labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
1695,
1695,
1656,
1680,
52101,
57.84652000290442,
5.300486533793219,
-2.515361553129459,
7.815848086922678,
1566.8955876173638,
1626.3000000000002,
1685.7044123826365,
-0.07305467918912419,
1642.2,
1626.3000000000002,
1639.163214827043,
64.76596436119192,
188416
],
[
1677,
1680,
1650,
1669,
37407,
55.6994582068858,
7.654453154857038,
-0.4813986115321598,
8.135851766389198,
1565.6275933371855,
1627.9,
1690.1724066628146,
-0.0765064274990043,
1654,
1627.9,
1645.1305718616345,
62.28268119253536,
151009
],
[
1651,
1667,
1622,
1637,
28685,
49.897338739099354,
6.85879220948118,
0.9866395526705083,
5.8721526568106714,
1565.5962600548983,
1627.8000000000004,
1690.0037399451026,
-0.07642675997678108,
1659.8000000000002,
1627.8000000000004,
1643.5044574893077,
61.19106110735426,
122324
],
[
1637,
1730,
1605,
1653,
77170,
52.55837005426501,
7.433601529093039,
2.2760319479550146,
5.157569581138024,
1566.8442364394384,
1626.9000000000003,
1686.9557635605622,
-0.073828463409628,
1666.8000000000002,
1626.9000000000003,
1645.4035659914462,
65.74884245682895,
199494
],
[
1635,
1662,
1615,
1662,
49107,
54.0371493358056,
8.517186021334737,
3.5242627626309595,
4.992923258703778,
1566.6944221939552,
1628.75,
1690.8055778060448,
-0.07620024903274876,
1660.2000000000003,
1628.75,
1648.722852793157,
64.40963942419832,
248601
],
[
1670,
1689,
1510,
1600,
129701,
43.888118311612594,
4.323217335526124,
3.6840536772099925,
0.6391636583161313,
1564.986206066689,
1628.0500000000002,
1691.1137939333114,
-0.0774715689730797,
1644.2,
1628.0500000000002,
1638.9782822345258,
72.59466517961272,
118900
],
[
1664,
1664,
1577,
1624,
44974,
47.962422549596646,
2.9026069140459185,
3.527764324577178,
-0.6251574105312594,
1565.2683819632562,
1628.25,
1691.2316180367438,
-0.07736111535297877,
1635.2,
1628.25,
1635.9826257876207,
73.62361766678323,
163874
],
[
1624,
1673,
1607,
1625,
12433,
48.13141855341501,
1.836286989364453,
3.1894688575346333,
-1.3531818681701804,
1567.1944221939552,
1629.25,
1691.3055778060448,
-0.07617686396322819,
1632.8,
1629.25,
1633.7861006300966,
73.07907354772729,
176307
],
[
1673,
1673,
1592,
1592,
21830,
43.15117466977565,
-1.6525538289968154,
2.2210643202283435,
-3.873618149225159,
1563.5435074606119,
1627.75,
1691.9564925393881,
-0.07888986950009294,
1620.6000000000001,
1627.75,
1625.4288805040774,
73.64485400860391,
154477
],
[
1593,
1628,
1572,
1585,
37373,
42.15476618407599,
-4.92554815872154,
0.7917418244383669,
-5.717289983159906,
1558.3754851160618,
1625.2,
1692.0245148839383,
-0.08223543549586299,
1605.2,
1625.2,
1617.343104403262,
72.38450729370363,
117104
]
] | no news data |
0 | [
[
2930,
2940,
2850,
2930,
27938,
39.295241030322245,
-111.00558621979144,
-123.12985661135914,
12.124270391567705,
2663.1548655278966,
3009.25,
3355.3451344721034,
-0.23002085866717845,
2889,
3009.25,
2911.3257985321393,
128.7098416231878,
-738517
],
[
2930,
2935,
2845,
2880,
19765,
36.01615405595308,
-106.80468844554616,
-119.86482297819656,
13.060134532650395,
2670.416262012884,
2987,
3303.583737987116,
-0.21197438097563837,
2899,
2987,
2905.0606388257115,
125.94485293581725,
-758282
],
[
2920,
2930,
2840,
2880,
37423,
36.01615405595308,
-102.2962393238945,
-116.35110624733615,
14.05486692344165,
2687.0564237494464,
2965,
3242.9435762505536,
-0.18748301939329082,
2911,
2965,
2900.048511060569,
123.37736344040174,
-758282
],
[
2885,
2920,
2790,
2890,
46132,
37.231099735945186,
-96.80048870922246,
-112.44098273971342,
15.640494030490956,
2702.106897649306,
2947,
3191.893102350694,
-0.16619823708903556,
2902,
2947,
2898.0388088484556,
123.85040890894447,
-712150
],
[
2875,
2885,
2840,
2865,
8840,
35.42032766858616,
-93.38586371243719,
-108.62995893425818,
15.244095221820999,
2713.0288887908873,
2930.5,
3147.9711112091127,
-0.14841911701696822,
2889,
2930.5,
2891.4310470787645,
118.57537970116273,
-720990
],
[
2875,
2885,
2825,
2885,
37398,
38.01750524488974,
-88.05091975526966,
-104.51415109846047,
16.463231343190813,
2717.486451731052,
2919.5,
3121.513548268948,
-0.13838914079051068,
2880,
2919.5,
2890.144837663012,
114.39142400822254,
-683592
],
[
2890,
2900,
2850,
2870,
20406,
36.821446262906925,
-84.06427227025006,
-100.4241753328184,
16.359903062568335,
2751.1454243156854,
2902.75,
3054.3545756843146,
-0.1044558268430382,
2878,
2902.75,
2886.11587013041,
109.79203657906379,
-703998
],
[
2915,
2915,
2810,
2810,
47580,
32.42685501235871,
-84.7691578900176,
-97.29317184425824,
12.524013954240644,
2750.664499792373,
2890.75,
3030.835500207627,
-0.09691983063746562,
2864,
2890.75,
2870.892696104328,
109.44974825198781,
-751578
],
[
2890,
2890,
2795,
2805,
13059,
32.08321872873807,
-84.75424881274148,
-94.7853872379549,
10.031138425213413,
2757.7633911603325,
2878,
2998.2366088396675,
-0.0835556697982401,
2847,
2878,
2857.7141568834627,
108.41762337684584,
-764637
],
[
2845,
2860,
2797,
2840,
17058,
37.10751951254424,
-80.98468473438834,
-92.02524673724159,
11.04056200285325,
2769.4962051633606,
2868.75,
2968.0037948366394,
-0.0691965454198793,
2842,
2868.75,
2854.1713255067702,
105.17350742135686,
-747579
]
] | no news data |
0 | [
[
3130,
3305,
2990,
3025,
157937,
52.192763213859955,
4.6481541694033695,
-70.1652655552202,
74.81341972462357,
2348.2802907758646,
2912.75,
3477.2197092241354,
-0.38758541531139673,
3158,
2912.75,
3057.948089877807,
291.6891027887757,
6228835
],
[
3090,
3090,
2950,
3065,
70246,
53.35297327031833,
7.0142963467296795,
-54.72935317483022,
61.7436495215599,
2348.2513367598117,
2913,
3477.7486632401883,
-0.3877436754137922,
3130,
2913,
3059.3584719022456,
280.85416687529175,
6299081
],
[
3135,
3980,
3100,
3980,
2730950,
70.80629222841964,
81.77962943327657,
-27.427556653208867,
109.20718608648544,
2221.9055179363986,
2961.25,
3700.5944820636014,
-0.49934620992054124,
3253,
2961.25,
3243.4867775217967,
326.1502978127709,
9030031
],
[
4445,
4955,
3625,
3790,
7464097,
65.33933171828055,
124.26780060440797,
2.9115147983144993,
121.35628580609347,
2172.7789069165938,
3000,
3827.2210930834062,
-0.5514807287222708,
3390,
3000,
3352.7894220174376,
397.85384796900155,
1565934
],
[
3820,
3925,
2655,
2655,
5636072,
43.65536769266375,
65.59878598800788,
15.448969036253175,
50.1498169517547,
2145.4286280989113,
2986.5,
3827.5713719010887,
-0.5632488678393361,
3303,
2986.5,
3213.2315376139504,
460.1500016855015,
-4070138
],
[
2400,
2590,
1996,
2005,
5965995,
36.23827530885886,
-32.96638256886399,
5.765898715229741,
-38.73228128409373,
2009.4947267327177,
2951.75,
3894.005273267282,
-0.6384383997745623,
3099,
2951.75,
2971.5852300911606,
474.35357299367996,
-10036133
],
[
2005,
2480,
2005,
2330,
10603381,
41.58260128400296,
-83.88819403001571,
-12.16491983381935,
-71.72327419619636,
1958.3440780889514,
2934.25,
3910.1559219110486,
-0.6651825317618121,
2952,
2934.25,
2843.2681840729288,
474.3997463512743,
567248
],
[
2295,
2755,
2275,
2445,
10496185,
43.390690695627214,
-113.65442017160194,
-32.46281990137587,
-81.19160027022608,
1924.8094236707952,
2920.75,
3916.6905763292048,
-0.6819759146309713,
2645,
2920.75,
2763.614547258343,
474.79976446904044,
11063433
],
[
2425,
2645,
2340,
2395,
1853680,
42.770846720892905,
-139.66893444011976,
-53.904042809124654,
-85.7648916309951,
1884.8971984437626,
2904.75,
3924.6028015562374,
-0.702196610074008,
2366,
2904.75,
2689.8916378066747,
462.67120986410896,
9209753
],
[
2420,
2520,
2275,
2325,
888284,
41.869084565431756,
-164.0430532038863,
-75.931844888077,
-88.11120831580931,
1843.0524992735277,
2889.25,
3935.4475007264723,
-0.7242000524194668,
2300,
2889.25,
2616.9133102453397,
447.1232663023869,
8321469
]
] | no news data |
0 | [
[
10500,
10650,
10350,
10510,
57901,
52.20462493357458,
-5.4637913709339045,
-33.70130817465185,
28.237516803717945,
10003.723732574068,
10521,
11038.276267425932,
-0.09833214854594279,
10614,
10521,
10562.993171921607,
691.0135292687129,
15463412
],
[
10510,
10700,
10290,
10640,
132138,
54.08879542709994,
1.6597419790577987,
-26.62909814390992,
28.28884012296772,
10018.578864065103,
10534,
11049.421135934897,
-0.09785857906491312,
10616,
10534,
10578.394537537286,
670.9411343209478,
15595550
],
[
10540,
10840,
10410,
10580,
74835,
53.0493376059906,
2.435618626726864,
-20.816154789782566,
23.25177341650943,
10026.261677204453,
10540.5,
11054.738322795547,
-0.09757380063479854,
10578,
10540.5,
10578.715630029828,
653.7310532980229,
15520715
],
[
10000,
10400,
9740,
10330,
146049,
48.837903448411446,
-16.92727708950588,
-20.03837924972723,
3.1111021602213533,
10012.245873594611,
10534,
11055.754126405389,
-0.09906096950928212,
10516,
10534,
10528.972504023863,
667.0359780624498,
15374666
],
[
10200,
10500,
10200,
10350,
59073,
49.18544985716797,
-30.309291943085555,
-22.092561788398896,
-8.216730154686658,
9995.27838730423,
10515.5,
11035.72161269577,
-0.09894377113703963,
10482,
10515.5,
10493.17800321909,
640.8191224865606,
15433739
],
[
10490,
10490,
10250,
10460,
64017,
51.150927757560964,
-31.67344270366084,
-24.00873797145129,
-7.66470473220955,
10012.390783120725,
10523.5,
11034.609216879275,
-0.09713673528375061,
10472,
10523.5,
10486.542402575273,
612.189185166092,
15497756
],
[
10570,
10680,
10530,
10540,
66643,
52.587267093022305,
-25.99950449381504,
-24.406891275924043,
-1.592613217890996,
10069.517652713457,
10494,
10918.482347286543,
-0.08090000901211031,
10452,
10494,
10497.233922060219,
584.1756719399425,
15564399
],
[
10350,
10600,
10210,
10260,
59673,
47.34055963658161,
-43.59400299614026,
-28.244313619967286,
-15.349689376172975,
10050.705992100377,
10469.5,
10888.294007899623,
-0.08000267594433802,
10388,
10469.5,
10449.787137648176,
570.3059810870895,
15504726
],
[
10350,
10350,
10080,
10250,
83042,
47.159591159538735,
-57.67978953789316,
-34.13140880355246,
-23.548380734340697,
10036.355287651071,
10464,
10891.644712348929,
-0.08173637468442829,
10372,
10464,
10409.829710118542,
548.8555538665833,
15421684
],
[
10290,
10290,
10050,
10150,
43134,
45.294913935938844,
-76.03555062288069,
-42.51223716741811,
-33.523313455462585,
10025.090786854349,
10461,
10896.909213145651,
-0.0833398744184401,
10332,
10461,
10357.863768094834,
526.7944428761131,
15378550
]
] | no news data |
0 | [
[
3390,
3485,
3380,
3400,
80301,
57.55106968977535,
28.25569837146213,
14.320264625764397,
13.935433745697734,
3156.673015296052,
3305.75,
3454.826984703948,
-0.0901925340415626,
3382,
3305.75,
3360.311308013328,
104.8003022487765,
387917
],
[
3400,
3410,
3310,
3345,
34569,
51.21185753712569,
25.85777008437617,
16.627765717486753,
9.230004366889418,
3156.693638506555,
3306.25,
3455.806361493445,
-0.09046887651777386,
3374,
3306.25,
3357.2490464106627,
104.45742351672104,
353348
],
[
3310,
3340,
3210,
3320,
31953,
48.5918226266857,
21.69007390407387,
17.640227354804175,
4.049846549269695,
3156.444660634856,
3304.75,
3453.055339365144,
-0.08975283417211223,
3359,
3304.75,
3349.7992371285304,
106.63903612266954,
321395
],
[
3280,
3300,
3185,
3270,
74522,
43.768834321939,
14.189000555927578,
16.949981995028857,
-2.760981439101279,
3160.8580453737027,
3306.5,
3452.1419546262973,
-0.08809433214958254,
3343,
3306.5,
3333.8393897028245,
108.66481925676457,
246873
],
[
3270,
3315,
3245,
3270,
18055,
43.768834321939,
8.150393225545486,
15.190064241132184,
-7.039671015586698,
3164.641781026101,
3308,
3451.358218973899,
-0.08667365113294985,
3321,
3308,
3321.07151176226,
105.90304645270996,
246873
],
[
3315,
3570,
3315,
3500,
353575,
63.236007337070404,
21.67398698977013,
16.486848790859774,
5.187138198910354,
3166.262739370355,
3323.25,
3480.237260629645,
-0.09447815278997661,
3341,
3323.25,
3356.857209409808,
119.76711456323068,
600448
],
[
3535,
3645,
3510,
3610,
157266,
68.79938442062715,
40.797326981800325,
21.348944429047886,
19.448382552752438,
3151.4269439335553,
3343.75,
3536.0730560664447,
-0.11503435129207906,
3394,
3343.75,
3407.4857675278467,
121.56946352299992,
757714
],
[
3625,
3625,
3505,
3545,
83366,
62.75604804289763,
50.1298887763337,
27.105133298505052,
23.02475547782865,
3163.4808621689094,
3361.5,
3559.5191378310906,
-0.11781593802236535,
3439,
3361.5,
3434.9886140222775,
121.45735898564278,
674348
],
[
3545,
3595,
3500,
3545,
70835,
62.75604804289763,
56.87044415636592,
33.05819547007722,
23.812248686288697,
3181.0739106582832,
3379,
3576.9260893417168,
-0.11715068916349024,
3494,
3379,
3456.990891217822,
119.56754762952545,
674348
],
[
3545,
3570,
3400,
3475,
62082,
56.55175434781397,
55.919364250050876,
37.63042922607195,
18.288935023978922,
3186.4272341287297,
3386.75,
3587.0727658712703,
-0.11829793511258306,
3535,
3386.75,
3460.5927129742577,
123.16986565598792,
612266
]
] | no news data |
0 | [
[
14450,
14450,
13990,
14150,
3538,
41.09408371813265,
53.08040784653349,
117.59674851347683,
-64.51634066694334,
13376.888191677248,
14341,
15305.111808322752,
-0.134455311111185,
14142,
14341,
14107.811113669855,
360.4423062983753,
85358
],
[
14100,
14150,
13890,
13920,
4800,
37.62651670900527,
32.817585050517664,
100.640915820885,
-67.82333077036733,
13333.481321206553,
14313,
15292.518678793447,
-0.13687119105616533,
14130,
14313,
14070.248890935885,
353.2678558484913,
80558
],
[
14200,
14200,
13780,
13810,
4363,
36.059357642675984,
7.793235736824499,
82.0713798040729,
-74.2781440672484,
13287.551877996528,
14263.5,
15239.448122003472,
-0.1368455318825635,
14040,
14263.5,
14018.199112748709,
358.03443757359906,
76195
],
[
13810,
13810,
13620,
13700,
3975,
34.5113752600161,
-20.676476525892213,
61.52180853807988,
-82.1982850639721,
13241.00449511293,
14205.5,
15169.99550488707,
-0.13579184187632545,
13952,
14205.5,
13954.559290198968,
346.0319777469134,
72220
],
[
13570,
13780,
13520,
13620,
4189,
33.38876159559894,
-49.1279436659006,
39.39185809728379,
-88.51980176318439,
13190.8018534242,
14146.5,
15102.1981465758,
-0.13511443064726963,
13840,
14146.5,
13887.647432159174,
339.8868364792767,
68031
],
[
13690,
13760,
13560,
13680,
4495,
35.094052589386166,
-66.07279178224962,
18.298928121377102,
-84.37171990362673,
13167.546125140516,
14089.5,
15011.453874859484,
-0.13087105644053856,
13746,
14089.5,
13846.11794572734,
329.89491958789984,
72526
],
[
13700,
13770,
13650,
13730,
3274,
36.55177196237393,
-74.6070996593644,
-0.2822774347711974,
-74.32482222459319,
13175.01592004958,
14032.5,
14889.98407995042,
-0.12221401460187707,
13708,
14032.5,
13822.894356581872,
314.90242533162126,
75800
],
[
13500,
13850,
13500,
13740,
2931,
36.857213330031946,
-79.64557905414586,
-16.15493775864613,
-63.49064129549973,
13182.655337403088,
13983,
14783.344662596912,
-0.11447395588885244,
13694,
13983,
13806.315485265499,
317.4093949507912,
78731
],
[
13740,
13790,
13600,
13730,
2818,
36.66711870998867,
-83.4831845166791,
-29.62058711025273,
-53.862597406426374,
13221.367541382711,
13929.5,
14637.632458617289,
-0.10167377990843729,
13700,
13929.5,
13791.0523882124,
308.30872388287753,
75913
],
[
13760,
13790,
13640,
13660,
1099,
35.29484320945428,
-91.12252572502621,
-41.920974833207424,
-49.20155089181878,
13397.903900198417,
13858,
14318.096099801583,
-0.06640151534154762,
13708,
13858,
13764.841910569921,
297.00095789124344,
74814
]
] | no news data |
0 | [
[
8010,
8010,
7600,
7880,
51888,
46.68520752833984,
-146.79461137892667,
-143.8445878380469,
-2.9500235408797835,
7675.528606611215,
8184,
8692.471393388785,
-0.12425987130713224,
7954,
8184,
8031.394637549759,
355.46649190637754,
59876
],
[
7880,
7900,
7610,
7700,
51325,
42.37736956314612,
-165.23511858203528,
-148.12269398684458,
-17.112424595190703,
7630.66773251063,
8137.5,
8644.33226748937,
-0.12456707035068997,
7908,
8137.5,
7965.115710039808,
350.7903139130649,
8551
],
[
7700,
7900,
7560,
7800,
69738,
45.39209496075992,
-169.82258013909086,
-152.46267121729383,
-17.35990892179703,
7593.778818449408,
8108.5,
8623.22118155059,
-0.12695842179209255,
7880,
8108.5,
7932.092568031847,
350.0195772049888,
78289
],
[
8070,
8660,
7800,
8480,
149961,
60.51865600332641,
-117.2364308730912,
-145.4174231484533,
28.180992275362115,
7599.4783217607455,
8106,
8612.521678239254,
-0.12497450733759054,
7978,
8106,
8041.674054425478,
386.4467502617754,
228250
],
[
8410,
9150,
8410,
9000,
174979,
67.8522159338349,
-33.21894719319789,
-122.97772795740222,
89.75878076420433,
7512.050583074778,
8128,
8743.949416925223,
-0.1515623565268756,
8172,
8128,
8233.339243540384,
411.7005538145057,
403229
],
[
9010,
9170,
8850,
9050,
60469,
68.45888424918539,
36.97388414795023,
-90.98740553633174,
127.96128968428197,
7426.214081027052,
8163.5,
8900.785918972948,
-0.18062985703998233,
8406,
8163.5,
8396.671394832309,
405.15051425632674,
463698
],
[
9100,
9160,
8650,
8750,
95836,
61.018463850852044,
67.61528894061121,
-59.26686664094315,
126.88215558155436,
7404.4616750922405,
8184,
8963.53832490776,
-0.190503011952043,
8616,
8184,
8467.337115865848,
412.63976323801774,
367862
],
[
8750,
9050,
8640,
8810,
69520,
61.91010903158489,
95.6378677503526,
-28.285919762684006,
123.9237875130366,
7381.224271839379,
8207.5,
9033.775728160621,
-0.2013465070144675,
8818,
8207.5,
8535.869692692679,
412.4512087210165,
437382
],
[
8740,
9730,
8690,
9570,
234494,
70.96847705532142,
177.1297700343348,
12.797218196719754,
164.33255183761503,
7246.449547695467,
8273.5,
9300.550452304533,
-0.24827472105022852,
9036,
8273.5,
8742.695754154143,
457.276122383801,
671876
],
[
9870,
9870,
9020,
9090,
175462,
61.0874016598563,
200.66753085472737,
50.37128072832128,
150.2962501264061,
7240.288426163001,
8324.5,
9408.711573837,
-0.2604868938283379,
9054,
8324.5,
8812.156603323314,
485.32782792781524,
496414
]
] | no news data |
0 | [
[
7490,
7520,
7250,
7280,
44026,
49.277928358920406,
49.93390041375005,
89.44710417481011,
-39.513203761060055,
6682.915741752168,
7518.5,
8354.08425824783,
-0.22227419252452785,
7458,
7518.5,
7553.0569384866585,
469.5246902138376,
237674
],
[
7260,
7470,
7170,
7270,
82119,
49.08906034817003,
23.231354952493348,
76.20395433034675,
-52.9725993778534,
6674.763825892166,
7514.5,
8354.236174107835,
-0.22349755116317369,
7402,
7514.5,
7496.445550789327,
457.41578376999206,
155555
],
[
7270,
7400,
7180,
7360,
40144,
50.91255131964127,
9.225299620140504,
62.8082233883055,
-53.582923768164996,
6668.51050137815,
7510.5,
8352.48949862185,
-0.2242166296842686,
7392,
7510.5,
7469.156440631462,
440.4575135007069,
195699
],
[
7360,
7890,
7350,
7800,
286089,
58.700636810001825,
33.24647792533324,
56.895874295711046,
-23.649396370377808,
6681.432927588224,
7531,
8380.567072411775,
-0.22561866217282586,
7458,
7531,
7535.32515250517,
447.56769110779925,
481788
],
[
7760,
7830,
7580,
7810,
76209,
58.86039105825822,
52.485332974411904,
56.013766031451226,
-3.5284330570393223,
6695.480447837662,
7551.5,
8407.51955216234,
-0.22671510353236804,
7504,
7551.5,
7590.260122004136,
433.45571317152786,
557997
],
[
7760,
7850,
7370,
7770,
264819,
57.89567423636744,
63.76950336358186,
57.564913497877356,
6.204589865704506,
6721.08642098798,
7574.5,
8427.91357901202,
-0.22533859106529008,
7602,
7574.5,
7626.208097603309,
436.7803050878473,
293178
],
[
7840,
8300,
7820,
8290,
459361,
65.75377288423958,
113.3651410945431,
68.72495901721051,
44.6401820773326,
6754.349351641293,
7634,
8513.650648358707,
-0.23045602524461808,
7806,
7634,
7758.966478082648,
443.43885472442963,
752539
],
[
8500,
8560,
8200,
8410,
386078,
67.27178642556568,
160.502861355616,
87.08053948489162,
73.42232187072439,
6798.397913632043,
7701,
8603.602086367957,
-0.23441165728293906,
8016,
7701,
7889.173182466118,
437.47893652982754,
1138617
],
[
8540,
8540,
8180,
8210,
59759,
62.31406173255678,
179.65061527690523,
105.59455464329434,
74.05606063361088,
6888.3409647779645,
7760,
8631.659035222036,
-0.22465439052114317,
8098,
7760,
7953.338545972895,
431.94472677769704,
1078858
],
[
8390,
8390,
8130,
8210,
50916,
62.31406173255679,
192.6051163231923,
122.99666697927395,
69.60844934391835,
6992.088063825332,
7818,
8643.911936174669,
-0.2112847112240134,
8178,
7818,
8004.670836778317,
419.6629605792901,
1078858
]
] | no news data |
0 | [
[
3495,
3600,
3470,
3470,
24607,
34.544137990029014,
-38.61864815171293,
-42.90861486559142,
4.289966713878485,
3384.4705905479022,
3571.5,
3758.5294094520978,
-0.10473437460568263,
3535,
3571.5,
3537.366027938023,
114.455568944807,
-34055
],
[
3450,
3475,
3435,
3450,
20085,
33.45865236335902,
-43.37846725097461,
-43.002585342668056,
-0.3758819083065532,
3393.3565569670704,
3554,
3714.6434430329296,
-0.09040148735674144,
3514,
3554,
3519.8928223504186,
109.13731402017794,
-54140
],
[
3400,
3445,
3350,
3395,
47927,
30.610054180855816,
-51.00079312930211,
-44.60222689999487,
-6.398566229307242,
3388.8916826771865,
3536.25,
3683.6083173228135,
-0.08334157218681569,
3479,
3536.25,
3494.914257880335,
108.48464873302237,
-102067
],
[
3395,
3460,
3390,
3420,
12196,
33.38624102674909,
-54.397193254723334,
-46.56122017094056,
-7.8359730837827755,
3380.2735764914396,
3524.25,
3668.2264235085604,
-0.08170613521093022,
3453,
3524.25,
3479.931406304268,
105.7357452520922,
-89871
],
[
3420,
3475,
3400,
3405,
10629,
32.54490197953495,
-57.634860666324585,
-48.775948270017366,
-8.858912396307218,
3369.2789319464664,
3512.75,
3656.2210680535336,
-0.08168589740433199,
3428,
3512.75,
3464.9451250434145,
103.54033487694277,
-100500
],
[
3405,
3455,
3405,
3430,
13520,
35.4639377489465,
-57.52038515499953,
-50.5248356470138,
-6.995549507985729,
3360.0390852947426,
3506.25,
3652.4609147052574,
-0.08340016525077074,
3420,
3506.25,
3457.9561000347317,
99.71602524287543,
-86980
],
[
3430,
3460,
3415,
3425,
17188,
35.13644840068792,
-57.17405379820684,
-51.854679277252416,
-5.319374520954426,
3351.3732392546654,
3502,
3652.6267607453346,
-0.08602327855244697,
3415,
3502,
3451.3648800277856,
95.80773772552719,
-104168
],
[
3425,
3500,
3400,
3410,
19428,
34.11854477699261,
-57.44773659504153,
-52.97329074081024,
-4.474445854231291,
