750,
25400,
97780,
65.50304412335178,
754.4541574655341,
575.6786145147494,
178.7755429507847,
21210.047079112617,
23935,
26659.952920887383,
-0.22769608697617572,
25250,
23935,
24942.12071919824,
1058.3521571885613,
856352
],
[
26050,
26100,
24400,
25000,
117751,
61.582855723550885,
721.1596065940503,
604.7748129306096,
116.38479366344063,
21267.327756590308,
24017.5,
26767.672243409692,
-0.2290140308866195,
25180,
24017.5,
24953.696575358594,
1104.184145960807,
738601
],
[
25000,
25000,
24150,
24450,
118086,
56.569641493326756,
642.9811452948052,
612.4160794034487,
30.565065891356426,
21351.3218932006,
24080,
26808.6781067994,
-0.226634394252442,
25030,
24080,
24852.957260286876,
1086.028135535035,
620515
],
[
24200,
24850,
23950,
24750,
41442,
58.55165618764871,
598.3344175498714,
609.5997470327334,
-11.265329482861944,
21518.850939821554,
24182.5,
26846.149060178446,
-0.22029559062780493,
24930,
24182.5,
24832.3658082295,
1072.7404115682468,
661957
],
[
25000,
26200,
24450,
25900,
156013,
65.1224863488138,
648.274053447145,
617.3346083156157,
30.939445131529283,
21770.482479843453,
24367.5,
26964.517520156547,
-0.213154202947085,
25100,
24367.5,
25045.8926465836,
1121.1160964562291,
817970
],
[
25600,
26650,
25450,
25950,
110876,
65.37946889838183,
684.001414296039,
630.6679695117004,
53.33344478433855,
22090.822072097766,
24557.5,
27024.177927902234,
-0.20088998700211616,
25210,
24557.5,
25226.71411726688,
1126.75066099507,
928846
],
[
25950,
26000,
24550,
25950,
120294,
65.37946889838184,
704.1980484164415,
645.3739852926487,
58.82406312379271,
22240.38029529279,
24695,
27149.61970470721,
-0.19879487383739292,
25400,
24695,
25371.371293813507,
1149.8398994954223,
928846
],
[
25950,
26450,
25550,
25800,
75988,
63.74530012386862,
700.0307612068864,
656.3053404754963,
43.725420731390045,
22392.49585845771,
24815,
27237.50414154229,
-0.19524514539933824,
25670,
24815,
25457.097035050807,
1131.9941923886063,
852858
],
[
26050,
26900,
26050,
26750,
145311,
69.02577517893074,
764.5717098466157,
677.9586143497202,
86.61309549689554,
22602.391768142475,
25005,
27407.608231857525,
-0.19217022450370122,
26070,
25005,
25715.67762804065,
1129.7088929322774,
998169
],
[
26600,
27400,
26500,
26600,
80798,
67.35757763093274,
794.4591002641064,
701.2587115325975,
93.20038873150884,
22877.324021650198,
25185,
27492.675978349802,
-0.18325796929519966,
26210,
25185,
25892.54210243252,
1113.3011148656863,
917371
]
] | NH투자 "롯데에너지머티리얼즈, 非전기차 수요 확대…목표가↑": 롯데에너지머티리얼즈 기업 이미지(CI)[롯데에너지머티리얼즈 제공. 재판매 및 DB 금지](서울=연합뉴스) 김태균 기자 = NH투자증권은 이차전지 소재 업체인 롯데에너지머티리얼즈에 관해 6일 "모바일, 에너지저장장치, AI가속기 등 비(非) 전기차 분야로 저변을 확대하는 상황이 긍정적"이라며 목표주가를 2만9천원에서 3만1천원으로 올렸다. 롯데에너지머티리얼즈의 전날 종가는 2만5천950원이었다. 주민우 연구원은 이날 보고서에서 "동종 경쟁사(peer) 주가 상승과 순현금 증가를 반영해 목표주가를 높였다. 얼티엄셀(전기차 배터리 업체) 내 점유율이 80%에서 60%로 하락했지만, 국내외 신규 고객을 확보해 손실을 상쇄할 것으로 보인다"고 분석했다. 주 연구원은 "전기차 중심의 전방 수요에 불확실성이 있어 단기 수요는 부진하지만, 비(非)전기차 분야가 현재 비중 25%로 확장세"라고 짚었다. tae@yna.co.kr |
0 | [
[
10020,
10100,
9860,
9900,
9556,
44.55025960111257,
-200.97040258291963,
-58.69340084346484,
-142.2770017394548,
8949.75411805261,
10507,
12064.24588194739,
-0.29642064946176655,
9842,
10507,
10076.268449554384,
658.7732936754286,
-141654
],
[
9900,
10220,
9900,
10200,
12404,
48.20939357485371,
-183.9058283777922,
-83.73588635033032,
-100.16994202746189,
8921.749008045586,
10482,
12042.250991954414,
-0.2977010097222693,
9914,
10482,
10101.014759643507,
634.5752012700409,
-129250
],
[
10220,
10300,
10100,
10200,
17959,
48.209393574853706,
-168.44035481676474,
-100.67678004361721,
-67.76357477314752,
8898.52463813113,
10463,
12027.47536186887,
-0.2990490990860881,
10054,
10463,
10120.811807714806,
603.5341154650381,
-129250
],
[
10180,
10580,
10100,
10360,
20375,
50.24045603736235,
-141.64044983514214,
-108.86951400192221,
-32.77093583321992,
8904.08639158512,
10467,
12029.91360841488,
-0.2986364017225336,
10136,
10467,
10168.649446171847,
594.7102500746784,
-108875
],
[
10360,
10560,
10240,
10320,
14146,
49.715540843379245,
-122.22012029301368,
-111.53963526014051,
-10.680485032873165,
8888.991845832998,
10451,
12013.008154167002,
-0.2989203242114635,
10196,
10451,
10198.919556937479,
575.0880893550585,
-123021
],
[
10320,
10500,
10280,
10340,
5306,
49.99685241803264,
-104.0164989105142,
-110.03500799021526,
6.018509079701062,
8876.885688126318,
10438,
11999.114311873682,
-0.2991213473603529,
10284,
10438,
10227.135645549984,
549.7246544011257,
-117715
],
[
10340,
10600,
10280,
10340,
6864,
49.996852418032645,
-88.56902917880689,
-105.7418122279336,
17.172783049126707,
8863.095795128493,
10419,
11974.904204871507,
-0.29866670599318695,
10312,
10419,
10249.708516439987,
533.315750515331,
-117715
],
[
10340,
10580,
10300,
10360,
11597,
50.31919067061109,
-73.86153546673995,
-99.36575687569487,
25.50422140895492,
8851.924843117664,
10394,
11936.075156882336,
-0.2967241017668532,
10344,
10394,
10271.76681315199,
515.2217683356646,
-106118
],
[
10380,
10460,
10280,
10320,
9081,
49.63010318729465,
-64.68772659869319,
-92.43015082029453,
27.74242422160134,
9567.719161736162,
10243,
10918.280838263838,
-0.13185216016085868,
10336,
10243,
10281.413450521592,
491.27735631168855,
-115199
],
[
10340,
12140,
10320,
10860,
189157,
57.99338694508966,
-13.68616436191951,
-76.68135352861952,
62.995189166700015,
9591.561443866389,
10236,
10880.438556133611,
-0.12591609146807564,
10444,
10236,
10397.130760417274,
586.1861165751394,
73958
]
] | no news data |
0 | [
[
2390,
2490,
2380,
2420,
52434,
46.98718885221106,
-10.914679503838215,
-0.512198258307651,
-10.402481245530565,
2286.913960263711,
2472,
2657.086039736289,
-0.14974598684165774,
2424,
2472,
2466.805437684193,
136.6023458195258,
-570538
],
[
2420,
2485,
2380,
2420,
42626,
46.98718885221106,
-14.382964713188812,
-3.2863515492838835,
-11.096613163904928,
2284.1810883401654,
2470.5,
2656.8189116598346,
-0.15083498211684648,
2415,
2470.5,
2457.4443501473543,
134.34503540384537,
-570538
],
[
2420,
2870,
2380,
2495,
2436273,
53.66268663153687,
-10.953467772216754,
-4.819774793870458,
-6.133692978346296,
2288.1393435454916,
2473.75,
2659.3606564545084,
-0.1500641992557926,
2427,
2473.75,
2464.955480117884,
159.74896144642787,
1865735
],
[
2500,
2540,
2450,
2475,
173047,
51.78984585980701,
-9.737155721344607,
-5.803250979365288,
-3.933904741979319,
2299.9204822314664,
2479,
2658.0795177685336,
-0.14447722288707834,
2444,
2479,
2466.964384094307,
154.76689277168302,
1692688
],
[
2455,
2530,
2430,
2470,
185896,
51.307747026705165,
-9.072100345631952,
-6.457020852618621,
-2.615079493013331,
2304.5046090400865,
2481.5,
2658.4953909599135,
-0.14265193710248922,
2456,
2481.5,
2467.5715072754456,
150.85497185941995,
1506792
],
[
2425,
2495,
2420,
2450,
67153,
49.32966497444035,
-10.043101400607156,
-7.1742369622163285,
-2.868864438390828,
2310.473117508069,
2484,
2657.526882491931,
-0.1397156863864177,
2462,
2484,
2464.0572058203566,
145.4367595837471,
1439639
],
[
2450,
2510,
2435,
2480,
47007,
52.30032350555429,
-8.296243521735505,
-7.398638274120165,
-0.8976052476153402,
2316.756135316438,
2487.25,
2657.743864683562,
-0.13709427253678733,
2474,
2487.25,
2467.2457646562852,
140.4055624706223,
1486646
],
[
2475,
2565,
2475,
2540,
74479,
57.64824527601524,
-2.0467538044226785,
-6.328261380180668,
4.281507575757989,
2323.592363311387,
2493,
2662.407636688613,
-0.13590664796519286,
2483,
2493,
2481.796611725028,
136.80516515129213,
1561125
],
[
2570,
2740,
2560,
2610,
388381,
62.87748420761929,
8.456940461898284,
-3.371221011764878,
11.828161473663162,
2323.630426667341,
2500.25,
2676.869573332659,
-0.1412815305130759,
2510,
2500.25,
2507.437289380023,
141.31908192619983,
1949506
],
[
2605,
2660,
2550,
2555,
179026,
56.92969873902767,
12.202490779250638,
-0.2564786535617749,
12.458969432812413,
2330.153176704389,
2506,
2681.846823295611,
-0.14034064109785402,
2527,
2506,
2516.949831504018,
139.082004645757,
1770480
]
] | no news data |
0 | [
[
23900,
24900,
23700,
24000,
258744,
52.47628764163682,
285.78558074359535,
195.67065995644214,
90.11492078715321,
21235.43303596735,
22667.5,
24099.56696403265,
-0.12635420439242517,
23040,
22667.5,
23114.84934960586,
919.2345705798851,
271779
],
[
24050,
24200,
23350,
23850,
122954,
51.21692828085734,
332.44647379421804,
223.02582272399732,
109.42065107022071,
21207.868897077067,
22732.5,
24257.131102922933,
-0.1341366856195256,
23360,
22732.5,
23261.87947968469,
914.2892441098933,
148825
],
[
23300,
23350,
22250,
22300,
184390,
40.42180913027036,
241.56886608408968,
226.7344313960158,
14.834434688073884,
21263.779249259886,
22752.5,
24241.220750740114,
-0.13086216905747627,
23440,
22752.5,
23069.50358374775,
963.2685838163295,
-35565
],
[
22400,
22950,
22050,
22750,
99737,
44.10522395220438,
203.51297552961114,
222.09014022273487,
-18.577164693123734,
21390.344126689153,
22802.5,
24214.655873310847,
-0.1238597411082861,
23380,
22802.5,
23005.6028669982,
958.7493992580203,
64172
],
[
22900,
23150,
22400,
22550,
88287,
42.83759949062685,
155.42345471878798,
208.75680312194552,
-53.333348403157544,
21502.051845863265,
22840,
24177.948154136735,
-0.11715833223614142,
23090,
22840,
22914.48229359856,
943.8387278824474,
-24115
],
[
22500,
22500,
21700,
22200,
83788,
40.63650031860281,
88.05504434314207,
184.61645136618483,
-96.56140702304276,
21638.98768486936,
22872.5,
24106.01231513064,
-0.10785985923101014,
22730,
22872.5,
22771.58583487885,
937.1359616051298,
-107903
],
[
22650,
22850,
22350,
22600,
119179,
44.16735097333459,
66.17888186258642,
160.92893746546514,
-94.75005560287872,
21730.693028290338,
22902.5,
24074.306971709662,
-0.1023300488339406,
22480,
22902.5,
22737.26866790308,
916.6262500619063,
11276
],
[
22600,
23300,
22350,
22700,
153380,
45.0473320371205,
56.2624710090131,
139.99564417417474,
-83.73317316516165,
21730.693028290338,
22902.5,
24074.306971709662,
-0.1023300488339406,
22560,
22902.5,
22729.814934322465,
919.0100893431987,
164656
],
[
22950,
23750,
22575,
23550,
127305,
51.97596211696873,
115.6583032917224,
135.12817599768428,
-19.469872705961876,
21727.95925154904,
22935,
24142.04074845096,
-0.1052575320210124,
22720,
22935,
22893.851947457973,
937.2950829615418,
291961
],
[
23450,
24200,
23150,
23750,
141697,
53.462770067640456,
176.82987213668093,
143.46851522548363,
33.361356911197305,
21705.8589719261,
22957.5,
24209.1410280739,
-0.1090398369224785,
22960,
22957.5,
23065.08155796638,
945.3454341785746,
433658
]
] | no news data |
0 | [
[
6630,
6670,
6560,
6630,
22694,
57.74599418796753,
-36.38998682566853,
-20.611370951406112,
-15.778615874262417,
6608.402516708726,
6727.5,
6846.597483291274,
-0.03540616374322537,
6646,
6727.5,
6676.835697426941,
108.14842025123659,
40316
],
[
6700,
6710,
6610,
6680,
26017,
60.97294006289465,
-34.57414051065916,
-23.403924863256723,
-11.17021564740244,
6603.717463792852,
6724.5,
6845.282536207148,
-0.03592312772909452,
6640,
6724.5,
6677.468557941553,
107.56639023329112,
66333
],
[
6730,
6730,
6480,
6570,
52650,
51.63091588958534,
-41.53239037199819,
-27.029617965005016,
-14.502772406993174,
6579.04146775311,
6718,
6856.95853224689,
-0.04136901823366781,
6618,
6718,
6655.974846353242,
117.74021950234176,
13683
],
[
6570,
6600,
6480,
6580,
16010,
52.34573738210494,
-45.712986242027,
-30.76629162040941,
-14.946694621617588,
6560.016621407403,
6712,
6863.983378592597,
-0.04528706155917659,
6616,
6712,
6640.779877082594,
117.90163239503164,
29693
],
[
6610,
6680,
6560,
6580,
17716,
52.345737382104936,
-48.46743615453306,
-34.30652052723414,
-14.16091562729892,
6541.726676317558,
6704,
6866.273323682442,
-0.048410896086647504,
6608,
6704,
6628.623901666076,
118.05151579538652,
29693
],
[
6580,
6660,
6580,
6610,
20229,
54.67622313507814,
-47.679983109863315,
-36.98121304375998,
-10.698770066103336,
6532.843480420599,
6695,
6857.156519579401,
-0.04844108127838715,
6604,
6695,
6624.899121332861,
115.33355038143034,
49922
],
[
6700,
6710,
6600,
6610,
21931,
54.676223135078146,
-46.519671087859024,
-38.88890465257979,
-7.630766435279234,
6525.284224358195,
6686.5,
6847.715775641805,
-0.04822127440119782,
6590,
6686.5,
6621.919297066289,
114.95258249704247,
49922
],
[
6690,
6780,
6670,
6760,
53171,
64.68971038526502,
-33.11464404967501,
-37.734052531998834,
4.619408482323827,
6526.493214312294,
6685.5,
6844.506785687706,
-0.04756765707507466,
6628,
6685.5,
6649.535437653031,
118.88454089011087,
103093
],
[
6780,
6860,
6750,
6840,
85422,
68.66584155364596,
-15.85298874568798,
-33.35783977473667,
17.504851029048687,
6520.005114867576,
6688.5,
6856.994885132424,
-0.050383459709179734,
6680,
6688.5,
6687.628350122425,
118.24993082653152,
188515
],
[
6820,
6850,
6760,
6820,
38261,
66.64536386664834,
-3.7436805873430785,
-27.435007937257954,
23.691327349914875,
6516.570189595435,
6690.5,
6864.429810404565,
-0.05199306790361399,
6728,
6690.5,
6714.102680097941,
116.23207862463642,
150254
]
] | no news data |
0 | [
[
3060,
3140,
3015,
3040,
49484,
51.64788185720118,
-7.6479208707023645,
-4.967926423484897,
-2.6799944472174673,
2910.99006181135,
3134.25,
3357.50993818865,
-0.14246466503224045,
3127,
3134.25,
3119.8309302390217,
239.71799649411378,
-143341
],
[
3040,
3095,
3005,
3070,
23508,
52.833942160975134,
-11.431537417780419,
-6.260648622344002,
-5.170888795436417,
2929.5251829963686,
3139.75,
3349.9748170036314,
-0.1339118190961901,
3082,
3139.75,
3109.8647441912176,
229.02385388739137,
-119833
],
[
3175,
3175,
3000,
3000,
54134,
49.76641050510768,
-19.849681009733104,
-8.978455099821822,
-10.871225909911281,
2916.8473057810297,
3135.25,
3353.6526942189703,
-0.13932075223281734,
3052,
3135.25,
3087.8917953529744,