3342.221240228856,
3493.5,
3644.778759771144,
-0.08660584500995792,
3418,
3493.5,
3443.091904022229,
96.10718503084668,
-123596
],
[
3410,
3580,
3400,
3410,
33410,
34.118544776992614,
-57.00748537780328,
-53.78012966820885,
-3.227355709594427,
3335.087744962171,
3485,
3634.912255037829,
-0.08603285798440677,
3416,
3485,
3436.473523217783,
102.09952895721479,
-123596
],
[
3410,
3500,
3380,
3410,
14806,
34.1185447769926,
-56.01290125742844,
-54.22668398605278,
-1.786217271375662,
3329.556071349462,
3476.75,
3623.943928650538,
-0.08467328893394006,
3417,
3476.75,
3431.1788185742266,
103.37813403169945,
-123596
]
] | no news data |
0 | [
[
148900,
152300,
144500,
149600,
265456,
46.99645285351342,
-2409.2854442425305,
-2988.0287864152483,
578.7433421727178,
141699.65651284187,
153845,
165990.34348715813,
-0.157890649512927,
153980,
153845,
153254.5785867449,
8642.474353193704,
-31905
],
[
149900,
153000,
146300,
151000,
118953,
48.082214734467605,
-2443.8437734476756,
-2879.191783821734,
435.3480103740585,
141651.12117854125,
153330,
165008.87882145875,
-0.15233651368236817,
152140,
153330,
152803.66286939592,
8503.72618510844,
87048
],
[
150000,
150200,
144900,
149200,
152415,
46.75605253046806,
-2586.6590595947637,
-2820.68523897634,
234.02617938157618,
141468.75513832428,
152760,
164051.24486167572,
-0.14782986202769988,
150980,
152760,
152082.93029551674,
8332.031457600695,
-65367
],
[
148200,
151500,
147500,
148100,
117917,
45.92248191301877,
-2756.8230694296944,
-2807.912805067011,
51.08973563731661,
141022.19397172026,
152320,
163617.80602827974,
-0.14834304133770665,
148480,
152320,
151286.3442364134,
8022.600639200645,
-183284
],
[
149300,
150700,
147700,
149200,
112514,
46.941183083785255,
-2770.9763754892047,
-2800.5255191514498,
29.549143662245115,
140723.42622057075,
152040,
163356.57377942925,
-0.14886311206826167,
149420,
152040,
150869.07538913074,
7663.843450686313,
-70770
],
[
150200,
153500,
149900,
152700,
86449,
50.15841202819492,
-2471.2847904875525,
-2734.6773734186704,
263.3925829311179,
140707.0102768463,
152015,
163322.9897231537,
-0.14877465675300072,
150040,
152015,
151235.2603113046,
7423.568918494434,
15679
],
[
152800,
153500,
149000,
153300,
156827,
50.710171254324294,
-2160.457653628837,
-2619.833429460704,
459.37577583186703,
140947.3523070337,
152205,
163462.6476929663,
-0.14792743593135974,
150500,
152205,
151648.20824904367,
7214.742567173404,
172506
],
[
154100,
160900,
153300,
155500,
190370,
52.774552609086015,
-1716.8129435129813,
-2439.22933227116,
722.4163887581785,
140966.57621536174,
152310,
163653.42378463826,
-0.14895179285192384,
151760,
152310,
152418.56659923494,
7242.260955232447,
362876
],
[
154400,
163100,
154000,
160800,
203406,
57.40313624574361,
-926.8712140089483,
-2136.7577086187175,
1209.8864946097692,
140741.8152453585,
152705,
164668.1847546415,
-0.15668360243137414,
154300,
152705,
154094.85327938796,
7374.956601287272,
566282
],
[
159700,
161300,
158900,
159900,
78115,
56.392386062553214,
-369.2032354629482,
-1783.2468139875639,
1414.0435785246157,
140591.99355531845,
152940,
165288.00644468155,
-0.16147517254716298,
156440,
152940,
155255.88262351038,
7019.602558338182,
488167
]
] | 이억원 금융위원장 후보, LF·CJ·3PROTV 사외이사로 3년간 6억 벌어: 과기대·고대·서울대 교수도 겸직강민국 "문어발식 사외이사 활동…업무 했을지 의문" 이억원 금융위원장 후보자가 지난 14일 오전 서울 중구 예금보험공사에 마련된 인사청문회 준비 사무실로 출근하며 지명 소회를 밝히고 있다. 뉴스1 [파이낸셜뉴스] 기획재정부 차관을 끝으로 공직에서 물러나 업계와 학계에서 일한 이억원 금융위원장 후보자가 약 3년간 LF, CJ대한통운, 이브로드캐스팅(3프로티비) 등에서 사외이사를 겸직한 것으로 드러났다. 이재명 정부의 금융당국 첫 수장으로 지명된 이억원 후보자는 서울과학기술대 석좌교수 직함은 물론 서울대 경제학부 특임교수, 고려대학교 미래성장연구원 특임교수, 한국금융연구원 비상임연구위원으로도 활동했다. 국회 정무위 강민국 의원은 "퇴직 후 3년여 기간에 6억원 이상의 수입을 올리기 위해 문어발식 사외이사 등재와 수십차례 자문 및 고문 등 프리랜서 활동까지 하면서 제대로 된 업무를 할 수 있었는지는 상식의 문제"라고 꼬집었다. 27일 국회 정무위원회 국민의힘 간사인 강민국 의원은 금융위원회로부터 제출받은 자료를 분석한 결과 이억원 금융위원장 후보자는 기재부 차관 퇴직 이후인 지난 2022년 5월부터 올해 7월까지 총 6개의 기관·회사에서 일하면 6억2662만원의 근로소득을 받았다. 이 후보자는 지난 2022년 8월부터 2024년 7월까지 한국자본시장연구원 초빙연구위원으로 일해 급여 1억2140만원을 받았다. 3프로티비를 제작하는 이브로드캐스팅에는 사외이사로 지난 2022년 10월부터 작년 2월까지 이름을 올려 4972만원을 받았다. 지난 2023년 3월부터 올해 8월까지는 헤지스로 알려진 LF에서 사외이사로 일했다. LF가 이 후보자에게 지급한 보수는 1억6019만원으로 집계됐다. 2024년 3월부터 지난 2월까지 11개월간 근무한 고려대 미래성장연구원에서는 특임교수로 3120만원을 받았다. 이 후보자가 지난해 3월부터 올해 8월까지 근무한 CJ대한통운에서는 사외이사 보수로 1억2174만원을 지급했다. 이 후보자는 지난 2022년 퇴직 이후 작년 12월까지 35차례의 자문과 강연 및 고문료로 기타소득 2283만원과 사업소득 1억1799만원 등 총 1억4082만원의 수입도 올렸다. 강민국 의원실은 "이 후보자가 2022년 사외이사를 지낸 이브로드캐스팅의 경우 민간 경제 전문 유튜브 채널을 운영하는 회사로서 회사 대표와 후보자는 고등학교, 서울대학교 경제학과 같은 과 동문"이라며 "후보자가 사외이사로 근무하는 기간 동안 이브로캐스팅은 상장을 추진하였으며, 이 과정에서 역할을 하지 않았나는 의혹이 제기된다"고 설명했다. 강 의원은 "인사청문회를 통해 이러한 겹치기 연구위원, 교수, 고액 사외이사 위촉과 프리랜서 자문 등의 수입 등 장관 후보자로서의 도덕성과 책임 의식을 검증하겠다"고 말했다. 금융업계 관계자는 "금융당국이 그동안 내부통제와 거버넌스 등 사외이사의 역할론을 강조해 만큼 당국의 새 수장 후보자도 사외이사로서 맡은 바 역할을 분명히 하는 것이 이치에 맞지 않겠나"라고 지적했다. 이에 대해 금융위 관계자는 "후보자는 공직에서 퇴직한 후, 연구위원, 특임교수, 사외이사 등의 업무를 맡아 자문.고문, 강의, 이사회 참여 등 활동을 했고, 각각의 모든 자리에서 맡은 바 업무를 충실하게 수행하면서 통상적인 보수를 수령했다면서 "특히 이브로드캐스팅㈜ 사외이사로 근무하면서 투자 유치, 상장 등 개별 실무에 관여하거나 부당하게 영향력을 행사한 사실이 일체 없다"고 설명했다. 한편, 국회 정무위는 다음 달 2일 이 후보자의 인사청문회를 진행한다. 현재까지 청문회 증인으로 정계성 김앤장 대표변호사, 오규식 LF 대표이사 부회장, 김세완 한국자본시장연구원장 등이 채택됐다. #CJ #사외이사 #LF #금융위원장 #이억원 |
0 | [
[
1149,
1167,
1070,
1083,
708941,
16.362064305694958,
-80.2319513666007,
-89.05003492372573,
8.818083557125036,
1083.7921103261865,
1193.9000000000003,
1304.0078896738141,
-0.1844507742253351,
1144.8000000000002,
1193.9000000000003,
1154.9841705887384,
51.63946425942732,
-11932476
],
[
777,
950,
763,
912,
11422573,
10.81178075964277,
-94.76525490410472,
-90.19307891980154,
-4.572175984303186,
1020.6327127406993,
1173.1000000000001,
1325.5672872593009,
-0.259939113902141,
1091.4,
1173.1000000000001,
1106.3873364709907,
70.80807395518251,
-23355049
],
[
912,
912,
809,
850,
2549936,
9.547233969753314,
-110.01766930067788,
-94.1579969959768,
-15.859672304701078,
955.0059677374619,
1149.15,
1343.2940322625382,
-0.33789154116092435,
1028.8000000000002,
1149.15,
1055.1098691767925,
73.10749724409806,
-25904985
],
[
890,
890,
834,
847,
1032030,
9.489398984582207,
-120.95312024613327,
-99.5170216460081,
-21.436098600125163,
896.9295940777276,
1131.25,
1365.5704059222724,
-0.41426812096755333,
968.4,
1131.25,
1013.487895341434,
71.88553315523392,
-26937015
],
[
839,
893,
839,
857,
962450,
11.415739485015491,
-127.34467730885626,
-105.08255277857774,
-22.262124530278527,
852.3253011558077,
1114.1999999999998,
1376.074698844192,
-0.47006766979750886,
909.8,
1114.1999999999998,
982.1903162731472,
70.60799507271722,
-25974565
],
[
840,
875,
840,
860,
604851,
12.020690339974525,
-130.66176985305378,
-110.19839619347295,
-20.46337365958084,
815.1464093050416,
1097.7500000000002,
1380.3535906949587,
-0.5148778696332653,
865.1999999999999,
1097.7500000000002,
957.7522530185179,
68.06456685323742,
-25369714
],
[
878,
878,
856,
857,
385451,
11.932930599768357,
-132.01092475402868,
-114.56090190558409,
-17.45002284844459,
782.8288869326205,
1080.6999999999998,
1378.571113067379,
-0.5512558768712488,
854.1999999999999,
1080.6999999999998,
937.6018024148143,
64.77424064943476,
-25755165
],
[
863,
877,
840,
844,
422515,
11.539770118789319,
-132.60059398124213,
-118.1688403207157,
-14.431753660526425,
754.3800966506717,
1061.4,
1368.4199033493285,
-0.5785187551334622,
853,
1061.4,
918.8814419318514,
62.79036631733228,
-26177680
],
[
844,
870,
820,
845,
557438,
11.780554547112313,
-131.47169558112455,
-120.82941137279747,
-10.642284208327084,
729.8678556122701,
1043.25,
1356.63214438773,
-0.6007805308175987,
852.5999999999999,
1043.25,
904.1051535454812,
61.87676872323711,
-25620242
],
[
848,
869,
831,
836,
459576,
11.477748712648555,
-129.80692679948106,
-122.62491445813419,
-7.182012341346876,
706.834831137681,
1025.8000000000002,
1344.7651688623193,
-0.6218856870000372,
848.4000000000001,
1025.8000000000002,
890.484122836385,
60.17128524300589,
-26079818
]
] | no news data |
0 | [
[
24900,
25500,
24300,
24900,
68035,
53.966336135798755,
48.64431138299187,
-376.9871994675631,
425.63151085055495,
21522.82753279582,
23810,
26097.17246720418,
-0.19211864487225352,
25290,
23810,
24716.43003307881,
1169.666455392493,
-215976
],
[
24050,
24400,
23800,
24150,
39276,
48.106693714828765,
13.58893302501383,
-298.8719729690477,
312.46090599406153,
21530.528887846234,
23822.5,
26114.471112153766,
-0.19242070413716156,
25060,
23822.5,
24603.14402646305,
1164.690280007315,
-255252
],
[
24050,
24300,
23350,
23800,
46808,
45.61743244382222,
-41.95119455488384,
-247.48781728621495,
205.5366227313311,
21554.669205102844,
23840,
26125.330794897156,
-0.19172238212224463,
24760,
23840,
24442.51522117044,
1149.3552600067926,
-302060
],
[
23500,
24250,
23450,
23650,
23046,
44.5534027466449,
-96.95327519947386,
-217.38090886886673,
120.42763366939286,
21565.885843773154,
23847.5,
26129.114156226846,
-0.19135038525856762,
24360,
23847.5,
24284.012176936354,
1124.4013128634504,
-325106
],
[
24200,
24600,
24000,
24300,
39140,
49.99631918633507,
-87.08934094438882,
-191.32259528397117,
104.23325433958234,
21603.488063447174,
23887.5,
26171.511936552826,
-0.19123072205570496,
24160,
23887.5,
24287.209741549083,
1111.9440762303468,
-285966
],
[
24100,
24450,
23600,
23850,
44146,
46.58672428316037,
-114.26615210129603,
-175.91130664743616,
61.645154546140134,
21589.856943079787,
23867.5,
26145.143056920213,
-0.19085727930618732,
23950,
23867.5,
24199.767793239265,
1093.2337850710364,
-330112
],
[
23900,
24800,
23550,
24450,
74872,
51.35065232012522,
-86.39309928005241,
-158.00766517395942,
71.61456589390701,
21634.548309522816,
23917.5,
26200.451690477184,
-0.19090220052072202,
24010,
23917.5,
24249.814234591413,
1104.4313718516767,
-255240
],
[
24500,
24750,
24000,
24600,
34793,
52.49145979335935,
-51.60488867332606,
-136.72710987383275,
85.12222120050669,
21897.7925797022,
24040,
26182.2074202978,
-0.17822025127269553,
24170,
24040,
24319.85138767313,
1079.1148452908428,
-220447
],
[
24550,
24900,
23650,
23750,
61719,
45.92016267482188,
-91.56734601935386,
-127.69515710293697,
36.12781108358311,
22058.802015088007,
24097.5,
26136.197984911993,
-0.16920410705774397,
24190,
24097.5,
24205.881110138504,
1091.3209277700685,
-282166
],
[
23350,
23700,
23000,
23200,
54227,
42.2357278127855,
-165.7081049540575,
-135.29774667316107,
-30.410358280896418,
22526.214828497938,
24187.5,
25848.785171502062,
-0.13736724932316796,
23970,
24187.5,
24004.704888110802,
1066.9408615007778,
-336393
]
] | no news data |
0 | [
[
4140,
4210,
4080,
4155,
4483,
25.285071983661588,
-29.432481193132844,
-25.549579120396736,
-3.8829020727361083,
4153.332445597678,
4236.5,
4319.667554402322,
-0.039262388482153625,
4201,
4236.5,
4208.933609163805,
93.87604908819642,
-21823
],
[
4245,
4245,
4050,
4215,
4701,
35.443652284504566,
-27.43741028777913,
-25.927145353873218,
-1.510264933905912,
4158.626698729144,
4231,
4303.373301270856,
-0.03421096727528066,
4200,
4231,
4210.146887331044,
101.09918843903954,
-17122
],
[
4285,
4285,
4165,
4215,
930,
35.443652284504566,
-25.561643506801374,
-25.854044984458852,
0.2924014776574779,
4161.83912993472,
4226.75,
4291.66087006528,
-0.030714317177632743,
4198,
4226.75,
4211.1175098648355,
102.44924640767957,
-17122
],
[
4215,
4225,
4110,
4215,
2933,
35.443652284504566,
-23.800724877753055,
-25.443380963117697,
1.6426560853646421,
4161.346052754941,
4224.5,
4287.653947245059,
-0.02989889797375244,
4188,
4224.5,
4211.894007891869,
103.34572880713102,
-17122
],
[
4250,
4250,
4170,
4210,
753,
34.949075045333316,
-22.548714842142545,
-24.864447738922667,
2.3157328967801227,
4160.218804054345,
4222.5,
4284.781195945655,
-0.029499678363838898,
4202,
4222.5,
4211.515206313496,
101.67817674947881,
-17875
],
[
4185,
4210,
4015,
4015,
16443,
22.035099401545384,
-36.86638544282141,
-27.264835279702417,
-9.601550163118993,
4100.192839763644,
4211.75,
4323.307160236356,
-0.05297425546927341,
4174,
4211.75,
4172.212165050796,
108.34402126737318,
-34318
],
[
4090,
4190,
4010,
4055,
16762,
27.918872438083863,
-44.472920694717686,
-30.70645236270547,
-13.766468332012217,
4071.809599257426,
4203.25,
4334.690400742574,
-0.06254227121516634,
4142,
4203.25,
4148.769732040637,
113.46230546256082,
-17556
],
[
4025,
4075,
4025,
4070,
4806,
30.05071921250869,
-48.72906175310072,
-34.31097424078452,
-14.418087512316205,
4051.8101368260814,
4195.75,
4339.689863173919,
-0.06861222102075606,
4113,
4195.75,
4133.0157856325095,
108.92928364380647,
-12750
],
[
4085,
4160,
4030,
4085,
3476,
32.2098824896979,
-50.311747063764415,
-37.511128805380494,
-12.80061825838392,
4037.391084833725,
4189,
4340.608915166275,
-0.07238429943484136,
4087,
4189,
4123.412628506008,
110.43433481210602,
-9274
],
[
4015,
4085,
4015,
4065,
2182,
30.842846030283965,
-52.57383103008215,
-40.52366925032083,
-12.050161779761318,
4020.741927435239,
4181.5,
4342.25807256476,
-0.07689014591163965,
4058,
4181.5,
4111.730102804807,
107.54616803981273,
-11456
]
] | no news data |
0 | [
[
6900,
6990,
6840,
6860,
36557,
51.212869660285214,
-69.1231714956848,
-20.59238912867557,
-48.53078236700923,
6816.832074069654,
7225.5,
7634.167925930346,
-0.11311824120970077,
7028,
7225.5,
7073.053489490625,
234.32770439283865,
74199
],
[
6810,
6820,
6610,
6800,
60413,
49.35099082208871,
-88.72547127733651,
-34.21900555840776,
-54.50646571892875,
6760.4361102485545,
7191,
7621.5638897514455,
-0.11975076894769725,
6958,
7191,
7018.442791592501,
235.4471540790645,
13786
],
[
6860,
7000,
6800,
6830,
18248,
50.32346545922519,
-100.67911958173772,
-47.511028363073756,
-53.16809121866397,
6711.348572414593,
7168,
7624.651427585407,
-0.12741390278610684,
6898,
7168,
6980.754233274001,
232.91521450198846,
32034
],
[
6830,
6940,
6800,
6890,
11568,
52.296227635106355,
-104.1108483720036,
-58.830992364859725,
-45.27985600714388,
6680.334845790717,
7153.5,
7626.665154209283,
-0.13228913237136594,
6866,
7153.5,
6962.603386619201,
226.27841346613215,
43602
],
[
6980,
7160,
6980,
7120,
56372,
59.01526214264278,
-87.26549801255987,
-64.51789349439976,
-22.747604518160117,
6681.726548078146,
7154.5,
7627.273451921854,
-0.1321611438736051,
6900,
7154.5,
6994.082709295361,
229.401383932837,
99974
],
[
7030,
7620,
7030,
7400,
212473,
65.40374974382982,
-50.73691299575694,
-61.7616973946712,
11.024784398914264,
6679.04305038846,
7157.5,
7635.95694961154,
-0.13369387345065736,
7008,
7157.5,
7075.26616743629,
255.15842793763437,
312447
],
[
7420,
7420,
7210,
7310,
36776,
62.05544520326326,
-28.718939971246073,
-55.15314590998618,
26.434205938740106,
6710.526805083144,
7141.5,
7572.473194916856,
-0.12069542670779425,
7110,
7141.5,
7122.212933949032,
251.93282594208907,
275671
],
[
7390,
7720,
7200,
7430,
235990,
64.6537442787857,
-1.5684603654754028,
-44.43620880108403,
42.867748435608625,
6755.389320780859,
7128.5,
7501.610679219141,
-0.10468139979494741,
7230,
7128.5,
7183.770347159226,
271.08048123193987,
511661
],
[
7430,
7690,
7320,
7510,
67287,
66.31002443082306,
26.102923489364002,
-30.328382342994423,
56.431305832358426,
6739.578838784718,
7135,
7530.421161215282,
-0.11083984897415057,
7354,
7135,
7249.016277727381,
278.1461611439442,
578948
],
[
7640,
8580,
7300,
7520,
2784144,
66.52120545460194,
48.28303421906185,
-14.60609903058317,
62.88913324964501,
6724.614742346459,
7155.5,
7586.385257653541,
-0.12043470271917853,
7434,
7155.5,
7303.213022181905,
349.7071496336624,
3363092
]
] | no news data |
0 | [
[
49550,
50400,
49100,
49250,
131950,
63.443528350628334,
1826.5600479632776,
1048.39458264491,
778.1654653183675,
38790.12901147053,
44872.5,
50954.87098852947,
-0.2710957039848222,
49450,
44872.5,
47578.96096585305,
2132.1998991960186,
2027789
],
[
48500,
49450,
47750,
49250,
143215,
63.443528350628334,
1878.7830476939926,
1214.4722756547267,
664.3107720392659,
38756.254509399754,
45130,
51503.745490600246,
-0.2824615772479613,
49700,
45130,
47913.168772682446,
2101.3284778248744,
2027789
],
[
49600,
49950,
48500,
49400,
153794,
63.843665449539486,
1910.2536822671245,
1353.6285569772062,
556.6251252899183,
38843.81152736197,
45432.5,
52021.18847263803,
-0.29004296363343557,
49620,
45432.5,
48210.53501814596,
2054.8050151230977,
2181583
],
[
48850,
49150,
47350,
48000,
169555,
57.51585334647084,
1801.4599779324926,
1443.1948411682636,
358.26513676422906,
39183.00343109284,
45710,
52236.99656890716,
-0.2855828732840587,
49060,
45710,
48168.428014516765,
2054.461799757162,
2012028
],
[
48750,
49100,
48200,
49000,
96887,
60.52545838292721,
1775.4653665257865,
1509.6489462397683,
265.81642028601823,
39611.4261235189,
46057.5,
52503.5738764811,
-0.2799141888500723,
48980,
46057.5,
48334.74241161341,
1986.2859569173652,
2108915
],
[
48850,
49200,
48350,
48450,
76209,
58.08811207328466,
1690.9913505629738,
1545.9174271044096,
145.0739234585642,
39906.744249170915,
46310,
52713.255750829085,
-0.27653879295310235,
48820,
46310,
48357.79392929073,
1905.1226742804106,
2032706
],
[
48700,
49150,
47800,
48300,
78398,
57.409106724690346,
1593.571636055778,
1555.4482688946835,
38.12336716109462,
40166.3949156034,
46527.5,
52888.6050843966,
-0.27343420920516254,
48630,
46527.5,
48346.23514343259,
1865.4710546889526,
1954308
],
[
47800,
48850,
47400,
47750,
127160,
54.87616164067737,
1455.2106445067693,
1535.4007440171008,
-80.19009951033149,
40226.17238693526,
46607.5,
52988.82761306474,
-0.2738326498123582,
48300,
46607.5,
48226.98811474608,
1835.794550782599,
1827148
],
[
47750,
48700,
47700,
47950,
117827,
55.64257540742139,
1346.1789771164476,
1497.5563906369703,
-151.37741352052262,
40421.90268665295,
46767.5,
53113.09731334705,
-0.2713678222418152,
48290,
46767.5,
48171.590491796866,
1776.0949400124132,
1944975
],
[
46850,
46850,
45300,
45650,
180189,
45.97235196578685,
1061.9384516440696,
1410.4328028383902,
-348.49435119432064,
40994.35873208595,
46952.5,
52910.64126791405,
-0.2537944206555156,
47620,
46952.5,
47667.272393437495,
1838.5167300115265,
1764786
]
] | no news data |
0 | [
[
128600,
131000,
126100,
129300,
18394,
52.7548785065523,
-3314.4714156631962,
-4546.042264800765,
1231.570849137569,
116834.13070595238,
130570,
144305.86929404762,
-0.2103985493459082,
129840,
130570,
129138.79984466004,
6918.1609457108,
89026
],
[
125400,
127900,
121200,
125000,
17518,
48.03647286473365,
-3418.686230149353,
-4320.571057870483,
901.88482772113,
118331.41001705597,
129400,
140468.58998294405,
-0.1710755793345292,
128740,
129400,
128311.03987572803,
7002.5780210171715,
71508
],
[
125900,
128700,
125900,
127500,
15467,
50.792119603135575,
-3261.94642691029,
-4108.846131678445,
846.8997047681551,
119216.27590198349,
128695,
138173.7240980165,
-0.14730524259709402,
128080,
128695,
128148.83190058243,
6766.679590944517,
86975
],
[
127600,
129400,
125100,
127600,
11595,
50.90427322114515,
-3093.9942001342715,
-3905.8757453696107,
811.8815452353392,
119866.97995579905,
128150,
136433.02004420094,
-0.1292706990901435,
127800,
128150,
128039.06552046596,
6590.488191591337,
98570
],
[
129500,
135000,
125500,
134200,
26844,
57.74883892338986,
-2400.652778014788,
-3604.8311518986466,
1204.1783738838585,
120984.43921176901,
127870,
134755.560788231,
-0.10769626633660737,
128720,
127870,
129271.25241637276,
6798.310463620528,
125414
],
[
134000,
134000,
130800,
133200,
18060,
56.46438782309694,
-1909.8507774594764,
-3265.8350770108127,
1355.9842995513363,
120828.01809641598,
128115,
135401.98190358403,
-0.11375688878872929,
129500,
128115,
130057.00193309822,
6555.574001933348,
107354
],
[
132300,
133400,
131200,
131900,
15116,
54.75924863988278,
-1607.25831802201,
-2934.1197252130523,
1326.8614071910424,
120775.6815428136,
128185,
135594.3184571864,
-0.11560351768438423,
130880,
128185,
130425.60154647857,
6244.4615732238235,
92238
],
[
132000,
148000,
130900,
142400,
94544,
64.1706581557622,
-514.261282075051,
-2450.1480365854522,
1935.8867545104013,
119132.02482792622,
128895,
138657.97517207378,
-0.15148725973969174,
133860,
128895,
132820.48123718286,
7019.857175136408,
186782
],
[
147500,
149000,
144100,
149000,
52393,
68.59334211004618,
874.431680927024,
-1785.2320930829571,
2659.6637740099814,
116701.68332440514,
129950,
143198.31667559486,
-0.20389867911650422,
138140,
129950,
136056.3849897463,
6989.867376912379,
239175
],
[
151400,
156600,
148100,
150700,
62070,
69.63311152588977,
2088.0864903340407,
-1010.5683763995576,
3098.6548667335983,
116357.97095850713,
131535,
146712.02904149287,
-0.2307679179152754,
141440,
131535,
138985.10799179703,
7097.733992847209,
301245
]
] | no news data |
0 | [
[
2200,
2335,
2155,
2195,
629872,
59.01897074575302,
-26.222257274032472,
-51.291433993356975,
25.069176719324503,
2017.8566936644113,
2130.45,
2243.043306335588,
-0.10569908360730214,
2172,
2130.45,
2155.614344089602,
96.75154073576115,
10934424
],
[
2180,
2265,
2155,
2180,
439811,
56.46878578651676,
-22.00019528723169,
-45.43318625213192,
23.432990964900227,
2021.9419229076245,
2128.2,
2234.458077092375,
-0.09985722873073506,
2176,
2128.2,
2160.491475271682,
97.69785925463536,
10494613
],
[
2200,
2240,
2190,
2225,
183596,
61.80132745309084,
-14.851853898288937,
-39.31691978136332,
24.46506588307438,
2019.5755693767376,
2129.2,
2238.824430623262,
-0.10297241275902887,
2185,
2129.2,
2173.3931802173456,
95.00515502216142,
10678209
],
[
2220,
2240,
2170,
2195,
176365,
56.80539577226119,
-11.475212024919529,
-33.74857823007456,
22.27336620515503,
2018.4717582703427,
2130.2,
2241.928241729657,
-0.10489929746470499,
2191,
2130.2,
2177.7145441738767,
93.21907252057846,
10501844
],
[
2205,
2245,
2190,
2210,
105414,
58.607162542490876,
-7.502342044075704,
-28.49933099287479,
20.996988948799086,
2017.9876128834542,
2134.95,
2251.9123871165457,
-0.10956920500859109,
2201,
2134.95,
2184.171635339101,
90.48913876910858,
10607258
],
[
2215,
2235,
2185,
2190,
89003,
55.29523949575702,
-5.8996394431974295,
-23.97939268293932,
18.07975323974189,
2019.640351084002,
2138.7,
2257.759648915998,
-0.11133833535886087,
2200,
2138.7,
2185.337308271281,
87.59705742845797,
10518255
],