225.16500718114912,
-173967
],
[
3005,
3185,
3005,
3050,
27974,
51.91400031076337,
-22.230281476252003,
-11.628820375107859,
-10.601461101144144,
2913.911430604977,
3123.5,
3333.088569395023,
-0.1342011009412666,
3044,
3123.5,
3080.31343628238,
222.29607809678134,
-145993
],
[
3060,
3070,
2990,
3010,
33108,
50.06980181168096,
-27.03297094174377,
-14.709650488435042,
-12.323320453308728,
2905.417288160609,
3111.25,
3317.082711839391,
-0.13231512211451402,
3034,
3111.25,
3066.250749025904,
212.13207251843983,
-179101
],
[
3015,
3095,
2940,
2945,
116162,
47.139285055201256,
-35.67287897377582,
-18.902296185503197,
-16.770582788272627,
2883.246812754287,
3100.5,
3317.753187245713,
-0.14014074326444959,
3015,
3100.5,
3042.0005992207234,
208.05121019569415,
-295263
],
[
2950,
3070,
2930,
3000,
23415,
49.81579815989875,
-37.64804476555264,
-22.651445901513085,
-14.996598864039555,
2873.608768878731,
3091,
3308.391231121269,
-0.14066077717325715,
3001,
3091,
3033.6004793765787,
203.1904094674303,
-271848
],
[
3000,
3025,
2940,
2950,
57371,
47.46300592019788,
-42.75510577317846,
-26.67217787584616,
-16.082927897332297,
2856.949237186819,
3083,
3309.050762813181,
-0.1466433751626214,
2991,
3083,
3016.880383501263,
194.74823736261388,
-329219
],
[
2940,
2980,
2735,
2755,
196286,
39.606457730700875,
-61.82468228031303,
-33.70267875673954,
-28.12200352357349,
2799.1495958397777,
3060.25,
3321.3504041602223,
-0.17063991775849835,
2932,
3060.25,
2964.5043068010104,
198.33764897957005,
-525505
],
[
2795,
2830,
2575,
2830,
164407,
43.48151718134402,
-70.07777290806416,
-40.977697587004464,
-29.1000753210597,
2766.986400698665,
3046.25,
3325.513599301335,
-0.18334910089541898,
2896,
3046.25,
2937.6034454408086,
202.38495976674363,
-361098
]
] | no news data |
0 | [
[
5280,
5490,
5250,
5320,
97303,
47.182870636788515,
210.29026297439214,
371.64686476777536,
-161.35660179338322,
5231.461704079094,
5679,
6126.538295920906,
-0.15761165554530954,
5418,
5679,
5523.504440455023,
448.4547498298154,
5807065
],
[
5320,
5430,
4860,
5120,
114393,
42.31742028963718,
160.84383583227918,
329.48625898067615,
-168.64242314839697,
5145.184874177639,
5656.5,
6167.815125822361,
-0.18078851792534628,
5336,
5656.5,
5442.803552364018,
457.1365534134,
5692672
],
[
5150,
5150,
4925,
4980,
71885,
39.265112961646835,
109.10268823281967,
285.4095448311049,
-176.3068565982852,
5031.300848554168,
5625.5,
6219.699151445832,
-0.21125203144461197,
5244,
5625.5,
5350.242841891215,
440.55537102672855,
5620787
],
[
4980,
5110,
4930,
4990,
47232,
39.600233451548235,
68.11913739868123,
241.95146334462015,
-173.83232594593892,
4958.845522193096,
5607.5,
6256.154477806904,
-0.23135246644918547,
5138,
5607.5,
5278.194273512972,
421.9442730962479,
5668019
],
[
5090,
6300,
5080,
5350,
3354753,
50.244001149113224,
63.95118005115182,
206.3514066859265,
-142.40022663477467,
4932.821340815165,
5586.5,
6240.178659184835,
-0.2340208213317229,
5152,
5586.5,
5292.555418810378,
485.3768250179445,
9022772
],
[
5410,
6050,
5410,
5780,
1617107,
59.43844321717272,
94.25889232814643,
183.9329038143705,
-89.67401148622406,
4933.797127921694,
5592.5,
6251.202872078306,
-0.23556651661271574,
5244,
5592.5,
5390.044335048303,
500.70705180237707,
10639879
],
[
5950,
5960,
5660,
5800,
249217,
59.810440188971356,
118.52551713401772,
170.85142647829997,
-52.32590934428225,
4933.579031462788,
5596.5,
6259.420968537212,
-0.23690555473499922,
5380,
5596.5,
5472.035468038643,
486.370833816493,
10889096
],
[
5810,
5820,
5670,
5680,
128990,
56.46436881231548,
126.61446229948342,
162.00403364253665,
-35.389571343053234,
4934.833405014071,
5587.5,
6240.166594985929,
-0.23361667829473964,
5520,
5587.5,
5513.628374430914,
462.34434568674357,
10760106
],
[
5720,
6090,
5700,
5930,
563948,
61.31942807083384,
151.4520750382444,
159.8936419216782,
-8.441566883433808,
4931.124508727282,
5591.5,
6251.875491272718,
-0.23620691809808392,
5708,
5591.5,
5596.902699544731,
458.6054638519762,
11324054
],
[
5930,
5950,
5780,
5820,
240472,
58.24176160865098,
160.4108647903986,
159.99708649542228,
0.4137782949763107,
4931.65012491863,
5590.5,
6249.34987508137,
-0.2357033807642857,
5802,
5590.5,
5641.522159635785,
437.9907878625494,
11083582
]
] | no news data |
0 | [
[
22150,
22400,
21900,
22000,
104094,
34.905482578401845,
127.62406084277609,
645.0889140640558,
-517.4648532212797,
21211.344436088075,
23630,
26048.655563911925,
-0.20471058518086543,
22280,
23630,
22795.580091188673,
922.5737649292932,
-1004661
],
[
22000,
22400,
21900,
22350,
162188,
38.45596006838922,
68.34692403357985,
529.7405160579606,
-461.3935920243807,
21136.846462209043,
23602.5,
26068.153537790957,
-0.20893155706310407,
22180,
23602.5,
22706.464072950937,
892.3899245772009,
-842473
],
[
22050,
22250,
20750,
20850,
230013,
30.72203116568589,
-98.53227915349271,
404.08595701567,
-502.6182361691627,
20903.473366448885,
23552.5,
26201.526633551115,
-0.22494653506431292,
21880,
23552.5,
22335.17125836075,
942.9335013931152,
-1072486
],
[
20700,
21200,
20600,
21000,
130748,
32.1906555884899,
-216.18940667438073,
280.0308842776599,
-496.2202909520406,
20566.623854029636,
23447.5,
26328.376145970364,
-0.24572991969040314,
21680,
23447.5,
22068.1370066886,
918.438251293607,
-941738
],
[
21250,
21450,
20650,
20950,
165216,
31.947537975112777,
-309.89582388676354,
162.0455426447752,
-471.94136653153873,
20228.934500920328,
23317.5,
26406.065499079672,
-0.2649139486719993,
21430,
23317.5,
21844.509605350882,
909.9783762012065,
-1106954
],
[
20750,
21100,
20700,
20950,
83002,
31.947537975112773,
-379.78095618835505,
53.680242878149144,
-433.4611990665042,
19931.852477469936,
23140,
26348.147522530064,
-0.27728154905186375,
21220,
23140,
21665.607684280705,
873.5513493296918,
-1106954
],
[
21000,
21250,
20850,
21250,
48304,
35.34540675525405,
-406.27465293531714,
-38.310736284544106,
-367.96391665077306,
19828.792464406262,
22922.5,
26016.207535593738,
-0.26992758517559057,
21000,
22922.5,
21582.486147424566,
839.7262529489996,
-1058650
],
[
21200,
21350,
20800,
20950,
93070,
33.54183169974971,
-446.3335361081772,
-119.91529624927072,
-326.4182398589065,
19628.647250211015,
22742.5,
25856.352749788985,
-0.2738355721480914,
21020,
22742.5,
21455.988917939652,
819.0315205954996,
-1151720
],
[
20900,
21150,
20300,
20550,
145189,
31.252005361903848,
-504.54111083212047,
-196.84045916584068,
-307.7006516662798,
19512.1894722042,
22497.5,
25482.8105277958,
-0.2653904236289186,
20930,
22497.5,
21274.791134351723,
821.2435548386782,
-1296909
],
[
20650,
20950,
20450,
20550,
112044,
31.252005361903844,
-544.395579794389,
-266.3514832915504,
-278.04409650283867,
19491.593398327663,
22252.5,
25013.406601672337,
-0.24814349863362203,
20850,
22252.5,
21129.832907481377,
798.2975866359154,
-1296909
]
] | no news data |
0 | [
[
12680,
12760,
12430,
12500,
45175,
43.512414946702286,
56.86635378470419,
83.05061323230338,
-26.18425944759919,
12122.481659940197,
12417,
12711.518340059803,
-0.04743792221306329,
12378,
12417,
12426.148182605148,
289.0465154778415,
-7645
],
[
12340,
12390,
12000,
12060,
32501,
34.04896122443421,
23.781407788845172,
71.19677214361174,
-47.41536435476657,
12069.085419053878,
12403,
12736.914580946122,
-0.05384416366139199,
12322,
12403,
12352.918546084118,
304.1146215151386,
-40146
],
[
12380,
12380,
12000,
12060,
17002,
34.04896122443421,
-2.4108593906912574,
56.47524583675114,
-58.8861052274424,
12030.31411299641,
12393,
12755.68588700359,
-0.058530765271296754,
12284,
12393,
12294.334836867296,
309.5350056926287,
-40146
],
[
12060,
12640,
12060,
12360,
24645,
43.72675531016664,
1.027231672531343,
45.385643003907184,
-44.35841133137584,
12036.659392010994,
12396.5,
12756.340607989006,
-0.05805519428693687,
12292,
12396.5,
12307.467869493837,
328.85393385744095,
-15501
],
[
12360,
12620,
12300,
12580,
19455,
49.570913316135815,
21.25904396796068,
40.56032319671788,
-19.301279228757203,
12045.895833176912,
12411,
12776.104166823088,
-0.05883557599276259,
12312,
12411,
12361.974295595071,
328.22151001048087,
3954
],
[
12640,
12640,
12490,
12580,
5728,
49.57091331613581,
36.8679106499294,
39.821840687360194,
-2.953930037430794,
12056.36096674103,
12425,
12793.63903325897,
-0.05933827497126291,
12328,
12425,
12405.579436476059,
315.4914021525894,
3954
],
[
12580,
12810,
12510,
12610,
14356,
50.38579391695993,
51.070094966002216,
42.0714915430886,
8.998603422913618,
12058.730028257018,
12436,
12813.269971742982,
-0.06067384556818628,
12438,
12436,
12446.463549180848,
314.38487342740444,
18310
],
[
12580,
13020,
12520,
12870,
50333,
56.887832090868336,
82.35590780661732,
50.12837479579434,
32.22753301082298,
12033.192514672122,
12457.5,
12881.807485327878,
-0.0681208084010239,
12600,
12457.5,
12531.170839344679,
327.6430967540184,
68643
],
[
12820,
13010,
12770,
12810,
21114,
55.093485621853794,
101.14273088337723,
60.33124601331093,
40.811484870066295,
12023.572628684124,
12476,
12928.427371315876,
-0.07252763246487277,
12690,
12476,
12586.936671475743,
321.38287555730284,
47529
],
[
12880,
12980,
12700,
12890,
10182,
57.03921548320086,
121.09089448045961,
72.48317570674067,
48.60771877371894,
12015.60310818684,
12501.5,
12987.39689181316,
-0.07773417458915483,
12752,
12501.5,
12647.549337180595,
318.42695587463834,
57711
]
] | no news data |
0 | [
[
6230,
6330,
6170,
6210,
42813,
28.215620903155948,
-33.02414916397174,
30.70122885502447,
-63.72537801899621,
6180.650667900253,
6493,
6805.349332099747,
-0.0962110987524247,
6266,
6493,
6352.264646220811,
164.5357701602314,
107788
],
[
6140,
6140,
5930,
5980,
161524,
23.239812131693604,
-62.833272346405465,
11.994328614738485,
-74.82760096114396,
6080.315918087393,
6468,
6855.684081912607,
-0.11987757634898186,
6200,
6468,
6277.811716976649,
172.78321514878633,
-53736
],
[
5910,
6040,
5900,
5980,
43109,
23.239812131693604,
-85.47194979878077,
-7.498927067965365,
-77.9730227308154,
5997.533429423483,
6441.5,
6885.466570576517,
-0.13784571002919113,
6144,
6441.5,
6218.24937358132,
170.441556923873,
-53736
],
[
5990,
6070,
5990,
6070,
41725,
28.927790388844866,
-95.05527885920219,
-25.01019742621273,
-70.04508143298946,
5947.890122791476,
6421.5,
6895.109877208524,
-0.14750755344032523,
6100,
6421.5,
6188.599498865056,
164.69573142931065,
-12011
],
[
6050,
6110,
6010,
6090,
27281,
30.166187193111334,
-99.88489246655081,
-39.98513643428035,
-59.89975603227046,
5907.7949441852,
6396.5,
6885.2050558148,
-0.15280389457196913,
6066,
6396.5,
6168.879599092045,
160.07460775578846,
15270
],
[
6140,
6140,
5990,
6040,
62456,
28.814441771566855,
-106.51909238721873,
-53.29192762486803,
-53.227164762350704,
5865.970759628744,
6367.5,
6869.029240371256,
-0.15752783364625225,
6032,
6367.5,
6143.103679273637,
159.3549929160893,
-47186
],
[
6010,
6120,
6010,
6060,
20806,
30.162497542472845,
-108.90749298162063,
-64.41504069621855,
-44.49245228540208,
5832.495812239335,
6341.5,
6850.504187760665,
-0.16053116384472615,
6048,
6341.5,
6126.48294341891,
155.82963627922578,
-26380
],
[
6060,
6100,
5950,
6010,
40714,
28.699271155147528,
-113.5262399660478,
-74.23728055018441,
-39.28895941586339,
5797.715622391044,
6312,
6826.284377608956,
-0.16295449227153225,
6054,
6312,
6103.186354735128,
155.4132336878525,
-67094
],
[
5970,
6050,
5960,
6000,
38023,
28.402504202793608,
-116.64889085167033,
-82.71960261048159,
-33.92928824118874,
5768.452995027924,
6282,
6795.547004972076,
-0.1634979321783114,
6040,
6282,
6082.5490837881025,
150.7408598530059,
-105117
],
[
6000,
6110,
5990,
6060,
41177,
32.88674480698331,
-112.97975532500186,
-88.77163315338565,
-24.20812217161621,
5750.390535528491,
6258,
6765.609464471509,
-0.16222737758757094,
6034,
6258,
6078.039267030482,
148.54508414921978,
-63940
]
] | no news data |
0 | [
[
4410,
4455,
4250,
4300,
351607,
36.93476309668921,
-119.33510756727537,
-113.39561306433855,
-5.9394945029368245,
4138.471563708414,
4371,
4603.528436291586,
-0.10639599006707222,
4220,
4371,
4295.596506342246,
165.42644930902915,
-351813
],
[
4295,
4295,
4100,
4100,
236657,
29.890404833948917,
-128.1436796742646,
-116.34522638632377,
-11.79845328794083,
4095.786706227516,
4352.25,
4608.713293772485,
-0.11785319950484661,
4201,
4352.25,
4256.477205073797,
167.8959886440985,
-588470
],
[
4085,
4170,
4035,
4125,
115608,
31.645370985119783,
-131.5903537788936,
-119.39425186483774,
-12.196101914055845,
4064.5599566542164,
4340.25,
4615.940043345783,
-0.12703878502196111,
4193,
4340.25,
4230.181764059038,
165.54627516952004,
-472862
],
[
4400,
4400,
4205,
4210,
162788,
37.38438803455259,
-126.01050752150786,
-120.71750299617176,
-5.2930045253361016,
4052.2087372016767,
4334,
4615.791262798323,
-0.1300375001376665,
4202,
4334,
4226.145411247231,
173.36439837169718,
-310074
],
[
4210,
4305,
4165,
4200,
142626,
36.990901157010526,
-121.00053672131617,
-120.77410974120065,
-0.22642698011551943,
4039.162385402964,
4327.25,
4615.337614597036,
-0.13315043715848912,
4187,
4327.25,
4220.916328997785,
170.9812270594331,
-452700
],
[
4235,
4290,
4195,
4200,
69676,
36.990901157010526,
-115.69642242804639,
-119.7585722785698,
4.0621498505234115,
4028.128779628189,
4321.75,
4615.3712203718105,
-0.13588070590469636,
4167,
4321.75,
4216.733063198228,
165.5539965551879,
-452700
],
[
4215,
4320,
4215,
4255,
192696,
40.95509140318285,
-105.83483519054971,
-116.97382486096579,
11.13898967041608,
4024.577419296519,
4311,
4597.422580703481,
-0.13287987970470003,
4198,
4311,
4224.3864505585825,
162.3001396583888,
-260004
],
[
4255,
4355,
4205,
4295,
172950,
43.72793916410233,
-93.71154222452697,
-112.32136833367802,
18.609826109151058,
4025.759303478114,
4302.25,
4578.740696521886,
-0.12853306828840078,
4232,
4302.25,
4238.509160446866,
161.42155825421818,
-87054
],
[
4295,
4395,
4245,
4260,
159671,
41.874877558263215,
-85.93732075856042,
-107.04455881865451,
21.10723806009409,
4032.0939957412706,
4289.25,
4546.40600425873,
-0.11990721187094694,
4242,
4289.25,
4242.807328357493,
160.60573266463118,
-246725
],
[
4315,
4350,
4265,
4280,
87747,
43.352151052847056,
-77.27162222244897,
-101.08997149941341,
23.81834927696444,
4037.079007653746,
4279.75,
4522.420992346254,
-0.11340428405689773,
4258,
4279.75,
4250.245862685995,
155.56246604572894,
-158978
]
] | no news data |
0 | [
[
320000,
323500,
305000,
308500,
330485,
49.482133619545586,
12735.795094527246,
17219.753242419425,
-4483.958147892179,
300804.4654546154,
318375,
335945.5345453846,
-0.11037634578961653,
318700,
318375,
318167.0434330803,
12521.596159799927,
3607065
],
[
302500,
306000,
290000,
290500,
502029,
39.4867182428669,
9636.734440878266,
15703.149482111196,
-6066.415041232929,
295523.8979400118,
317075,
338626.1020599882,
-0.13593693643452298,
310300,
317075,
312633.63474646426,
12948.625005528504,
3105036
],
[
290500,
293000,
286500,
290000,
259649,
39.24954307488744,
7058.989091827127,
13974.317404054382,
-6915.328312227255,
291196.2819759747,
315900,
340603.7180240253,
-0.1564021400698026,
303700,
315900,
308106.9077971714,
12488.00893370504,
2845387
],
[
294500,
299000,
293000,
298000,
294181,
44.947270844604084,
5597.120352920087,
12298.877993827522,
-6701.757640907435,
289348.36420528364,
315250,
341151.63579471636,
-0.1643244142408651,
300000,
315250,
306085.52623773715,
12238.865438440394,
3139568
],
[
294500,
301000,
294500,
298500,
201338,
45.29262344967295,
4427.882789925381,
10724.678953047094,
-6296.796163121713,
287633.9825534993,
314575,
341516.0174465007,
-0.17128517807518534,
297100,
314575,
304568.42099018977,
11828.946478551794,
3340906
],
[
299000,
299000,
294000,
297500,
213210,
44.68881744923437,
3381.581191682606,
9256.059400774197,
-5874.4782090915905,
285722.2275808641,
313725,
341727.7724191359,
-0.1785179531062931,
294900,
313725,
303154.7367921518,
11341.164587226665,
3127696
],
[
296500,
298000,
293000,
295500,
283862,
43.441465263695214,
2363.74852990621,
7877.5972266006,
-5513.84869669439,
283534.69718570926,
312450,
341365.30281429074,
-0.1850875520197839,
295900,
312450,
301623.78943372145,
10888.224259567618,
2843834
],
[
298000,
309500,
298000,
306500,
424075,
51.4654264727476,
2416.85686008248,
6785.449153296977,
-4368.592293214497,
282995.6999370253,
311700,
340404.3000629747,
-0.18417901869088663,
299200,
311700,
302599.0315469772,
11110.493955312788,
3267909
],
[
305000,
309500,
302500,
306000,
179650,
51.11048018812932,
2391.0373824703274,
5906.566799131647,
-3515.5294166613194,
282485.98763350426,
310950,
339414.01236649574,
-0.18307774475958022,
300800,
310950,
303279.22523758176,
10816.887244219017,
3088259
],
[
310000,
310000,
302000,
309000,
201181,
53.19623742903028,
2582.8763970765867,
5241.828718720635,
-2658.9523216440484,
282759.20332420303,
311125,
339490.79667579697,
-0.1823434097279034,
302900,
311125,
304423.3801900654,
10615.681012489087,
3289440
]
] | POSCO홀딩스, 주당 2500원 분기배당 결정: [서울=뉴시스]이지민 기자 = POSCO홀딩스는 1주당 2500원의 분기배당 지급을 결정했다고 12일 공시했다. 시가배당률은 0.8%다. 배당 기준일은 8월 27일이며, 배당금 지급 예정일은 9월 12일이다. |
0 | [
[
5010,
5020,
4885,
4990,
73481,
36.35133521450073,
-64.29359068292342,
71.99121346033283,
-136.28480414325625,
4757.262180751365,
5536.5,
6315.737819248635,
-0.28149112950370625,
5108,
5536.5,
5243.176562354884,
251.73629857276956,
189205
],
[
4990,
4990,
4690,
4735,
134986,
31.50775877211272,
-105.50988595254239,
36.49099357775779,
-142.00087953030018,
4650.67674982906,
5505.75,
6360.82325017094,
-0.3106109976555201,
4987,
5505.75,
5141.541249883907,
255.18370581757173,
54219
],
[
4740,
5120,
4675,
4940,
94933,
38.59164559917823,
-120.24618696489233,
5.1435574692277655,
-125.3897444341201,
4613.075169035281,
5493.75,
6374.424830964719,
-0.32060972230797513,
4941,
5493.75,
5101.232999907125,
268.74201254488804,
149152
],
[
4940,
5020,
4920,
4940,
72102,
38.59164559917823,
-130.42139502909959,
-21.969433030437706,
-108.45196199866189,
4550.554335915635,
5465.25,
6379.945664084365,
-0.33473149959630927,
4921,
5465.25,
5068.9863999257,
256.68901164882465,
149152
],
[
4940,
5100,
4900,
5030,
128258,
41.66368810681618,
-129.7276532557089,
-43.521077075491945,
-86.20657618021696,
4505.337601313136,
5439.25,
6373.162398686864,
-0.3433974899800025,
4927,
5439.25,
5061.18911994056,
252.63979653105145,
277410
],
[
5030,
5430,
4995,
5130,
374762,
44.95851124571224,
-119.72853758418569,
-58.762569177230695,
-60.96596840695499,
4475.097981121228,
5413.25,
6351.402018878772,
-0.34661322454302745,
4955,
5413.25,
5074.951295952448,
265.66552535026204,
652172
],
[
5130,
5140,
4955,
5020,
174169,
42.13911621595423,
-119.30497359556557,
-70.87105006089767,
-48.4339235346679,
4482.786449644373,
5352.75,
6222.713550355627,
-0.32505293553991027,
5012,
5352.75,
5063.961036761959,
259.9037021109576,
478003
],
[
5020,
5030,
4700,
4925,
74087,
39.81677670384999,
-125.19186820738105,
-81.73521369019436,
-43.45665451718669,
4513.623922699453,
5285,
6056.376077300547,
-0.29191147674571316,
5009,
5285,
5036.1688294095675,
264.9105805316035,
403916
],
[
4830,
5010,
4830,
4945,
48143,
40.55947765372818,
-126.78197802339218,
-90.74456655683393,
-36.037411466558254,
4544.990017141174,
5227.25,
5909.509982858826,
-0.26103973709266876,
5010,
5227.25,
5017.935063527654,
258.8455390650604,
452059
],
[
4945,
5070,
4850,
4950,
94182,
40.756314001766306,
-126.18412129207991,
-97.83247750388313,
-28.35164378819678,
4560.140000419453,
5181.25,
5802.359999580547,
-0.2397529552060013,
4994,
5181.25,
5004.348050822124,
256.07085770327035,
546241
]
] | no news data |
0 | [
[
2260,
2350,
2245,
2290,
20372,
49.00328942804943,
-19.32086652607586,
2.1603351622307416,
-21.4812016883066,
2234.9375699136913,
2380.5,
2526.0624300863087,
-0.12229567745121506,
2289,
2380.5,
2319.3407665185505,
122.5352837197844,
182872
],
[
2250,
2285,
2245,
2255,
6202,
45.601492946362676,
-24.04196720284108,
-3.0801253107836226,
-20.961841892057457,
2218.731276427273,
2374.75,
2530.768723572727,
-0.1313980196422589,
2287,
2374.75,
2306.4726132148407,
116.99704916837123,
176670
],
[
2255,
2270,
2165,
2215,
15536,
42.01200017663663,
-30.65773591309471,
-8.59564743124584,
-22.06208848184887,
2195.1545455147484,
2366.75,
2538.3454544852516,
-0.14500513741227555,
2262,
2366.75,
2288.1780905718724,
116.14011708491616,
161134
],
[
2215,
2325,
2215,
2260,
8925,
47.060592512729094,
-31.901910989070075,
-13.256900142810688,
-18.64501084625939,
2182.645094676732,
2359,
2535.354905323268,
-0.14951666411468267,
2260,
2359,
2282.5424724574978,
115.70153729313644,
170059
],
[
2260,
2370,
2195,
2280,
34005,
49.17838218445099,
-30.917695894873304,
-16.78905929322321,
-14.128636601650093,
2176.2376448539367,
2350.5,
2524.7623551460633,
-0.1482768390947146,
2260,
2350.5,
2282.033977965998,
119.93714177219813,
204064
],
[
2255,
2320,
2205,
2235,
6744,
44.83262807960259,
-33.38399237782642,
-20.108045910143854,
-13.275946467682562,
2163.1591486158122,
2341,
2518.8408513841878,
-0.15193579785065167,
2249,
2341,
2272.6271823727984,
119.58448878846968,
197320
],
[
2220,
2325,
2185,
2260,
9954,
47.60282693907238,
-32.94152959520761,
-22.67474264715661,
-10.266786948051003,
2164.4399805542057,
2329,
2493.5600194457943,
-0.1413138853119745,
2250,
2329,
2270.1017458982387,
121.04273958929328,
207274
],
[
2245,
2285,
2205,
2205,
66996,
42.541662241325604,
-36.60693306073199,
-25.461180729871685,
-11.145752330860304,
2159.8145295614972,
2314.75,
2469.6854704385028,
-0.13386799476271974,
2248,
2314.75,
2257.0813967185913,
118.11111533291518,
140278
],
[
2185,
2860,
2175,
2235,
508801,
45.91922831902917,
-36.66835249314272,
-27.702615082525895,
-8.965737410616825,
2167.1160342719472,
2302,
2436.8839657280528,
-0.11718850193575393,
2243,
2302,
2252.6651173748733,
158.60317852342124,
649079
],
[
2235,
2345,
2215,
2345,
45793,
56.10743736903491,
-27.5236713932577,
-27.66682634467226,
0.1431549514145587,
2176.922595762534,
2297.25,
2417.577404237466,
-0.10475777929042637,
2256,
2297.25,
2271.132093899899,
156.56009434317687,
694872
]
] | no news data |
0 | [
[
476,
477,
455,
463,
152563,
46.82047411191168,
11.438281025590982,
18.12559378507014,
-6.687312759479159,
447.09629009311567,
483.70000000000016,
520.3037099068847,
-0.15134881086162708,
469.2,
483.70000000000016,
474.0957725236158,
29.63765918839738,
22750303
],
[
463,
470,
455,
470,
107779,
49.00101194764821,
10.21666011444529,
16.543807050945173,
-6.327146936499883,
448.1526316754061,
484.0500000000001,
519.9473683245941,
-0.14832091033816336,
468.8,
484.0500000000001,
473.27661801889263,
28.592112103511855,
22858082
],
[
467,
478,
466,
467,
113969,
48.09090996913029,
8.903804299565365,
15.015806500669212,
-6.112002201103847,
451.8217016471316,
480.8500000000001,
509.87829835286857,
-0.12073743725847347,
468.6,
480.8500000000001,
472.0212944151141,
27.406961238975295,
22744113
],
[
466,
473,
460,
473,
68968,
50.08758891319063,
8.252378184778365,
13.663120837491043,
-5.410742652712678,
453.06640193466194,
479.05,
505.0335980653381,
-0.10847969132799529,
469.80000000000007,
479.05,
472.2170355320913,
26.37789257904849,
22813081
],
[
470,
474,
460,
461,
125343,
46.25544048117919,
6.690692446016101,
12.268635159196055,
-5.577942713179954,
453.6143297196902,
476.65,
499.68567028030975,
-0.09665654161464292,
466.8,
476.65,
469.97362842567304,
25.49375739483074,
22687738
],
[
463,
464,
457,
461,
125120,
46.255440481179185,
5.39090228093437,
10.893088583543719,
-5.502186302609349,
452.24208647915776,
475.1,
497.9579135208423,
-0.09622358880590301,
466.4,
475.1,
468.17890274053843,
24.172774723771404,
22687738
],
[
461,
465,
456,
463,
108768,
47.03867026338462,
4.4706575387087355,
9.608602374576723,
-5.137944835867987,
451.77389298641623,
473.59999999999997,
495.4261070135837,
-0.09217106002357998,
465,
473.59999999999997,
467.1431221924308,
23.089005100644876,
22796506
],
[
463,
464,
456,
464,
93176,
47.451027482109595,
3.778492483817274,
8.442580396424834,
-4.66408791260756,
450.77214187357606,
472.9,
495.0278581264239,
-0.09358366727182879,
464.40000000000003,
472.9,
466.5144977539447,
22.011219022027387,
22889682
],
[
464,
468,
460,
466,
71126,
48.31773181042018,
3.352682341280456,
7.424600785395959,
-4.071918444115503,
450.11571240348485,
472.4,
494.6842875965151,
-0.09434499405806575,
463,
472.4,
466.41159820315573,
21.01041766331115,
22960808
],
[
466,
473,
462,
465,
109378,
47.892399843885805,
2.901091120303988,
6.519898852377565,
-3.618807732073577,
449.4673853424649,
471.59999999999997,
493.732614657535,
-0.09386180940430469,
463.8,
471.59999999999997,
466.12927856252463,
20.295387830217496,
22851430
]
] | no news data |
0 | [
[
3270,
3290,
3145,
3145,
36684,
53.5945484142002,
32.090963572734836,
28.891168800324714,
3.1997947724101223,
2963.296939060952,
3153.75,
3344.203060939048,
-0.12077879409531389,
3200,
3153.75,
3190.929268904365,
140.15223396653167,
1668697
],
[
3140,
3190,
3130,
3190,
15887,
56.120125191052075,
30.263621231059915,
29.165659286471755,
1.0979619445881603,
2964.9199671672404,
3156,
3347.0800328327596,
-0.12109000813229377,
3205,
3156,
3190.743415123492,
134.4270743974937,
1684584
],
[
3190,
3500,
3130,
3285,
68573,
60.9517076239303,
36.06540576415091,
30.545608582007585,
5.519797182143325,
2962.164244786331,
3161.75,
3361.335755213669,
-0.12625018120576834,
3222,
3161.75,
3209.594732098794,
151.25371194052985,
1753157
],
[
3245,
3450,
3230,
3420,
45113,
66.58275857044944,
50.96919244091259,
34.63032535378859,
16.338867087124,
2942.407577552576,
3172.75,
3403.092422447424,
-0.14520048692612011,
3266,
3172.75,
3251.6757856790355,
156.16416108763488,
1798270
],
[
3400,
3440,
3330,
3370,
21344,
62.96131186943829,
58.07649889773893,
39.31956006257866,
18.75693883516027,
2934.6974540899305,
3181.25,
3427.8025459100695,
-0.1550035652086881,
3282,
3181.25,
3275.3406285432284,
152.86672100994667,
1776926
],
[
3350,
3400,
3330,
3365,
19351,
62.59466975458315,
62.584200550264086,
43.972488160115745,
18.61171239014834,
2932.762250961948,
3192,
3451.237749038052,
-0.16242966731707506,
3326,
3192,
3293.272502834583,
146.9476695092362,
1757575
],
[
3400,
3420,
3335,
3370,
29978,
62.82778554832089,
65.80152577033004,
48.33829568215861,
17.463230088171436,
2957.3255588574357,
3210.75,
3464.1744411425643,
-0.15785996489453513,
3362,
3210.75,
3308.6180022676667,
142.5228359728622,
1787553
],
[
3370,
3420,
3325,
3355,
39195,
61.58773783641595,
66.3757660336828,
51.945789752463455,
14.42997628121934,
2989.081918116566,
3228.75,
3468.418081883434,
-0.14845874216550295,
3376,
3228.75,
3317.8944018141337,
139.12834768908633,
1748358
],
[
3330,
3375,
3275,
3345,
29637,
60.72721298491113,
65.27152959005707,
54.61093771998218,
10.660591870074889,
3025.4565354434776,
3245.75,
3466.0434645565224,
-0.13574271866688586,
3361,
3245.75,
3323.315521451307,
136.33346571129445,
1718721
],
[
3340,
3390,
3310,
3365,
27971,
61.87457004856073,
65.25799357764299,
56.740348891514344,
8.517644686128648,
3061.149297832965,
3262.5,
3463.850702167035,
-0.12343338063879528,
3360,
3262.5,
3331.652417161046,
132.30964673191627,
1746692
]
] | no news data |
0 | [
[
7820,
7820,
7540,
7560,
64376,
33.665132558395975,
-119.38941769026133,
-109.11841773545396,
-10.270999954807365,
7503.633998497318,
7833.5,
8163.366001502682,
-0.08421931486632583,
7732,
7833.5,
7775.400340618941,
404.4036948820436,
-4779683