[
2210,
2210,
2145,
2150,
68414,
49.29526472836491,
-7.767611599851534,
-20.73703646632176,
12.969424866470227,
2024.8031043588967,
2141.7,
2258.596895641103,
-0.10916271713228103,
2194,
2141.7,
2178.269846617025,
85.98298189785383,
10449841
],
[
2135,
2195,
2135,
2185,
55941,
53.99879187199088,
-6.3505799664626466,
-17.85974516634994,
11.509165199887292,
2028.6159546128886,
2145.7,
2262.7840453871113,
-0.10913365837452707,
2186,
2145.7,
2179.61587729362,
84.12705461943571,
10505782
],
[
2185,
2185,
2160,
2165,
31862,
51.08273549851775,
-6.763440311055547,
-15.64048419529106,
8.877043884235514,
2035.1052304834625,
2149.45,
2263.794769516537,
-0.10639444464075679,
2180,
2149.45,
2176.692701834896,
79.90369357519032,
10473920
],
[
2170,
2170,
2060,
2090,
166737,
41.93688683251375,
-12.992736133046947,
-15.110934582842239,
2.118198449795292,
2061.3281312918693,
2154.25,
2247.1718687081307,
-0.08626841704363993,
2156,
2154.25,
2159.354161467917,
82.05342974839101,
10307183
]
] | no news data |
0 | [
[
8590,
8770,
8520,
8710,
127617,
55.892389725945236,
44.39029214854418,
48.432097613929116,
-4.04180546538494,
8116.332080201874,
8688,
9259.667919798125,
-0.1315994290511338,
8682,
8688,
8658.925963953461,
340.62095624700464,
3078301
],
[
8560,
8770,
8540,
8720,
172609,
56.07972775610518,
46.40652332835816,
48.02698275681493,
-1.620459428456769,
8173.746601756155,
8710.5,
9247.253398243845,
-0.1232428444392045,
8720,
8710.5,
8671.140771162769,
332.71945937221864,
3250910
],
[
8730,
9040,
8720,
8960,
372541,
60.42420920816193,
66.60264150822877,
51.742114507097696,
14.860527001131075,
8178.972500093223,
8706.5,
9234.027499906777,
-0.12118015273801802,
8750,
8706.5,
8728.912616930214,
331.8109265599173,
3623451
],
[
9080,
9300,
9000,
9120,
365722,
63.048423633858434,
94.43033932427534,
60.27975947053322,
34.150579853742116,
8164.995417726002,
8723.5,
9282.004582273998,
-0.12804598665077035,
8816,
8723.5,
8807.130093544172,
332.39586037706607,
3989173
],
[
9250,
9260,
8870,
8960,
214164,
58.84625723078683,
102.39300468642796,
68.70240851371217,
33.690596172715786,
8171.13211600455,
8738.5,
9305.86788399545,
-0.12985475401852722,
8894,
8738.5,
8837.70407483534,
336.5104417787042,
3775009
],
[
8900,
8980,
8830,
8890,
121410,
57.05461002905669,
101.88064273727105,
75.33805535842396,
26.542587378847088,
8171.214047642786,
8738,
9304.785952357213,
-0.1297289888663799,
8930,
8738,
8848.163259868272,
323.1882673659396,
3653599
],
[
8920,
8940,
8820,
8890,
81602,
57.05461002905669,
100.3181865920651,
80.33408160515219,
19.98410498691291,
8174.879584026275,
8732,
9289.120415973726,
-0.1276043096595799,
8964,
8732,
8856.530607894618,
308.6748196969439,
3653599
],
[
8900,
9080,
8860,
8930,
165145,
57.903997449760006,
101.14169603280607,
84.49560449068298,
16.646091542123088,
8256.775432224098,
8705,
9153.224567775902,
-0.10298094607143066,
8958,
8705,
8871.224486315696,
302.3409040043051,
3818744
],
[
8940,
9000,
8690,
8710,
169400,
51.83196203604506,
83.08442626663054,
84.21336884587251,
-1.128942579241965,
8254.650207740782,
8701.5,
9148.349792259218,
-0.10270638217760565,
8876,
8701.5,
8838.979589052557,
302.88798228971194,
3649344
],
[
8710,
8920,
8650,
8780,
205461,
53.50271925748522,
73.57420720462324,
82.08553651762266,
-8.511329312999422,
8309.468473104815,
8723.5,
9137.531526895185,
-0.09492325944751198,
8840,
8723.5,
8827.183671242045,
300.53884069758965,
3854805
]
] | 신협, 봉화군청·봉화신협과 '소상공인 노세 콘서트' 개최: 신협중앙회가 지난 28일 봉화청소년센터에서 '소상공인 노세(노무·세무) 콘서트'를 개최했다.ⓒ신협중앙회[데일리안 = 박상우 기자] 신협중앙회는 지난 28일 봉화군청, 봉화신협과 공동으로 봉화청소년센터 공연장에서 '소상공인 노세(노무·세무) 콘서트'를 개최했다고 29일 밝혔다.'소상공인 노세 콘서트'는 노무사, 세무사 등 각 분야 전문가와 MC가 함께 참여해 다양한 사례를 중심으로 토크 콘서트 형식의 강연을 진행하는 프로그램이다. 지역 소상공인들이 노무·세무 상식을 보다 쉽고 친근하게 접할 수 있도록 기획됐다.▼ 관련기사 보기신협재단, 아동·청소년 4만 명 지원…"따뜻한 금융으로 미래세대 육성"https://www.dailian.co.kr/news/view/1541402신협, '2025 신협 대학생 인턴십' 성료https://www.dailian.co.kr/news/view/1539645이날 행사 참가자들에게는 금융·노무·세무 분야의 무료 전화 컨설팅 혜택을 제공해 개별 상담을 지원했다. 한 참석자는 "평소 어려움을 겪었던 근로기준법 개정사항, 직원 해고, 개인·법인사업자 관련 세무 문제에 대해 구체적인 해결책을 얻을 수 있었다"며 높은 만족감을 드러냈다.우욱현 신협중앙회 관리이사는 "민관이 협력해 지역 소상공인을 지원하는 좋은 모델이 될 것"이라며 "앞으로도 봉화군청, 봉화신협과 긴밀히 협력해 소상공인의 안정적 사업 운영을 돕는 다양한 지원 프로그램을 지속적으로 마련하겠다"고 말했다.한편, 신협의 '소상공인 노세 콘서트'는 2023년 시작 이후 2024년까지 약 982명의 소상공인을 대상으로 운영됐다.신협은 이 밖에도 ▲소상공인 컨설팅 지원사업 ▲전통시장 활성화 전략사업 등 다양한 프로그램을 통해 지역 소상공인의 성장과 자립을 지원하고 있다. |
0 | [
[
2620,
2625,
2570,
2620,
30673,
33.38881134195632,
-19.240312631057805,
-6.133326060811553,
-13.106986570246251,
2613.2913986168724,
2720.5,
2827.7086013831276,
-0.0788153658394616,
2662,
2720.5,
2673.3341187185333,
73.47269303565697,
538601
],
[
2620,
2675,
2605,
2625,
19727,
34.681540740845584,
-22.47714933659836,
-9.402090715968914,
-13.075058620629445,
2609.0570770969525,
2710,
2810.9429229030475,
-0.07449662206866972,
2650,
2710,
2663.6672949748267,
73.22464353311005,
558328
],
[
2625,
2660,
2615,
2650,
10368,
40.861497711816355,
-22.76268066616285,
-12.074208706007703,
-10.688471960155148,
2610.4278403556655,
2701.75,
2793.0721596443345,
-0.06760222792215011,
2642,
2701.75,
2660.9338359798617,
71.20859756645933,
568696
],
[
2670,
2675,
2610,
2620,
11356,
36.4097262386032,
-25.12014617318755,
-14.683396199443672,
-10.436749973743877,
2600.802926434194,
2694.75,
2788.697073565806,
-0.06972600320312164,
2627,
2694.75,
2652.7470687838895,
70.76512631171224,
557340
],
[
2620,
2635,
2500,
2540,
105210,
27.7328028763769,
-33.06266021802821,
-18.35924900316058,
-14.703411214867632,
2571.286335604389,
2684.25,
2797.213664395611,
-0.08416776708250795,
2611,
2684.25,
2630.1976550271115,
75.35333157516136,
452130
],
[
2560,
2620,
2530,
2590,
20048,
37.72233940147446,
-34.92004119084595,
-21.671407440697656,
-13.248633750148294,
2559.2402088102535,
2677,
2794.7597911897465,
-0.08797892505771122,
2605,
2677,
2622.158124021689,
76.39952217693556,
472178
],
[
2560,
2660,
2560,
2630,
25782,
44.349777821401965,
-32.78642182549402,
-23.894410317656927,
-8.89201150783709,
2557.7870436626035,
2670.5,
2783.2129563373965,
-0.0844133730293177,
2606,
2670.5,
2623.7264992173514,
78.08527059286874,
497960
],
[
2605,
2675,
2605,
2650,
15157,
47.365810469865764,
-29.145706689386316,
-24.944669592002807,
-4.201037097383509,
2558.931514483581,
2665.5,
2772.068485516419,
-0.07996134722672599,
2606,
2665.5,
2628.9811993738813,
77.50775126480669,
513117
],
[
2645,
2670,
2580,
2625,
11743,
44.1451369626592,
-27.955451734437247,
-25.546826020489696,
-2.4086257139475507,
2558.4059843511986,
2659.5,
2760.5940156488014,
-0.07602482846309559,
2607,
2659.5,
2628.184959499105,
78.40005474589192,
501374
],
[
2620,
2675,
2590,
2640,
5754,
46.49587859366796,
-25.50775395794517,
-25.539011607980793,
0.03125765003562364,
2556.735527363075,
2656.75,
2756.764472636925,
-0.07529084229748745,
2627,
2656.75,
2630.547967599284,
78.87147940689964,
507128
]
] | no news data |
0 | [
[
2560,
2645,
2560,
2620,
1383523,
77.47254189472636,
215.19902776434992,
144.83472027463768,
70.36430748971225,
1408.0336271199203,
2109.8,
2811.56637288008,
-0.6652444524410653,
2616,
2109.8,
2439.5192182326214,
156.60361083224421,
116596836
],
[
2580,
2645,
2460,
2585,
3375682,
74.33336324281801,
216.85826879420756,
159.23942997855167,
57.61883881565589,
1441.6383858721365,
2151.8500000000004,
2862.0616141278642,
-0.6600939787883577,
2611,
2151.8500000000004,
2468.6153745860975,
158.63192434422677,
113221154
],
[
2525,
2750,
2485,
2555,
5160456,
71.6533162113106,
213.2937622643899,
170.05029643571933,
43.243465828670566,
1492.5463341335972,
2193.7,
2894.8536658664025,
-0.6392429829661328,
2599,
2193.7,
2485.892299668878,
166.22964403392484,
108060698
],
[
2550,
2607,
2470,
2485,
1365918,
65.70092351392196,
202.48631398872794,
176.53749994632108,
25.948814042406866,
1547.934571078798,
2229.8,
2911.6654289212024,
-0.6115933526963873,
2577,
2229.8,
2485.7138397351027,
164.1418123172159,
106694780
],
[
2620,
2670,
2250,
2250,
3427405,
50.526048559697045,
172.96496489538913,
175.82299293613468,
-2.858028040745552,
1617.3777318744058,
2256.15,
2894.922268125594,
-0.5662498221533091,
2499,
2256.15,
2438.571071788082,
182.4173971517005,
103267375
],
[
2285,
2375,
2140,
2185,
2248862,
47.27365560540528,
142.67940688897943,
169.19427572670367,
-26.514868837724237,
1694.2145731364299,
2280.05,
2865.8854268635705,
-0.5138794560326048,
2412,
2280.05,
2387.8568574304654,
186.17329735515045,
101018513
],
[
2150,
2240,
2140,
2175,
977620,
46.7748044485592,
116.52770865730236,
158.66096231282341,
-42.13325365552106,
1777.0448754765737,
2302.95,
2828.8551245234257,
-0.45672300703308893,
2330,
2302.95,
2345.2854859443723,
180.01806182978257,
100040893
],
[
2170,
2195,
2130,
2180,
539541,
47.07552495450997,
95.10939569906759,
145.95064899007224,
-50.84125329100465,
1817.9976749155944,
2316,
2814.0023250844056,
-0.4300538213164124,
2255,
2316,
2312.2283887554977,
171.8024859847981,
100580434
],
[
2155,
2160,
2040,
2070,
689800,
41.5179080756076,
68.46986964120197,
130.4544931202982,
-61.98462347909623,
1814.292577656253,
2314.75,
2815.207422343747,
-0.4324073203099662,
2172,
2314.75,
2263.782711004398,
169.5308798430268,
99890634
],
[
2060,
2130,
2060,
2100,
359894,
43.47777217385024,
49.21132507003995,
114.20585951024655,
-64.9945344402066,
1810.926622272926,
2313.5,
2816.0733777270743,
-0.434470177416965,
2142,
2313.5,
2231.026168803519,
162.4215312828106,
100250528
]
] | no news data |
0 | [
[
3750,
3750,
3620,
3645,
155181,
47.584002173424885,
-94.91203880766125,
-61.315542219982134,
-33.59649658767911,
3754.0741730992154,
4018,
4281.925826900785,
-0.13137174061761317,
3853,
4018,
3896.848913033935,
199.45792224760203,
7379032
],
[
3650,
3690,
3615,
3620,
89503,
46.7589744756875,
-112.80112182764242,
-71.6126581415142,
-41.188463686128216,
3681.9957117280546,
3990.75,
4299.504288271945,
-0.15473496875120984,
3781,
3990.75,
3841.479130427148,
190.5680706584876,
7289529
],
[
3625,
4380,
3610,
3950,
2795421,
57.286597884122685,
-99.20651596776815,
-77.13142970676499,
-22.075086261003165,
3677.87319099596,
3984.5,
4291.126809004039,
-0.1539098049963808,
3777,
3984.5,
3863.1833043417187,
231.9560656114528,
10084950
],
[
3950,
4075,
3870,
3990,
357712,
58.3613572260823,
-84.23402971324822,
-78.55194970806164,
-5.682080005186577,
3677.5698629774333,
3978.5,
4279.430137022567,
-0.1512781887759541,
3792,
3978.5,
3888.5466434733753,
230.03063235349188,
10442662
],
[
3965,
4360,
3960,
4260,
819975,
64.79979764084449,
-50.00505581340212,
-72.84257092912974,
22.837515115727612,
3664.117417251639,
3989.75,
4315.3825827483615,
-0.16323457998539323,
3893,
3989.75,
3962.8373147787006,
242.17130147109958,
11262637
],
[
4225,
4280,
3950,
4040,
339440,
57.05796162015548,
-40.16748303359782,
-66.30755335002335,
26.140070316425536,
3665.829534745895,
3984.75,
4303.670465254105,
-0.16007050141369208,
3972,
3984.75,
3978.269851822961,
248.4447799374496,
10923197
],
[
4060,
4060,
3910,
3970,
234534,
54.81396807293325,
-37.586279482085956,
-60.563298576435876,
22.97701909434992,
3667.1749066251955,
3975.25,
4283.325093374805,
-0.15499658807612338,
4042,
3975.25,
3976.6158814583687,
241.4130099419175,
10688663
],
[
3940,
4000,
3835,
3905,
193067,
52.73980052978669,
-40.32082052312853,
-56.51480296577441,
16.193982442645876,
3660.580955637971,
3969.25,
4277.919044362029,
-0.15553016028823033,
4033,
3969.25,
3962.292705166695,
235.9549378032091,
10495596
],
[
3900,
3905,
3600,
3710,
251417,
46.99458473219475,
-57.55932623308354,
-56.72370761923624,
-0.8356186138473021,
3625.710493718114,
3955,
4284.289506281886,
-0.16651808155847592,
3977,
3955,
3911.8341641333564,
240.88672796012273,
10244179
],
[
3760,
3880,
3695,
3800,
152248,
49.717162071915844,
-63.22984408295588,
-58.02493491198017,
-5.204909170975711,
3609.2903878172556,
3943,
4276.709612182744,
-0.16926685882969536,
3885,
3943,
3889.467331306685,
236.89481882011398,
10396427
]
] | no news data |
0 | [
[
1165,
1165,
1088,
1124,
103280,
58.20069860069593,
-12.751309987767172,
-28.616507572399343,
15.86519758463217,
990.0596599916395,
1075.0500000000002,
1160.040340008361,
-0.1581142086570127,
1114.4,
1075.0500000000002,
1094.6866534653989,
66.58805959374229,
8431034
],
[
1115,
1180,
1115,
1145,
136071,
60.765057584185755,
-7.527666133486946,
-24.398739284616862,
16.871073151129917,
987.4624899575413,
1077.9500000000003,
1168.4375100424593,
-0.16788813960287394,
1114.6000000000001,
1077.9500000000003,
1104.7493227723191,
66.47462676561784,
8567105
],
[
1145,
1159,
1129,
1144,
53501,
60.574483033969926,
-3.4290543828856244,
-20.20480230427062,
16.775747921384994,
985.5157714112604,
1080.6000000000001,
1175.6842285887399,
-0.17598413582961267,
1116.2,
1080.6000000000001,
1112.5994582178553,
63.86929628235943,
8513604
],
[
1131,
1143,
1114,
1119,
34594,
55.85797209108679,
-2.17311578189765,
-16.598464999796025,
14.425349217898376,
989.8154488655022,
1078.3000000000002,
1166.7845511344983,
-0.1641186147352278,
1120,
1078.3000000000002,
1113.8795665742844,
61.450060833619474,
8479010
],
[
1119,
1120,
1088,
1097,
42398,
52.01944837625404,
-2.9193392052613945,
-13.862639840889099,
10.943300635627704,
991.4467154165006,
1080,
1168.5532845834994,
-0.16398756404351733,
1125.8000000000002,
1080,
1110.5036532594277,
59.346485059789515,
8436612
],
[
1114,
1128,
1070,
1095,
42614,
51.671812366710036,
-3.6302625232212904,
-11.816164377355538,
8.185901854134247,
993.377385622219,
1081.7,
1170.022614377781,
-0.1633033454336342,
1120,
1081.7,
1107.4029226075422,
59.25030755551883,
8393998
],
[
1095,
1116,
1070,
1094,
38691,
51.486541377554374,
-4.225655293438194,
-10.298062560572069,
6.072407267133874,
995.5283232267234,
1083.4000000000003,
1171.2716767732772,
-0.1622146516028741,
1109.8,
1083.4000000000003,
1104.722338086034,
58.303857015838915,
8355307
],
[
1115,
1115,
1004,
1053,
64991,
44.44951341248012,
-7.914630765335232,
-9.821376201524703,
1.9067454361894711,
1002.8361869584571,
1085.4500000000003,
1168.0638130415434,
-0.15222039346177738,
1091.6,
1085.4500000000003,
1094.377870468827,
62.06786722899328,
8290316
],
[
1053,
1071,
1040,
1055,
39909,
44.84552431327251,
-10.55511433146171,
-9.968123827512105,
-0.586990503949604,
1010.0126625344958,
1087.4000000000003,
1164.7873374655048,
-0.14233462840813774,
1078.8000000000002,
1087.4000000000003,
1086.5022963750616,
59.84873385549376,
8330225
],
[
1059,
1081,
1048,
1062,
15865,
46.28875974332833,
-11.945178500575594,
-10.363534762124804,
-1.58164373845079,
1016.0494204069355,
1089.15,
1162.2505795930647,
-0.1342341818722207,
1071.8000000000002,
1089.15,
1081.6018371000494,
57.93096715152992,
8346090
]
] | no news data |
0 | [
[
1508,
1524,
1496,
1522,
8578,
36.77414609708987,
-55.19375287665525,
-61.280286195029944,
6.086533318374691,
1481.2910398261895,
1563.4500000000003,
1645.608960173811,
-0.105099568484839,
1524.8000000000002,
1563.4500000000003,
1538.5706683413703,
46.01145239018894,
-400952
],
[
1520,
1879,
1510,
1601,
2382091,
51.195905628013776,
-46.8472609766834,
-58.39368115136064,
11.546420174677237,
1489.9506154074193,
1560.4,
1630.849384592581,
-0.0902965708697524,
1542.8000000000002,
1560.4,
1551.0565346730964,
69.08206293374687,
1981139
],
[
1601,
1634,
1595,
1606,
173608,
51.9430547731934,
-39.37525437725617,
-54.58999579653975,
15.214741419283584,
1491.5018367279301,
1559.7,
1627.89816327207,
-0.08745036003342938,
1555.0000000000002,
1559.7,
1562.0452277384773,
66.93334415276496,
2154747
],
[
1615,
1629,
1580,
1590,
57510,
49.33999119842757,
-34.348750581382774,
-50.54174675350836,
16.19299617212559,
1491.340128964918,
1560.8,
1630.259871035082,
-0.0890054728793977,
1565.4,
1560.8,
1567.636182190782,
65.65239099899603,
2097237
],
[
1585,
1606,
1577,
1591,
35999,
49.51029518740931,
-29.939395748930565,
-46.4212765525928,
16.481880803662236,
1491.117163261137,
1561.6999999999998,
1632.2828367388627,
-0.09039231188943185,
1582.0000000000002,
1561.6999999999998,
1572.3089457526257,
63.03436307049631,
2133236
],
[
1591,
1591,
1568,
1588,
31698,
48.97834665103244,
-26.382899561124077,
-42.41360115429906,
16.03070159317498,
1492.5461513521154,
1560.6,
1628.6538486478844,
-0.08721497968458859,
1595.2000000000003,
1560.6,
1575.4471566021007,
60.174765708318006,
2101538
],
[
1582,
1614,
1577,
1606,
46244,
52.290531846223494,
-21.859913663997986,
-38.30286365623884,
16.442949992240855,
1491.3984969256155,
1561.6499999999999,
1631.9015030743842,
-0.08997086808745154,
1596.2,
1561.6499999999999,
1581.5577252816806,
58.51942530058101,
2147782
],
[
1606,
1625,
1570,
1608,
39040,
52.65827646191905,
-17.907603759821995,
-34.22381167695547,
16.316207917133475,
1494.861627932559,
1565.8,
1636.7383720674409,
-0.09060974845758198,
1596.6,
1565.8,
1586.8461802253446,
58.26803777911094,
2186822
],
[
1591,
1610,
1579,
1600,
22802,
50.96601637425407,
-15.24516604276323,
-30.428082550117026,
15.182916507353795,
1501.3597597858752,
1569.95,
1638.5402402141249,
-0.08737888495063516,
1598.6000000000001,
1569.95,
1589.4769441802757,
56.32032079488874,
2164020
],
[
1600,
1609,
1580,
1595,
9819,
49.886940355682356,
-13.38433687933798,
-27.01933341596122,
13.634996536623241,
1502.8643171203532,
1571.95,
1641.0356828796469,
-0.08789806657927646,
1599.4,
1571.95,
1590.5815553442208,
54.36886930953954,
2154201
]
] | no news data |
0 | [
[
24100,
24100,
23150,
23550,
84320,
61.73648324374564,
371.64672698976574,
314.12249063774016,
57.52423635202558,
21555.484516452856,
23315,
25074.515483547144,
-0.1509342040357833,
24000,
23315,
23718.061639385658,
900.4377344126478,
1353169
],
[
23550,
23700,
23100,
23100,
51354,
57.56088087016158,
301.8895693545346,
311.675906381099,
-9.78633702656441,
21666.572194886696,
23357.5,
25048.427805113304,
-0.1447867113443908,
23640,
23357.5,
23594.449311508528,
878.9778962403159,
1301815
],
[
23400,
23700,
23350,
23450,
45667,
59.83624928843925,
271.7164165707545,
303.68400841903014,
-31.967591848275617,
21889.51421365659,
23435,
24980.48578634341,
-0.13189552262371768,
23500,
23435,
23565.559449206823,
859.0509036517219,
1347482
],
[
23650,
23650,
23300,
23500,
33469,
60.16482746162876,
248.96860266242948,
292.74092726771,
-43.77232460528052,
21922.547574884335,
23457.5,
24992.452425115665,
-0.1308709304159152,
23430,
23457.5,
23552.44755936546,
822.6901248194561,
1380951
],
[
23850,
24250,
23400,
23950,
65294,
63.091399498553436,
264.2064282024876,
287.03402745466553,
-22.827599252177947,
21923.609163297337,
23455,
24986.390836702663,
-0.13058118411448846,
23510,
23455,
23631.958047492368,
824.6408301894949,
1446245
],
[
23900,
24000,
23550,
23900,
59881,
62.541600830519684,
269.1453920506574,
283.45630037386394,
-14.310908323206547,
21925.463832401532,
23450,
24974.536167598468,
-0.1300244066182062,
23580,
23450,
23685.566437993893,
797.8807708902452,
1386364
],
[
24150,
24400,
23700,
24050,
61790,
63.56732484147136,
281.9135786319748,
283.14775602548616,
-1.2341773935113451,
21921.853473546118,
23460,
24998.146526453882,
-0.13112928614270095,
23770,
23460,
23758.453150395115,
790.8892872552277,
1448154
],
[
23750,
23750,
23050,
23300,
66543,
55.39891933594259,
228.87539343349272,
272.2932835070875,
-43.417890073594776,
22068.655598335165,
23510,
24951.344401664835,
-0.12261543187280607,
23740,
23510,
23666.762520316093,
805.8257667369973,
1381611
],
[
23550,
23550,
22900,
23200,
24833,
54.395256590490064,
176.73578516194175,
253.18178383805838,
-76.44599867611663,
22127.518261965455,
23532.5,
24937.481738034545,
-0.11940777546240687,
23680,
23532.5,
23573.410016252874,
794.6953548272118,
1356778
],
[
23200,
23450,
22900,
23250,
29608,
54.83584702933936,
137.8601856880814,
230.117464208063,
-92.25727851998161,
22232.436429662564,
23567.5,
24902.563570337436,
-0.11329700395353223,
23540,
23567.5,
23508.7280130023,
777.2171151966967,
1386386
]
] | no news data |
0 | [
[
1749,
1797,
1749,
1780,
189742,
33.53753346367192,
-93.6511400200609,
-96.38140777631577,
2.730267756254875,
1711.900906855837,
1885.65,
2059.399093144163,
-0.18428562367794976,
1791.1999999999998,
1885.65,
1813.5782813125782,
72.63355243937737,
16236340
],
[
1841,
1841,
1770,
1794,
175821,
36.52672389616937,
-89.79654816055768,
-95.06443585316416,
5.267887692606479,
1707.5054475044685,
1874.6000000000004,
2041.6945524955322,
-0.17827222073565754,
1786.3999999999999,
1874.6000000000004,
1809.6626250500626,
72.51687012227899,
16412161
],
[
1450,
1660,
1450,
1556,
1860917,
20.032208400054913,
-104.73900128304876,
-96.99934893914109,
-7.739652343907679,
1643.9071863589675,
1851.9000000000003,
2059.892813641033,
-0.22462639844595586,
1737.2,
1851.9000000000003,
1758.9301000400503,
91.90852225640192,
14551244
],
[
1588,
1588,
1528,
1566,
452267,
21.63348768990867,
-114.45472380029355,
-100.4904239113716,
-13.964299888921957,
1597.7959655319528,
1830.3500000000001,
2062.9040344680475,
-0.25410881467265534,
1694.8000000000002,
1830.3500000000001,
1720.3440800320404,
89.62934209523037,
15003511
],
[
1553,
1583,
1552,
1564,
303570,
21.540585880087885,
-120.92197393431388,
-104.57673391596006,
-16.34524001835382,
1558.3737772656095,
1810.2500000000005,
2062.1262227343914,
-0.2782778320501487,
1652,
1810.2500000000005,
1689.0752640256324,
85.44153194557106,
14699941
],
[
1552,
1595,
1548,
1580,
236048,
24.339822804177402,
-123.33452633066236,
-108.32829239890053,
-15.006233931761827,
1530.3212258887486,
1790.9500000000003,
2051.5787741112517,
-0.29105086586588297,
1612,
1790.9500000000003,
1667.2602112205059,
82.69570823517313,
14935989
],
[
1572,
1605,
1556,
1563,
246622,
23.385163034137793,
-125.1753063981073,
-111.69769519874188,
-13.477611199365413,
1502.322366910294,
1772.2000000000003,
2042.0776330897065,
-0.3045679190720079,
1565.8000000000002,
1772.2000000000003,
1646.4081689764048,
80.28887193266077,
14689367
],
[
1564,
1585,
1538,
1555,
233085,
22.929389142909926,
-125.82919042361982,
-114.52399424371748,
-11.305196179902339,
1489.883177964767,
1748.7000000000003,
2007.5168220352336,