],
[
7490,
7790,
7440,
7720,
59947,
38.11878766999509,
-117.09086648658013,
-110.71290748567921,
-6.3779590009009155,
7542.814817546047,
7843.5,
8144.185182453953,
-0.07667117548389178,
7714,
7843.5,
7764.320272495153,
400.5177166761834,
-4719736
],
[
7680,
7790,
7680,
7720,
27348,
38.118787669995086,
-113.95563843256787,
-111.36145367505695,
-2.5941847575109165,
7547.254082179208,
7845,
8142.745917820792,
-0.07590718108879334,
7712,
7845,
7755.456217996123,
379.76645119931317,
-4719736
],
[
7790,
7820,
7690,
7810,
53450,
40.7154079583924,
-103.02113624286994,
-109.69339018861956,
6.672253945749617,
7547.254082179208,
7845,
8142.745917820792,
-0.07590718108879334,
7738,
7845,
7766.364974396899,
361.9259903993622,
-4666286
],
[
7770,
8040,
7770,
8010,
137744,
46.12550453919805,
-77.32577257580851,
-103.21986666605736,
25.894094090248842,
7548.886845826754,
7855,
8161.113154173246,
-0.0779409685991714,
7764,
7855,
7815.09197951752,
355.35984822797917,
-4528542
],
[
7950,
8010,
7790,
7830,
56313,
42.37729701910711,
-70.67184636855745,
-96.7102626065574,
26.03841623799994,
7553.15428245255,
7857.5,
8161.84571754745,
-0.07746629781672276,
7818,
7857.5,
7818.073583614016,
345.6912876402664,
-4584855
],
[
7660,
7820,
7590,
7680,
39935,
39.49692106096666,
-76.61909111936075,
-92.69202830911807,
16.072937189757326,
7539.627064634525,
7852.5,
8165.372935365475,
-0.07968747159897493,
7810,
7852.5,
7790.458866891213,
338.141909951676,
-4624790
],
[
7700,
7800,
7590,
7600,
44867,
38.012931982249604,
-86.78722770623608,
-91.51106818854167,
4.72384048230559,
7505.998405107524,
7836,
8166.001594892476,
-0.08422705331609893,
7786,
7836,
7752.36709351297,
328.9889163836991,
-4669657
],
[
7590,
7600,
7440,
7470,
72628,
35.66772630457958,
-104.13505861952945,
-94.03586627473922,
-10.099192344790225,
7454.0582754801335,
7807.5,
8160.9417245198665,
-0.0905390264540164,
7718,
7807.5,
7695.893674810377,
316.9182794991492,
-4742285
],
[
7480,
7520,
7420,
7420,
1388455,
34.778980126334005,
-120.5285437097782,
-99.33440176174702,
-21.194141948031188,
7404.08363831125,
7775,
8145.91636168875,
-0.09541256892315111,
7600,
7775,
7640.714939848302,
301.42411667778146,
-6130740
]
] | no news data |
0 | [
[
1581,
1581,
1520,
1544,
114552,
45.17559319215028,
-30.19204998064629,
-23.947958736807795,
-6.2440912438384935,
1548.714022758099,
1626.1000000000001,
1703.4859772419013,
-0.0951798502452508,
1580.6000000000001,
1626.1000000000001,
1596.0340928640342,
91.8418026788652,
16103911
],
[
1544,
1547,
1496,
1533,
88608,
43.753191772199166,
-33.6764614558881,
-25.893659280623858,
-7.782802175264244,
1537.0240774289514,
1623.4,
1709.7759225710488,
-0.10641360425163078,
1566.6,
1623.4,
1583.4272742912276,
88.92453105894626,
16015303
],
[
1548,
1550,
1503,
1527,
65929,
42.958658169254726,
-36.5012686065088,
-28.01518114580085,
-8.486087460707953,
1522.7777514678864,
1619.25,
1715.7222485321136,
-0.11915670653958753,
1554,
1619.25,
1572.1418194329822,
85.92992169759296,
15949374
],
[
1534,
1539,
1492,
1511,
120510,
40.829397107660185,
-39.57482100535367,
-30.327109117711416,
-9.247711887642254,
1509.81554779836,
1609.75,
1709.68445220164,
-0.12416145637725105,
1539.2,
1609.75,
1559.9134555463859,
83.14921300490775,
15828864
],
[
1519,
1519,
1491,
1503,
52073,
39.76802679713832,
-42.170056406097274,
-32.69569857538859,
-9.474357830708684,
1493.4481485205224,
1602.7500000000002,
1712.051851479478,
-0.13639288907125605,
1523.6000000000004,
1602.7500000000002,
1548.5307644371087,
79.2099835045572,
15776791
],
[
1510,
1550,
1494,
1547,
94272,
47.804642751872635,
-40.21281854165318,
-34.19912256864151,
-6.013695973011664,
1487.7806715545914,
1597.8,
1707.8193284454085,
-0.1377135166421436,
1524.2000000000003,
1597.8,
1548.224611549687,
77.55212753994597,
15871063
],
[
1550,
1550,
1475,
1520,
110266,
43.93105393935953,
-40.374950487839214,
-35.43428815248105,
-4.940662335358162,
1478.3236965218662,
1591.95,
1705.576303478134,
-0.14275109579840306,
1521.6000000000001,
1591.95,
1542.5796892397498,
77.36983271566412,
15760797
],
[
1519,
1571,
1491,
1560,
173216,
50.349736644651415,
-36.85098035464762,
-35.71762659291437,
-1.1333537617332468,
1475.776538713344,
1588,
1700.223461286656,
-0.14133937189755158,
1528.2,
1588,
1546.0637513918,
77.5577018074024,
15934013
],
[
1559,
1564,
1506,
1552,
90781,
49.13814314328887,
-34.308257539701344,
-35.43575278227176,
1.1274952425704186,
1474.2660373310214,
1582.8,
1691.3339626689785,
-0.13714172690040255,
1536.4,
1582.8,
1547.2510011134402,
76.16072310687365,
15843232
],
[
1552,
1552,
1524,
1542,
55560,
47.596343233182175,
-32.72283929392029,
-34.89317008460147,
2.1703307906811844,
1470.7917436155342,
1578.3999999999999,
1686.0082563844655,
-0.13635105978771628,
1544.2000000000003,
1578.3999999999999,
1546.2008008907524,
72.72067145638268,
15787672
]
] | no news data |
0 | [
[
13200,
13200,
12650,
13080,
156764,
49.761155434414995,
174.63096423872412,
470.2477712428132,
-295.6168070040891,
12755.298018031557,
13986,
15216.701981968443,
-0.17599055941204675,
13364,
13986,
13594.711655556092,
722.2695779993986,
3431863
],
[
13120,
13740,
13070,
13510,
112876,
54.156972699497366,
148.4840207159814,
405.89502113744686,
-257.4110004214655,
12787.041225871757,
13996.5,
15205.958774128243,
-0.17282303063312157,
13246,
13996.5,
13577.769324444875,
718.5360367137273,
3544739
],
[
13820,
13820,
13200,
13200,
93796,
50.71197872945107,
101.57705333245394,
345.03142757644827,
-243.45437424399432,
12745.930194978788,
13984,
15222.069805021212,
-0.17706948012317109,
13256,
13984,
13502.2154595559,
711.4977483770325,
3450943
],
[
13370,
13370,
13090,
13160,
36598,
50.26764872746313,
60.478123862938446,
288.12076683374636,
-227.6426429708079,
12653.797566230001,
13915,
15176.202433769999,
-0.18127235842903322,
13232,
13915,
13433.77236764472,
680.6764806358159,
3414345
],
[
13490,
13490,
12860,
13020,
54194,
48.660613525516425,
16.420807339951352,
233.78077493498736,
-217.359967595036,
12556.890273313156,
13836.5,
15116.109726686844,
-0.18496147532784213,
13194,
13836.5,
13351.017894115777,
677.056732018972,
3360151
],
[
13020,
13300,
12700,
12780,
60170,
45.94868762084974,
-37.429464093613205,
179.53872712926724,
-216.96819122288045,
12414.283651048376,
13772,
15129.716348951624,
-0.19717054152652108,
13134,
13772,
13236.814315292622,
671.5526797319026,
3299981
],
[
12800,
12950,
12400,
12720,
65142,
45.269437029919736,
-83.97962588237897,
126.835056526938,
-210.81468240931696,
12285.399483426143,
13722.5,
15159.600516573857,
-0.20945170582238762,
12976,
13722.5,
13133.451452234098,
662.8703454653381,
3234839
],
[
12500,
12780,
12320,
12320,
101845,
40.92585435728933,
-151.40234949599835,
71.18757532235074,
-222.5899248183491,
12088.721023743408,
13657,
15225.278976256592,
-0.22966668759706987,
12800,
13657,
12970.761161787279,
648.3796065035283,
3132994
],
[
12320,
12500,
12150,
12210,
69875,
39.79504504530227,
-211.27596657793765,
14.69486694229306,
-225.9708335202307,
11883.83897268977,
13560,
15236.16102731023,
-0.24722139045873606,
12610,
13560,
12818.608929429824,
627.066777467562,
3063119
],
[
12400,
12400,
11910,
12050,
116355,
38.14410598410291,
-268.5413250714464,
-41.952371460454835,
-226.58895361099158,
11731.118962936449,
13419.5,
15107.881037063551,
-0.251630990284817,
12416,
13419.5,
12664.88714354386,
617.2762933627362,
2946764
]
] | no news data |
0 | [
[
6050,
6540,
6050,
6420,
58181,
73.39913670985905,
125.10475323004084,
3.500048937431977,
121.60470429260886,
4922.04390925901,
5604.5,
6286.95609074099,
-0.24353861744704774,
5990,
5604.5,
5882.3020558337,
273.87813480132814,
768065
],
[
6430,
6590,
6220,
6220,
39919,
64.76856557624637,
149.1545265952809,
32.63094446900177,
116.52358212627914,
4914.258877914121,
5644,
6373.741122085879,
-0.25859005034935484,
6176,
5644,
5949.841644666961,
280.743982315519,
728146
],
[
6220,
6350,
5860,
6040,
35368,
58.14231168643835,
151.93820058120582,
56.49239569144258,
95.44580488976324,
4923.938387660309,
5671,
6418.061612339691,
-0.2634673293386321,
6264,
5671,
5967.873315733569,
295.6908407215534,
692778
],
[
6040,
6150,
5980,
6050,
20777,
58.39696013612864,
153.185373070678,
75.83099116728967,
77.35438190338833,
4931.811581860769,
5695.5,
6459.188418139231,
-0.2681725636517358,
6212,
5695.5,
5984.2986525868555,
286.71292352715676,
713555
],
[
5980,
6270,
5970,
6100,
28320,
59.71657404098331,
156.4054042453845,
91.94587378290863,
64.45953046247585,
4947.148841257502,
5725.5,
6503.851158742498,
-0.2718893227639501,
6166,
5725.5,
6007.438922069485,
287.6620004180742,
741875
],
[
6100,
6150,
5980,
6060,
45746,
58.12809111980216,
153.9549397327437,
104.34768697287565,
49.60725275986805,
4954.535002602602,
5746,
6537.464997397398,
-0.2754838139218233,
6094,
5746,
6017.951137655588,
279.2575718167832,
696129
],
[
6060,
6520,
6020,
6360,
49290,
65.53324390288223,
174.21221181277997,
118.32059194085653,
55.89161987192344,
4945.714205231483,
5781.5,
6617.285794768517,
-0.28912420471106703,
6122,
5781.5,
6086.360910124471,
295.0248881155844,
745419
],
[
6440,
6440,
6220,
6330,
20543,
64.30844730772627,
185.7048071824638,
131.797434989178,
53.90737219328582,
4953.404325339799,
5818.5,
6683.595674660201,
-0.297360376268867,
6180,
5818.5,
6135.088728099577,
289.6659675358998,
724876
],
[
6420,
6480,
6330,
6460,
28753,
67.17168666549705,
202.96305361532177,
146.03055871440677,
56.932494900915,
4969.85655152998,
5866.5,
6763.14344847002,
-0.3056825870519118,
6262,
5866.5,
6200.070982479661,
279.6898269976213,
753629
],
[
6600,
6700,
6140,
6380,
76308,
63.7807983724821,
207.78973610698722,
158.38239419292287,
49.40734191406435,
4999.034124410788,
5909,
6818.965875589212,
-0.30799318855617275,
6318,
5909,
6236.056785983729,
299.7119822120769,
677321
]
] | no news data |
0 | [
[
2250,
2250,
2205,
2215,
36452,
26.826936621864483,
-14.731308235862798,
-5.27410076937908,
-9.457207466483718,
2219.333564174035,
2279.5,
2339.666435825965,
-0.0527891518543233,
2242,
2279.5,
2252.09747697656,
48.54824218639246,
-49202
],
[
2240,
2240,
2210,
2235,
5571,
33.23182124307794,
-15.561554017192066,
-7.331591418941678,
-8.229962598250388,
2213.768423768114,
2276.25,
2338.731576231886,
-0.054898694108191815,
2239,
2276.25,
2248.677981581248,
47.223367744507286,
-43631
],
[
2245,
2255,
2215,
2250,
32938,
37.640501802070304,
-14.838110637695081,
-8.83289526269236,
-6.005215375002722,
2211.0648085303797,
2274.25,
2337.4351914696203,
-0.055565739447835855,
2237,
2274.25,
2248.9423852649984,
46.70741290561391,
-10693
],
[
2285,
2290,
2245,
2275,
10362,
44.24794468279131,
-12.107912996919822,
-9.487898809537853,
-2.620014187381969,
2210.8710592683938,
2274,
2337.1289407316062,
-0.05552237531363785,
2240,
2274,
2254.153908211999,
46.5854548409272,
-331
],
[
2280,
2300,
2245,
2265,
62094,
42.3164874698459,
-10.628608144495502,
-9.716040676529383,
-0.9125674679661184,
2210.5148498813655,
2273.75,
2336.9851501186345,
-0.055621902248386555,
2248,
2273.75,
2256.3231265695995,
47.18649378086097,
-62425
],
[
2265,
2325,
2265,
2305,
35710,
51.44624929813206,
-6.1576016858211915,
-9.004352878387746,
2.846751192566554,
2210.5148498813655,
2273.75,
2336.9851501186345,
-0.055621902248386555,
2266,
2273.75,
2266.0585012556794,
48.101744225085184,
-26715
],
[
2305,
2330,
2295,
2305,
28967,
51.44624929813207,
-2.584504298702541,
-7.720383162450704,
5.135878863748164,
2210.8312803621093,
2273.5,
2336.1687196378907,
-0.05512972917342487,
2280,
2273.5,
2273.8468010045435,
47.165905351864815,
-26715
],
[
2305,
2325,
2290,
2315,
23492,
53.57661391252161,
1.0421048142679865,
-5.967885567106967,
7.009990381374953,
2209.787795782175,
2275,
2340.212204217825,
-0.057329410301384456,
2293,
2275,
2282.077440803635,
46.2969121124459,
-3223
],
[
2300,
2320,
2280,
2285,
21441,
46.924807607186935,
1.4784269989113454,
-4.478623053903304,
5.957050052814649,
2210.431673061303,
2273.75,
2337.068326938697,
-0.05569506492683613,
2295,
2273.75,
2282.661952642908,
45.84713267584262,
-24664
],
[
2285,
2290,
2260,
2280,
22677,
45.90191838751916,
1.4045662945845834,
-3.3019851842057264,
4.70655147879031,
2214.4686859016692,
2271,
2327.5313140983308,
-0.04978539330544321,
2298,
2271,
2282.1295621143263,
44.71519462756815,
-47341
]
] | no news data |
0 | [
[
1300,
1349,
1300,
1327,
525557,
44.30435719152399,
-11.033277677740898,
9.703227480692895,
-20.736505158433793,
1285.0635381918948,
1420.4,
1555.7364618081053,
-0.19056105577035376,
1354.8000000000002,
1420.4,
1373.9910287523255,
60.904456340676056,
94314443
],
[
1329,
1355,
1329,
1346,
421668,
47.32853705956331,
-13.31139352556147,
5.100303279442022,
-18.411696805003494,
1283.3443224623977,
1419.8500000000001,
1556.3556775376026,
-0.1922818291194174,
1345.4,
1419.8500000000001,
1368.3928230018605,
58.55413803062777,
94736111
],
[
1340,
1354,
1328,
1354,
367022,
48.594204337763834,
-14.306368693790546,
1.2189688847955082,
-15.525337578586054,
1279.966982889032,
1418.55,
1557.133017110968,
-0.19538686279788242,
1341.4,
1418.55,
1365.5142584014884,
56.228842457011496,
95103133
],
[
1390,
1390,
1334,
1334,
389477,
45.64144373953102,
-16.518313698029488,
-2.328487631769491,
-14.189826066259997,
1273.8260671939313,
1416.3999999999999,
1558.9739328060684,
-0.20131874160698754,
1333.3999999999999,
1416.3999999999999,
1359.2114067211908,
56.21249656722496,
94713656
],
[
1337,
1348,
1313,
1319,
546867,
43.50623091719147,
-19.25965734866645,
-5.714721575148883,
-13.544935773517569,
1263.2904983601811,
1412.3000000000002,
1561.3095016398192,
-0.21101678345934866,
1336,
1412.3000000000002,
1351.1691253769527,
54.697318240994605,