-0.2960105473039782,
1565.6,
1748.7000000000003,
1628.126535181124,
77.91109536604215,
14456282
],
[
1540,
1577,
1535,
1535,
211542,
21.786207182472086,
-126.50298343023383,
-116.91979208102074,
-9.583191349213081,
1466.9309113475351,
1729.5,
1992.0690886524649,
-0.30363583538880007,
1559.4,
1729.5,
1609.5012281448992,
75.34601712561057,
14244740
],
[
1540,
1556,
1530,
1556,
180754,
25.960294617787596,
-123.91404081797714,
-118.31864182841204,
-5.595398989565098,
1450.9133451996165,
1712.7,
1974.4866548003836,
-0.3057005369304414,
1557.8,
1712.7,
1598.8009825159195,
71.8213016166384,
14425494
]
] | no news data |
0 | [
[
105700,
105800,
103900,
103900,
433907,
54.13398352138974,
802.690809106789,
762.3058317067643,
40.384977400024695,
99042.58997166198,
103450,
107857.41002833802,
-0.0852085070727506,
103780,
103450,
103417.74979625401,
2631.1606720132095,
4551892
],
[
104200,
105500,
104200,
104800,
553097,
56.4700954257759,
867.060391631705,
783.2567436917524,
83.80364793995261,
99046.51199590745,
103440,
107833.48800409255,
-0.08494756388423336,
104000,
103440,
103694.19983700321,
2557.50633829798,
5104989
],
[
105000,
105300,
103200,
104700,
440278,
56.12801793348756,
899.6341626511567,
806.5322274836333,
93.10193516752338,
99049.42609108156,
103470,
107890.57390891844,
-0.0854464851438762,
104500,
103470,
103895.35986960257,
2524.8273141338386,
4664711
],
[
104300,
104600,
103000,
103000,
606440,
50.52472251640339,
779.2901466390176,
801.0838113147101,
-21.793664675692526,
99025.89921639385,
103345,
107664.10078360615,
-0.0835860619015172,
104300,
103345,
103716.28789568206,
2465.911077409993,
4058271
],
[
103100,
104000,
102900,
103500,
383772,
52.041206504510505,
716.0087649014313,
784.0688020320545,
-68.06003713062319,
99058.73876598498,
103235,
107411.26123401502,
-0.08090785555315586,
103980,
103235,
103673.03031654566,
2368.3460004521366,
4442043
],
[
104500,
107200,
103300,
105700,
974330,
58.12337715200931,
833.7682662192674,
794.008694869497,
39.75957134977034,
100228.71870788981,
103000,
105771.28129211019,
-0.05381128722544052,
104340,
103000,
104078.42425323653,
2477.7498575626983,
5416373
],
[
105900,
107800,
105500,
105800,
704357,
58.381743671791206,
924.5055590897246,
820.1080677135426,
104.39749137618196,
100158.64109353157,
103175,
106191.35890646843,
-0.05847073237641744,
104540,
103175,
104422.73940258923,
2465.0534391653628,
6120730
],
[
106800,
107900,
106000,
106500,
496884,
60.23138603232213,
1040.9008106652618,
864.2666163038865,
176.6341943613753,
100314.14223897019,
103460,
106605.85776102981,
-0.06081302457045832,
104900,
103460,
104838.19152207139,
2438.978193510694,
6617614
],
[
106200,
107200,
105750,
107200,
400273,
62.047842664299196,
1176.0720099262544,
926.6276950283601,
249.4443148978943,
100138.01126335413,
103680,
107221.98873664587,
-0.06832540001245895,
105740,
103680,
105310.55321765711,
2368.336893974216,
7017887
],
[
106100,
107800,
106100,
107000,
544535,
61.18790533144958,
1252.618425188557,
991.8258410603995,
260.7925841281575,
100293.70974818875,
103960,
107626.29025181125,
-0.07053270973088213,
106440,
103960,
105648.4425741257,
2320.598544404629,
6473352
]
] | no news data |
0 | [
[
3000,
3065,
2900,
2945,
69871,
40.966042369128296,
-76.6202579495648,
-53.11222700818128,
-23.508030941383524,
2934.5661300312177,
3158.25,
3381.9338699687823,
-0.1416505152972579,
3014,
3158.25,
3064.803527783909,
185.84618035594033,
881651
],
[
2945,
3000,
2865,
2900,
50076,
38.8942489066739,
-86.09919831034131,
-59.70962126861329,
-26.389577041728018,
2893.1974523871268,
3144.75,
3396.3025476128732,
-0.15998254081429256,
2990,
3144.75,
3031.8428222271273,
182.214310330516,
831575
],
[
2910,
2965,
2870,
2910,
22586,
39.624970554538685,
-91.74681029316844,
-66.11705907352433,
-25.629751219644106,
2859.494014252723,
3131.25,
3403.005985747277,
-0.17357667752321088,
2967,
3131.25,
3007.474257781702,
175.98471673547914,
854161
],
[
2975,
2975,
2850,
2925,
46015,
40.76914910270097,
-93.92944862395098,
-71.67953698360967,
-22.24991164034131,
2836.3319909095594,
3113.5,
3390.6680090904406,
-0.17804272303866425,
2936,
3113.5,
2990.979406225362,
172.34295125437347,
900176
],
[
2995,
2995,
2750,
2895,
101260,
39.170298073141204,
-96.96223422642834,
-76.7360764321734,
-20.22615779425493,
2813.264049512184,
3093.75,
3374.235950487816,
-0.18132425082040624,
2915,
3093.75,
2971.7835249802897,
177.53274045048965,
798916
],
[
2895,
2925,
2800,
2815,
68597,
35.20534235613541,
-104.61513195798307,
-82.31188753733534,
-22.30324442064773,
2779.2296981790378,
3070,
3360.7703018209622,
-0.1894269067237539,
2889,
3070,
2940.4268199842318,
173.78040184688325,
730319
],
[
2810,
2810,
2750,
2760,
50525,
32.75085135280001,
-113.80626115554833,
-88.61076226097794,
-25.19549889457039,
2731.3216454598755,
3050.75,
3370.1783545401245,
-0.20940972189797558,
2861,
3050.75,
2904.3414559873854,
166.01037314353445,
679794
],
[
2710,
2985,
2710,
2940,
118884,
46.01600763758785,
-105.35137649659737,
-91.95888510810182,
-13.392491388495543,
2720.564609623538,
3040.75,
3360.935390376462,
-0.21059632681178117,
2867,
3040.75,
2911.4731647899084,
173.79534649042486,
798678
],
[
2940,
2990,
2850,
2870,
49128,
42.504671077684776,
-103.11063921113328,
-94.18923592870813,
-8.921403282425146,
2703.703285190512,
3025,
3346.296714809488,
-0.21242758003933096,
2856,
3025,
2903.1785318319266,
171.38139316968022,
749550
],
[
2870,
2995,
2870,
2990,
25756,
49.60414587047261,
-90.60737621869112,
-93.47286398670474,
2.8654877680136224,
2707.9220086554797,
3012.25,
3316.5779913445203,
-0.20206024821613103,
2875,
3012.25,
2920.5428254655412,
168.06843651470305,
775306
]
] | no news data |
0 | [
[
90500,
95400,
90200,
92000,
207218,
48.35447680521003,
800.3354334378673,
919.2097000877583,
-118.87426664989096,
84377.50061005371,
89500,
94622.49938994629,
-0.11446926011053153,
90120,
89500,
90435.3953852903,
3594.9079602399474,
-811722
],
[
93900,
94000,
92400,
92700,
131062,
49.74945570166066,
931.2817182757717,
921.624103725361,
9.657614550410699,
84335.92805878793,
89655,
94974.07194121207,
-0.11865644841251613,
90340,
89655,
90888.31630823224,
3480.985963079951,
-680660
],
[
92200,
95000,
91700,
94300,
157582,
52.882211081233116,
1150.897391943363,
967.4787613689614,
183.4186305744015,
84207.59053695628,
89910,
95612.40946304372,
-0.1268470573472076,
91320,
89910,
91570.6530465858,
3468.058394288526,
-523078
],
[
94300,
95100,
93500,
94600,
83701,
53.46797633916148,
1333.7769380710379,
1040.7383967093767,
293.03854136166115,
84315.64355536978,
90265,
96214.35644463022,
-0.13181978495829433,
92360,
90265,
92176.52243726864,
3334.6256518393457,
-439377
],
[
94500,
95000,
93100,
93500,
68018,
50.966042981200154,
1374.1096088198246,
1107.4126391314662,
266.6969696883584,
84858.35919868923,
90635,
96411.64080131077,
-0.12747042094799518,
93420,
90635,
92441.2179498149,
3232.152390993678,
-507395
],
[
93600,
94700,
92300,
92600,
71589,
48.94790611300939,
1318.2550390780525,
1149.5811191207836,
168.67391995726894,
85321.32724541017,
90910,
96498.67275458983,
-0.12294957110526525,
93540,
90910,
92472.97435985193,
3172.71293449413,
-578984
],
[
92500,
93200,
91100,
92800,
87394,
49.42715296961368,
1275.4259027951484,
1174.7500758556566,
100.6758269394918,
87325.84875619196,
91415,
95504.15124380804,
-0.08946346319111828,
93560,
91415,
92538.37948788154,
3096.0905820302637,
-491590
],
[
93100,
96700,
92300,
95700,
246485,
55.892746714353684,
1458.674574906312,
1231.5349756657877,
227.13959924052438,
87829.27752931693,
91840,
95850.72247068307,
-0.08734151721870807,
93840,
91840,
93170.70359030523,
3189.226969028102,
-245105
],
[
100000,
102200,
97500,
98700,
354454,
61.391695553545645,
1824.9386390970467,
1350.2157083520397,
474.72293074500703,
87202.99578696021,
92225,
97247.00421303979,
-0.10890765438958618,
94660,
92225,
94276.56287224419,
3425.710756954666,
109349
],
[
99500,
100100,
98200,
99800,
159991,
63.203185797002234,
2178.8499299690156,
1515.9425526754349,
662.9073772935808,
86661.90020406662,
92670,
98678.09979593338,
-0.12966655435272206,
95920,
92670,
95381.25029779536,
3316.73141717219,
269340
]
] | no news data |
0 | [
[
2625,
2750,
2625,
2690,
11898,
48.994054845029765,
37.918050248914824,
44.0395779367375,
-6.121527687822677,
2507.0575906246363,
2640,
2772.9424093753637,
-0.10071394649648764,
2669,
2640,
2671.9800500480924,
166.43188722512897,
1086166
],
[
2850,
2850,
2670,
2740,
20622,
52.440861322756646,
40.997671147002166,
43.431196578790434,
-2.4335254317882686,
2506.2031549185126,
2646,
2785.7968450814874,
-0.10566654957028525,
2689,
2646,
2685.584040038474,
167.40103813761976,
1106788
],
[
2835,
2835,
2705,
2765,
8022,
54.110654388612986,
44.937571609640145,
43.73247158496038,
1.2051000246797656,
2506.6276154472052,
2654.25,
2801.8723845527948,
-0.11123472510335858,
2714,
2654.25,
2701.4672320307795,
164.72953541350407,
1114810
],
[
2770,
2900,
2740,
2760,
27659,
53.704534453849654,
47.1134187343896,
44.408661014846224,
2.704757719543373,
2531.5074030321375,
2667.25,
2802.9925969678625,
-0.10178468232663791,
2716,
2667.25,
2713.1737856246236,
164.39171145539663,
1087151
],
[
2855,
2855,
2720,
2770,
4481,
54.441013266103276,
49.07895800609458,
45.3427204130959,
3.736237592998684,
2555.5483388533808,
2679.75,
2803.9516611466192,
-0.09269645388310047,
2745,
2679.75,
2724.539028499699,
162.29230349429687,
1091632
],
[
2800,
2825,
2705,
2760,
10841,
53.524042704447226,
49.26188526448368,
46.126553383373455,
3.1353318811102255,
2567.7959251549014,
2688.5,
2809.2040748450986,
-0.089792876953765,
2759,
2688.5,
2731.631222799759,
159.27142467327567,
1080791
],
[
2830,
2830,
2730,
2800,
21061,
56.668040256824014,
52.03469852658918,
47.308182412016606,
4.726516114572576,
2576.668275862348,
2698.75,
2820.831724137652,
-0.09047279232063152,
2771,
2698.75,
2745.3049782398075,
155.03775148232742,
1101852
],
[
2815,
2860,
2770,
2830,
16167,
58.91297880892487,
56.007304945314445,
49.04800691867617,
6.9592980266382725,
2585.2675844889286,
2710.5,
2835.7324155110714,
-0.09240539790523622,
2784,
2710.5,
2762.243982591846,
150.39219780501833,
1118019
],
[
2830,
2985,
2830,
2890,
53510,
63.0374880763874,
63.26781077257465,
51.89196768945587,
11.375843083118781,
2589.6246701451705,
2725.5,
2861.3753298548295,
-0.09970671792686076,
2810,
2725.5,
2787.795186073477,
150.72132653323132,
1171529
],
[
2970,
2975,
2820,
2840,
16370,
57.8278438618446,
64.24663658284862,
54.362901468134424,
9.883735114714199,
2593.156819277183,
2734.5,
2875.843180722817,
-0.10337771491886423,
2824,
2734.5,
2798.2361488587817,
151.02694606657195,
1155159
]
] | no news data |
0 | [
[
19320,
20100,
19320,
19850,
67666,
30.136149134839677,
-1219.6309680316626,
-896.1379160044945,
-323.4930520271681,
18257.266920361424,
22209.5,
26161.733079638576,
-0.35590473262690075,
19668,
22209.5,
20430.88223243738,
1237.7740853769817,
677087
],
[
20100,
20200,
19480,
19820,
84624,
30.033844822583443,
-1209.7043608778476,
-958.8512049791652,
-250.85315589868242,
18068.410992525325,
21960.5,
25852.589007474675,
-0.35446269506383504,
19542,
21960.5,
20308.705785949904,
1200.7902221357688,
592463
],
[
19770,
19810,
19410,
19700,
46853,
29.60097542785049,
-1197.7139494510338,
-1006.623753873539,
-191.0901955774948,
17924.152890592915,
21708,
25491.847109407085,
-0.34861314809352173,
19576,
21708,
20186.964628759924,
1144.305206268928,
545610
],
[
19760,
19780,
19200,
19380,
72328,
28.42447571135795,
-1200.1976561741722,
-1045.3385343336656,
-154.85912184050653,
17876.556376295266,
21417,
24957.443623704734,
-0.3306199396465176,
19600,
21417,
20025.57170300794,
1103.9976915354332,
473282
],
[
19380,
19830,
19290,
19410,
99131,
28.710542259480242,
-1186.0729516846186,
-1073.4854178038563,
-112.5875338807623,
17813.79741142249,
21167.5,
24521.20258857751,
-0.3168728086526525,
19632,
21167.5,
19902.457362406352,
1063.7121421400452,
572413
],
[
19540,
19780,
19200,
19320,
65796,
28.34454489009953,
-1168.6695740738905,
-1092.522249057863,
-76.14732501602748,
17851.46824388515,
20908.5,
23965.53175611485,
-0.29241999723699463,
19526,
20908.5,
19785.965889925083,
1029.1612748443276,
506617
],
[
19400,
19500,
18700,
18800,
89268,
26.261486732491573,
-1183.1977588623631,
-1110.6573510187632,
-72.54040784359995,
17640.128629835424,
20713.5,
23786.871370164576,
-0.29675056076129824,
19322,
20713.5,
19588.772711940066,
1012.7926123554471,
417349
],
[
19010,
19830,
18860,
19820,
121811,
36.17058791241926,
-1099.7289833107461,
-1108.4716774771598,
8.742694166413685,
17655.088262931164,
20554.5,
23453.911737068836,
-0.2821194129819588,
19346,
20554.5,
19635.01816955205,
1014.0217114729152,
539160
],
[
19970,
20900,
19680,
19910,
119839,
36.97536800594115,
-1014.6212077838572,
-1089.7015835384993,
75.08037575464209,
17779.972472112335,
20385,
22990.027527887665,
-0.2555827841930503,
19452,
20385,
19690.01453564164,
1028.734446367707,
658999
],
[
19850,
20000,
19460,
19600,
102533,
35.32332326515605,
-961.1080365558482,
-1063.9828741419692,
102.87483758612098,
18076.329023124752,
20180,
22283.670976875248,
-0.20849068155354292,
19490,
20180,
19672.01162851331,
993.824843055728,
556466
]
] | no news data |
0 | [
[
7760,
7830,
7580,
7810,
76209,
54.29997447938507,
120.18152920736247,
172.44757148837277,
-52.2660422810103,
6695.480447837661,
7551.5,
8407.51955216234,
-0.22671510353236815,
7504,
7551.5,
7590.219024973874,
434.4326772818792,
571780
],
[
7760,
7850,
7370,
7770,
264819,
53.37619373097401,
126.52489741290628,
163.2630366732795,
-36.7381392603732,
6721.08642098798,
7574.5,
8427.91357901202,
-0.22533859106529008,
7602,
7574.5,
7626.1752199791,
437.68748604745923,
306961
],
[
7840,
8300,
7820,
8290,
459361,
62.34475526300982,
171.53437509630476,
164.91730435788455,
6.61707073842021,
6754.349351641292,
7634,
8513.650648358707,
-0.23045602524461822,
7806,
7634,
7758.94017598328,
444.28123704406926,
766322
],
[
8500,
8560,
8200,
8410,
386078,
64.06275250750762,
214.41605276738665,
174.81705403978498,
39.59899872760167,
6798.397913632042,
7701,
8603.602086367957,
-0.2344116572829392,
8016,
7701,
7889.152140786624,
438.26114868377863,
1152400
],
[
8540,
8540,
8180,
8210,
59759,
59.21374403097154,
229.61490504225185,
185.77662424027835,
43.8382808019735,
6888.340964777964,
7760,
8631.659035222036,
-0.2246543905211433,
8098,
7760,
7953.321712629299,
432.67106663493735,
1092641
],
[
8390,
8390,
8130,
8210,
50916,
59.21374403097154,
238.90614366167938,
196.40252812455856,
42.50361553712082,
6992.088063825331,
7818,
8643.911936174669,
-0.21128471122401352,
8178,
7818,
8004.6573701034395,
420.3374190181561,
1092641
],
[
8210,
8280,
8030,
8090,
44901,
56.250973548704096,
233.89037741010088,
203.90009798166702,
29.990279428433865,
7062.840962613866,
7858,
8653.159037386133,
-0.20238204056659026,
8242,
7858,
8021.725896082752,
408.17046051685924,
1047740
],
[
8090,
8450,
8070,
8120,
37469,
56.83248362123204,
229.68839100319292,
209.0577565859722,
20.630634417220733,
7063.048848840316,
7857.5,
8651.951151159685,
-0.20221473780711022,
8208,
7857.5,
8041.380716866202,
406.158284765655,
1085209
],
[
8130,
8370,
8120,
8240,
48055,
59.17029651349126,
233.3513544621319,
213.91647616120414,
19.43487830092775,
7064.134454374285,
7856.5,
8648.865545625715,
-0.2017095514862126,
8174,
7856.5,
8081.104573492962,
395.00412156810825,
1133264
],
[
8240,
8360,
8110,
8360,
42899,
61.42036376405223,
243.1345725058909,
219.76009543014152,
23.374477075749382,
7084.26933196341,
7847.5,
8610.73066803659,
-0.19451562103512954,
8204,
7847.5,
8136.88365879437,
384.6466843132434,
1176163
]
] | no news data |
0 | [
[
4305,
4355,
4270,
4305,
41708,
49.670610426919275,
-22.017761916854397,
-45.35201764409675,
23.33425572724235,
4076.2719314278534,
4226.25,
4376.228068572147,
-0.07097453703502957,
4306,
4226.25,
4279.576775513831,
178.93413511179583,
-481768
],
[
4300,
4395,
4270,
4300,
49897,
49.303062164793076,
-18.303834367769014,
-39.942380988831204,
21.63854662106219,
4081.771611863782,
4232.75,
4383.728388136218,
-0.07133820241508154,
4298,
4232.75,
4283.661420411065,
175.0816968895247,
-531665
],
[
4305,
4380,
4210,
4240,
76452,
44.99985802275356,
-19.971796152756724,
-35.94826402161631,
15.976467868859586,
4109.54658619876,
4241,
4372.45341380124,
-0.06199170657922167,
4292,
4241,
4274.929136328852,
174.71871854027293,
-608117
],
[
4210,
4210,
4150,
4175,
53212,
40.84111195660908,
-26.23619018768659,
-34.005849254830366,
7.7696590671437775,
4120.937562776231,
4243.75,
4366.562437223769,
-0.05787920458263043,
4261,
4243.75,
4254.943309063082,
168.667381501682,
-661329
],
[
4180,
4190,
4080,
4080,
83908,
35.65474203225328,
-38.423550868184975,
-34.88938957750129,
-3.5341612906836843,
4092.1131126806204,
4234.25,
4376.38688731938,
-0.06713674786296493,
4220,
4234.25,
4219.954647250466,
164.47685425156186,
-745237
],
[
4080,
4120,
4050,
4065,
49247,
34.901113126125104,
-48.73075879885255,
-37.657663421771545,
-11.073095377081003,
4077.357522156403,
4231.25,
4385.142477843598,
-0.07274090533227645,
4172,
4231.25,
4188.963717800373,
157.72850751930744,
-794484
],
[
4070,
4115,
4025,
4070,
45289,
35.391336971195145,
-55.85200992631144,
-41.29653272267953,
-14.55547720363191,
4061.573573691927,
4227.5,
4393.426426308073,
-0.07849860499494885,
4126,
4227.5,
4165.170974240298,
152.89075698221404,
-749195
],
[
4010,
4100,
4010,
4090,
34750,
37.42131789536438,
-59.19940599567417,
-44.87710737727846,
-14.322298618395706,
4050.0065224357472,
4224.25,
4398.493477564252,
-0.08249676395301062,
4096,
4224.25,
4150.136779392238,
148.39856005491302,
-714445
],
[
4095,
4130,
4085,
4100,
12370,
38.46242702346103,
-60.34965185063629,
-47.97161627195003,
-12.378035578686259,
4035.596516680173,
4218.5,
4401.4034833198275,
-0.0867149381627722,
4081,
4218.5,
4140.109423513791,
141.01294862241926,
-702075
],
[
4100,
4320,
4100,
4270,
121237,
52.82964272097794,
-47.001842741554356,
-47.7776615658709,
0.7758188243165449,
4035.745566414971,
4219.75,
4403.754433585029,
-0.08721105922627118,
4119,
4219.75,
4166.087538811033,
146.65488086367503,
-580838
]
] | no news data |
0 | [
[
29400,
30850,
28900,
30700,
594487,
57.01402404875559,
-104.40164465390262,
-239.17513994016844,
134.7734952862658,
26286.30864440259,
28375,
30463.69135559741,
-0.14722053607735047,
28290,
28375,
28692.535610107967,
1216.9196765001768,
-1622213
],
[
30500,
31450,
30450,
31100,
553465,
58.895819144279805,
100.10919639078202,
-171.31827267397836,
271.4274690647604,
26127.620092723748,
28532.5,
30937.379907276252,
-0.1685712718672568,
28920,
28532.5,
29174.028488086376,
1201.4254138930212,
-1068748
],
[
30700,
31100,
30200,
31000,
282790,
58.20975299850002,
251.22043428743928,
-86.81053128169482,
338.0309655691341,
26076.300466325247,
28692.5,
31308.699533674753,
-0.18236121172255837,
29700,
28692.5,
29539.222790469103,
1179.8950271863769,
-1351538
],
[
30400,
30900,
29700,
30550,
382337,
55.099292147054825,
330.85208296103156,
-3.2780084331495516,
334.13009139418114,
26123.788820626076,
28830,
31536.211179373924,
-0.18773577380325523,
30440,
28830,
29741.378232375282,
1188.4739538159215,
-1733875
],
[
30350,
33050,
30300,
32700,
1388819,
64.78213068933033,
560.9811286971963,
109.57381899291961,
451.40730970427666,
25887.099335791165,
29065,
32242.900664208835,
-0.21867542846783658,
31210,
29065,
30333.102585900226,
1300.0115285433556,
-345056
],
[
32100,
36550,
31800,
35800,
2781211,
73.61671757616138,
982.1821630637387,
284.09548780708343,
698.0866752566553,
25334.4876589937,
29522.5,
33710.5123410063,
-0.2837166460161775,
32230,
29522.5,
31426.482068720183,
1546.4392765045445,
2436155
],
[
36700,
36750,
34850,
35650,
750621,
72.66682692345626,
1289.0242023758292,
485.08123072083265,
803.9429716549965,
25135.262585250435,
29957.5,
34779.737414749565,
-0.32193857396308534,
33140,
29957.5,
32271.185654976147,
1571.6936138970773,
1685534
],
[
35150,
36950,
35100,
36750,
991730,
75.1945547067759,
1602.4870627784585,
708.5623971323578,
893.9246656461007,
24730.533806523134,
30370,
36009.46619347687,
-0.3713840101071364,
34290,
30370,
33166.948523980915,
1591.5726414758576,
2677264
],
[
37200,
39150,
36750,
37850,
1370395,
77.4412301928158,
1917.5649498428647,
950.3629076744592,
967.2020421684056,
24362.456817863964,
30837.5,
37312.54318213604,
-0.41994605153699477,
35750,
30837.5,
34103.558819184735,
1649.3174527990107,
4047659
],
[
38700,
38700,
37400,
37700,
512745,
76.42472301496288,
2130.602440279734,
1186.4108141955141,
944.1916260842197,
24160.657369571316,
31265,
38369.342630428684,
-0.45445978764936407,
36750,
31265,
34822.84705534779,
1624.36620617051,
3534914
]
] | no news data |
0 | [
[
43450,
44650,
43450,
44350,
123470,
45.3740762901474,
-669.7643757580081,
-418.29495237351324,
-251.46942338449486,
42739.714714211776,
45302.5,
47865.285285788224,
-0.11314100925062522,
43600,
45302.5,
44469.64987401518,
1317.1188260019105,
565409
],
[
44150,
47450,
44100,
46650,
426540,
56.77920950232525,
-465.1922889922571,
-427.674419697262,
-37.51786929499508,
42720.53059594398,
45327.5,
47934.46940405602,
-0.11502815747861765,
44040,
45327.5,
44905.71989921215,
1462.3246241446311,
991949
],
[
46550,
46550,
45800,
46150,
72578,
54.133195811551886,
-339.4997162955333,
-410.0394790169163,
70.539762721383,
42721.81271195285,
45350,
47978.18728804715,
-0.11590682637473645,
44670,
45350,
45154.57591936972,
1418.5871509914432,
919371
],
[
45850,
46600,
45350,
45550,
106640,
51.05826914493867,
-285.01693465228163,
-385.03497014398937,
100.01803549170774,
42715.93440317986,
45322.5,
47929.06559682014,
-0.11502302815688185,
45170,
45322.5,
45233.66073549578,
1406.5452116349115,
812731
],
[
45600,
46350,
45600,
45950,
75769,
52.97598486693943,
-207.17410647420184,
-349.4627974100319,
142.28869093583006,
42718.43334641909,
45335,
47951.56665358091,
-0.11543252028591185,
45730,
45335,
45376.92858839663,
1363.2205536609893,
888500
],
[
45400,
45400,
44050,
44300,
113176,
45.121817905065214,
-275.44910882501426,
-334.66005969302836,
59.210950868014095,
42814.43762651202,
45365,
47915.56237348798,
-0.11244626357270925,
45720,
45365,
45161.542870717305,
1401.5619426852045,
775324
],
[
44400,
44900,
43650,
43950,
106598,
43.64369223963551,
-353.7221265206608,
-338.47247305855484,
-15.249653462105982,
42661.140702817924,
45287.5,
47913.859297182076,
-0.1159860578385681,
45180,
45287.5,
44919.23429657384,
1390.7360896362613,
668726
],
[
44050,
45200,
44050,
44500,
87326,
46.60384473732993,
-367.1414751252887,
-344.2062734719016,
-22.935201653387082,
42585.591421310826,
45215,
47844.408578689174,
-0.11630691490386702,
44850,
45215,
44835.38743725907,
1380.6835118051,
756052
],
[
44500,
45400,
44500,
44700,
92706,
47.68003968392167,
-357.51684539812413,
-346.8683878571461,
-10.648457540978029,
42562.018315374225,
45200,
47837.981684625775,
-0.11672485330202542,
44680,
45200,
44808.30994980726,
1346.3489752475928,
848758
],
[
45100,
45500,
44800,
44800,
83282,
48.24175362472817,
-337.9247070603451,
-345.07965169778595,
7.154944637440849,
42526.47248863449,
45167.5,
47808.52751136551,
-0.11694371002891495,
44450,
45167.5,
44806.64795984581,
1307.3240484441933,
932040
]
] | no news data |
0 | [
[
18800,
19400,
18800,
19300,
13978,
38.35952264980131,
-457.2266837563038,
-422.7930621579264,
-34.43362159837744,
18707.179140379474,
19690,
20672.820859620526,
-0.0998294423179813,
19030,
19690,
19334.932656770852,
533.8648682738534,
-132758
],
[
19180,
19320,
19070,
19160,
15165,
36.79948906378994,
-445.85460747482284,
-427.4053712213057,
-18.449236253517142,
18672.135713695923,
19630.5,
20588.864286304077,
-0.09764033379731304,
19040,
19630.5,
19299.94612541668,
513.5888062542924,
-147923
],
[
19060,
19140,
19020,
19020,
13814,
35.25540430184019,
-443.0319880807874,
-430.5306945932021,
-12.501293487585315,
18638.34123507215,
19561.5,
20484.65876492785,
-0.09438527361683427,
19094,
19561.5,
19243.956900333345,
486.903891521843,
-161737
],
[
19330,
19330,
18800,
18850,
19119,
33.42156330433997,
-449.33299011588315,
-434.2911536977383,
-15.04183641814484,
18569.99498748229,
19494,
20418.00501251771,
-0.09479891377015608,
19088,
19494,
19165.165520266677,
489.98218498456845,
-180856
],
[
18870,
18980,
18210,
18280,
28829,
28.13684345012945,
-494.61915421612866,
-446.3567538014164,
-48.26240041471226,
18364.980754296896,
19437,
20509.019245703104,
-0.11030706854999274,
18922,
19437,
18988.132416213342,
509.9834574856707,
-209685
],
[
18450,
18850,
18240,
18850,
10340,
38.5935286771239,
-478.9929961269663,
-452.8840022665264,
-26.10899386043991,
18304.740396119767,
19408.5,
20512.259603880233,
-0.11373981542934622,
18832,
19408.5,
18960.505932970675,
517.1274962366942,
-199345
],
[
18710,
19060,
18670,
19060,
17105,
41.94515314026694,
-444.5395332807311,
-451.21510846936735,
6.6755751886362305,
18274.45879752711,
19370,
20465.54120247289,
-0.1131173156915736,
18812,
19370,
18980.40474637654,
508.04696079121607,
-182240
],
[
19090,
19200,
18900,
19140,
14392,
43.21665659864057,
-406.0983355148128,
-442.19175387845644,
36.09341836364365,
18261.425142124222,
19332,
20402.574857875778,
-0.11075676162588222,
18836,
19332,
19012.32379710123,
493.1864635918435,
-167848
],
[
19130,
19350,
19010,
19330,
18394,
46.228809484791526,
-356.19599156128606,
-424.99260141502236,
68.7966098537363,
18261.288860035267,
19308,
20354.711139964733,
-0.10842253366114904,
18932,
19308,
19075.859037680988,
482.24457333528323,
-149454
],
[
19330,
20050,
19330,
19770,
35073,
52.51127763479295,
-277.9397848562621,
-395.58203810327035,
117.64225324700823,
18276.162366639943,
19297,
20317.837633360057,
-0.10580272926984062,
19230,
19297,
19214.68723014479,
499.2271038113345,
-114381
]
] | no news data |
0 | [
[
14890,
15000,
14810,
14910,
16824,
48.90875113740812,
-98.37367367014303,
-70.92009746608078,
-27.45357620406226,
14511.54941028479,
15036,
15560.45058971521,
-0.06975932292035253,
14872,
15036,
14978.87163152591,
417.75859351110034,
671369
],
[
14950,
15000,
14800,
14890,
20695,
48.366122737590956,
-100.33861504486413,
-76.80380098183744,
-23.534814063026687,
14538.224850025597,
15045,
15551.775149974403,
-0.0673679162478435,
14898,
15045,
14961.097305220728,
402.20440826030745,
650674
],
[
14890,
14920,
14740,
14750,
13909,
44.633138974214276,
-111.90273019548658,
-83.82358682456727,
-28.07914337091931,
14523.249016500822,
15040,
15556.750983499178,
-0.06871688610361408,
14878,
15040,
14918.877844176583,
386.3326648131426,
636765
],
[
14830,
14830,
14510,
14610,
18510,
41.20797924788292,
-130.85578075286503,
-93.23002561022683,
-37.6257551426382,
14475.952978717718,
15025,
15574.047021282282,
-0.07308446206752506,
14822,
15025,
14857.102275341267,
381.5946173264896,
618255
],
[
14610,
14640,
14410,
14490,
19891,
38.482021210674866,
-153.7864524915185,
-105.34131098648517,
-48.445141505033334,
14446.659941389571,
15018.5,
15590.340058610429,
-0.07615142106208063,
14730,
15018.5,
14783.681820273014,
370.7664303745975,
598364
],
[
14420,
14830,
14410,
14660,
16424,
44.121452566693485,
-156.43827277118544,
-115.56070334342523,
-40.87756942776021,
14430.503204847664,
15013.5,
15596.496795152336,
-0.07766300931193071,
14680,
15013.5,
14758.945456218411,
374.2831139192691,
614788
],
[
14700,
14900,
14640,
14730,
14774,
46.304218786000526,
-151.14909181911753,
-122.6783810385637,
-28.47071078055383,
14401.639106086363,
14998,
15594.360893913637,
-0.07952538924038371,
14648,
14998,
14753.15636497473,
366.120034353607,
629562
],
[
14770,
14930,
14710,
14850,
16232,
49.9160587787851,
-135.71000028323397,
-125.28470488749775,
-10.425295395736214,
14394.0207902986,
14975,
15555.9792097014,
-0.07759321665461097,
14668,
14975,
14772.525091979784,
355.6828890426351,
645794
],
[
14850,
14860,
14640,
14710,
12796,
46.02627353553463,
-133.23538440431366,
-126.87484079086093,
-6.360543613452734,
14391.139101685572,
14938,
15484.860898314428,
-0.07321741843813465,
14688,
14938,
14760.020073583828,
345.99125411101835,
632998
],
[
14790,
14800,
14600,
14610,
23693,
43.42332795038452,
-137.75543880795885,
-129.05096039428054,
-8.704478413678316,
14385.226049332083,
14896.5,
15407.773950667917,
-0.06864350024071658,
14712,
14896.5,
14730.016058867062,
335.56330738880274,
609305
]
] | no news data |
0 | [
[
4270,
4270,
4155,
4225,
99050,
52.11557589709913,
-23.129256952562173,
-36.5983667874391,
13.469109834876924,
4056.838452347907,
4181.75,
4306.661547652093,
-0.059741279441426605,
4184,
4181.75,
4201.433133415701,
121.76424591789328,
-354657
],
[
4225,
4225,
4120,
4175,
86078,
48.140227573002164,
-23.3884205138138,
-33.956377532714036,
10.567957018900238,
4055.802855067811,
4179.75,
4303.697144932189,
-0.059308401187721314,
4199,
4179.75,
4196.146506732561,
120.56679978090091,
-440735
],
[
4175,
4210,
4120,
4185,
56469,
48.978481707044466,
-22.52721338358242,
-31.670544702887714,
9.143331319305293,
4056.302855067811,
4180.25,
4304.197144932189,
-0.05930130730563439,
4214,
4180.25,
4193.917205386049,
118.38345693940799,
-384266
],
[
4185,
4200,
4100,
4145,
63842,
45.79016139302107,
-24.7866412629337,
-30.293764014896915,
5.507122751963216,
4052.9587364935282,
4177.5,
4302.041263506471,
-0.05962478204977691,
4200,
4177.5,
4184.133764308839,
117.07035287230742,
-448108
],
[
4145,
4150,
4005,
4060,
75756,
39.85320928466084,
-33.055006225240504,
-30.846012456965635,
-2.208993768274869,
4072.1195783848734,
4180.5,
4288.880421615127,
-0.05185045885187254,
4158,
4180.5,
4159.307011447072,
119.06532766714261,
-523864
],
[
4075,
4135,
4005,
4115,
65731,
44.837083133081144,
-34.76891032704498,
-31.630592030981504,
-3.138318296063474,
4070.4554884989716,
4180,
4289.544511501029,
-0.05241364186652088,
4136,
4180,
4150.445609157658,
119.84637569091814,
-458133
],
[
4130,
4140,
4040,
4080,
29222,
42.42776171780311,
-38.50750857971798,
-33.005975340728796,
-5.5015332389891825,
4061.084229681085,
4177.5,
4293.915770318915,
-0.05573465963802027,
4117,
4177.5,
4136.356487326126,
118.42877742728113,
-487355
],
[
4080,
4145,
4040,
4120,
42675,
45.99913107039049,
-37.806894577341154,
-33.96615918805127,
-3.8407353892898826,
4056.1094372843177,
4175.25,
4294.390562715682,
-0.05706990609696766,
4104,
4175.25,
4133.085189860901,
117.4695790396182,
-444680
],
[
4125,
4150,
4070,
4100,
20354,
44.51231739824591,
-38.42257426690685,
-34.85744220382239,
-3.5651320630844623,
4048.3203099740404,
4168.5,
4288.67969002596,
-0.0576608804250736,
4095,
4168.5,
4126.468151888721,
114.79318053678833,
-465034
],
[
4100,
4170,
4090,
4150,
74546,
48.954430985922926,
-34.478476311245686,
-34.78164902530705,
0.30317271406136115,
4046.5741016948436,
4165.75,
4284.925898305156,
-0.05721701893063968,
4113,
4165.75,
4131.174521510977,
112.30795335558916,
-390488
]
] | no news data |
0 | [
[
117500,
122400,
116000,
120800,
95511,
47.512698404028676,
-3223.1736270909605,
-3863.016199501264,
639.8425724103035,
108507.54525304654,
117125,
125742.45474695346,
-0.14714970752535256,
114440,
117125,
116739.70656934181,
6658.003517094143,
-564
],
[
120800,
127300,
118700,
124400,
116519,
51.43146073922526,
-2401.9417271150887,
-3570.8013050240293,
1168.8595779089405,
108699.08844053088,
117060,
125420.91155946912,
-0.14284830957575814,
116820,
117060,
118271.76525547345,
6796.717551587419,
115955
],
[
122800,
124700,
121500,
123500,
50402,
50.41800444683814,
-1802.9487373663142,
-3217.2307914924863,
1414.2820541261722,
108479.80282015415,
117305,
126130.19717984585,
-0.15046583146235631,
119820,
117305,
119317.41220437876,
6539.80915504546,
65553
],
[
123500,
127500,
122700,
123500,
80943,
50.41800444683813,
-1313.1058110689337,
-2836.4057954077757,
1523.299984338842,
108335.18634611594,
117585,
126834.81365388406,
-0.157329823597977,
122280,
117585,
120153.92976350302,
6415.5370725422135,
65553
],
[
120900,
121700,
116500,
118100,
85680,
44.338381847532325,
-1345.130802590138,
-2538.1507968442484,
1193.0199942541103,
109291.34937770086,
117955,
126618.65062229914,
-0.14689755622566478,
122060,
117955,
119743.14381080243,
6457.284424503484,
-20127
],
[
118600,
126200,
117800,
124300,
124830,
51.56062509605247,
-860.3055873706762,
-2202.581754949534,
1342.276167578858,
109655.97766778052,
118495,
127334.02233221948,
-0.14918810637106172,
122760,
118495,
120654.51504864194,
6596.049822753235,
104703
],
[
124300,
137400,
124000,
137100,
240059,
62.40586850274806,
550.4299013325654,
-1651.9794236931143,
2202.4093250256797,
107531.01745563523,
119560,
131588.9825443648,
-0.20122085219747038,
125300,
119560,
123943.61203891356,
7082.046263985147,
344762
],
[
135100,
143700,
134800,
142000,
190710,
65.58266105654697,
2040.3174790763005,
-913.5200431392315,
2953.837522215532,
105085.51551706344,
120730,
136374.48448293656,
-0.2591648220481498,
129000,
120730,
127554.88963113085,
7211.900102271922,
535472
],
[
141100,
146200,
139600,
143800,
147055,
66.69599728555661,
3327.946578686635,
-65.2267187740581,
3393.173297460693,
103418.67380486632,
122050,
140681.32619513368,
-0.30530645137457885,
133060,
122050,
130803.91170490469,
7168.192952109643,
682527
],
[
145100,
146900,
140400,
142700,
96941,
65.30570836803724,
4211.0981914447475,
790.0382632697031,
3421.0599281750447,
102560.07562862714,
123255,
143949.92437137285,
-0.33580665078695154,
137980,
123255,
133183.12936392374,
7120.464884101812,
585586
]
] | no news data |
0 | [
[
149000,
149300,
147000,
147100,
172209,
27.99784881577246,
-7107.35362851448,
-8076.331693418675,
968.978064904195,
144847.27603772402,
152565,
160282.72396227598,
-0.10117292907647207,
147800,
152565,
149447.7400391222,
4306.315531531636,
-1827096
],
[
147100,
147800,
144900,
146000,
92683,
26.738628935484037,
-6941.063546813006,
-7849.278064097542,
908.2145172845358,
144108.53606972637,
151990,
159871.46393027363,
-0.10371029581253546,
147460,
151990,
148758.19203129777,
4205.864422136519,
-1919779
],
[
145500,
149000,
145100,
147400,
119159,
30.99258223620616,
-6619.99794380684,
-7603.422040039402,
983.4240962325621,
144114.04477971743,
151380,
158645.95522028257,
-0.095996237551626,
147600,
151380,
148486.55362503824,
4184.016963412482,
-1800620
],
[
148700,
149900,
147100,
147300,
99572,
30.854767201883185,
-6300.98645491252,
-7342.934923014027,
1041.9484681015074,
144426.9953917264,
150760,
157093.0046082736,
-0.08401438854170329,
147520,
150760,
148249.2429000306,
4085.1586088830195,
-1900192
],
[
147300,
148200,
145400,
146400,
64987,
29.579906243809134,
-6051.037437061808,
-7084.555425823583,
1033.517988761775,
143891.47238622128,
150455,
157018.52761377872,
-0.08724904607728177,
146840,
150455,
147879.39432002447,
3993.3615653913753,
-1965179
],
[
146500,
149800,
145500,
145900,
104108,
28.86632372331374,
-5826.136782767833,
-6832.871697212434,
1006.7349144446007,
143441.3015421546,
150030,
156618.6984578454,
-0.0878317464219876,
146600,
150030,
147483.51545601958,
4015.264310720563,
-2069287
],
[
145300,
146500,
143700,
146300,
66602,
30.314640709029252,
-5551.629013360653,
-6576.623160442078,
1024.9941470814256,
143218.34450427722,
149605,
155991.65549572278,
-0.08538024124491532,
146660,
149605,
147246.81236481568,
3928.459717097666,
-2002685
],
[
145300,
151800,
145300,
150100,
172930,
42.32793601657902,
-4970.158493017603,
-6255.330226957183,
1285.17173393958,
143393.78082562046,
149395,
155396.21917437954,
-0.08034029484761258,
147200,
149395,
147817.44989185256,
4112.141165876405,
-1829755
],
[
150900,
153500,
150200,
151500,
144234,
46.020106572373166,
-4346.26952701644,
-5873.518086969036,
1527.2485599525953,
143816.10361544465,
149195,
154573.89638455535,
-0.07210558510077887,
148040,
149195,
148553.95991348207,
4061.2739397423757,
-1685521
],
[
152900,
154900,
152300,
154300,
218782,
52.561389039477355,
-3584.57567015494,
-5415.729603606217,
1831.1539334512772,
143847.04257475975,
149185,
154522.95742524025,
-0.07156158360747063,
149620,
149185,
149703.16793078568,
4014.0400869036343,
-1466739
]
] | no news data |
0 | [
[
629,
636,
622,
630,
85389,
44.05816578098684,
-11.253097564886389,
-9.46810852192879,
-1.7849890429575979,
615.5464943464787,
645.6499999999999,
675.7535056535211,
-0.09325023047632995,
628,
645.6499999999999,
633.8243436530638,
15.780818645156085,
-1476359
],
[
624,
628,
622,
624,
121626,
40.783542598041194,
-11.437293982669644,
-9.861945614076962,
-1.5753483685926817,
614.4799838882963,
645.3499999999999,
676.2200161117036,
-0.09566906674425862,
627,
645.3499999999999,
631.859474922451,
15.225045884787793,
-1597985
],
[
624,
629,
623,
624,
63950,
40.783542598041194,
-11.45126788283983,
-10.179810067829536,
-1.2714578150102938,
611.8415008395425,
643.9,
675.9584991604574,
-0.09957601851361228,
626.2,
643.9,
630.2875799379608,
14.56611403587438,
-1597985
],
[
628,
635,
622,
629,
201540,
44.75215242031645,
-10.932856917071831,
-10.330419437677994,
-0.6024374793938367,
611.9374275902898,
641.75,
671.5625724097102,
-0.09291023735009035,
627,
641.75,
630.0300639503687,
14.454248747597639,
-1396445
],
[
630,
632,
619,
624,
118209,
41.73963665653072,
-10.80096391634686,
-10.424528333411768,
-0.37643558293509116,
610.066263005343,
640.2,
670.3337369946571,
-0.0941385098239833,
626.2,
640.2,
628.824051160295,
14.350373837054951,
-1514654
],
[
620,
626,
620,
625,
75735,
42.57226608864331,
-10.494768956618145,
-10.438576458053044,
-0.056192498565101445,
608.621328570525,
638.75,
668.878671429475,
-0.09433634889855201,
625.2,
638.75,
628.059240928236,
13.753918562979598,
-1438919
],
[
630,
633,
621,
631,
255045,
47.42712108696406,
-9.656641635387814,
-10.282189493519997,
0.6255478581321832,
608.111265394312,
637.65,
667.188734605688,
-0.09264874023582836,
626.6,
637.65,
628.6473927425889,
13.628638665623914,
-1183874
],
[
634,
638,
628,
636,
63873,
51.13444757344244,
-8.491081578750027,
-9.923967910566004,
1.4328863318159772,
609.4417137711803,
636.2499999999999,
663.0582862288195,
-0.08426966201593593,
629,
636.2499999999999,
630.1179141940711,
13.36945018950792,
-1120001
],
[
641,
641,
623,
627,
358260,
44.98515092360883,
-8.1990777557005,
-9.578989879592903,
1.379912123892403,
609.8113628647453,
634.6499999999999,
659.4886371352544,
-0.07827507172537478,
628.6,
634.6499999999999,
629.4943313552569,
13.70020374740021,
-1478261
],
[
630,
635,
628,
635,
227841,
50.664558728783284,
-7.2386864099413515,
-9.110929185662593,
1.8722427757212419,
611.4024437444394,
633.4499999999999,
655.4975562555604,
-0.06961103877357486,
630.8,
633.4499999999999,
630.5954650842056,
13.293046336871623,
-1250420
]
] | no news data |
0 | [
[
18400,
18400,
18130,
18180,
76438,
34.7903664217651,
-590.8584990945492,
-579.9176180114202,
-10.940881083128943,
18055.29802759118,
19088.5,
20121.70197240882,
-0.10825386724036153,
18450,
19088.5,
18606.456413567852,
336.33219621782723,
-911310
],
[
18180,
18290,
18100,
18240,
40471,
36.4984078545959,
-586.7336874687899,
-581.2808319028942,
-5.452855565895675,
17967.96311437209,
19010.5,
20053.03688562791,
-0.10968011210940366,
18378,
19010.5,
18533.165130854282,
325.8798964879824,
-870839
],
[
18350,
18380,
18250,
18360,
27013,
39.889589214783896,
-567.2429240871425,
-578.4732503397439,
11.230326252601458,
17915.4046736805,
18943.5,
19971.5953263195,
-0.10854333426447073,
18326,
18943.5,
18498.53210468343,
312.6027610245551,
-843826
],
[
18500,
18740,
18280,
18630,
34212,
46.776676595631834,
-523.969614610498,
-567.5725231938948,
43.60290858339681,
17889.38462441275,
18907,
19924.61537558725,
-0.107644298470117,
18348,
18907,
18524.82568374674,
323.1311352370869,
-809614
],
[
18650,
18700,
18420,
18550,
36697,
45.12687373846573,
-490.47662724719703,
-552.1533440045553,
61.676716757358236,
17879.993917277494,
18854.5,
19829.006082722506,
-0.1033711933726703,
18392,
18854.5,
18529.86054699739,
320.05033986300924,
-846311
],
[
18550,
18550,
18360,
18400,
415984,
42.126702070804726,
-470.61201746401275,
-535.8450786964468,
65.23306123243401,
17866.60538257158,
18794.5,
19722.39461742842,
-0.09874108036163995,
18436,
18794.5,
18503.888437597914,
310.76102987279427,
-1262295
],
[
18430,
18480,
18170,
18280,
137134,
39.844500923654,
-459.2581264092223,
-520.5276882390019,
61.269561829779605,
17883.286319482413,
18721,
19558.713680517587,
-0.08949454415016152,
18444,
18721,
18459.110750078333,
310.70667059616613,
-1399429
],
[
18280,
18400,
18240,
18300,
74271,
40.42379980681037,
-443.53347528185986,
-505.12884564757354,
61.59537036571368,
17922.258487634143,
18653,
19383.741512365857,
-0.07835109766427464,
18432,
18653,
18427.288600062668,
299.9419084107257,
-1325158
],
[
18300,
18350,
18220,
18270,
35219,
39.80459192566789,
-428.55224177430136,
-489.8135248729191,
61.26128309861775,
17955.735976948577,
18592.5,
19229.264023051423,
-0.06849686949591745,
18360,
18592.5,
18395.830880050133,
287.80320066710243,
-1360377
],
[
18350,
18380,
18240,
18370,
50787,
42.94205686512418,
-403.95381390628245,
-472.6415826795918,
68.68776877330936,
17994.63140389362,
18546.5,
19098.36859610638,
-0.05951188591986395,
18324,
18546.5,
18390.664704040108,
277.24582919088084,
-1309590
]
] | no news data |
0 | [
[
8320,
8350,
8180,
8250,
41312,
47.512977073938586,
-234.05927218064244,
-195.20658177336296,
-38.85269040727948,
7798.495026953657,
8560.5,
9322.504973046343,
-0.17802814626396668,
8144,
8560.5,
8306.550111591801,
327.15374371660386,
-457854
],
[
8300,
8300,
8090,
8120,
17425,
44.95175629912197,
-236.39647054279703,
-203.4445595272498,
-32.95191101554724,
7754.600019730996,
8541.5,
9328.399980269003,
-0.18425334666487236,
8196,
8541.5,
8269.24008927344,
318.78561916541787,
-475279
],
[
8040,
8150,
7920,
8000,
74176,
42.66545366105884,
-245.10628156109124,
-211.7769039340181,
-33.32937762707314,
7687.991744107819,
8504,
9320.008255892182,
-0.19191163120700416,
8208,
8504,
8215.392071418752,
312.4437892250309,
-549455
],
[
7890,
8110,
7890,
7930,
87563,
41.3444449069468,
-254.72101917871805,
-220.3657269829581,
-34.355292195759944,
7625.730717494025,
8480.5,
9335.269282505975,
-0.20158464300594892,
8140,
8480.5,
8158.313657135001,
305.84066142324303,
-637018
],
[
7960,
8020,
7780,
7940,
41285,
41.622519505261195,
-258.5534088315162,
-228.00326335266976,
-30.550145478846446,
7564.0826342825385,
8437.5,
9310.917365717462,
-0.20703226446636125,
8048,
8437.5,
8114.6509257080015,
301.13775703586856,
-595733
],
[
7880,
7970,
7800,
7870,
32995,
40.18632524211174,
-264.19356130785127,
-235.24132294370608,
-28.952238364145188,
7510.831498655891,
8383,
9255.16850134411,
-0.2080802818428031,
7972,
8383,
8065.720740566401,
291.7707743904494,
-628728
],
[
7860,
8370,
7860,
8250,
115237,
50.226730291981916,
-235.28834103936333,
-235.25072656283754,
-0.03761447652578909,
7511.641753396485,
8350.5,
9189.358246603515,
-0.20091210025831147,
7998,
8350.5,
8102.5765924531215,
307.358576219703,
-513491
],
[
8200,
8310,
8080,
8180,
47411,
48.60806083831818,
-215.54449791118168,
-231.30948083250638,
15.764982921324702,
7533.161991655953,
8307,
9080.838008344046,
-0.18630986116384893,
8034,
8307,
8118.061273962498,
301.8329636325814,
-560902
],
[
8140,
8300,
8100,
8210,
58172,
49.361267220466665,
-195.22616499980086,
-224.0928176659653,
28.86665266616444,
7586.329572708873,
8262,
8937.670427291128,
-0.16356098457785714,
8090,
8262,
8136.449019169999,
294.5591805159685,
-502730
],
[
8210,
8360,
8210,
8290,
51139,
51.406535420361344,
-170.70067722023214,
-213.41438957681868,
42.71371235658654,
7646.217854469882,
8226.5,
8806.782145530118,
-0.14107631326326342,
8160,
8226.5,
8167.159215336,
284.2335247648279,
-451591
]
] | no news data |
0 | [
[
10340,
10410,
10130,
10160,
22154,
33.43437293800213,
-273.9033338681056,
-251.7040097621113,
-22.19932410599432,
10086.530202838323,
10657,
11227.469797161677,
-0.10706011019267654,
10298,
10657,
10395.671003756408,
206.69721317420937,