94166789
],
[
1319,
1331,
1310,
1326,
403516,
44.80395165806211,
-20.629545880092337,
-8.697686436137573,
-11.931859443954764,
1255.8371743922753,
1403.6000000000001,
1551.362825607725,
-0.21054834084885268,
1335.8,
1403.6000000000001,
1346.1353003015622,
52.29036693806642,
94570305
],
[
1326,
1335,
1301,
1303,
615899,
41.43594871999609,
-23.302483665339423,
-11.618645881977944,
-11.68383778336148,
1250.6220589565378,
1392.2500000000002,
1533.8779410434627,
-0.20345188154923674,
1327.2000000000003,
1392.2500000000002,
1337.50824024125,
50.983912156775965,
93954406
],
[
1305,
1316,
1299,
1308,
358090,
42.44878096793568,
-24.732249922552,
-14.241366690092757,
-10.490883232459243,
1259.2261630670969,
1379.3000000000002,
1499.3738369329035,
-0.17410836936548002,
1318,
1379.3000000000002,
1331.6065921929999,
48.5564898598634,
94312496
],
[
1320,
1322,
1300,
1303,
374056,
41.67263737170414,
-25.969448558002796,
-16.586983063674765,
-9.38246549432803,
1261.0409434334629,
1369.0000000000002,
1476.9590565665376,
-0.15771958592627808,
1311.8000000000002,
1369.0000000000002,
1325.8852737543998,
46.65959772701601,
93938440
],
[
1293,
1303,
1272,
1282,
454183,
38.489515451748055,
-28.318029271726573,
-18.933192305285125,
-9.384836966441448,
1255.0193159121434,
1359.9000000000003,
1464.7806840878573,
-0.15424764186757395,
1304.4,
1359.9000000000003,
1317.10821900352,
45.54105503222916,
93484257
]
] | no news data |
0 | [
[
1744,
1770,
1689,
1727,
1750109,
48.00385272004348,
-25.32609289433276,
-29.811214064444076,
4.4851211701113165,
1552.487159587379,
1731.7999999999997,
1911.1128404126205,
-0.20708261971661943,
1692.6000000000004,
1731.7999999999997,
1695.974476388106,
75.4764672979123,
2158735
],
[
1727,
1767,
1716,
1745,
1996741,
49.86874796288955,
-19.796321367427936,
-27.80823552504085,
8.011914157612914,
1552.0600576790605,
1729.95,
1907.8399423209396,
-0.20565905641312124,
1720.0000000000002,
1729.95,
1705.779581110485,
73.72814820520428,
4155476
],
[
1744,
1749,
1699,
1717,
1451578,
47.042293624297194,
-17.471898417659986,
-25.740968103564676,
8.26906968590469,
1553.590717056913,
1723.8,
1894.0092829430869,
-0.1974814745829991,
1738.6000000000001,
1723.8,
1708.023664888388,
72.03328047626111,
2703898
],
[
1720,
1755,
1712,
1732,
1514089,
48.71911548676461,
-14.255078175902554,
-23.443790118032254,
9.1887119421297,
1564.1676825192383,
1715.9999999999998,
1867.8323174807613,
-0.17696074298457054,
1733.4000000000003,
1715.9999999999998,
1712.8189319107107,
69.95947472795675,
4217987
],
[
1780,
2050,
1754,
1899,
40030096,
62.830140820685465,
1.7496109385899672,
-18.40510990670781,
20.154720845297778,
1554.4497010841912,
1719.2999999999997,
1884.1502989158082,
-0.1917644377546775,
1764.0000000000002,
1719.2999999999997,
1750.0551455285686,
87.67665510453126,
44248083
],
[
1950,
1954,
1852,
1870,
7471768,
59.7551446703288,
11.955568382268439,
-12.33297424891256,
24.288542631181,
1549.7078738493763,
1721.4499999999998,
1893.1921261506234,
-0.19953193662392005,
1792.6000000000001,
1721.4499999999998,
1774.044116422855,
88.69975116849332,
36776315
],
[
1840,
1937,
1840,
1871,
16737816,
59.82815511707206,
19.895215172816734,
-5.887336364566702,
25.782551537383434,
1544.3391523736477,
1724.3499999999997,
1904.3608476263516,
-0.20878690245756604,
1817.8000000000002,
1724.3499999999997,
1793.4352931382841,
89.29262608502951,
53514131
],
[
1872,
1900,
1839,
1855,
4384763,
58.014657318898415,
24.612656787373908,
0.2126622658214199,
24.399994521552486,
1540.3572519066784,
1727.6999999999998,
1915.0427480933213,
-0.21686953532826472,
1845.4,
1727.6999999999998,
1805.7482345106273,
87.27172422181313,
49129368
],
[
1838,
2170,
1835,
1953,
59819146,
65.01049865462164,
35.845835752768835,
7.339296963210903,
28.506538789557933,
1525.0316394501822,
1737.6999999999998,
1950.3683605498175,
-0.24476993790621818,
1889.6,
1737.6999999999998,
1835.1985876085018,
104.9666010631122,
108948514
],
[
1934,
1954,
1875,
1912,
6189115,
60.470766919784836,
40.967604620212114,
14.064958494611146,
26.902646125600967,
1519.2704852505278,
1745.8000000000002,
1972.3295147494725,
-0.2595137068959472,
1892.2000000000003,
1745.8000000000002,
1850.5588700868016,
103.11184384431847,
102759399
]
] | no news data |
0 | [
[
8585,
8610,
8255,
8420,
639122,
78.556055203171,
194.73789525914253,
39.60094531608893,
155.1369499430536,
6072.426873546561,
7028,
7983.573126453439,
-0.27193316062989153,
7487,
7028,
7402.143565661645,
366.45388988186534,
4995496
],
[
8315,
8360,
8135,
8200,
246486,
72.3888141347085,
252.87021099263256,
82.25479845139766,
170.6154125412349,
6013.367018681516,
7096.75,
8180.132981318484,
-0.3053180628649689,
7749,
7096.75,
7561.714852529316,
360.63575489030353,
4749010
],
[
8210,
8730,
8115,
8400,
1052660,
74.35955201785144,
311.4881767554225,
128.10147411220262,
183.38670264321988,
5956.1095821431545,
7176,
8395.890417856845,
-0.33999175525553094,
8035,
7176,
7729.3718820234535,
378.8046295409962,
5801670
],
[
8225,
8380,
8205,
8260,
192426,
70.56288211062736,
342.6961194270607,
171.02040317517424,
171.67571625188646,
5949.751778368969,
7248.25,
8546.74822163103,
-0.35829289045798113,
8312,
7248.25,
7835.497505618763,
365.67572743092506,
5609244
],
[
8250,
9070,
8210,
8605,
1124942,
74.07565171029266,
390.7627854013972,
214.96887962041885,
175.79390578097835,
5929.992558030066,
7340.25,
8750.507441969934,
-0.3842532453172396,
8377,
7340.25,
7989.398004495011,
400.98460404300187,
6734186
],
[
8550,
8675,
8455,
8475,
209514,
70.65426847241928,
413.5983466587677,
254.69477302808863,
158.90357363067906,
5941.265729061253,
7420.25,
8899.234270938747,
-0.3986346203803771,
8388,
7420.25,
8086.518403596009,
388.0571323256446,
6524672
],
[
8535,
8615,
8465,
8490,
126026,
70.82173127386855,
427.97266563068297,
289.35035154860753,
138.62231408207543,
5926.845566626724,
7479.5,
9032.154433373276,
-0.41517599662364496,
8446,
7479.5,
8167.214722876808,
371.05305144524146,
6650698
],
[
8505,
8615,
8340,
8400,
145508,
68.3031829493272,
427.1779278949389,
316.91586681787385,
110.26206107706503,
5950.445586347751,
7544.5,
9138.55441365225,
-0.4225739051367882,
8446,
7544.5,
8213.771778301447,
364.19211919915284,
6505190
],
[
8315,
8750,
8315,
8405,
477630,
68.37047883986901,
422.08600598921385,
337.94989465214184,
84.13611133707201,
5991.728722593769,
7612.25,
9232.771277406231,
-0.4257666990459407,
8475,
7612.25,
8252.017422641158,
369.2498249706419,
6982820
],
[
9300,
9330,
7830,
7850,
393043,
54.53089122978235,
369.0130072768734,
344.16251717708815,
24.850490099785247,
6054.72110061993,
7653.75,
9252.77889938007,
-0.4178419465961312,
8324,
7653.75,
8171.613938112927,
450.01769461559604,
6589777
]
] | no news data |
0 | [
[
22500,
22800,
22250,
22650,
14079,
43.1441869961665,
25.321760970902687,
319.0688705061665,
-293.7471095352638,
22364.216792958912,
23647.5,
24930.783207041088,
-0.10853436575038272,
22860,
23647.5,
23109.3868258242,
1043.1320624862287,
1445557
],
[
22700,
22850,
22450,
22850,
11673,
45.479178245614435,
-6.654353710513533,
253.92422566283048,
-260.57857937334404,
22324.676616853296,
23635,
24945.323383146704,
-0.11087991395360305,
22680,
23635,
23057.50946065936,
997.1940580229267,
1457230
],
[
22900,
23050,
22700,
22800,
14977,
44.981816855359796,
-35.61963611093597,
196.01545330807718,
-231.63508941901316,
22241.58892745764,
23602.5,
24963.41107254236,
-0.11531923080541127,
22550,
23602.5,
23006.00756852749,
950.9659110212891,
1442253
],
[
22850,
23150,
22850,
23100,
12426,
48.61300393157467,
-33.97568772253726,
150.01722510195432,
-183.99291282449158,
22192.04792120823,
23567.5,
24942.95207879177,
-0.11672447894700513,
22720,
23567.5,
23024.80605482199,
908.0397745197685,
1454679
],
[
23200,
23200,
22750,
22850,
10503,
45.894638906090414,
-52.24352658948919,
109.56507476366562,
-161.8086013531548,
22116.069460099283,
23507.5,
24898.930539900717,
-0.11838183897911025,
22850,
23507.5,
22989.844843857594,
875.3226477683564,
1444176
],
[
22900,
23400,
22750,
22900,
11911,
46.538527762734404,
-61.97196414519931,
75.25766698189264,
-137.22963112709195,
22073.344197816263,
23437.5,
24801.655802183737,
-0.11640796178634558,
22900,
23437.5,
22971.875875086076,
859.2281729277596,
1456087
],
[
23200,
23200,
22800,
23000,
7189,
47.87461424572338,
-60.910518194315955,
48.02402994665093,
-108.93454814096688,
22034.85386299796,
23390,
24745.14613700204,
-0.11587397494673285,
22930,
23390,
22977.50070006886,
826.4261605757767,
1463276
],
[
23000,
23350,
22800,
22800,
7195,
45.42924816157573,
-75.33917999126425,
23.351387959067896,
-98.69056795033214,
21996.76632130941,
23320,
24643.23367869059,
-0.11348487810382425,
22930,
23320,
22942.00056005509,
806.6814348203642,
1456081
],
[
22900,
22950,
22500,
22800,
11634,
45.429248161575735,
-85.78512094339021,
1.5240861785762725,
-87.30920712196648,
21961.646288308264,
23257.5,
24553.353711691736,
-0.1114353401433289,
22870,
23257.5,
22913.60044804407,
781.2041894760524,
1456081
],
[
22650,
22900,
22500,
22650,
13280,
43.49672040656985,
-104.9574664649299,
-19.77222435012496,
-85.18524211480494,
21903.445862457364,
23200,
24496.554137542636,
-0.11177190840884797,
22830,
23200,
22860.880358435257,
753.9753187991915,
1442801
]
] | no news data |
0 | [
[
4985,
5120,
4985,
5090,
56020,
54.515076087688264,
-7.147691804733768,
8.40003896157327,
-15.547730766307037,
4840.953830163345,
5084.5,
5328.046169836655,
-0.09579945710951138,
5000,
5084.5,
5007.201835718544,
123.04314514731107,
239127
],
[
5080,
5130,
5070,
5080,
35020,
53.788662403093895,
-1.4559321550186723,
6.428844738254881,
-7.884776893273553,
4846.384997849276,
5075.5,
5304.615002150724,
-0.0902827316129342,
5016,
5075.5,
5021.761468574836,
118.54006335107456,
204107
],
[
5130,
5150,
5070,
5130,
37167,
56.88235471196493,
7.0086195039320955,
6.544799691390325,
0.46381981254177074,
4852.526468640192,
5070,
5287.473531359808,
-0.08578837528986492,
5030,
5070,
5043.409174859869,
115.78720168314067,
241274
],
[
5270,
5280,
5160,
5180,
97205,
59.781930606952805,
17.54912442756813,
8.745664638625886,
8.803459788942245,
4857.906719381039,
5067,
5276.093280618961,
-0.08253139160014257,
5084,
5067,
5070.727339887895,
118.23097299148776,
338479
],
[
5210,
5290,
5200,
5200,
87849,
60.914183169829066,
27.202806354317545,
12.437092981764218,
14.765713372553327,
4866.734042311016,
5063.5,
5260.265957688984,
-0.0777193473640698,
5136,
5063.5,
5096.581871910316,
117.64304634923865,
426328
],
[
5300,
5300,
5210,
5250,
55913,
63.66800613581683,
38.44483286269042,
17.63864095794946,
20.80619190474096,
4860.02329046852,
5066.5,
5272.97670953148,
-0.08150664542839439,
5168,
5066.5,
5127.265497528253,
116.38282875286446,
482241
],
[
5270,
5280,
5180,
5200,
46335,
59.177857225056364,
42.82596664716857,
22.676106095793283,
20.149860551375287,
4858.53009534234,
5067.5,
5276.46990465766,
-0.08247455536562792,
5192,
5067.5,
5141.812398022603,
115.21262669908842,
435906
],
[
5200,
5260,
5190,
5210,
29376,
59.788662380113585,
46.568154465239786,
27.454515769682583,
19.113638695557203,
4855.689951494077,
5069.5,
5283.310048505923,
-0.08435153309238508,
5208,
5069.5,
5155.449918418082,
111.98315336343924,
465282
],
[
5220,
5300,
5220,
5280,
49271,
63.86455747299578,
54.55342236298475,
32.87429708834302,
21.679125274641727,
4844.611953708948,
5077.5,
5310.388046291052,
-0.09173335156713028,
5228,
5077.5,
5180.359934734466,
110.4129281231936,
514553
],
[
5280,
5300,
5230,
5290,
34052,
64.4194058458435,
60.9857157602155,
38.49658082271752,
22.48913493749798,
4835.49087073177,
5087,
5338.50912926823,
-0.09888308601070574,
5246,
5087,
5202.287947787573,
107.52629040010834,
548605
]
] | no news data |
0 | [
[
943,
967,
940,
959,
1354833,
48.67893373453366,
42.09220818767449,
54.00741029928912,
-11.915202111614633,
726.8862091254642,
980.25,
1233.6137908745359,
-0.5169370892619961,
997.4000000000001,
980.25,
1010.088405296857,
88.50072810282153,
138073865
],
[
943,
964,
943,
947,
1138374,
47.7516989748143,
34.160506114082864,
50.03802946224788,
-15.877523348165013,
725.7560484508326,
979.45,
1233.1439515491675,
-0.5180334913454845,
958.4,
979.45,
997.4707242374856,
83.67924752404856,
136935491
],
[
951,
961,
939,
948,
923563,
47.84086152752248,
27.636688180481542,
45.55776120589461,
-17.921073025413065,
728.2306483222139,
980.85,
1233.469351677786,
-0.5151029243570089,
948.8,
980.85,
987.5765793899885,
79.27358698661652,
137859054
],
[
959,
1180,
942,
1067,
23563053,
57.20088175548595,
31.70336429312465,
42.78688182334062,
-11.083517530215971,
735.0275526080909,
988.45,
1241.8724473919092,
-0.5127673577660158,
973.8000000000001,
988.45,
1003.4612635119909,
90.61118791614392,
161422107
],
[
1100,
1190,
1086,
1130,
8767936,
61.17330134059137,
39.5538556714846,
42.14027659296942,
-2.586420921484823,
741.6833263894803,
999.6000000000001,
1257.51667361052,
-0.5160397631262902,
1010.2,
999.6000000000001,
1028.7690108095926,
92.92467449356221,
170190043
],
[
1120,
1127,
1076,
1108,
2974535,
59.1100669932747,
43.498783609840984,
42.41197799634374,
1.0868056134972477,
757.4940329492439,
1011.7,
1265.905967050756,
-0.5025323061199093,
1040,
1011.7,
1044.615208647674,
90.14434060116491,
167215508
],
[
1108,
1108,
1062,
1071,
1448372,
55.707076511511254,
43.14225953180278,
42.55803430343555,
0.5842252283672309,
775.0014966383824,
1021.65,
1268.2985033616176,
-0.48284344611484875,
1064.8,
1021.65,
1049.8921669181393,
86.99117341536743,
165767136
],
[
1074,
1109,
1043,
1054,
1410958,
54.164157412250105,
41.0151565130343,
42.2494587453553,
-1.2343022323209993,
797.7320881726162,
1031.65,
1265.567911827384,