-122230
],
[
10270,
10370,
10110,
10300,
12542,
40.58132280031622,
-266.6011139284601,
-254.68343059538108,
-11.917683333079026,
10068.223633798956,
10616,
11163.776366201044,
-0.10319826039959379,
10294,
10616,
10376.536803005127,
210.50455509033725,
-109688
],
[
10310,
10410,
10230,
10380,
9678,
44.26391638025073,
-251.46004572584934,
-254.03875362147477,
2.5787078956254277,
10082.00981208929,
10577.5,
11072.99018791071,
-0.09368757984603342,
10300,
10577.5,
10377.229442404101,
208.3256582981703,
-100010
],
[
10350,
10350,
10190,
10190,
10930,
38.20735547501751,
-251.88843906311013,
-253.60869070980186,
1.720251646691736,
10031.946964714596,
10550,
11068.053035285404,
-0.09820910621524244,
10266,
10550,
10339.783553923282,
207.01668270544388,
-110940
],
[
10170,
10250,
10160,
10250,
6960,
40.95488614647099,
-244.56722656024613,
-251.8003978798907,
7.233171319644583,
10002.583323130142,
10522,
11041.416676869858,
-0.09872964776085494,
10256,
10522,
10321.826843138626,
198.6583482264836,
-103980
],
[
10230,
10430,
10190,
10420,
27349,
48.00862568464444,
-222.48288939634585,
-245.93689618318177,
23.45400678683592,
10008.63521301912,
10498,
10987.36478698088,
-0.09323009849130867,
10308,
10498,
10341.461474510901,
201.61132335316336,
-76631
],
[
10420,
10620,
10360,
10580,
20272,
53.624066612360664,
-189.88139572780528,
-234.7257960921065,
44.84440036430121,
10026.94365996359,
10482.5,
10938.05634003641,
-0.08691749869523681,
10364,
10482.5,
10389.169179608722,
205.78194311365172,
-56359
],
[
10580,
10660,
10520,
10600,
8602,
54.28868292501465,
-160.57958278831757,
-219.89655343134874,
59.31697064303117,
10057.181419723924,
10466,
10874.818580276076,
-0.07812317605122804,
10408,
10466,
10431.335343686978,
201.08323289124803,
-47757
],
[
10590,
10610,
10500,
10600,
12511,
54.28868292501464,
-135.79235518286987,
-203.07571378165298,
67.28335859878311,
10090.013048785184,
10451,
10811.986951214816,
-0.06908180101709237,
10490,
10451,
10465.068274949583,
194.57728768473032,
-47757
],
[
10540,
10615,
10520,
10580,
14285,
53.40112218561107,
-116.4201129827834,
-185.74459362187906,
69.32448063909567,
10098.79096505572,
10444.5,
10790.20903494428,
-0.06619925031246696,
10556,
10444.5,
10488.054619959667,
187.46462427867814,
-62042
]
] | no news data |
0 | [
[
21900,
22450,
21650,
22350,
85363,
69.16962042406632,
-1096.9651923783204,
-1392.4313668967957,
295.4661745184753,
20921.001573756617,
22137.5,
23353.998426243383,
-0.10990386685428641,
21760,
22137.5,
21949.823087334746,
973.1973166372946,
1203633
],
[
22200,
24200,
21950,
24000,
439287,
74.19645169715965,
-860.532853431192,
-1286.051664203675,
425.518810772483,
20871.62053035852,
22147.5,
23423.37946964148,
-0.1152165679775578,
22270,
22147.5,
22359.8584698678,
1064.3975083060593,
1642920
],
[
25100,
26150,
24500,
24700,
529350,
75.98536849735045,
-609.6467433907746,
-1150.770680041095,
541.1239366503203,
20579.18377045522,
22215,
23850.81622954478,
-0.14727132383927796,
22980,
22215,
22827.88677589424,
1141.9405434270552,
2172270
],
[
24650,
24850,
23650,
24050,
162889,
71.05896914281551,
-457.9878623802979,
-1012.2141165089355,
554.2262541286376,
20492.447729659863,
22317.5,
24142.552270340137,
-0.16355346883299085,
23400,
22317.5,
23072.30942071539,
1146.0876474679799,
2009381
],
[
24100,
24100,
23000,
23400,
178367,
66.42138052007022,
-385.79941871248593,
-886.9311769496456,
501.1317582371597,
20498.4184842755,
22382.5,
24266.5815157245,
-0.16835308975534471,
23700,
22382.5,
23137.847536572313,
1142.7956726488385,
1831014
],
[
23350,
24100,
23150,
24050,
132327,
68.6264470929036,
-272.9930948278743,
-764.1435605252914,
491.1504656974171,
20452.10473252867,
22475,
24497.89526747133,
-0.180012927027482,
24040,
22475,
23320.27802925785,
1129.0245531739215,
1963341
],
[
24050,
24400,
23600,
24250,
120408,
69.2945986269462,
-165.54662346724945,
-644.4241731136831,
478.87754964643364,
20406.444817638396,
22575,
24743.555182361604,
-0.1921200604528553,
24090,
22575,
23506.22242340628,
1105.5227993757842,
2083749
],
[
24250,
24750,
24000,
24400,
134208,
69.81383505559582,
-67.51253196286052,
-529.0418448835186,
461.52931292065807,
20393.00920968645,
22692.5,
24991.99079031355,
-0.2026652674067247,
24030,
22692.5,
23684.977938725027,
1080.1283137060855,
2217957
],
[
24600,
24600,
23700,
24100,
79286,
67.36042646021981,
-13.867445662122918,
-426.00696503923945,
412.1395193771165,
20417.762062012585,
22787.5,
25157.237937987415,
-0.20798577623586745,
24040,
22787.5,
23767.982350980023,
1067.2620055842222,
2138671
],
[
24100,
24800,
23700,
24450,
137867,
68.74062069864542,
56.240441846002796,
-329.55748366219103,
385.7979255081938,
20447.38027009016,
22905,
25362.61972990984,
-0.21459242348044869,
24250,
22905,
23904.38588078402,
1069.6004337567779,
2276538
]
] | no news data |
0 | [
[
154100,
160900,
153300,
155500,
190370,
56.09108147079225,
-2153.4045240782434,
-2753.0561640845103,
599.6516400062669,
140966.57621536186,
152310,
163653.42378463814,
-0.1489517928519223,
151760,
152310,
152418.96355605632,
7168.1525137565,
-54229
],
[
154400,
163100,
154000,
160800,
203406,
60.266829673199894,
-1334.37764620682,
-2469.3204605089722,
1134.9428143021523,
140741.81524535862,
152705,
164668.18475464138,
-0.1566836024313726,
154300,
152705,
154095.17084484507,
7306.141619916751,
149177
],
[
159700,
161300,
158900,
159900,
78115,
59.23662575425929,
-749.2782103108475,
-2125.3120104693476,
1376.0338001585,
140591.99355531856,
152940,
165288.00644468144,
-0.16147517254716146,
156440,
152940,
155256.13667587604,
6955.70293277984,
71062
],
[
158500,
164000,
157900,
161100,
121214,
60.21320442352373,
-186.60169261106057,
-1737.5699468976902,
1550.9682542866296,
141269.3211474616,
153690,
166110.6788525384,
-0.1616328824586948,
158120,
153690,
156424.90934070083,
6894.581294724137,
192276
],
[
161300,
163300,
159700,
160900,
91345,
59.95539498718635,
240.41383199833217,
-1341.9731911184858,
1582.387023116818,
142290.4320297122,
154465,
166639.5679702878,
-0.15763529563704154,
159640,
154465,
157319.92747256067,
6659.254059386698,
100931
],
[
160000,
163500,
160000,
161700,
67007,
60.68059643976829,
636.0480597464193,
-946.368940945505,
1582.4170006919244,
143822.3672946492,
155350,
166877.6327053508,
-0.1484085317714942,
160880,
155350,
158195.94197804853,
6433.593055144791,
167938
],
[
160900,
167800,
160900,
165500,
127717,
64.01427133866775,
1241.903388497827,
-508.7144750568385,
1750.6178635546657,
143686.65856255646,
155990,
168293.34143744354,
-0.157745258509437,
161820,
155990,
159656.75358243883,
6466.907836920163,
295655
],
[
173300,
183800,
165500,
175600,
1165082,
71.04190055110105,
2508.1216273942264,
94.65274543337449,
2413.468881960852,
141916.34151983724,
157010,
172103.65848016276,
-0.1922636581130216,
164960,
157010,
162845.40286595107,
7312.128705711581,
1460737
],
[
174000,
188400,
173900,
187400,
402363,
76.75375007935402,
4412.900912827114,
958.3023789121223,
3454.598533914991,
138063.18639528757,
158090,
178116.81360471243,
-0.2533596508914217,
170220,
158090,
167756.32229276086,
7825.548083875039,
1863100
],
[
185600,
188300,
183300,
187400,
197013,
76.75375007935405,
5854.959886738041,
1937.6338804773063,
3917.3260062607346,
135508.27249780265,
159450,
183391.72750219735,
-0.3003038883938206,
175520,
159450,
171685.05783420868,
7623.723220741108,
1863100
]
] | 네이버 '웨일', 베트남서 구글 '크롬'에 도전장…'첫 약국용 유산균 개발' CJ바사, ‘프리미엄 건기식’ 입지 넓힌다 [AI 프리즘*스타트업 창업자 뉴스]: 네이버 웨일, 베트남 첫 진출···동남아서 상대적으로 크롬 영향력이 작아 먼저 공략CJ바이오사이언스, 약국 전용 유산균 개발···고기능 프리미엄 건기식으로 수익성 개선 시도샤오미 전기차 76초마다 1대 생산···자동화율 91%로 테슬라 65% 압도[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다. 네이버 베트남 진출부터 샤오미 76초 생산까지 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 플랫폼 기업들의 글로벌 진출 전략: 네이버가 웨일 브라우저의 첫 해외 진출지로 베트남을 선택한 것은 크롬 점유율이 61.8%로 다른 동남아 국가 대비 낮고 토종 브라우저 '콕콕'이 경쟁하는 시장이기 때문이다. 이에 따라 스타트업들도 글로벌 진출 시 기존 강자의 영향력이 약한 지역을 우선 공략하여 입지를 다진 후 확장하는 전략적 접근이 필요한 상황이다.■ 바이오 헬스케어 기업의 새로운 사업 도전: CJ바이오사이언스가 첫 약국 전용 유산균 제품을 개발하며 고기능 프리미엄 시장 공략에 나선 것은 기존 온라인 중심 유통에서 전문 채널로 확대하는 전략이다. 또한 연간 수백억 원의 영업손실을 기록하는 상황에서 수익성 있는 채널 다변화를 통한 적자 탈피가 바이오 스타트업들의 생존 핵심 과제로 부상하고 있는 모습이다.■ 제조업의 하이퍼 자동화: 샤오미가 91% 자동화율로 76초마다 전기차 1대를 생산하며 테슬라의 65% 자동화율을 압도하는 것은 제조 스타트업들에게 시사하는 바가 크다. 한편 하이퍼 다이캐스팅 등 자체 기술 개발과 700대 로봇 투입을 통한 생산 효율성 극대화가 글로벌 경쟁력 확보의 결정적 전략으로 자리잡고 있는 전망이다.[스타트업 창업자 관심 뉴스]1. 영토 넓히는 웹브라우저 ‘웨일’…네이버, 베트남서 크롬에 도전장핵심 요약: 네이버가 베트남을 자체 웹 브라우저 ‘웨일’의 첫 글로벌 행선지로 낙점하고 현지 진출에 집중하고 있다. 동남아 지역에 상대적으로 구글 ‘크롬’의 영향력이 작은 베트남을 선공략해 입지를 다지고 순차적으로 이웃 국가로 행보를 이어가겠다는 전략이다. 1일 정보기술(IT) 업계에 따르면 네이버 베트남 법인은 최근 웨일 개발자 채용을 진행하는 등 현지 입맛에 맞는 서비스를 운영하기 위한 전략을 세우고 있다. 다만 구체적인 현지 론칭 시점은 아직 미정으로 파악된다. 웨일은 네이버가 사실상 전 세계를 장악하고 있는 구글의 크롬에 맞서기 위해 전체 개발 기간만 5년이 걸려 2017년 첫선을 보인 토종 웹 브라우저다. 네이버는 지난해 본격적으로 해외 시장 진출에 나설 계획이었으나 후발주자인 만큼 경쟁력과 완성도를 더 높이고 출시하기로 결정하고, 론칭 일정을 미룬 바 있다.2. CJ바사 첫 약국용 유산균 개발 ‘프리미엄 건기식’ 입지 넓힌다핵심 요약: 마이크로바이옴 신약개발 기업 CJ바이오사이언스가 건강기능식품 전문 기업 CJ웰케어와 손잡고 첫 약국 전용 제품을 출시한다. 1일 업계에 따르면 CJ바이오사이언스는 유산균 브랜드 ‘바이오코어’의 약국 판매 전용 제품을 개발하고 있다. 이는 유산균 함량은 높이고 가능성이 입증된 균주를 활용한 고기능 프리미엄 제품으로 알려졌다. 연내 CJ바이오사이언스가 개발을 마치고, CJ웰케어가 완제품 유통과 판매를 맡을 예정이다. 약국에서만 판매하는 전용 제품을 개발하는 것은 이번이 처음이다. 제약업계 관계자는 “일반적인 건기식은 대형 마트나 다이소 등에서도 쉽게 구입할 수 있지만 고기능 제품은 여전히 전문가 설명이 판매에 중요한 역할을 한다”며 “유산균 건기식 외에도 마이크로바이옴 기반 맞춤형 건기식 등 향후 두 회사가 다양한 분야에서 협력을 강화해 나갈 것으로 보이는 만큼 약국 채널 공략에 나서는 것으로 보인다”고 말했다.3. “76초에 전기차 1대씩 찍어내”…美 압박 뚫은 ‘대륙의 쇼크’핵심 요약: 샤오미의 전기차 공장 ‘슈퍼팩토리’가 생산능력을 최대치로 가동할 경우 시간당 47대 76초마다 1대씩 전기차를 찍어낼 수 있는 것으로 알려졌다. 이와 같은 생산속도가 가능한 이유는 자체 연구개발한 하이퍼 다이캐스팅 공법을 활용했기 때문이다. 샤오미는 기존 주조 공법을 자체 기술력으로 업그레이드해 총 72개의 부품을 하나로 통합해 120초마다 하나의 다이캐스트 부품을 생산할 수 있다. 실제로 기존 방식보다 용접 포인트는 840개 줄고 차체 무게는 17% 가벼워졌으며 생산효율은 약 10배 향상됐다. 샤오미 측은 자체 개발한 인공지능(AI) 검사 시스템이 99.9% 이상의 높은 정확도로 결함을 감지하고 효율을 수십 배 이상 향상시켰음을 공개했다. 한편 샤오미 전기차는 미국의 압박에서 시작됐다. 2021년 1월 샤오미는 미국 국방부의 ‘중국 군사기업’ 목록에 포함됐다. 5월 목록에서 제외됐지만 언제라도 칩과 시스템 공급이 중단될 것을 우려한 레이쥔 회장이 고급 전기차로 눈을 돌린 것이다. 이후 높은 자동화율을 바탕으로 샤오미는 수익성을 빠르게 끌어올렸고 올해 2분기 샤오미의 전기차 부문 매출총이익률은 26.4%로 테슬라의 17.2%를 앞섰다.[스타트업 창업자 참고 뉴스]4. 美 수출 12% 급감……반도체 덕분에 쇼크는 벗었다핵심 요약: 우리나라 경제를 이끄는 수출 분야에서 양극화 현상이 심화하고 있다. 총 수출금액은 전년 대비 소폭 늘어나며 선방하고 있는 것처럼 보이지만 지역별·품목별 수출 쏠림은 오히려 점점 더 커지고 있기 때문이다. 특히 반도체 등 일부 품목에 수출이 집중되며 반도체 업황 사이클에 따라 국가 경제 전체가 흔들릴 수 있다는 우려가 나오고 있다. 산업통상자원부가 1일 발표한 ‘2025년 8월 수출입동향’에 따르면 지난달 수출액은 584억 달러로 전년 동월 대비 1.3% 늘었다. 특히 지난달 반도체 수출액이 월간 기준 최고치인 151억 달러를 기록하며 전체 수출 실적을 끌어올렸다. 자동차(8.6%)와 선박(11.8%)도 전년 대비 수출 실적이 증가했지만 ‘반도체 착시’를 걷어내고 보면 수출 성적을 낙관할 수 없는 상황이다. 실제 올 1~8월 반도체를 제외한 누적 수출액은 3509억 달러로 전년 (3611억 달러) 대비 3%(102억 달러) 가까이 감소했다. 아울러 올해 역대급 호황을 누리고 있는 선박 수출까지 제외하면 실적은 더 나빠질 것으로 예상되고 있다.5.‘글로벌 IB’ 제프리스, 韓 공략…첫 투자 콘퍼런스 연다핵심 요약: 시가총액 기준으로 글로벌 투자은행(IB) 상위 열 손가락 안에 드는 제프리스가 한국에서 처음으로 대규모 투자 콘퍼런스를 진행한다. 삼성전자(005930)와 SK하이닉스(000660)·기아(000270) 등 국내를 대표하는 기업 100여 개가 참여하는 이번 투자 콘퍼런스를 발판 삼아 제프리스가 한국 자본시장 공략을 본격화할 것으로 예상된다. 1일 금융투자 업계에 따르면 글로벌 IB 제프리스는 KB증권과 함께 2일부터 3일까지 이틀간 서울 여의도콘래드호텔에서 국내외 투자자를 대상으로 투자 콘퍼런스를 개최한다. 제프리스가 연례행사인 투자 콘퍼런스를 한국에서 개최하는 것은 이번이 처음으로 IB 입장에서 매우 전략적인 행사이다. 투자자와 기업을 중개하며 수익을 버는 IB로서는 행사에서 쌓은 관계망이 향후 국내에서 사업을 하는 데 큰 도움이 되기 때문이다. 이번 투자 콘퍼런스 강연 주제는 한국을 중심으로 미국·중국 등 전 세계 투자 흐름에 관한 내용이 주를 이룬 것으로 알려졌다.6. 美 빅테크 뚫은 포스코인터…6000억 핵심부품 수주핵심 요약: 포스코인터내셔널이 북미 빅테크로부터 6000억 원 규모의 구동모터코어를 수주하는 데 성공했다. 1일 업계에 따르면 포스코인터내셔널의 자회사 포스코모빌리티솔루션은 최근 미국의 한 전기차 업체와 전략적 장기 공급 협력 계약을 체결하고 총 300만 대 규모의 구동모터코어를 공급하기로 했다. 구동모터코어의 단가는 100만 대당 약 2000억 원으로 총계약 규모는 최소 6000억 원에 이를 것으로 추산된다. 이번 대규모 수주 성공의 핵심은 포스코인터내셔널이 구동모터코어의 핵심 원재료인 영구자석의 탈중국 공급망 구축인 것으로 알려졌다. 구동모터코어는 전기차 배터리의 전기에너지를 운동에너지로 전환하는 부품으로 전기강판·영구자석 등이 소재로 쓰이고 이 중 영구자석은 네오디뮴·프라세오디뮴 등 희토류를 사용한다. 포스코인터내셔널은 중국 의존도가 90%를 넘는 희토류 공급망 다변화에 성공하며 완성차 업의 구미를 당겼다.[자주 묻는 질문]Q. 글로벌 진출 시 어떤 시장부터 공략해야 효과적인가요?A. 기존 강자의 영향력이 약한 지역을 우선 공략하는 것이 핵심 전략입니다. 네이버가 웨일 브라우저 진출지로 크롬 점유율 61.8%의 베트남을 선택한 것처럼, 인도네시아 86.4%, 태국 70.1% 대비 경쟁 여지가 있는 시장을 먼저 공략해야 합니다. 또한 현지 법인 설립과 맞춤형 서비스 개발을 통해 입지를 다진 후 순차적으로 이웃 국가로 확장하는 단계적 접근이 성공의 핵심입니다.Q. 제조 스타트업이 글로벌 경쟁력을 확보하려면 어떤 전략이 필요한가요?A. 하이퍼 자동화와 자체 기술 개발이 절대적 핵심 전략입니다. 샤오미가 91% 자동화율로 테슬라의 65%를 압도하며 76초마다 전기차 1대를 생산하는 것처럼, 로봇 투입과 자체 개발 공법을 통한 생산 효율성 극대화가 필요합니다.Q. 수출 의존 스타트업이 현재 경제 상황에서 주의해야 할 점은?A. 특정 품목이나 지역에 대한 수출 편중을 피하고 포트폴리오를 다변화해야 합니다. 8월 수출에서 반도체를 제외하면 누적 수출액이 전년 대비 3% 감소하는 등 양극화가 심화되고 있어 특정 업황 사이클에 의존하는 리스크가 큽니다. 대미 수출이 12% 급감한 상황에서 아세안과 대만 등 대안 시장 개척이 중요하며, 가격 상승에 의존한 실적보다는 물량 기반의 지속가능한 성장 전략을 수립해야 합니다.[스타트업 창업자 핵심 체크포인트]✓ 글로벌 진출 전략: 네이버 웨일 사례처럼 기존 강자 영향력이 약한 지역을 우선 공략 후 단계적 확장 전략 수립 필수✓ 채널 다변화 전략: CJ바이오사이언스처럼 기존 온라인 중심에서 약국 등 전문 채널로 확대하여 수익성 개선 박차✓ 제조 자동화 혁신: 샤오미의 91% 자동화율과 하이퍼 다이캐스팅처럼 자체 기술 개발로 생산 효율성 극대화 추진✓ 공급망 다변화: 포스코인터내셔널의 탈중국 희토류 공급망처럼 특정 국가 의존도를 줄이는 리스크 관리 체계 구축[키워드 TOP 5]글로벌 진출 전략, 제조 자동화 혁신, 채널 다변화, 공급망 리스크 관리, 수출 포트폴리오 다변화, AI PRISM, AI 프리즘 9월2(화) 서울경제 1면 언박싱 |
0 | [
[
3995,
4040,
3900,
3925,
17089,
66.24164779784736,
121.78761133164198,
97.01755379058834,
24.770057541053646,
3305.028856006201,
3732.5,
4159.971143993799,
-0.22905352658743425,
3950,
3732.5,
3893.393846066916,
165.49847592717737,
392803
],
[
3910,
4045,
3860,
3915,
11477,
65.22061671317603,
117.2185651739951,
101.0577560672697,
16.16080910672541,
3340.6039873705854,
3755.25,
4169.896012629415,
-0.2208353705502509,
3935,
3755.25,
3897.715076853533,
166.891441932379,
381326
],
[
3950,
3950,
3815,
3860,
12550,
59.76432906027883,
107.91553966388392,
102.42931278659255,
5.486226877291372,
3375.2789558549184,
3773.5,
4171.721044145082,
-0.21106190228969476,
3903,
3773.5,
3890.1720614828264,
164.6134817943519,
368776
],
[
3995,
4135,
3885,
4085,
46776,
70.60015298616432,
117.3457556925564,
105.41260136778533,
11.933154324771067,
3405.304288283335,
3803.25,
4201.195711716665,
-0.20926613381537623,
3940,
3803.25,
3929.137649186261,
172.49823309475534,
415552
],
[
4085,
4170,
4010,
4150,
17849,
72.87298926487858,
128.5820132000058,
110.04648373422943,
18.535529465776378,
3409.3140721526283,
3828.5,
4247.685927847372,
-0.21898180898386935,
3987,
3828.5,
3973.3101193490093,
171.60550215941566,
433401
],
[
4150,
4245,
4060,
4060,
20319,
65.3407977943515,
128.74053958675358,
113.78529490473427,
14.955244682019313,
3428.780254868847,
3849.75,
4270.719745131153,
-0.2186997831709348,
4014,
3849.75,
3990.6480954792078,
172.5622520051717,
413082
],
[
4060,
4070,
3980,
4005,
4774,
61.17917022057991,
123.01014812808853,
115.63026554940512,
7.379882578683407,
3456.275120382116,
3868.75,
4281.224879617885,
-0.21323418655528759,
4032,
3868.75,
3993.5184763833663,
166.66494829051658,
408308
],
[
3975,
3985,
3885,
3885,
17273,
53.215389957168576,
107.54605056784567,
114.01342255309325,
-6.467371985247581,
3498.981183987376,
3885,
4271.018816012624,
-0.19872268520598393,
4037,
3885,
3971.8147811066933,
163.33173769833684,
391035
],
[
3900,
3920,
3790,
3795,
15300,
48.15269003216534,
87.02522141873396,
108.61578232622139,
-21.59056090748743,
3534.3015251104266,
3895.75,
4257.198474889573,
-0.18556040551348169,
3979,
3895.75,
3936.4518248853547,
160.95089929131277,
375735
],
[
3825,
3885,
3795,
3850,
8872,
51.20762360860131,
74.343372695997,
101.76130040017652,
-27.41792770417952,
3578.600320541038,
3909.25,
4239.899679458962,
-0.16916271891486195,
3919,
3909.25,
3919.161459908284,
155.88297791336186,
384607
]
] | no news data |
0 | [
[
4045,
4125,
4035,
4110,
7363,
44.82141091222513,
-61.43555811200076,
-53.63016145165714,
-7.805396660343625,
4035.3741977547006,
4193.75,
4352.125802245299,
-0.07552944369373443,
4105,
4193.75,
4130.417621235131,
125.66674889003703,
1080146
],
[
4110,
4140,
4065,
4120,
10792,
46.21692782773717,
-58.96316766838481,
-54.696762695002676,
-4.266404973382137,
4030.8981881318305,
4185,
4339.1018118681695,
-0.07364483243401172,
4104,
4185,
4128.334096988105,
122.04769539789153,
1090938
],
[
4150,
4155,
4080,
4130,
2372,
47.64294388722155,
-55.55644390010002,
-54.86869893602215,
-0.6877449640778721,
4040.4566946048753,
4173.75,
4307.043305395125,
-0.06387220384312653,
4109,
4173.75,
4128.667277590484,
118.68714572661356,
1093310
],
[
4145,
4145,
4050,
4060,
7400,
39.70654278505859,
-57.838282042896026,
-55.46261555739692,
-2.375666485499103,
4026.8171903557404,
4169.25,
4311.68280964426,
-0.06832538688937319,
4102,
4169.25,
4114.933822072388,
116.99520674614118,
1085910
],
[
4140,
4140,
3945,
4065,
15085,
40.46936300644812,
-58.56806084944037,
-56.083704615805615,
-2.484356233634756,
4013.771516500042,
4161.75,
4309.728483499958,
-0.07111358611159162,
4097,
4161.75,
4104.94705765791,
122.56697769284538,
1100995
],
[
4090,
4090,
3980,
4045,
7669,
38.377773472760495,
-60.0678241782216,
-56.88052852828882,
-3.1872956499327785,
3999.443422913376,
4152.5,
4305.556577086624,
-0.07371779751312424,
4084,
4152.5,
4092.9576461263277,
121.66933642907073,
1093326
],
[
4045,
4045,
3990,
4025,
1364,
36.35433069076008,
-62.153760413839336,
-57.935174905398924,
-4.2185855084404125,
3984.0393120191975,
4142,
4299.9606879808025,
-0.07627266440405722,
4065,
4142,
4079.3661169010625,
116.90724096985139,
1091962
],
[
4025,
4075,
4020,
4040,
3064,
38.95397821164794,
-61.883154781758094,
-58.72477088067076,
-3.1583839010873334,
3976.4368698618946,
4131.25,
4286.063130138105,
-0.07494735498365164,
4047,
4131.25,
4071.49289352085,
112.48529518629059,
1095026
],
[
4040,
4085,
4005,
4085,
15512,
46.07064704603087,
-57.376177095292405,
-58.455052123595095,
1.07887502830269,
3980.563758087554,
4122,
4263.436241912445,
-0.06862505672607747,
4052,
4122,
4074.19431481668,
110.1649169586984,
1110538
],
[
4100,
4100,
4030,
4090,
5490,
46.81258981675759,
-52.792349254383225,
-57.322511549752726,
4.5301622953695,
3987.3797566229996,
4113.5,
4239.620243377,
-0.06132016208921862,
4057,
4113.5,
4077.355451853344,
107.29599431879137,
1116028
]
] | no news data |
0 | [
[
5180,
5180,
5030,
5030,
59928,
30.19512252433267,
-313.25122051410835,
-205.62188772864863,
-107.62933278545972,
4646.780354073666,
5744.5,
6842.219645926334,
-0.38218109354211305,
5076,
5744.5,
5265.053841249253,
251.71730962248358,
-1736939
],
[
5090,
5420,
5020,
5070,
449862,
31.98832491816109,
-314.10074769493167,
-227.31765972190524,
-86.78308797302643,
4571.504142743763,
5689.5,
6807.495857256237,
-0.39300320142586775,
5082,
5689.5,
5226.043072999403,
262.30893036373476,
-1287077
],
[
5070,
5140,
5040,
5070,
25542,
31.98832491816109,
-311.18683596828396,
-244.09149497118102,
-67.09534099710294,
4513.879332530893,
5629.5,
6745.120667469107,
-0.39634804777301946,
5086,
5629.5,
5194.834458399523,
250.71543533775372,
-1287077
],
[
5060,
5120,
5000,
5020,
51502,
30.839815166336486,
-309.34617195489045,
-257.14243036792294,
-52.20374158696751,
4445.525808677881,
5586.5,
6727.474191322119,
-0.4084755003390741,
5060,
5586.5,
5159.8675667196185,
241.3786185279142,
-1338579
],
[
5000,
5090,
5000,
5010,
34156,
30.60315559269214,
-305.1764645716921,
-266.7492372086768,
-38.427227363015334,
4389.117414932346,
5533,
6676.882585067654,
-0.413476444991019,
5040,
5533,
5129.894053375695,
230.5658600616346,
-1372735
],
[
5020,
5130,
5010,
5130,
19981,
36.86429370622847,
-288.859155772072,
-271.1712209213558,
-17.687934850716147,
4370.007980268143,
5478,
6585.992019731857,
-0.4045242861379544,
5060,
5478,
5129.9152427005565,
222.66829862866072,
-1352754
],
[
5090,
5180,
5090,
5170,
14087,
38.8449508705304,
-269.59221405416883,
-270.8554195479185,
1.2632054937496378,
4392.005756595125,
5416,
6439.994243404875,
-0.3781367220845182,
5080,
5416,
5137.932194160446,
213.1919915837564,
-1338667
],
[
5170,
5200,
5110,
5200,
21530,
40.356232086056195,
-249.0315934597529,
-266.4906543302854,
17.459060870532483,
4419.157712580001,
5362,
6304.842287419999,
-0.351675601424841,
5106,
5362,
5150.345755328357,
204.39256361348808,
-1317137
],
[
5170,
5200,
5120,
5200,
44630,
40.35623208605619,
-230.08487825376142,
-259.2094991149806,
29.12462086121917,
4472.428568854518,
5307,
6141.571431145482,
-0.3145172154307451,
5142,
5307,
5160.276604262685,
195.50738049823894,
-1317137
],
[
5200,
5200,
5120,
5180,
14755,
39.59960492779624,
-214.21397741426608,
-250.2103947748377,
35.99641736057163,
4527.5721016140615,
5257.5,
5987.4278983859385,
-0.2776710978168097,
5176,
5257.5,
5164.221283410148,
187.25685331979332,
-1331892
]
] | no news data |
0 | [
[
16410,
16600,
16300,
16580,
78486,
54.08479557582427,
-272.5823436022911,
-324.4896499974519,
51.907306395160845,
16166.493707137995,
16615,
17063.506292862003,
-0.05398811831020207,
16460,
16615,
16513.78775241967,
404.1327209745136,
-1553004
],
[
16500,
16610,
16180,
16190,
118463,
45.98803199649972,
-281.0080208076033,
-315.7933241594822,
34.785303351878895,
16163.427736267307,
16565.5,
16967.57226373269,
-0.04854332965895285,
16454,
16565.5,
16449.030201935737,
405.98038376204835,
-1671467
],
[
16010,
16080,
15650,
15770,
147349,
39.184693406238324,
-317.9112377541278,
-316.21690687841135,
-1.694330875716446,
15987.916738595703,
16524,
17060.083261404296,
-0.06488541048224358,
16310,
16524,
16313.224161548591,
415.5532134933306,
-1818816
],
[
15660,
16020,
15590,
15700,
83918,
38.171141848837735,
-348.78514005976103,
-322.73055351468133,
-26.0545865450797,
15835.317363177357,
16469,
17102.682636822643,
-0.076954597950409,
16144,
16469,
16190.579329238873,
416.5851268152356,
-1902734
],
[
15600,
15820,
15530,
15700,
69376,
38.17114184883773,
-368.9993354267426,
-331.9843098970936,
-37.015025529648995,
15720.194535432389,
16410,
17099.80546456761,
-0.08407135460909326,
15988,
16410,
16092.4634633911,
407.54333204271876,
-1902734
],
[
15710,
15890,
15710,
15860,
71708,
42.13857678600828,
-367.86801458404443,
-339.16105083448383,
-28.7069637495606,
15653.572298170982,
16365.5,
17077.427701829016,
-0.08700347704977138,
15844,
16365.5,
16045.97077071288,
392.004522611096,
-1831026
],
[
15800,
15930,
15700,
15700,
88645,
39.41485230550341,
-375.55295677755385,
-346.4394320230979,
-29.113524754455966,
15565.03861388273,
16314,
17062.96138611727,
-0.09181824029879482,
15746,
16314,
15976.776616570305,
380.4327709960177,
-1919671
],
[
15790,
15970,
15740,
15860,
88127,
43.35769043184889,
-364.53058434480226,
-350.0576624874388,
-14.472921857363474,
15518.021065116574,
16273.5,
17028.978934883424,
-0.09284775062321254,
15764,
16273.5,
15953.421293256244,
372.5447159248736,
-1831544
],
[
15890,
15970,
15800,
15950,
76432,
45.506008620230745,
-344.56114059441643,
-348.9583581088343,
4.397217514417889,
15484.658039776,
16251,
17017.341960224,
-0.0943132065994707,
15814,
16251,
15952.737034604996,
358.07723621595414,
-1755112
],
[
15910,
16150,
15910,
16090,
109154,
48.76155440822434,
-313.8208511535795,
-341.9308567177834,
28.110005564203902,
15474.263125169415,
16225.5,
16976.736874830585,
-0.09259953466217809,
15892,
16225.5,
15980.189627683998,
349.6431479148146,
-1645958
]
] | no news data |
0 | [
[
253,
256,
251,
254,
163818,
47.66247924684174,
-2.911767528614746,
-4.373228193404327,
1.4614606647895814,
242.7720056123232,
252.60000000000002,
262.42799438767685,
-0.07781468240440874,
255.6,
252.60000000000002,
253.66003674208656,
7.741481107883565,
3502409
],
[
254,
254,
250,
253,
284223,
46.52048249490889,
-2.749686199663529,
-4.048519794656168,
1.2988335949926393,
242.7418401318088,
252.55,
262.3581598681912,
-0.07767301420068261,
254.4,
252.55,
253.52802939366924,
7.474232457320453,
3218186
],
[
253,
253,
243,
247,
582307,
40.283787945205034,
-3.0699964268423514,
-3.852815121093405,
0.7828186942510538,
243.6222516755949,
252.75000000000003,
261.87774832440516,
-0.07222748426828986,
252.60000000000002,
252.75000000000003,
252.2224235149354,
7.654644424654707,
2635879
],
[
248,
249,
245,
249,
147099,
43.025694998879004,
-3.1264218592264115,
-3.7075364687200065,
0.5811146094935951,
243.6222516755949,
252.75000000000003,
261.87774832440516,
-0.07222748426828986,
251.20000000000002,
252.75000000000003,
251.57793881194834,
7.393598394322228,
2782978
],
[
246,
252,
246,
249,
191125,
43.025694998879004,
-3.135001079934966,
-3.593029390962999,
0.45802831102803276,
243.60134649463885,
252.20000000000002,
260.7986535053612,
-0.068189163404926,
250.40000000000003,
252.20000000000002,
251.06235104955869,
7.294055651870641,
2782978
],
[
249,
254,
247,
253,
148592,
48.50955643539939,
-2.7869078644794456,
-3.4318050856662885,
0.6448972211868429,
243.5838487423804,
252.15,
260.7161512576196,
-0.06794488405805735,
250.20000000000002,
252.15,
251.44988083964697,
7.273051676737024,
2931570
],
[
254,
255,
250,
252,
211433,
47.284239222295945,
-2.5621977057666356,
-3.257883609686358,
0.6956859039197223,
243.5838487423804,
252.15,
260.7161512576196,
-0.06794488405805735,
250.00000000000003,
252.15,
251.5599046717176,
7.11069084268438,
2720137
],
[
252,
255,
249,
252,
255945,
47.284239222295945,
-2.35694390386044,
-3.0776956685211747,
0.7207517646607347,
243.54306990611843,
252.09999999999997,
260.6569300938815,
-0.06788520502881026,
251.00000000000003,
252.09999999999997,
251.6479237373741,
7.031355782492639,
2720137
],
[
251,
252,
247,
251,
267961,
45.93848043857995,
-2.249044840784535,
-2.911965502973847,
0.662920662189312,
243.48277069061768,
251.84999999999997,
260.2172293093823,
-0.06644613309019096,
251.40000000000003,
251.84999999999997,
251.5183389898993,
6.886258940886022,
2452176
],
[
251,
258,
251,
257,
313393,
54.33615807148145,
-1.6602459185366172,
-2.6616215860864014,
1.0013756675497842,
243.36713745102642,
251.99999999999997,
260.63286254897355,
-0.06851478213471082,
253.00000000000003,
251.99999999999997,
252.61467119191946,
6.894383302251306,
2765569
]
] | no news data |
0 | [
[
7510,
7560,
7500,
7560,
5069,
30.978208818155682,
-120.58166955921934,
-67.47576916886311,
-53.105900390356226,
7505.077702221879,
7883,
8260.922297778121,
-0.09588286129090981,
7620,
7883,
7699.270446022998,
168.66632267341456,
-31346
],
[
7560,
7590,
7470,
7590,
10033,
33.502256353454705,
-124.09215676265285,
-78.79904668762106,
-45.29311007503179,
7470.942194464388,
7858.5,
8246.05780553561,
-0.09863404098380386,
7584,
7858.5,
7677.4163568183985,
165.19015676817068,
-21313
],
[
7560,
7560,
7250,
7270,
33317,
23.59192637098906,
-150.95544836918816,
-93.23032702393448,
-57.72512134525368,
7359.919934873935,
7828,
8296.080065126065,
-0.11959122767656238,
7504,
7828,
7595.933085454719,
177.67657414187278,
-54630
],
[
7340,
7360,
7210,
7330,
10943,
27.89861637421934,
-165.49557201112657,
-107.68337602137291,
-57.81219598975366,
7282.974156146644,
7799.5,
8316.025843853356,
-0.13245101451461147,
7450,
7799.5,
7542.746468363775,
175.69967598888186,
-43687
],
[
7330,
7350,
7270,
7280,
11865,
26.555356813845727,
-178.99002133730482,
-121.9447050845593,
-57.04531625274552,
7206.622682840241,
7764,
8321.377317159759,
-0.143579937444554,
7406,
7764,
7490.19717469102,
168.86398484681888,
-55552
],
[
7280,
7400,
7280,
7330,
6566,
30.175849061926485,
-183.53421928416992,
-134.26260792448142,
-49.27161135968851,
7153.726835600942,
7729.5,
8305.27316439906,
-0.14898070105415842,
7360,
7729.5,
7458.157739752816,
165.37370021490327,
-48986
],
[
7330,
7430,
7330,
7420,
11255,
36.2660999030938,
-177.8234430968514,
-142.9747749589554,
-34.848668137896,
7122.561770407057,
7701.5,
8280.438229592943,
-0.15034427828161856,
7326,
7701.5,
7450.526191802253,
160.70415019955303,
-37731
],
[
7420,
7490,
7350,
7410,
5994,
35.891503722436404,
-172.12043106294823,
-148.803906179754,
-23.316524883194234,
7106.094716692644,
7667,
8227.905283307357,
-0.14631675578645,
7354,
7667,
7442.420953441803,
159.2252823281564,
-43725
],
[
7380,
7490,
7320,
7490,
12984,
41.13027202199591,
-159.30900646586815,
-150.90492623697685,
-8.404080228891303,
7108.084525706263,
7637,
8165.915474293737,
-0.13851393853443425,
7386,
7637,
7451.936762753443,
159.99490501900237,
-30741
],
[
7490,
7520,
7420,
7430,
9993,
38.58365898582425,
-152.24240307538275,
-151.17242160465804,
-1.0699814707247128,
7116.374671306234,
7603,
8089.625328693766,
-0.12800876724813,
7416,
7603,
7447.549410202755,
155.7095546605022,
-40734
]
] | no news data |
0 | [
[
1351,
1351,
1260,
1275,
534336,
51.9933210957249,
-14.87797798360998,
-18.661983545986438,
3.784005562376457,
1239.108689999068,
1272.8999999999999,
1306.6913100009317,
-0.0530934244652869,
1269.6,
1272.8999999999999,
1270.5326734021921,
36.90857328775366,
-397698
],
[
1265,
1286,
1255,
1260,
73340,
47.1510319652674,
-14.715985400741602,
-17.872783916937472,
3.1567985161958703,
1238.2033712761754,
1272.45,
1306.6966287238247,
-0.05382785763499492,
1269.6,
1272.45,
1268.426138721754,
36.4865323386284,
-471038
],
[
1269,
1278,
1251,
1275,
72254,
51.968451101589565,
-13.22478340104999,
-16.943183813759976,
3.718400412709986,
1241.9928980022496,
1273.9,
1305.8071019977506,
-0.05009357406036657,
1272,
1273.9,
1269.740910977403,
35.80892288586923,
-398784
],
[
1275,
1282,
1255,
1270,
116724,
50.321814946177305,
-12.304613362533246,
-16.01546972351463,
3.710856360981385,
1242.4588921653158,
1274.15,
1305.8411078346844,
-0.049744704838024276,
1273.6,
1274.15,
1269.7927287819225,
35.179714108307145,
-515508
],
[
1270,
1270,
1251,
1268,
98746,
49.64421833446103,
-11.603003066116344,
-15.132976392034974,
3.5299733259186308,
1241.9559783748748,
1273.25,
1304.5440216251252,
-0.04915613057156913,
1269.6,
1273.25,
1269.434183025538,
34.02402024342806,
-614254
],
[
1270,
1279,
1260,
1265,
63970,
48.587366198608,
-11.160396673583591,
-14.3384604483447,
3.1780637747611085,
1241.1721282188507,
1272.45,
1303.7278717811494,
-0.04916165158733045,
1267.6,
1272.45,
1268.5473464204306,
32.95087594032606,
-678224
],
[
1269,
1277,
1255,
1266,
68629,
48.977283546478496,
-10.606669195974519,
-13.592102197870664,
2.985433001896146,
1240.606622099482,
1271.6000000000001,
1302.5933779005184,
-0.04874705552141904,
1268.8,
1271.6000000000001,
1268.0378771363446,
32.16867051601705,
-609595
],
[
1270,
1277,
1254,
1260,
84486,
46.68928440821396,
-10.530595882223906,
-12.979800934741315,
2.4492050525174083,
1239.964167158468,
1270.1,
1300.2358328415319,
-0.04745426791832449,
1265.8000000000002,
1270.1,
1266.4303017090756,
31.513765479158693,
-694081
],
[
1260,
1274,
1222,
1256,
77688,
45.17417222583305,
-10.670075811539164,
-12.517855910100884,
1.8477800985617208,
1240.121708364378,
1268.05,
1295.9782916356219,
-0.044049196223527334,
1263,
1268.05,
1264.3442413672606,
32.97706794493307,
-771769
],
[
1265,
1285,
1250,
1278,
128410,
54.01326208836053,
-8.902772897908562,
-11.794839307662421,
2.892066409753859,
1241.991345530077,
1267.15,
1292.308654469923,
-0.03970903913494538,
1265,
1267.15,
1267.0753930938085,
33.121563091723566,
-643359
]
] | no news data |
0 | [
[
25550,
25700,
25150,
25350,
329275,
42.885913892492745,
-44.3697599725092,
103.6217637717708,
-147.99152374428002,
24438.88633866185,
25952.5,
27466.11366133815,
-0.11664492140164913,
25490,
25952.5,
25720.399220367133,
959.009712378609,
294538
],
[
25600,
27300,
25400,
26700,
1377541,
53.09463191825791,
32.07950670660284,
89.3133123587372,
-57.233805652134365,
24448.723920774257,
25945,
27441.276079225743,
-0.1153421529563109,
25830,
25945,
25916.319376293708,
1029.7947329229942,
1672079
],
[
26350,
26400,
25500,
25550,
469176,
45.61493808323324,
-0.12781434773205547,
71.42508701744336,
-71.55290136517542,
24571.91035098979,
25982.5,
27393.08964901021,
-0.10857997875571708,
25850,
25982.5,
25843.055501034967,
1041.9522519999232,
1202903
],
[
25800,
25850,
25400,
25750,
234383,
47.01297795573156,
-9.40559791625492,
55.25895003070371,
-64.66454794695863,
24795.915191729608,
26042.5,
27289.084808270392,
-0.09573464976637361,
25830,
26042.5,
25824.444400827975,
999.6699482856429,
1437286
],
[
25750,
26350,
25350,
26100,
268418,
49.461397788042184,
11.352897554752417,
46.47773953551345,
-35.12484198076103,
24916.341751526226,
26090,
27263.658248473774,
-0.08996996921991367,
25890,
26090,
25879.555520662383,
999.693523408097,
1705704
],
[
26200,
27200,
26050,
26900,
409072,
54.62272523153453,
91.30496212542494,
55.443184053495756,
35.86177807192918,
24916.341751526226,
26090,
27263.658248473774,
-0.08996996921991367,
26200,
26090,
26083.644416529907,
1010.4297003075186,
2114776
],
[
27500,
27500,
26800,
26900,
382239,
54.62272523153453,
152.9049561665488,
74.93553847610636,
77.96941769044244,
24899.1185231649,
26127.5,
27355.8814768351,
-0.09402977528160752,
26240,
26127.5,
26246.915533223928,
988.256150285553,
2114776
],
[
27100,
27200,
26550,
27000,
296715,
55.28474848449368,
207.40176111424444,
101.42878300373398,
105.97297811051045,
24883.086738120586,
26137.5,
27391.913261879414,
-0.0959857110955075,
26530,
26137.5,
26397.532426579142,
964.0949966937278,
2411491
],
[
27500,
27600,
27050,
27400,
493840,
57.92876847177373,
279.6439671431872,
137.07181983162462,
142.57214731156256,
24814.214593169687,
26185,
27555.785406830313,
-0.10470005016844094,
26860,
26185,
26598.025941263317,
938.0882112156045,
2905331
],
[
28200,
28250,
27300,
27800,
847211,
60.44742257736087,
364.9659921841776,
182.65065430213525,
182.31533788204234,
24730.05919036904,
26275,
27819.94080963096,
-0.11759777808798934,
27200,
26275,
26838.420753010654,
938.9390532716328,
3752542
]
] | no news data |
0 | [
[
11820,
11980,
11820,
11850,
4642,
46.55836900931818,
-190.81458024668973,
-186.56280344563518,
-4.251776801054547,
11058.729755206301,
12094.5,
13130.270244793699,
-0.1712795476941914,
11948,
12094.5,
11976.354217873419,
648.0677627739715,
1488789
],
[
11850,
11970,
11710,
11710,
5133,
44.65399683274308,
-200.9756750362103,
-189.44537776375023,
-11.530297272460075,
11025.53809592919,
12075.5,
13125.46190407081,
-0.17389953278469783,
11946,
12075.5,
11923.083374298736,
620.348636861545,
1483656
],
[
11600,
11930,
11330,
11500,
10053,
41.886398667847146,
-223.3984624065033,
-196.23599469230086,
-27.16246771420245,
11019.10019567129,
12073.5,
13127.89980432871,
-0.1746634868644072,
11850,
12073.5,
11838.46669943899,
618.8951628000061,
1473603
],
[
11500,
11870,
11380,
11840,
9030,
47.554000934208254,
-211.29781476321295,
-199.2483587064833,
-12.049456056729667,
11046.995842215,
12085,
13123.004157785,
-0.17178389040711636,
11762,
12085,
11838.773359551193,
609.6883654571485,
1482633
],
[
11950,
11950,
11720,
11740,
3906,
46.129043818626286,
-207.38650604253598,
-200.87598817369383,
-6.510517868842157,
11140.359408485954,
12111,
13081.640591514046,
-0.16029074255041628,
11728,
12111,
11819.018687640955,
582.5677679244951,
1478727
],
[
11740,
12140,
11600,
11800,
3739,
47.1522823880609,
-197.17238660562361,
-200.13526786007978,
2.962881254456164,
11190.698192119806,
12045,
12899.301807880194,
-0.14185169080617588,
11718,
12045,
11815.214950112764,
579.5272130727454,
1482466
],
[
11800,
11990,
11800,
11850,
3144,
48.03803255236428,
-182.93428862393012,
-196.69507201284986,
13.760783388919748,
11181.954839784197,
12012.5,
12843.045160215803,
-0.13828015154477466,
11746,
12012.5,
11822.171960090212,
551.7038407104064,
1485610
],
[
11850,
12060,
11830,
11990,
5754,
50.53780844549276,
-158.52627124654828,
-189.06131185958955,
30.535040613041275,
11357.217172823302,
11949.5,
12541.782827176698,
-0.09913098074006403,
11844,
11949.5,
11855.73756807217,
528.7249949453775,
1491364
],
[
12050,
12160,
11910,
12020,
6851,
51.08089851668347,
-135.20345112185896,
-178.28973971204343,
43.086288590184466,
11437.588975468841,
11915.5,
12393.411024531159,
-0.08021669666084655,
11880,
11915.5,
11888.590054457736,
508.8160667349934,
1498215
],
[
12050,
12100,
11790,
11800,
10727,
47.00495412153505,
-132.93966383189763,
-169.2197245360143,
36.280060704116664,
11457.699467309414,
11887,
12316.300532690586,
-0.07223025703551542,
11892,
11887,
11870.872043566189,
494.6149191110653,
1487488
]
] | no news data |
0 | [
[
35000,
35300,
33900,
33950,
89115,
44.33216436299669,
-1193.052822639962,
-980.5004839659399,
-212.55233867402205,
32000.27177825518,
36965,
41929.72822174482,
-0.26861778556714844,
35960,
36965,
36598.78616848277,
2655.3557708120943,
7823220
],
[
34000,
34650,
33350,
34200,
76860,
45.099734809950064,
-1322.359233756637,
-1048.8722339240794,
-273.48699983255756,
31796.137345050884,
36887.5,
41978.86265494912,
-0.2760481276827715,
35400,
36887.5,
36119.02893478622,
2558.544644325516,
7900080
],
[
33900,
35500,
33500,
34400,
69447,
45.744251749958664,
-1392.643638662783,
-1117.6265148718203,
-275.0171237909626,
32023.807918782233,
36950,
41876.19208121777,
-0.2666409786856708,
34750,
36950,
35775.223147828976,
2518.648598302265,
7969527
],
[
34800,
35200,
33800,
33900,
48457,
44.34270756484419,
-1471.7252249720113,
-1188.4462568918586,
-283.2789680801527,
32070.41455512069,
36962.5,
41854.58544487931,
-0.26470533350716596,
34330,
36962.5,
35400.17851826319,
2438.74512699496,
7921070
],
[
33700,
35350,
32650,
34550,
116544,
46.63188858136724,
-1465.0600834767174,
-1243.7690222088304,
-221.29106126788702,
32199.342150342967,
37000,
41800.65784965703,
-0.25949501890038007,
34200,
37000,
35230.142814610546,
2457.406189352463,
8037614
],
[
36150,
36500,
35200,
35300,
91886,
49.226815059785906,
-1383.3132052855144,
-1271.6778588241673,
-111.63534646134713,
32402.145667478362,
37065,
41727.85433252164,
-0.25160417280570013,
34470,
37065,
35244.11425168844,
2421.1628901130016,
8129500
],
[
35500,
35500,
34400,
34400,
36232,
46.3164692333333,
-1375.2971245911467,
-1292.4017119775633,
-82.8954126135834,
32144.496141938867,
36955,
41765.503858061136,
-0.2603438700073676,
34510,
36955,
35075.291401350754,
2326.7941122477873,
8093268
],
[
34550,
34750,
33950,
34200,
31980,
45.67029615917122,
-1369.2982337383946,
-1307.7810163297295,
-61.51721740866515,
31914.517787250345,
36672.5,
41430.48221274966,
-0.2594850208057622,
34470,
36672.5,
34900.2331210806,
2217.737389944374,
8061288
],
[
34150,
35000,
34050,
35000,
50626,
48.75028766475811,
-1285.1760459336583,
-1303.2600222505152,
18.083976316856933,
31804.527208504136,
36462.5,
41120.472791495864,
-0.25549387954725344,
34690,
36462.5,
34920.18649686448,
2127.1847192340615,
8111914
],
[
35450,
37250,
35200,
37200,
138083,
56.1177575726917,
-1029.1238925717334,
-1248.432796314759,
219.30890374302544,
31911.789003267917,
36340,
40768.21099673208,
-0.24371001633087955,
35220,
36340,
35376.149197491584,
2135.9572392887712,
8249997
]
] | no news data |
0 | [
[
12690,
12720,
12350,
12450,
26914,
39.06114145720384,
-369.38167702444116,
-360.5683730203699,
-8.813304004071256,
12356.249930036867,
13038,
13719.750069963133,
-0.10457893387990992,
12650,
13038,
12742.537999127937,
401.94890581434476,
-103381
],
[
12400,
12400,
12180,
12220,
17486,
35.24003367802152,
-390.34625412945934,
-366.52394924218777,
-23.82230488727157,
12221.241145839771,
12987.5,
13753.758854160229,
-0.1179994385617292,
12530,
12987.5,
12638.03039930235,
392.523983970463,
-120867
],
[
12220,
12460,
12110,
12460,
9344,
41.653958205536924,
-383.17780309630507,
-369.8547200130112,
-13.323083083293852,
12156.04471830876,
12954,
13751.95528169124,
-0.12319828341689673,
12464,
12954,
12602.424319441881,
389.48655654400136,
-111523
],
[
12570,
12570,
12040,
12160,
22256,
36.75375944651638,
-397.1264206276355,
-375.30906013593614,
-21.81736049169939,
12041.785463240776,
12897.5,
13753.214536759224,
-0.1326946364426011,
12382,
12897.5,
12513.939455553505,
399.5232310765727,
-133779
],
[
12160,
12350,
12160,
12250,
5271,
39.06954211315302,
-396.3496802817808,
-379.5171841651051,
-16.832496116675713,
11992.055801366352,
12831,
13669.944198633648,
-0.13076832649577552,
12308,
12831,
12461.151564442805,
384.55728599967466,
-128508
],
[
12300,
12370,
12130,
12260,
12314,
39.33533360271914,
-390.42659675973846,
-381.6990666840318,
-8.727530075706682,
11978.01288947223,
12762,
13545.98711052777,
-0.12286273476379418,
12270,
12762,
12420.921251554246,
374.2317655711265,
-116194
],
[
12260,
12530,
12260,
12530,
10408,
46.163887878821946,
-359.7982367722707,
-377.3189007016796,
17.520663929408897,
12017.148869998986,
12710.5,
13403.851130001014,
-0.10909895440793267,
12332,
12710.5,
12442.737001243397,
366.7866394589032,
-105786
],
[
12530,
12890,
12410,
12640,
18172,
48.69752755942082,
-322.9264648530625,
-366.44041353195615,
43.513948678893655,
12065.832776481531,
12671,
13276.167223518469,
-0.09552004159394976,
12368,
12671,
12482.189600994718,
374.87330806898154,
-87614
],
[
12700,
12800,
12560,
12770,
14067,
51.59674684554898,
-279.9878804166092,
-349.1499069088868,
69.16202649227762,
12067.680352261208,
12663.5,
13259.319647738792,
-0.09410031156296314,
12490,
12663.5,
12539.751680795775,
365.2395003497686,
-73547
],
[
12770,
12900,
12600,
12730,
12045,
50.64830864318629,
-246.3466774488279,
-328.589261016875,
82.24258356804711,
12083.118784471826,
12645.5,
13207.881215528174,
-0.08894566692154109,
12586,
12645.5,
12577.80134463662,
360.5795360390709,
-85592
]
] | no news data |
0 | [
[
25250,
25300,
24600,
24850,
35522,
37.056004247118814,
-480.7492696824811,
-346.00383563047546,
-134.74543405200563,
23626.624129453314,
25907.5,
28188.375870546686,
-0.17607842289272885,
25050,
25907.5,
25191.66862508735,
1078.6756380415204,
204987
],
[
24250,
24800,
24000,
24100,
80321,
33.51464372035674,
-544.550138760871,
-385.71309625655465,
-158.8370425043164,
23397.56633409748,
25817.5,
28237.43366590252,
-0.1874646008252171,
24770,
25817.5,
24973.33490006988,
1062.3416638956976,
124666
],
[
24050,
24450,
23900,
24350,
56469,
35.719862981852614,
-568.3878551184607,
-422.2480480289359,
-146.13980708952482,
23233.461182805007,
25740,
28246.538817194993,
-0.19475826085431178,
24690,
25740,
24848.667920055905,
1025.7458307602906,
181135
],
[
24500,
25050,
24300,
24500,
86618,
37.06860555292541,
-568.620962177898,
-451.52263085872835,
-117.09833131916969,
23100.27139596484,
25660,
28219.72860403516,
-0.19951119283204685,
24590,
25660,
24778.934336044724,
1006.0496999916984,
267753
],
[
25000,
25350,
24750,
25150,
116677,
42.681111484753565,
-510.47173309708523,
-463.3124513063998,
-47.15928179068544,
23120.801814598224,
25545,
27969.198185401776,
-0.18979825291851837,
24590,
25545,
24853.14746883578,
994.9032928494343,
384430
],
[
25300,
25300,
24600,
25150,
66658,
42.68111148475356,
-459.09587859676685,
-462.46913676447326,
3.3732581677064104,
23142.780337450717,
25442.5,
27742.219662549283,
-0.1807778058405647,
24650,
25442.5,
24912.517975068626,
973.8387719316175,
384430
],
[
25050,
25050,
24400,
24500,
80474,
38.68029523917688,
-465.46413072789073,
-463.0681355571568,
-2.395995170733954,
23157.28972995642,
25297.5,
27437.71027004358,
-0.16920330230604438,
24730,
25297.5,
24830.0143800549,
957.8502882222162,
303956
],
[
24600,
24700,
24050,
24500,
70703,
38.68029523917688,
-465.1490675174864,
-463.4843219492227,
-1.6647455682636974,
23283.971415828095,
25140,
26996.028584171905,
-0.14765541640190175,
24760,
25140,
24764.011504043923,
935.8609819206295,
303956
],
[
24550,
24900,
24050,
24800,
113210,
41.610030625697846,
-435.6697551159705,
-457.9214085825723,
22.25165346660185,
23389.91014366831,
25030,
26670.08985633169,
-0.13104992859222464,
24820,
25030,
24771.20920323514,
929.7280546405844,
417166
],
[
24850,
25100,
24100,
24150,
116518,
37.436528003268755,
-459.46038209352264,
-458.22920328476243,
-1.2311788087602054,
23400.57737774175,
24907.5,
26414.42262225825,
-0.12100151538759418,
24620,
24907.5,
24646.96736258811,
934.7474793091142,
300648
]
] | no news data |
0 | [
[
10450,
10450,
10110,
10160,
74488,
64.73833267228783,
-189.61712425021142,
-353.75099906631596,
164.13387481610454,
9300.207264956009,
9771.5,
10242.792735043991,
-0.09646272016455842,
10038,
9771.5,
9982.390098836675,
327.1408805981031,
-401069
],
[
10000,
10190,
9950,
10010,
80739,
61.34645995797841,
-171.14291637294264,
-317.2293825276413,
146.08646615469866,
9313.863806268688,
9791,
10268.136193731312,
-0.09746424139134148,
10078,
9791,
9987.912079069341,
320.9165319839529,
-481808
],
[
10010,
10130,
9990,
10060,
24389,
62.06003296643173,
-150.72987126826774,
-283.9294802757666,
133.19960900749885,
9329.904910564324,
9813.5,
10297.095089435676,
-0.09855710795041027,
10114,
9813.5,
10002.329663255474,
307.9939225565277,