-0.45348308404475146,
1086,
1031.65,
1050.7137335345114,
85.49180388569832,
164356178
],
[
1058,
1060,
1010,
1022,
1377690,
51.28472707134046,
36.328507065132726,
41.06526840931079,
-4.736761344178063,
823.2976401960584,
1040.45,
1257.6023598039417,
-0.4174200774740576,
1077.0000000000002,
1040.45,
1044.9709868276093,
82.95667503671987,
162978488
],
[
1052,
1090,
990,
995,
2615766,
48.92156558010249,
30.08878448270127,
38.86997162398889,
-8.781187141287617,
847.3447970619865,
1047.5,
1247.6552029380136,
-0.382157905370909,
1050,
1047.5,
1034.9767894620875,
84.17405539123988,
160362722
]
] | no news data |
0 | [
[
19330,
19490,
19200,
19430,
5872,
32.84286526657805,
-544.3110778611481,
-375.1660257438977,
-169.14505211725037,
17934.79653413487,
20676.5,
23418.20346586513,
-0.26519995800692847,
19326,
20676.5,
19606.82752049784,
623.4604548107291,
-123444
],
[
19430,
19740,
19240,
19740,
6061,
37.24682142649503,
-508.51211607520963,
-401.83524381016014,
-106.6768722650495,
17850.753484534973,
20578.5,
23306.246515465027,
-0.26510644755108753,
19394,
20578.5,
19633.462016398276,
614.641850895677,
-117383
],
[
19740,
19740,
19480,
19680,
10497,
36.74457335546348,
-479.4558113588755,
-417.3593573199032,
-62.0964540389723,
17910.485022553134,
20412.5,
22914.514977446866,
-0.2451453743977334,
19418,
20412.5,
19642.769613118624,
589.3102901174143,
-127880
],
[
19670,
19750,
19600,
19690,
6255,
36.897298465310506,
-450.42929556848685,
-423.97334496962,
-26.455950598866877,
17987.57838468534,
20262,
22536.42161531466,
-0.2245011958656262,
19564,
20262,
19652.2156904949,
557.930983680456,
-121625
],
[
19690,
19720,
19550,
19660,
8212,
36.61171134025147,
-424.9477883758009,
-424.1682336508562,
-0.7795547249446599,
18196.388136960504,
20097.5,
21998.611863039496,
-0.18918889046294274,
19640,
20097.5,
19653.772552395923,
530.2216277032807,
-129837
],
[
19700,
19850,
19550,
19790,
7682,
38.82149469748499,
-389.7705643544614,
-417.2886997915773,
27.518135437115916,
18532.368189989083,
19947,
21361.631810010917,
-0.14183905449550474,
19712,
19947,
19681.018041916737,
513.7772257244749,
-122155
],
[
19950,
19990,
19540,
19730,
7641,
38.16027654732557,
-362.5545561969484,
-406.34187107265154,
43.787314875703146,
18657.977067261043,
19856,
21054.022932738957,
-0.12067112537660728,
19710,
19856,
19690.814433533393,
509.22170960129813,
-129796
],
[
19740,
19740,
19250,
19670,
12747,
37.47293140887293,
-341.886121814885,
-393.45072122109826,
51.56459940621329,
18749.05632700569,
19782,
20814.94367299431,
-0.10443268355012757,
19708,
19782,
19686.651546826717,
507.8487303440626,
-142543
],
[
19570,
20000,
19050,
19300,
19143,
33.4693736866599,
-351.31243536951297,
-385.0230640507812,
33.71062868126825,
18782.29497655717,
19704.5,
20626.70502344283,
-0.09360349396765527,
19630,
19704.5,
19609.321237461372,
539.4309638909152,
-161686
],
[
19620,
19620,
19010,
19090,
7629,
31.417714278313266,
-371.4463000021133,
-382.3077112410476,
10.861411238934352,
18842.906449801365,
19614,
20385.093550198635,
-0.07862685328832825,
19516,
19614,
19505.456989969098,
544.4716093272784,
-169315
]
] | no news data |
0 | [
[
11270,
11450,
11150,
11320,
45354,
78.04367198869286,
275.3549465777105,
5.019357141999059,
270.3355894357114,
8537.331301781396,
10086,
11634.668698218604,
-0.30709274206198767,
11308,
10086,
10801.267064072243,
542.7360498297312,
2041241
],
[
11400,
11400,
11070,
11140,
39124,
75.13659697887923,
295.103327843377,
63.036151282274645,
232.06717656110231,
8535.358872667148,
10149.5,
11763.641127332852,
-0.31807303361404055,
11198,
10149.5,
10869.013651257794,
527.5406176990361,
2002117
],
[
11140,
11350,
11090,
11170,
36364,
75.30172417714302,
309.60586783393046,
112.35009459260581,
197.25577324132465,
8544.032369286026,
10214.5,
11884.967630713974,
-0.32707770927876534,
11226,
10214.5,
10929.210921006235,
508.4305735776764,
2038481
],
[
11150,
11360,
11070,
11240,
41922,
75.70713767140627,
323.0240303013561,
154.4848817343559,
168.5391485670002,
8602.224365452503,
10300,
11997.775634547497,
-0.3296651717567956,
11228,
10300,
10991.368736804989,
492.82838975069956,
2080403
],
[
11190,
11360,
10880,
10990,
84350,
71.2113340034543,
309.9126301798078,
185.57043142344628,
124.34219875636154,
8674.276602461778,
10368,
12061.723397538222,
-0.3267213344016633,
11172,
10368,
10991.094989443991,
491.9120761970782,
1996053
],
[
10990,
11070,
10780,
10950,
38305,
70.49005543394767,
292.9175146409343,
207.0398480669439,
85.87766657399041,
8761.635912773,
10435,
12108.364087227,
-0.3207214350219455,
11098,
10435,
10982.875991555193,
477.48978504014406,
1957748
],
[
10950,
11040,
10790,
10890,
43863,
69.35528140475537,
271.47783705758957,
219.92744586507305,
51.550391192516514,
8846.745866577625,
10494.5,
12142.254133422375,
-0.3140224181089857,
11048,
10494.5,
10964.300793244154,
461.24051468013374,
1913885
],
[
10810,
11420,
10520,
11300,
119012,
72.6011515114517,
284.2931570471901,
232.8005881014965,
51.49256894569362,
8950.75201458298,
10579.5,
12208.24798541702,
-0.30790642004197166,
11074,
10579.5,
11031.440634595323,
492.58047791726705,
2032897
],
[
11250,
11450,
11130,
11300,
49342,
72.60115151145169,
291.09384185901763,
244.45923885300073,
46.6346030060169,
9070.207810852009,
10663.5,
12256.792189147991,
-0.298831000918646,
11086,
10663.5,
11085.15250767626,
480.25330092317654,
2032897
],
[
11260,
12340,
11020,
12200,
285355,
78.42018899646312,
364.89957677587336,
268.5473064375753,
96.35227033829807,
9119.133323150738,
10787.5,
12455.866676849262,
-0.3093147952443591,
11328,
10787.5,
11308.122006141008,
540.2352080000925,
2318252
]
] | no news data |
0 | [
[
2590,
2680,
2555,
2590,
567243,
35.91950093663228,
-113.70906079376664,
-127.69562285610388,
13.986562062337242,
2353.6022973648915,
2687.25,
3020.8977026351085,
-0.2483190641995412,
2632,
2687.25,
2636.917171377431,
214.28707384113847,
14951790
],
[
2595,
2630,
2435,
2540,
355230,
34.56391640376021,
-114.43605864193205,
-125.04371001326953,
10.607651371337482,
2340.1497825717565,
2680.25,
3020.3502174282435,
-0.25378245867232047,
2630,
2680.25,
2617.5337371019446,
212.90942570962858,
14596560
],
[
2555,
2990,
2490,
2715,
3716504,
42.71293996614953,
-99.74141526209678,
-119.98325106303498,
20.241835800938205,
2341.297128232499,
2681.75,
3022.202871767501,
-0.25390351208539286,
2621,
2681.75,
2637.0269896815557,
233.41589530179797,
18313064
],
[
2665,
2705,
2615,
2675,
596045,
41.4425377498479,
-90.2827469130857,
-114.04315023304514,
23.760403319959437,
2348.8157958871616,
2686.25,
3023.6842041128384,
-0.2512306777945749,
2624,
2686.25,
2644.6215917452446,
223.8861884945267,
17717019
],
[
2750,
2970,
2720,
2795,
1898489,
46.57614822315627,
-72.27059653237211,
-105.68863949291054,
33.41804296053843,
2357.250602503838,
2695.75,
3034.249397496162,
-0.2511356004793932,
2663,
2695.75,
2674.6972733961957,
228.9657464592034,
19615508
],
[
2980,
3555,
2870,
3140,
13713777,
57.981397910598176,
-29.81354883771155,
-90.51362136187075,
60.7000725241592,
2345.198113482236,
2726.75,
3108.301886517764,
-0.27985835629798417,
2773,
2726.75,
2767.7578187169565,
266.8967645692603,
33329285
],
[
3090,
3240,
2960,
2960,
1562516,
51.77132148766088,
-10.568698947733083,
-74.52463687904321,
63.95593793131013,
2395.3348642218616,
2712.75,
3030.1651357781384,
-0.2340172413809886,
2857,
2712.75,
2806.206254973565,
267.8327099571703,
31766769
],
[
3045,
3455,
3045,
3215,
5593719,
58.54517375538544,
24.971496253221176,
-54.62541025259034,
79.59690650581152,
2350.927963501922,
2725.5,
3100.072036498078,
-0.274864822233042,
2957,
2725.5,
2887.965003978852,
284.0589449602296,
37360488
],
[
3155,
3245,
3050,
3170,
1150838,
57.023091461781846,
48.94205948755052,
-33.91191630456217,
82.85397579211269,
2320.3775217753746,
2743.5,
3166.6224782246254,
-0.3084545130123021,
3056,
2743.5,
2944.3720031830817,
277.69759174878465,
36209650
],
[
3140,
3525,
3030,
3140,
4992449,
55.97822785091892,
64.77150863709585,
-14.175231316230565,
78.94673995332641,
2305.391119511234,
2764,
3222.608880488766,
-0.3318443418876743,
3125,
2764,
2983.4976025464653,
293.21919233815714,
31217201
]
] | no news data |
0 | [
[
8010,
8110,
7940,
8020,
57888,
35.942848332109044,
-112.0390794131763,
16.00498269774704,
-128.04406211092333,
7803.883969297156,
8627,
9450.116030702844,
-0.1908232365139316,
8068,
8627,
8228.541744637689,
280.8076819742929,
890508
],
[
8050,
8050,
7930,
7990,
65161,
35.328348470380845,
-128.93946549156317,
-12.983906940115006,
-115.95555855144816,
7724.277669764078,
8578.5,
9432.722330235922,
-0.19915424147250024,
7980,
8578.5,
8180.833395710151,
269.3214189761291,
825347
],
[
8000,
8020,
7860,
7920,
60566,
33.87313675197972,
-146.29515868127964,
-39.646157288347936,
-106.64900139293171,
7649.79529201478,
8522,
9394.20470798522,
-0.20469483876677305,
7980,
8522,
8128.666716568121,
261.5127461921199,
764781
],
[
7920,
8010,
7890,
7930,
31399,
34.289549423132875,
-157.4280219076236,
-63.20253021220307,
-94.22549169542052,
7619.636858038751,
8455,
9290.36314196125,
-0.19760216249822585,
7968,
8455,
8088.933373254497,
251.4046928926828,
796180
],
[
7940,
8040,
7890,
7920,
50405,
34.058578550080355,
-165.1540199122228,
-83.59282815220702,
-81.56119176001577,
7599.42677106217,
8391.5,
9183.57322893783,
-0.18877989130377887,
7956,
8391.5,
8055.146698603598,
244.16150054320545,
745775
],
[
7930,
7940,
7790,
7890,
63537,
33.33317764598057,
-171.71821755215387,
-101.2179060321964,
-70.50031151995748,
7566.967674493138,
8336.5,
9106.032325506863,
-0.1846176034323428,
7930,
8336.5,
8022.117358882879,
237.43567907583363,
682238
],
[
7880,
7880,
7780,
7850,
50975,
32.34401231238159,
-178.09508786774495,
-116.59334239930612,
-61.50174546843883,
7529.7647358540935,
8285.5,
9041.235264145907,
-0.18242357471387532,
7902,
8285.5,
7987.693887106303,
228.33313057041696,
631263
],
[
7850,
7850,
7580,
7630,
69655,
27.5088412764214,
-198.61149523331824,
-132.99697296610856,
-65.61452226720968,
7449.592077032085,
8231.5,
9013.407922967916,
-0.18997945039614045,
7844,
8231.5,
7916.155109685043,
231.3093355296729,
561608
],
[
7630,
7670,
7520,
7530,
34826,
25.633067213803045,
-220.39943268232037,
-150.47746490935094,
-69.92196777296942,
7399.016082041388,
8159.5,
8919.983917958612,
-0.1864045389934708,
7764,
8159.5,
7838.924087748034,
225.501525848982,
526782
],
[
7490,
7520,
7370,
7480,
60151,
24.725239526127346,
-238.94668358758008,
-168.17130864499677,
-70.77537494258331,
7323.835501328914,
8099,
8874.164498671085,
-0.19142227402669115,
7676,
8099,
7767.139270198428,
220.82284543119758,
466631
]
] | no news data |
0 | [
[
8700,
8840,
8610,
8760,
47325,
40.258649677085934,
-156.4092712960064,
-109.95331852444976,
-46.45595277155665,
8453.400088792945,
9058,
9662.599911207055,
-0.13349523320977144,
8686,
9058,
8795.357581868939,
209.52376527749254,
865991
],
[
8830,
8830,
8730,
8760,
24860,
40.25864967708595,
-151.8060131170023,
-118.32385744296027,
-33.48215567404202,
8437.801043262973,
9022,
9606.198956737027,
-0.12950542157770503,
8668,
9022,
8788.286065495151,
201.70063918624308,
865991
],
[
8730,
8850,
8730,
8760,
36718,
40.25864967708594,
-146.4694887532023,
-123.95298370500869,
-22.516505048193622,
8421.165305595237,
8991,
9560.834694404763,
-0.12675668877872595,
8724,
8991,
8782.628852396121,
195.86487924436858,
865991
],
[
8770,
8950,
8720,
8920,
83589,
48.698217495194186,
-127.85575041970515,
-124.73353704794799,
-3.122213371757155,
8436.804912602782,
8964.5,
9492.195087397218,
-0.11772995424111066,
8780,
8964.5,
8810.103081916897,
198.3031021554851,
949580
],
[
8850,
9020,
8800,
8920,
46525,
48.69821749519419,
-111.81529160662649,
-122.1498879596837,
10.334596353057208,
8458.87282386522,
8939,
9419.12717613478,
-0.10742301736990263,
8824,
8939,
8832.082465533518,
199.85288057295048,
949580
],
[
9030,
9030,
8780,
8850,
40783,
45.44104396233293,
-103.55777781738652,
-118.43146593122427,
14.873688113837744,
8480.376382286116,
8912,
9343.623617713884,
-0.09686346896631137,
8842,
8912,
8835.665972426814,
203.4348176748826,
908797
],
[
8860,
8890,
8760,
8800,
29028,
43.217507790563324,
-99.89667410425136,
-114.72450756582968,
14.827833461578322,
8488.959474422247,
8888.5,
9288.040525577753,
-0.0899005514041184,
8850,
8888.5,
8828.532777941451,
198.18947355524813,
879769
],
[
8830,
8860,
8640,
8710,
51111,
39.47332693288796,
-103.06935154718667,
-112.39347636210108,
9.324124814914413,
8494.801894281825,
8861,
9227.198105718175,
-0.08265390039909146,
8840,
8861,
8804.82622235316,
199.74736830130186,
828658
],
[
8730,
8850,
8650,
8830,
56654,
46.16980530073758,
-94.80783841504672,
-108.87634877269022,
14.068510357643504,
8532.499547764999,
8838,
9143.500452235001,
-0.06913339041298958,
8822,
8838,
8809.860977882528,
199.76541342263744,
885312
],
[
8760,
8850,
8640,
8830,
82256,
46.16980530073758,
-87.25471173414007,
-104.55202136498019,
17.297309630840118,
8543.462865868929,
8825,
9106.537134131071,
-0.06380444966143253,
8804,
8825,
8813.888782306023,
200.49645532102048,
885312
]
] | no news data |
0 | [
[
6640,
6680,
6450,
6490,
200797,
50.464323479084044,
109.57712594851819,
288.57554654212174,
-178.99842059360356,
5583.1594238933685,
6860.5,
8137.8405761066315,
-0.3723753592614624,
6468,
6860.5,
6636.385485073893,
368.5056473656615,
2159595
],
[
6510,
6520,
6340,
6340,
179442,
47.7416589367811,
74.28455241166193,
245.7173477160298,
-171.43279530436786,
5588.734343621865,
6862.5,
8136.265656378135,
-0.371224963607471,
6454,
6862.5,
6577.108388059114,
355.04095826811425,
1980153
],
[
6370,
6530,
6360,
6440,
173598,
49.69039927475464,
53.76433608037405,
207.32674538889864,
-153.5624093085246,
5617.861509004306,
6873,
8128.138490995694,
-0.3652374482746091,
6448,
6873,
6549.686710447291,
343.2523183918204,
2153751
],
[
6400,
6450,
6260,
6300,
177969,
47.04538452842532,
25.90645335836325,
171.0426869827916,
-145.13623362442834,
5584.980895644,
6859.5,
8134.019104356,
-0.3716069988646402,
6406,
6859.5,
6499.749368357833,
332.30572422097606,
1975782
],
[
6370,
6720,
6230,
6470,
1043833,
50.491582518232605,
17.346500190310508,
140.30344962429538,
-122.95694943398487,
5568.077349831336,
6851,
8133.922650168664,
-0.37452128161397297,
6408,
6851,
6493.799494686267,
343.5696010623349,
3019615
],
[
6430,
6470,
6300,
6380,
186450,
48.68519232269406,
3.262816082118661,
112.89532291586004,
-109.63250683374137,
5566.813286293198,
6850.5,
8134.186713706802,
-0.37477168490089835,
6386,
6850.5,
6471.039595749015,
331.1717724150253,
2833165
],
[
6380,
6490,
6300,
6430,
196507,
49.76054199834456,
-3.819988459423257,
89.55226064080338,
-93.37224910022664,
5553.796805287093,
6844.5,
8135.203194712907,
-0.3771504696363232,
6404,
6844.5,
6462.831676599212,
321.08807438538065,
3029672
],
[
6430,
6430,
6160,
6170,
293180,
44.53429844222649,
-30.06640240553861,
65.62852803153498,
-95.6949304370736,
5669.162177105807,
6727.5,
7785.837822894193,
-0.31463034497040293,
6350,
6727.5,
6404.26534127937,
317.43892621499634,
2736492
],
[
6120,
6150,
5980,
6120,
370743,
43.58623961811237,
-54.27579905955372,
41.647662613317245,
-95.92346167287096,
5796.428128525064,
6622.5,
7448.571871474936,
-0.24947432887125298,
6314,
6622.5,
6347.412273023496,
308.336145771068,
2365749
],
[
6100,
6270,
6070,
6180,
219796,
45.096685476604556,
-67.83842265959993,
19.75044555873381,
-87.58886821833374,
5891.627393782465,
6543.5,
7195.372606217535,
-0.19924279245588283,
6256,
6543.5,
6313.929818418797,
300.59784964456315,
2585545
]
] | no news data |
0 | [
[
6910,
7070,
6800,
6860,
139521,
53.57022844420638,
46.94662549237,
-8.945134542116483,
55.89176003448649,
6253.24282191148,
6654,
7054.75717808852,
-0.12045601986429819,
6900,
6654,
6812.056027968336,
261.8919677312992,
1026785
],
[
6900,
6900,
6720,
6760,
66795,
49.82445657755791,
41.82767378627432,
1.2094271235616771,
40.61824666271264,
6258.041837601708,
6648,
7037.958162398292,
-0.11731593333281955,
6904,
6648,
6801.644822374669,
256.0425414647778,
959990
],
[
6700,
6860,
6700,
6760,
83295,
49.824456577557925,
37.34043044062946,
8.435627786975235,
28.904802653654226,
6277.368939590705,
6662,
7046.631060409295,
-0.11547014722584661,
6856,
6662,
6793.315857899735,
249.18235993157938,
959990
],
[
6760,
6770,
6610,
6710,
78613,
47.882953313372624,
29.410647985316245,
12.630631826643437,
16.780016158672808,
6298.139121013279,
6673.5,
7048.860878986721,
-0.11249295841364239,
6790,
6673.5,
6776.652686319789,
242.812191365038,
881377
],
[
6660,
6730,
6620,
6700,
67493,
47.48442296556449,
22.064970586021445,
14.51749957851904,
7.547471007502406,
6327.538046291078,
6686.5,
7045.461953708922,
-0.10736916285318837,
6758,
6686.5,
6761.322149055832,
233.32560626753528,
813884
],
[
6700,
6700,
6570,
6650,
50225,
45.44763219390452,
12.069753585594299,
14.027950379934092,
-1.958196794339793,
6367.966084929301,
6699.5,
7031.033915070699,
-0.09897273380720908,
6716,
6699.5,
6739.057719244665,
225.94520581985418,
763659
],
[
6650,
6690,
6510,
6610,
53626,
43.827981383406474,
0.9103128748829477,
11.404422878923864,
-10.494110004040916,
6383.916308663761,
6705,
7026.083691336239,
-0.09577440457456797,
6686,
6705,
6713.246175395732,
222.66340540415032,
710033
],
[
6610,
6610,
6350,
6570,
93237,
42.208073407735284,
-11.034095805873221,
6.916719141964446,
-17.950814947837667,
6388.395416072341,
6706.5,
7024.604583927659,
-0.0948645594356697,
6648,
6706.5,
6684.596940316586,
225.3303050181396,
616796
],
[
6570,
6620,
6460,
6530,
58343,
40.59234736586595,
-23.457389264518497,
0.841897460667858,
-24.299286725186356,
6371.335216225003,
6699,
7026.664783774997,
-0.09782498396029168,
6612,
6699,
6653.67755225327,
220.66385465970106,
558453
],
[
6500,
6520,
6420,
6430,
53954,
36.79971028121632,
-40.90062614220824,
-7.506607259907362,
-33.39401888230088,
6345.9858903025815,
6691.5,
7037.0141096974185,
-0.10326955382124141,
6558,
6691.5,
6608.942041802617,
212.75929361257957,
504499
]
] | no news data |
0 | [
[
14700,
15330,
14600,
15140,
14780,
39.55733169910469,
-111.53678049474365,
-23.688447142686435,
-87.84833335205721,
14269.231518131477,
15213,
16156.768481868523,
-0.12407394752757811,
14792,
15213,
14947.014843861434,
489.0467497758848,
69567
],
[
15140,
15140,
14820,
15000,
17492,
37.8788085907599,
-103.43028478407541,
-39.63681467096423,
-63.793470113111184,
14252.585256169124,
15201,
16149.414743830876,
-0.12478320424062568,
14842,
15201,
14957.611875089147,
476.97198193475015,
52075
],
[
14540,
14560,
13990,
14020,
84585,
28.698740599567483,
-174.07698717846142,
-66.52484917246366,
-107.55213800599776,
14055.356788495787,
15140.5,
16225.643211504213,
-0.14334311436269787,
14710,
15140.5,
14770.089500071319,
515.0454117965537,
-32510
],
[
14020,
14370,
13900,
14300,
17356,
33.64672783773092,
-205.10700202102998,
-94.24127974217693,
-110.86572227885306,
13950.09561496007,
15098.5,
16246.90438503993,
-0.15212165248732396,
14632,
15098.5,
14676.071600057056,
511.82788238251413,
-15154
],
[
14300,
14600,
14090,
14490,
19089,
36.84923590617036,
-211.92417032195044,
-117.77785785813164,
-94.1463124638188,
13885.821631701432,
15065.5,
16245.178368298568,
-0.1566066002852302,
14590,
15065.5,
14638.857280045646,
511.6973193551917,
3935
],
[
14380,
14560,
14250,
14540,
5196,
37.70136908872685,
-210.86156234891678,
-136.39459875628867,
-74.4669635926281,
13836.617934642849,
15039.5,
16242.382065357151,
-0.15996303937726003,
14470,
15039.5,
14619.085824036518,
497.29036797267804,
9131
],
[
14370,
14540,
14340,
14340,
4618,
35.630307054899696,
-223.58046992162417,
-153.83177298935578,
-69.74869693226839,
13784.946560858956,
14964.5,
16144.053439141044,
-0.15764688952401268,
14338,
14964.5,
14563.268659229216,
476.05534168891535,
4513
],
[
14320,
14440,
14120,
14300,
2072,
35.21366614845082,
-234.18838360483642,
-169.90309511245192,
-64.2852884923845,
13819.916833343825,
14867,
15914.083166656175,
-0.1408600479795756,
14394,
14867,
14510.614927383373,
464.90853156827853,
2441
],
[
14310,
14370,
14120,
14330,
5578,
35.81982878118287,
-237.4374512072991,
-183.40996633142137,
-54.02748487587772,
13846.562318248452,
14786,
15725.437681751548,
-0.12707124059942482,
14400,
14786,
14474.4919419067,
449.5579221705443,
8019
],
[
14350,
14380,
14110,
14110,
5400,
33.35517939735669,
-254.82703464276165,
-197.69337999368943,
-57.13365464907221,
13843.61473500655,
14702,
15560.38526499345,
-0.11677122364215081,
14324,
14702,
14401.59355352536,
436.73235630121974,
2619
]
] | no news data |
0 | [
[
26650,
27000,
26300,
26850,
516140,
64.89067800920849,
809.6607250023662,
824.8170222040793,
-15.156297201713073,
24333.44804792988,
25720,
27106.55195207012,
-0.10781896983437947,
26240,
25720,
26198.057134673378,
892.555427232183,
12062954
],
[
27500,
27550,
26600,
27150,
890690,
66.59424822798408,
838.724868062116,
827.5985913756867,
11.126276686429264,
24296.690625431176,
25810,
27323.309374568824,
-0.11726535254310917,
26600,
25810,
26388.445707738705,
896.6586110013128,
12953644
],
[
27200,
28150,
27150,
27500,
940988,
68.51375621377953,
879.8580300825779,
838.050479117065,
41.80755096551286,
24244.72260580605,
25917.5,
27590.27739419395,
-0.12908478010563892,
26950,
25917.5,
26610.756566190965,
904.0401387869333,
13894632
],
[
27700,
27950,
27250,
27350,
629171,
66.74370082906685,
890.0921823198914,
848.4588197576304,
41.63336256226103,
24287.52746755773,
26030,
27772.47253244227,
-0.13388186956913323,
27110,
26030,
26758.605252952773,
889.4658431592952,
13265461
],
[
27550,
28400,
27500,
28150,
1122144,
71.04083164154507,
951.7845559266752,
869.1239669914395,
82.66058893523575,
24213.21321395624,
26167.5,
28121.78678604376,
-0.1493674814975644,
27400,
26167.5,
27036.88420236222,
900.932568647917,
14387605
],
[
28000,
28450,
27950,
28250,
533186,
71.5359354513082,
997.2496970040556,
894.7491129939627,
102.5005840100929,
24157.448643371772,
26300,
28442.551356628228,
-0.16293166210100593,
27680,
26300,
27279.507361889777,
872.2945280302087,
14920791
],
[
28500,
29050,
28350,
28700,
828854,
73.71382001538669,
1057.403301016202,
927.2799505984107,
130.12335041779136,
24065.504255099415,
26445,
28824.495744900585,
-0.17995808242772435,
27990,
26445,
27563.605889511822,
867.130633170908,
15749645
],
[
28400,
28500,
27550,
28350,
692172,
69.27416278651884,
1064.561785059719,
954.7363174906725,
109.82546756904662,
24137.40265489993,
26597.5,
29057.59734510007,
-0.18498711120218578,
28160,
26597.5,
27720.88471160946,
887.3355879444146,
15057473
],
[
28650,
28950,
28500,
28500,
545041,
70.10516947054775,
1070.004337685732,
977.7899215296844,
92.2144161560476,
24303.15858113835,
26775,
29246.84141886165,
-0.18463801448079564,
28390,
26775,
27876.70776928757,
866.8116173769564,
15602514
],
[
28400,
28800,
28300,
28550,
492282,
70.39262071131681,
1066.063268231057,
995.4445908699589,
70.6186773610981,
24410.928606427515,
26927.5,
29444.071393572485,
-0.1869145961245927,
28470,
26927.5,
28011.366215430055,
840.6107875643166,
16094796
]
] | no news data |
0 | [
[
122400,
123100,
119700,
121200,
47760,
49.976858582433636,
-969.4668531826319,
-2058.0460821964775,
1088.5792290138456,
110587.47130622844,
118320,
126052.52869377156,
-0.13070535317396142,
119800,
118320,
118614.1941741397,
3921.391260374345,
-99861
],
[
120800,
122400,
119800,
121300,
31181,
50.17095730911584,
-664.5453101018211,
-1779.3459277775464,
1114.8006176757253,
110739.29595804214,
118205,
125670.70404195786,
-0.12631790604387047,
120720,
118205,
119151.35533931176,
3827.0061703476063,
-68680
],
[
120100,
121800,
119400,
119800,
24430,
47.21173477229658,
-537.7316189689736,
-1531.023066015832,
993.2914470468584,
110900.71657417505,
118035,
125169.28342582495,
-0.12088420258101325,
121140,
118035,
119281.08427144942,
3725.0771581799204,
-93110
],
[
119400,
121800,
115500,
119200,
35052,
46.04190361545399,
-480.11141515868076,
-1320.8407358444017,
840.729320685721,
110916.01831527491,
117955,
124993.98168472509,
-0.11935028925819323,
120780,
117955,
119264.86741715955,
3909.0002183099264,
-128162
],
[
119700,
119900,
117800,
119000,
37432,
45.63598026209438,
-445.4504416303098,
-1145.7626770015834,
700.3122353712736,
110918.50918307088,
117890,
124861.49081692912,
-0.11827111403730793,
120100,
117890,
119211.89393372764,
3779.7859170020747,
-165594
],
[
118100,
119800,
117100,
119000,
24217,
45.63598026209437,
-413.21804992994294,
-999.2537515872554,
586.0357016573124,
110950.20929836988,
117790,
124629.79070163012,
-0.11613533749265842,
119660,
117790,
119169.51514698211,
3702.6583515019265,
-165594
],
[
120000,
120000,
117900,
119400,
16969,
46.725437087194415,
-351.3468820743292,
-869.6723776846702,
518.325495610341,
110969.67820814345,
117735,
124500.32179185655,
-0.11492456434970993,
119280,
117735,
119215.6121175857,
3588.1827549660748,
-148625
],
[
120000,
120000,
115800,
117800,
28514,
43.01234076887255,
-426.50369492736354,
-781.038641133209,
354.5349462058455,
111083.08123905711,
117515,
123946.91876094289,
-0.10946549395299139,
118880,
117515,
118932.48969406856,
3631.8839867542124,
-177139
],
[
118200,
119600,
117600,
117600,
18662,
42.55709127088468,
-496.481212747487,
-724.1271554560647,
227.64594270857765,
111051.70766354601,
117435,
123818.29233645399,
-0.10871192296085476,
118560,
117435,
118665.99175525486,
3515.320844843197,
-195801
],
[
117100,
119100,
116600,
118600,
27347,
45.65433911869253,
-465.8769180168747,
-672.4771079682267,
206.60018995135204,
111219.9357119488,
117575,
123930.0642880512,
-0.10810230555902534,
118480,
117575,
118652.7934042039,
3442.797927354397,
-168454
]
] | no news data |
0 | [
[
50300,
50900,
49900,
50600,
149701,
57.7602913767842,
-470.4435018729564,
-762.5805664045221,
292.13706453156567,
45042.11188256179,
49750,
54457.88811743821,
-0.18926183386686277,
49510,
49750,
49247.282734276516,
1617.2714131230857,
1161132
],
[
50100,
50600,
49600,
49650,
127241,
52.569456946278954,
-401.95633440763777,
-690.4557200051453,
288.4993855975075,
45065.19867337177,
49617.5,
54169.80132662823,
-0.18349579590379317,
50040,
49617.5,
49327.82618742122,
1573.180597900008,
1033891
],
[
49700,
49800,
48800,
49450,
145127,
51.51973922008641,
-359.67201420650963,
-624.2989788454181,
264.6269646389085,
45036.33353092273,
49535,
54033.66646907727,
-0.18163587237618922,
50080,
49535,
49352.26094993698,
1532.239126621436,
888764
],
[
49500,
49950,
49150,
49700,
155738,
52.788789623560554,
-302.5014269924577,
-559.9394684748261,
257.43804148236836,
45051.5262513318,
49435,
53818.4737486682,
-0.17734292499921914,
50000,
49435,
49421.808759949585,
1479.936331862762,
1044502
],
[
49250,
50200,
48900,
49200,
110396,
49.97138029128414,
-294.14838655987114,
-506.78125209183514,
212.632865531964,
45089.674198100176,
49290,
53490.325801899824,
-0.17043318327854834,
49720,
49290,
49377.44700795967,
1467.0837367297077,
934106
],
[
49400,
49550,
48500,
49100,
88271,
49.40346917423637,
-292.22907127439976,
-463.8708159283481,
171.64174465394836,
45164.30471420537,
49135,
53105.69528579463,
-0.161623904988079,
49420,
49135,
49321.95760636774,
1437.2920412490143,
845835
],
[
49350,
49350,
48250,
49050,
89765,
49.10298499819081,
-291.38369238949963,
-429.37339122057847,
137.98969883107884,
45291.757082999036,
48972.5,
52653.242917000964,
-0.15031876734906177,
49300,
48972.5,
49267.56608509419,
1413.1997525883705,
756070
],
[
49500,
49650,
48900,
49000,
65502,
48.78344786486967,
-291.3893506148306,
-401.77658309942893,
110.38723248459831,
45492.94843234804,
48802.5,
52112.05156765196,
-0.13563041105074358,
49210,
48802.5,
49214.052868075356,
1365.8283416892014,
690568
],
[
48800,
49450,
47500,
48250,
195321,
44.14308382354442,
-347.9021671661394,
-391.0016999127711,
43.09953274663167,
45538.00076828266,
48655,
51771.99923171734,
-0.1281265741123148,
48920,
48655,
49021.24229446029,
1407.5548887114012,
495247
],
[
48350,
48700,
48200,
48450,
52615,
45.62835398889942,
-372.259477373962,
-387.2532554050093,
14.993778031047327,
45670.84611502248,
48507.5,
51344.15388497752,
-0.11695733175189474,
48770,
48507.5,
48906.99383556823,
1342.7295395177298,
547862
]
] | no news data |
0 | [
[
24650,
25550,
24550,
25250,
24185,
56.02973627982559,
171.98967194928628,
225.781745552276,
-53.79207360298972,
21924.415739693435,
24840,
27755.584260306565,
-0.23474913529038363,
24500,
24840,
24404.461162008032,
1395.2418792866094,
-31919
],
[
25250,
25500,
24350,
24400,
18108,
51.07332436654372,
159.60125864669317,
212.54564817115946,
-52.94438952446629,
21887.28461500922,
24807.5,
27727.71538499078,
-0.2354300421236143,
24750,
24807.5,
24403.568929606427,
1377.7246021947087,
-50027
],
[
24500,
25250,
24400,
24550,
8867,
51.88225466069637,
160.04223103187906,
202.0449647433034,
-42.002733711424355,
21934.301694087815,
24692.5,
27450.698305912185,
-0.223403730356358,
24860,
24692.5,
24432.85514368514,
1340.0299877522295,
-41160
],
[
24800,
25550,
24500,
25150,
17250,
55.08141586746335,
206.42712699142066,
202.92139719292686,
3.505729798493803,
22030.419848886504,
24607.5,
27184.580151113496,
-0.2094548532856646,
24810,
24607.5,
24576.284114948114,
1319.3135600556418,
-23910
],
[
25250,
25400,
24300,
24600,
13866,
51.6888825507882,
196.5414799284772,
201.64541374003696,
-5.103933811559756,
22285.84559692255,
24460,
26634.15440307745,
-0.17777223246749382,
24790,
24460,
24581.027291958493,
1303.6483057659532,
-37776
],
[
24500,
24750,
23800,
24000,
8782,
48.201101354046685,
138.693278042374,
189.05498660050438,
-50.361708558130374,
22344.23698765222,
24345,
26345.76301234778,
-0.164367468666895,
24540,
24345,
24464.821833566795,
1278.3877124969565,
-46558
],
[
23900,
23900,
22750,
23200,
26019,
43.94345390162435,
27.97239875220839,
156.83846903084518,
-128.86607027863678,
22302.3979037008,
24205,
26107.6020962992,
-0.15720736180947745,
24300,
24205,
24211.85746685344,
1276.3600187471739,
-72577
],
[
23000,
23550,
23000,
23250,
5619,
44.274759965265055,
-55.10489868313016,
114.44979548805011,
-169.55469417118027,
22265.19665608442,
24085,
25904.80334391558,
-0.15111507942001914,
24040,
24085,
24019.48597348275,
1224.477160265233,
-66958
],
[
23150,
24550,
23150,
24100,
7706,
49.715644867351195,
-51.759705520697025,
81.2078952863007,
-132.96760080699772,
22302.501529988436,
24022.5,
25742.498470011564,
-0.14319895681228545,
23830,
24022.5,
24035.5887787862,
1237.0145059605734,
-59252
],
[
24200,
25300,
24200,
25000,
16187,
54.753136496714255,
23.24589830196055,
69.61549588943267,
-46.369597587472114,
22293.578998417477,
24030,
25766.421001582523,
-0.14452109875842886,
23910,
24030,
24228.47102302896,
1234.3706126776754,
-43065
]
] | no news data |
0 | [
[
25700,
25700,
24900,
25150,
39778,
31.83024507255634,
-238.75317495792115,
-195.45490929126038,
-43.29826566666077,
25106.63786156882,
25962.5,
26818.36213843118,
-0.0659306413813139,
25750,
25962.5,
25762.214138636926,
1028.9501562305186,
-75259
],
[
24950,
25850,
24950,
25250,
61011,
32.96586541367327,
-267.2321479564889,
-209.8103570243061,
-57.42179093218283,
25018.908641991788,
25905,
26791.091358008212,
-0.06841083636427041,
25660,
25905,
25659.771310909542,
1019.7394307854815,
-14248
],
[
25350,
25900,
25250,
25750,
60174,
38.483905759581425,
-246.61331314959898,
-217.17094824936467,
-29.44236490023431,
25005.13852495409,
25882.5,
26759.86147504591,
-0.06779572877781584,
25600,
25882.5,
25677.817048727637,
993.3294714436615,
45926
],
[
25800,
26000,
22450,
23000,
151957,
25.87033027309588,
-447.0217666410681,
-263.14111192770537,
-183.88065471336273,
24193.325116996344,
25752.5,
27311.674883003656,
-0.12108920555314287,
24940,
25752.5,
25142.25363898211,
1175.9487949119714,
-106031
],
[
23650,
24100,
23300,
23750,
50043,
32.379843210571266,
-539.1136117794995,
-318.3356118980642,
-220.77799988143528,
23864.58454036348,
25662.5,
27460.41545963652,
-0.14012005530533025,
24580,
25662.5,
24863.80291118569,
1170.5238809896878,
-55988
],
[
24000,
24000,
22950,
23150,
34059,
30.10247475657763,
-652.9848453007289,
-385.2654585785972,
-267.71938672213173,
23412.82630351722,
25507.5,
27602.17369648278,
-0.16423982722593589,
24180,
25507.5,
24521.04232894855,
1161.9150323475671,
-90047
],
[
22300,
22750,
21750,
22450,
43036,
27.658386557349033,
-790.599232301116,
-466.332213323101,
-324.267018978015,
22845.42287381775,
25332.5,
27819.57712618225,
-0.19635465320692772,
23620,
25332.5,
24106.83386315884,
1178.9211014655982,
-133083
],
[
22100,
22350,
21700,
22300,
37296,
27.149691549592696,
-901.37290607861,
-553.3403518742028,
-348.0325542044071,
22341.4984439404,
25170,
27998.5015560596,
-0.22475181216206597,
22930,
25170,
23745.467090527072,
1148.2838799323413,
-170379
],
[
22200,
22850,
22200,
22550,
32037,
29.477731041059158,
-957.9463210771755,
-634.2615457147974,
-323.6847753623781,
21975.698629774328,
24985,
27994.301370225672,
-0.240888642803736,
22840,
24985,
23506.373672421658,
1112.6921742228883,
-138342
],
[
22650,
22900,
22400,
22500,
27057,
29.276224708364268,
-995.3420585139211,
-706.4776482746222,
-288.8644102392989,
21660.781957976287,
24792.5,
27924.218042023713,
-0.2526343081192871,
22590,
24792.5,
23305.098937937328,
1068.9284474926822,
-165399
]
] | no news data |
0 | [
[
27600,
28150,
27300,
28050,
134129,
61.052565545856545,
551.2174841101805,
759.237090769956,
-208.0196066597755,
25571.231226542855,
27825,
30078.768773457145,
-0.1619959585593635,
27680,
27825,
27541.06358521807,
1114.1225373870834,
2735773
],
[
27550,
27900,
27050,
27100,
183418,
53.89193732432961,
477.9649219175881,
702.9826569994825,
-225.01773508189444,
25596.791129637717,
27835,
30073.208870362283,
-0.16081974998112328,
27640,
27835,
27452.850868174457,
1105.9709275737202,
2552355
],
[
27500,
29800,
27400,
29200,
538932,
63.955768639933964,
582.6477871864408,
678.9156830368743,
-96.26789585043343,
25774.756495329424,
27977.5,
30180.243504670576,
-0.15746535642359583,
27940,
27977.5,
27802.280694539568,
1219.8301470327403,
3091287
],
[
29600,
30000,
29100,
29250,
367778,
64.15636999050572,
662.0130202354085,
675.5351504765812,
-13.522130241172704,
25844.899751766225,
27945,
30045.100248233775,
-0.15030239744024157,
28270,
27945,
28091.824555631654,
1196.9851365304016,
3459065
],
[
30100,
30450,
29500,
29700,
347230,
65.99088234703284,
752.5468863537135,
690.9374976520077,
61.609388701705825,
25803.835596501885,
27965,
30126.164403498115,
-0.15456208857486964,
28660,
27965,
28413.459644505325,
1197.2004839210874,
3806295
],
[
29550,
29950,
28900,
29100,
291641,
61.47317862744825,
767.0386972856759,
706.1577375787414,
60.880959706934505,
25787.290679814403,
27987.5,
30187.709320185597,
-0.1572279996559605,
28870,
27987.5,
28550.767715604263,
1186.68616364101,
3514654
],
[
28500,
29000,
28050,
28450,
212231,
56.92649200291293,
717.7996466222794,
708.486119387449,
9.313527234830417,
25788.177826598527,
27977.5,
30166.822173401473,
-0.1565059189278151,
29140,
27977.5,
28530.614172483412,
1176.9228662380806,
3302423
],
[
28400,
28750,
28050,
28200,
183628,
55.23437597501269,
651.0989699301899,
697.0086894959971,
-45.90971956580722,
25795.582522970526,
27940,
30084.417477029474,
-0.15350160894985498,
28940,
27940,
28464.491337986732,
1142.856947221075,
3118795
],
[
28200,
28650,
28100,
28450,
127170,
56.62292328388858,
611.3636936622534,
679.8796903292484,
-68.51599666699508,
25811.65430562382,
27912.5,
30013.34569437618,
-0.15053081553971742,
28780,
27912.5,
28461.593070389386,
1100.5100224195696,
3245965
],
[
29400,
30000,
29200,
29500,
210233,
61.95986070603184,
657.025643097204,
675.3088808828396,
-18.283237785635606,
25784.09518276964,
27927.5,
30070.90481723036,
-0.1534977937323684,
28740,
27927.5,
28669.274456311512,
1132.6164493896003,
3456198
]
] | no news data |
0 | [
[
639,
649,
626,
627,
1013359,
49.24850482475702,
18.564456289686404,
22.705381070975562,
-4.140924781289158,
564.274769805385,
624.6500000000001,
685.0252301946152,
-0.19330898965697632,
639.6,
624.6500000000001,
636.8312304108376,
29.129221600339932,
21915181
],
[
629,
634,
612,
626,
954050,
48.94770178625824,
16.515815858389487,
21.46746802845835,
-4.951652170068861,
567.4602528543322,
626.1999999999999,
684.9397471456676,
-0.18760698545406487,
635.6000000000001,
626.1999999999999,
634.6649843286701,
28.61999148602994,
20961131
],
[
626,
651,
612,
644,
1342819,
54.35232052024588,
16.158438701579826,
20.405662163082646,
-4.24722346150282,
573.2656268900251,
629.15,
685.0343731099748,
-0.17765039532694854,
634.6,
629.15,
636.5319874629361,
29.36142066559923,
22303950
],
[
640,
640,
595,
597,
4598107,
41.88400013439703,
11.945012852779314,
18.71353230102198,
-6.768519448242667,
575.4099408149526,
629.6999999999999,
683.9900591850472,
-0.1724315044784733,
626.6,
629.6999999999999,
628.6255899703489,
30.764176332342142,
17705843
],
[
598,
607,
580,
592,
1274639,
40.81142324990628,
8.108909833317057,
16.592607807481,
-8.483697974163942,
576.6688596942093,
630.0000000000001,
683.3311403057909,
-0.16930520731997067,
617.2,
630.0000000000001,
621.3004719762791,
30.495306594317704,
16431204
],
[
592,
596,
577,
581,
1187068,
38.47695313140294,
4.133513908287341,
14.100789027642268,
-9.967275119354927,
575.7333744348684,
629.8000000000001,
683.8666255651317,
-0.17169458737736304,
608,
629.8000000000001,
613.2403775810234,
29.674213266152154,
15244136
],
[
581,
589,
578,
581,
534855,
38.476953131402944,
0.9717818996938377,
11.474987602052583,
-10.503205702358745,
573.7602432760159,
629.3499999999999,
684.9397567239839,
-0.17665768403585927,
599,
629.3499999999999,
606.7923020648187,
28.34034088999843,
15244136
],
[
582,
590,
579,
586,
587068,
40.2778494191068,
-1.1175726016222143,
8.956475561317623,
-10.074048162939837,
572.3682253965409,
628.9999999999999,
685.6317746034589,
-0.18006923562308114,
587.4,
628.9999999999999,
602.633841651855,
27.101745112141398,
15831204
],
[
586,
586,
504,
518,
16530100,
28.191548739432374,
-8.166296810896938,
5.531921086874711,
-13.698217897771649,
548.8437683407445,
621.65,
694.4562316592554,
-0.2342354432856284,
571.6,
621.65,
585.707073321484,
31.023049032702726,
-698896
],
[
523,
535,
516,
520,
3053072,
28.86763195394063,
-13.43619416219883,
1.738298037060002,
-15.174492199258832,
530.5111622783455,
616.1500000000001,
701.7888377216547,
-0.27798048436794465,
557.2,
616.1500000000001,
572.5656586571872,
30.164259816081103,
2354176
]
] | no news data |
0 | [
[
15830,
16040,
15680,
15860,
85509,
34.88048553714614,
-704.1509883247872,
-814.9872590933314,
110.83627076854418,
15135.843220165129,
16280,
17424.15677983487,
-0.1405598009625148,
15872,
16280,
15944.248718855199,
616.7891624367252,
30056
],
[
15840,
16010,
15720,
15890,
40203,
35.3413784579151,
-664.8063608222292,
-784.951079439111,
120.14471861688185,
15241.78647513351,
16191,
17140.213524866493,
-0.1172519949189663,
15836,
16191,
15933.39897508416,
593.4470794055305,
70259
],
[
15800,
15880,
15650,
15800,
55646,
34.55131957509011,
-633.5841442795136,
-754.6776924071916,
121.09354812767799,
15285.399994961077,
16121,
16956.600005038923,
-0.1036660263059268,
15818,
16121,
15906.719180067328,
568.2008594479926,
14613
],
[
15730,
15800,
15350,
15390,
84925,
31.13647139740035,
-634.6085142898737,
-730.6638567837281,
96.05534249385437,
15233.731949125216,
16045.5,
16857.268050874784,
-0.10118326644539385,
15740,
16045.5,
15803.375344053864,
559.7579409159931,
-70312
],
[
15120,
15400,
14950,
15310,
100865,
30.502981252657786,
-634.5608439072239,
-711.4432542084273,
76.88241030120344,
15167.907410307049,
15974,
16780.09258969295,
-0.1009255777755041,
15650,
15974,
15704.700275243093,
551.9180879934222,
-171177
],
[
15350,
15530,
15250,
15290,
34576,
30.336806506972625,
-628.8874743036376,
-694.9320982274694,
66.04462392383175,
15105.016091135863,
15908,
16710.98390886414,
-0.10095347106665042,
15536,
15908,
15621.760220194476,
532.4953674224635,
-205753
],
[
15380,
15500,
15180,
15180,
41875,
29.38850254390344,
-626.050646559479,
-681.1558078938714,
55.10516133439239,
15014.753969485355,
15848,
16681.246030514645,
-0.10515472368937974,
15394,
15848,
15533.40817615558,
517.3171268922875,
-247628
],
[
15340,
15860,
15340,
15790,
74951,
40.49663529810981,
-568.0326117563964,
-658.5311686663764,
90.49855690998004,
15147.931995475077,
15788.5,
16429.068004524925,
-0.08114361776291905,
15392,
15788.5,
15584.726540924465,
528.9373321142671,
-172677
],
[
15770,
16150,
15730,
16140,
80173,
45.76823330393341,
-488.1833524462145,
-624.4616054223441,
136.27825297612958,
15155.33725885396,
15784,
16412.66274114604,
-0.07965822873112513,
15542,
15784,
15695.781232739573,
521.1560941061052,
-92504
],
[
16160,
16340,
16060,
16090,
55239,
45.152812446913906,
-424.048652388994,
-584.379014815674,
160.33036242668004,
15157.078037178948,
15782.5,
16407.921962821052,
-0.07925511963517214,
15698,
15782.5,
15774.624986191659,
503.930658812812,
-147743
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.