-457419
],
[
9980,
10100,
9980,
10000,
23231,
60.61396806585714,
-137.80535021738797,
-254.7046542640909,
116.89930404670292,
9334.15211060762,
9824.5,
10314.84788939238,
-0.0998214442246181,
10120,
9824.5,
10001.863730604378,
294.56578523106145,
-480650
],
[
10070,
10220,
10000,
10110,
49941,
62.34621781499047,
-117.3339408445645,
-227.23051158018563,
109.89657073562114,
9332.93364335539,
9839.5,
10346.06635664461,
-0.10296587360020514,
10068,
9839.5,
10023.490984483502,
289.2396577145571,
-430709
],
[
10110,
10360,
10070,
10320,
73141,
65.46865075092305,
-83.2058116681983,
-198.42557159778818,
115.21975992958988,
9319.24439307354,
9867.5,
10415.75560692646,
-0.11112350786449642,
10100,
9867.5,
10082.7927875868,
289.293967877803,
-357568
],
[
10350,
10680,
10010,
10670,
77352,
69.94240545551719,
-27.598806624968347,
-164.26021860322425,
136.6614119782559,
9270.125734172816,
9917,
10563.874265827184,
-0.13045765167433376,
10232,
9917,
10200.23423006944,
316.4872558865314,
-280216
],
[
10530,
10870,
10530,
10650,
61832,
69.38918650197218,
14.68700993739185,
-128.47077289510102,
143.15778283249287,
9257.099816263666,
9967.5,
10677.900183736334,
-0.14254330248032784,
10350,
9967.5,
10290.187384055553,
318.166737608922,
-342048
],
[
10600,
10890,
10560,
10780,
71401,
70.9951131406219,
58.01992023625098,
-91.17263426883063,
149.1925545050816,
9305.384707176127,
10039.5,
10773.615292823873,
-0.14624538927713002,
10506,
10039.5,
10388.149907244442,
319.0119706368561,
-270647
],
[
10780,
10960,
10730,
10840,
83866,
71.73222771187102,
96.09533519705292,
-53.71904037565392,
149.81437557270684,
9347.204337385061,
10109,
10870.795662614939,
-0.15071632458501116,
10652,
10109,
10478.519925795554,
312.65397273422354,
-186781
]
] | no news data |
0 | [
[
2350,
2370,
2310,
2340,
55580,
34.274650875423376,
-52.31759033128992,
-41.27822655745216,
-11.039363773837763,
2305.988090845586,
2432.5,
2559.011909154414,
-0.1040180136932488,
2355,
2432.5,
2384.8109397420412,
103.41439977195745,
9753943
],
[
2315,
2350,
2300,
2315,
65964,
32.33820157086061,
-55.21536873965397,
-44.06565499389252,
-11.149713745761446,
2300.4679394243194,
2431.25,
2562.0320605756806,
-0.10758421435531565,
2337,
2431.25,
2370.848751793633,
99.59908550253192,
9687979
],
[
2300,
2330,
2270,
2300,
101579,
31.1992299557028,
-58.053054173675264,
-46.86313482984907,
-11.18991934382619,
2282.1968616056015,
2425.5,
2568.8031383943985,
-0.11816379170843001,
2323,
2425.5,
2356.6790014349062,
96.77057939520822,
9586400
],
[
2300,
2335,
2260,
2325,
81100,
35.2899716765294,
-57.62043673111475,
-49.01459521010221,
-8.605841521012543,
2269.82106946781,
2419.75,
2569.67893053219,
-0.12392100880850497,
2326,
2419.75,
2350.3432011479254,
95.21553800983621,
9667500
],
[
2325,
2390,
2325,
2375,
94822,
42.63615397735475,
-52.63624429912443,
-49.73892502790665,
-2.897319271217775,
2266.1086255876035,
2414.5,
2562.8913744123965,
-0.12291685600529845,
2331,
2414.5,
2355.2745609183403,
93.0572852948479,
9762322
],
[
2355,
2385,
2335,
2360,
70943,
41.12770533339847,
-49.327988185181766,
-49.656737659361674,
0.32874947417990796,
2262.9316770519904,
2407.5,
2552.0683229480096,
-0.12009829528391244,
2335,
2407.5,
2356.2196487346723,
89.98176491664448,
9691379
],
[
2345,
2375,
2330,
2360,
68804,
41.127705333398474,
-46.17390731887144,
-48.96017159126363,
2.786264272392188,
2261.333307070073,
2400.5,
2539.666692929927,
-0.11594808825655255,
2344,
2400.5,
2356.975718987738,
86.76878170831273,
9691379
],
[
2360,
2415,
2340,
2380,
126886,
44.181492930809945,
-41.58112137154694,
-47.4843615473203,
5.903240175773355,
2261.2614064436016,
2395.5,
2529.7385935563984,
-0.11207563644867329,
2360,
2395.5,
2361.5805751901908,
85.92815444343326,
9818265
],
[
2375,
2420,
2360,
2410,
97359,
48.497041262099984,
-35.11576347695927,
-45.010641933248095,
9.894878456288822,
2261.3282256734587,
2393.75,
2526.1717743265413,
-0.11063960257047833,
2377,
2393.75,
2371.2644601521524,
84.07614341175946,
9915624
],
[
2395,
2425,
2390,
2405,
79675,
47.833265738742334,
-30.048992893142895,
-42.018312125227055,
11.96931923208416,
2262.8532835889373,
2390.5,
2518.1467164110627,
-0.10679499385991441,
2383,
2390.5,
2378.011568121722,
80.57070459663379,
9835949
]
] | no news data |
0 | [
[
7610,
7880,
7610,
7670,
203,
55.573642166357864,
-22.541542692693838,
-31.613400769403665,
9.071858076709827,
7407.819304777175,
7691.5,
7975.180695222825,
-0.07376472605417027,
7700,
7691.5,
7663.344730337193,
296.6141763348253,
7258
],
[
7720,
7900,
7550,
7790,
3528,
60.28730287415632,
-10.954220629673728,
-27.481564741457678,
16.52734411178395,
7408.129407498598,
7695,
7981.870592501402,
-0.07456025796007847,
7718,
7695,
7688.675784269755,
300.42744945376637,
10786
],
[
8000,
8000,
7740,
7840,
833,
62.09206979466126,
2.237604013771488,
-21.537730990411845,
23.775335004183333,
7406.9967776760905,
7701,
7995.0032223239095,
-0.07635455715463174,
7744,
7701,
7718.940627415805,
297.53977449278307,
11619
],
[
7750,
7860,
7700,
7700,
1162,
54.60871387154644,
1.3794882328375024,
-16.954287145761977,
18.33377537859948,
7406.825110401927,
7694.5,
7982.174889598073,
-0.07477416065971089,
7742,
7694.5,
7715.152501932644,
287.7155048861557,
10457
],
[
7700,
7760,
7690,
7760,
369,
57.00054813091685,
5.477779421758896,
-12.467873832257805,
17.9456532540167,
7409.849664418698,
7690,
7970.150335581302,
-0.07286094553479895,
7752,
7690,
7724.122001546115,
272.16439739428745,
10826
],
[
7990,
7990,
7630,
7900,
401,
62.02836407347951,
19.79435765328799,
-6.015427535148646,
25.809785188436635,
7403.253895529548,
7695,
7986.746104470452,
-0.07582744755567312,
7798,
7695,
7759.297601236893,
278.4383690089812,
11227
],
[
8000,
8000,
7710,
7710,
747,
52.97521934182506,
15.62877811783892,
-1.6865864045511332,
17.315364522390052,
7407.835893573416,
7686.5,
7965.164106426584,
-0.07250741076604023,
7782,
7686.5,
7749.438080989515,
279.26419979405404,
10480
],
[
7710,
7800,
7650,
7760,
759,
54.843038949754735,
16.17564568273974,
1.885860012907042,
14.2897856698327,
7424.4258837281095,
7677,
7929.5741162718905,
-0.06580021265387273,
7766,
7677,
7751.550464791612,
270.03104266590736,
11239
],
[
7740,
7740,
7630,
7700,
254,
52.165372986890794,
11.633440547744613,
3.8353761198745566,
7.798064427870056,
7425.251988992088,
7672.5,
7919.748011007912,
-0.06445044275214397,
7766,
7672.5,
7741.24037183329,
260.0288253326283,
10985
],
[
7700,
7700,
7620,
7700,
548,
52.1653729868908,
7.942157999839765,
4.656732495867598,
3.2854255039721663,
7427.698777324409,
7675,
7922.301222675591,
-0.06444331535520284,
7754,
7675,
7732.992297466632,
247.16962352315485,
10985
]
] | no news data |
0 | [
[
6320,
6330,
6210,
6250,
180213,
32.58501713091621,
-76.16425432279539,
-93.6130099251998,
17.448755602404418,
6235.770484579723,
6412,
6588.229515420277,
-0.054968657336330815,
6416,
6412,
6391.795496778573,
160.84805170085036,
-2084623
],
[
6150,
6250,
6090,
6170,
342545,
30.176346073712867,
-89.02229542780697,
-92.69486702572124,
3.6725715979142706,
6194.179457398189,
6401,
6607.820542601811,
-0.06462132248142828,
6350,
6401,
6347.436397422858,
160.78747657936105,
-2427168
],
[
6140,
6210,
6100,
6140,
204293,
29.301629678233677,
-100.4749225564874,
-94.25087813187447,
-6.224044424612927,
6150.944466326398,
6388.5,
6626.055533673602,
-0.07436973739488219,
6274,
6388.5,
6305.949117938287,
157.15979968083528,
-2631461
],
[
6180,
6350,
6170,
6310,
196250,
39.92800228325899,
-94.74151164526575,
-94.34900483455273,
-0.39250681071301585,
6153.094377576501,
6375,
6596.905622423499,
-0.06961745017207817,
6246,
6375,
6306.75929435063,
160.93409970363277,
-2435211
],
[
6370,
6620,
6290,
6550,
556739,
51.1021080405606,
-70.0245485479245,
-89.48411357722708,
19.45956502930258,
6150.994736903655,
6376,
6601.005263096345,
-0.07057881527488852,
6284,
6376,
6355.407435480504,
173.01023543908758,
-1878472
],
[
6640,
6680,
6530,
6620,
240077,
53.80134796160879,
-44.27736038279454,
-80.44276293834058,
36.16540255554604,
6136.671165437652,
6383,
6629.328834562348,
-0.07718277755361046,
6358,
6383,
6408.325948384404,
171.36664719343847,
-1638395
],
[
6680,
6700,
6590,
6650,
264484,
54.94913775204541,
-21.207314266150206,
-68.5956732039025,
47.3883589377523,
6121.273282653161,
6395,
6668.726717346839,
-0.0856064792327878,
6454,
6395,
6456.660758707523,
166.98331525105002,
-1373911
],
[
6650,
6700,
6620,
6640,
252805,
54.46340069508835,
-3.6885338127549403,
-55.614245325673,
51.925711512918056,
6121.403517245174,
6412,
6702.596482754826,
-0.09064144814561009,
6554,
6412,
6493.328606966019,
160.77022130454645,
-1626716
],
[
6650,
6710,
6590,
6710,
277472,
57.308297717236215,
15.66308658591879,
-41.35877894335464,
57.021865529273434,
6114.446188161513,
6431,
6747.553811838487,
-0.09844621733431397,
6634,
6431,
6536.662885572816,
157.858062639936,
-1349244
],
[
6750,
6840,
6730,
6810,
298911,
61.05181485519576,
38.623323803273706,
-25.362358394028973,
63.98568219730268,
6095.753218128005,
6453,
6810.246781871995,
-0.1107226970004634,
6686,
6453,
6591.330308458253,
155.8682010227977,
-1050333
]
] | no news data |
0 | [
[
1810,
1898,
1757,
1771,
56489,
43.594043621693444,
-39.181964192029,
-33.89131652897754,
-5.290647663051459,
1699.1535576941806,
1835.55,
1971.9464423058193,
-0.1486164281069101,
1771.8000000000002,
1835.55,
1789.512851426111,
130.34835078413798,
6365877
],
[
1788,
1788,
1736,
1765,
34770,
43.048227377478675,
-39.09189523661348,
-34.93143227050473,
-4.160462966108753,
1699.3445158417996,
1825.7999999999997,
1952.2554841581998,
-0.13852063112958712,
1768.4,
1825.7999999999997,
1784.610281140889,
124.7520400138424,
6331107
],
[
1750,
1890,
1750,
1781,
91730,
45.02491756843724,
-37.299483431241015,
-35.40504250265199,
-1.8944409285890274,
1709.9190481180485,
1816.05,
1922.1809518819514,
-0.11688109014834551,
1773.6000000000001,
1816.05,
1783.8882249127112,
125.84118001285367,
6422837
],
[
1779,
1874,
1779,
1870,
100991,
54.48762779355677,
-28.370391749752798,
-33.998112352072155,
5.627720602319357,
1713.0420620822026,
1814.3999999999999,
1915.757937917797,
-0.1117261220434273,
1799.4,
1814.3999999999999,
1801.110579930169,
123.63823858336413,
6523828
],
[
1870,
1887,
1838,
1838,
57834,
51.082992200719104,
-23.604061893888684,
-31.91930226043546,
8.315240366546778,
1715.2038524910417,
1812.2,
1909.1961475089583,
-0.1070479500154048,
1805,
1812.2,
1808.4884639441352,
118.30693582740955,
6465994
],
[
1910,
1910,
1801,
1804,
64630,
47.67442529569727,
-22.31301642967742,
-29.998045094283853,
7.685028664606435,
1715.76987032849,
1808.9,
1902.0301296715102,
-0.10296879835425958,
1811.6000000000001,
1808.9,
1807.5907711553082,
117.6421546968803,
6401364
],
[
1849,
1849,
1762,
1817,
61447,
49.07364905774883,
-20.010197146552628,
-28.000475504737608,
7.99027835818498,
1715.5595133479699,
1808.25,
1900.9404866520301,
-0.10251954835009554,
1822.0000000000002,
1808.25,
1809.4726169242467,
115.45342936138884,
6462811
],
[
1795,
1830,
1788,
1791,
81627,
46.40115565956507,
-20.052031643858754,
-26.41078673256184,
6.358755088703084,
1713.8956255307503,
1806.3,
1898.7043744692496,
-0.10231343018241672,
1824.0000000000002,
1806.3,
1805.7780935393976,
110.20675583557535,
6381184
],
[
1822,
1822,
1773,
1783,
40264,
45.57866456003881,
-20.494471416462147,
-25.227523669341902,
4.733052252879755,
1714.8222212774308,
1801.65,
1888.4777787225694,
-0.09638695498300923,
1806.6000000000004,
1801.65,
1801.222474831518,
105.83484470446282,
6340920
],
[
1791,
1830,
1481,
1505,
482368,
27.401749093730157,
-42.78419521076421,
-28.738857977626367,
-14.045337233137843,
1633.2605067182776,
1781.5,
1929.7394932817224,
-0.16642098600249497,
1740,
1781.5,
1741.9779798652144,
123.20378436842977,
5858552
]
] | no news data |
0 | [
[
6220,
6260,
6020,
6070,
102100,
46.20315420906808,
188.41307190287625,
260.9637987678658,
-72.55072686498954,
5577.247969972139,
6216.5,
6855.752030027861,
-0.20566300330663914,
6282,
6216.5,
6276.029016631512,
280.09365877314525,
4227784
],
[
6070,
6210,
5940,
6210,
73159,
50.50584369018853,
170.1410832431402,
242.7992556629207,
-72.6581724197805,
5722.729427642904,
6254,
6785.270572357096,
-0.1698978485312108,
6252,
6254,
6262.82321330521,
279.372683146492,
4300943
],
[
6210,
6440,
6210,
6430,
72056,
56.40630780963604,
171.43635043858194,
228.52667461805297,
-57.090324179471025,
5920.214628499647,
6302.5,
6684.785371500353,
-0.12131229559709734,
6278,
6302.5,
6296.258570644168,
275.8460629217426,
4372999
],
[
6450,
6560,
6380,
6540,
79080,
59.035911107978755,
179.2723990909817,
218.67581951263872,
-39.40342042165702,
5961.148051593666,
6329.5,
6697.851948406334,
-0.11639211577733899,
6308,
6329.5,
6345.006856515334,
268.99991557018956,
4452079
],
[
6540,
6950,
6540,
6680,
121057,
62.1640848032099,
194.53685431333452,
213.8480264727779,
-19.311172159443373,
6005.7903412387495,
6365,
6724.2096587612505,
-0.11287027769402999,
6386,
6365,
6412.005485212268,
279.0713501723189,
4573136
],
[
6660,
6820,
6610,
6800,
62932,
64.65550635956662,
213.85189069194985,
213.84879931661231,
0.003091375337533009,
6023.159664238342,
6402,
6780.840335761658,
-0.11835062035665668,
6532,
6402,
6489.604388169814,
274.1376823028676,
4636068
],
[
6830,
7050,
6790,
7040,
147795,
69.04565541930988,
245.6929945134625,
220.21763835598236,
25.47535615748015,
5985.595350938899,
6445,
6904.404649061101,
-0.14256156681492654,
6698,
6445,
6599.683510535851,
273.12784785266274,
4783863
],
[
7030,
7100,
6950,
7040,
105003,
69.04565541930987,
267.83980811136007,
229.7420723070579,
38.097735804302175,
5963.914297464657,
6484.5,
7005.085702535343,
-0.16056309739697538,
6820,
6484.5,
6687.746808428681,
264.33300157747254,
4783863
],
[
7050,
7100,
6980,
7090,
73575,
69.94756963241572,
286.12759872952756,
241.01917759155185,
45.10842113797571,
5925.613630953759,
6501,
7076.386369046241,
-0.1770147266716632,
6930,
6501,
6768.197446742945,
254.02350146479594,
4857438
],
[
7110,
7400,
7070,
7220,
185550,
72.2144116148848,
307.56529680667245,
254.32840143457597,
53.236895372096484,
5873.669297363238,
6532.5,
7191.330702636762,
-0.20170859629139287,
7038,
6532.5,
6858.557957394357,
259.45039421731053,
5042988
]
] | no news data |
0 | [
[
5790,
5790,
5660,
5720,
35470,
28.854787641593084,
-178.00089379748533,
-200.94908613122192,
22.948192333736586,
5653.729543906852,
5905,
6156.270456093148,
-0.08510430350318303,
5790,
5905,
5812.611482895722,
130.83522084059993,
-710489
],
[
5720,
5760,
5640,
5710,
57305,
28.384671239355978,
-175.31665573847476,
-195.8226000526725,
20.505944314197734,
5628.459078628848,
5891.5,
6154.540921371152,
-0.08929505944874883,
5766,
5891.5,
5792.089186316577,
130.06127649484282,
-767794
],
[
5710,
5800,
5670,
5800,
37327,
38.15131184305142,
-164.0362224359642,
-189.46532452933084,
25.42910209336665,
5626.051801481262,
5878,
6129.948198518738,
-0.08572582460657967,
5766,
5878,
5793.671349053262,
130.05689960235404,
-730467
],
[
5800,
5870,
5780,
5840,
33575,
41.94106109841773,
-150.13803426520917,
-181.59986647650652,
31.46183221129735,
5633.849173834513,
5865.5,
6097.150826165487,
-0.07898758031386485,
5774,
5865.5,
5802.93707924261,
127.19569248790019,
-696892
],
[
5810,
5860,
5770,
5810,
32921,
39.96324166463988,
-139.9313280429351,
-173.26615878979223,
33.334830746857136,
5636.415170807494,
5854,
6071.584829192506,
-0.07433714697386601,
5776,
5854,
5804.349663394088,
124.53885731019304,
-729813
],
[
5800,
5860,
5770,
5810,
38003,
39.96324166463989,
-130.3399618796957,
-164.68091940777293,
34.34095752807724,
5646.156847142225,
5841.5,
6036.843152857775,
-0.06688116163922789,
5794,
5841.5,
5805.47973071527,
122.07179607375069,
-729813
],
[
5800,
5810,
5710,
5790,
37323,
38.55741041767963,
-122.9354446648531,
-156.331824459189,
33.3963797943359,
5650.971377446982,
5830.5,
6010.028622553018,
-0.061582582129497666,
5810,
5830.5,
5802.383784572216,
120.49523921133992,
-767136
],
[
5780,
5820,
5730,
5800,
39394,
39.69962366562078,
-114.93549021259969,
-148.05255760987114,
33.117067397271455,
5659.388727566139,
5820.5,
5981.611272433861,
-0.055359942422080886,
5810,
5820.5,
5801.907027657773,
118.31700783910136,
-727742
],
[
5850,
5850,
5740,
5780,
57628,
38.171252717969196,
-108.95335506952142,
-140.2327171018012,
31.279362032279778,
5690.737084385484,
5806.5,
5922.262915614516,
-0.03987356087643703,
5798,
5806.5,
5797.525622126219,
117.72293585059413,
-785370
],
[
5800,
5810,
5730,
5810,
48694,
41.79123709100763,
-100.63170098227238,
-132.31251387789544,
31.680812895623063,
5720.2103874345285,
5797.5,
5874.7896125654715,
-0.026663083248114373,
5798,
5797.5,
5800.020497700975,
115.02844043269454,
-736676
]
] | no news data |
0 | [
[
394500,
394500,
389000,
392000,
4552,
46.35772431930385,
-3753.2813210086897,
-5289.295259980006,
1536.0139389713167,
376636.08246343967,
389600,
402563.91753656033,
-0.06654988468460128,
387800,
389600,
387948.3241262075,
6011.286665808781,
-12305
],
[
391000,
395000,
388000,
394000,
5523,
49.20993148057791,
-3007.0570718608797,
-4832.847622356182,
1825.7905504953023,
376714.31721766386,
389500,
402285.68278233614,
-0.06565177295166182,
389900,
389500,
389158.659300966,
6081.90904682244,
-6782
],
[
393500,
396000,
391500,
394000,
4303,
49.209931480577914,
-2388.1399869517772,
-4343.906095275302,
1955.7661083235243,
377126.8270191866,
389225,
401323.1729808134,
-0.06216544662245964,
391500,
389225,
390126.9274407728,
5968.9155434779805,
-6782
],
[
393000,
395000,
392500,
395000,
4070,
50.729092488223856,
-1796.2460886674817,
-3834.3740939537374,
2038.1280052862558,
377797.6273967018,
388925,
400052.3726032982,
-0.05722117427935064,
393800,
388925,
391101.5419526183,
5721.135861800982,
-2712
],
[
395000,
395000,
389000,
390000,
4818,
43.6921624462653,
-1710.9019109384972,
-3409.67965735069,
1698.7777464121928,
378383.4454277743,
388475,
398566.5545722257,
-0.051954718178650994,
393000,
388475,
390881.2335620946,
5741.054728815197,
-7530
],
[
392000,
392000,
389000,
391000,
2993,
45.32568147526015,
-1544.7672769806231,
-3036.697181276677,
1491.9299042960538,
378685.74591904314,
388225,
397764.25408095686,
-0.04914291496403817,
392800,
388225,
390904.9868496757,
5545.265105328398,
-4537
],
[
391000,
395000,
391000,
394500,
3909,
50.71487678707438,
-1117.7983497830573,
-2652.917414977953,
1535.1190651948955,
378644.6286956341,
388250,
397855.3713043659,
-0.049480341555007974,
392900,
388250,
391623.98947974056,
5434.88902637637,
-628
],
[
393000,
412000,
393000,
409000,
22216,
65.76874254308866,
386.1550644005765,
-2045.102919102247,
2431.2579835028237,
375799.4262094489,
389100,
402400.5737905511,
-0.06836583803932719,
395900,
389100,
395099.19158379245,
6403.825524492343,
21588
],
[
468500,
470000,
427000,
433000,
56097,
77.8359942068475,
3474.595430904592,
-941.1632491008793,
4415.758680005471,
367492.99850967387,
391225,
414957.00149032613,
-0.1213214978098339,
403500,
391225,
402679.353267034,
10303.55227274289,
77685
],
[
433000,
435500,
423000,
429000,
16818,
73.20414288764194,
5535.628818554105,
354.19516443011753,
5181.433654123988,
364472.50442917674,
393400,
422327.49557082326,
-0.14706403442208063,
411300,
393400,
407943.4826136272,
10460.441396118398,
60867
]
] | no news data |
0 | [
[
14200,
14390,
14100,
14310,
11332,
47.88898283191334,
-820.6604647994227,
-834.9166050223739,
14.256140222951217,
13765.22766725232,
15284.5,
16803.772332747678,
-0.1987990883244697,
14400,
15284.5,
14631.271410955716,
587.729347621762,
-440774
],
[
14380,
14380,
13820,
14120,
22910,
45.86917841218149,
-814.2271653953503,
-830.7787170969692,
16.551551701618905,
13615.303074652216,
15203.5,
16791.696925347784,
-0.20892517188118312,
14326,
15203.5,
14529.017128764573,
585.7486799344933,
-463684
],
[
14250,
14340,
14100,
14280,
18041,
47.86337374396337,
-787.1443562850891,
-822.0518449345932,
34.9074886495041,
13522.702969204587,
15119,
16715.297030795413,
-0.211164366796139,
14262,
15119,
14479.21370301166,
561.0523456534581,
-445643
],
[
14280,
14460,
14230,
14460,
13501,
50.09098439787134,
-742.5963507851975,
-806.1607461047141,
63.56439531951662,
13489.913869093274,
15034.5,
16579.086130906726,
-0.2054722313221891,
14264,
15034.5,
14475.370962409328,
537.4057495353541,
-432142
],
[
14490,
14490,
14300,
14430,
12711,
49.70976803703435,
-701.6245931908652,
-785.2535155219443,
83.62892233107914,
13487.206115796553,
14944,
16400.793884203445,
-0.194967061590397,
14320,
14944,
14466.296769927463,
512.5910531399717,
-444853
],
[
14580,
14700,
14240,
14690,
27813,
53.04503256715488,
-640.7877507088015,
-756.3603625593158,
115.57261185051436,
13539.333269465431,
14867,
16194.666730534569,
-0.17860586944703963,
14396,
14867,
14511.037415941972,
508.8345493442594,
-417040
],
[
14740,
15170,
14390,
15140,
64281,
58.210796850322915,
-549.9236974740343,
-715.0730295422595,
165.14933206822525,
13578.641794052313,
14831.5,
16084.358205947687,
-0.16894558284026384,
14600,
14831.5,
14636.829932753579,
528.2035101053838,
-352759
],
[
15200,
15200,
14810,
14880,
23795,
54.48133394720443,
-493.20771619353036,
-670.6999668725136,
177.49225067898328,
13810.796145316672,
14745,
15679.203854683328,
-0.12671466323273356,
14720,
14745,
14685.463946202864,
518.3318308121421,
-376554
],
[
15140,
15140,
14630,
14790,
24697,
53.21048535447568,
-450.33100474933417,
-626.6261744478777,
176.29516969854353,
13969.31128708148,
14683,
15396.68871291852,
-0.09721292827331196,
14786,
14683,
14706.371156962292,
517.7367000398463,
-401251
],
[
14890,
14890,
14460,
14550,
23558,
49.86978883388281,
-430.75146154092363,
-587.4512318664869,
156.69977032556324,
14016.546450686836,
14639,
15261.453549313164,
-0.08504044665799089,
14810,
14639,
14675.096925569835,
511.469792894143,
-424809
]
] | no news data |
0 | [
[
7850,
7900,
7600,
7750,
197834,
51.99376285865688,
105.40948448306517,
62.942260406995715,
42.467224076069456,
7033.092837010602,
7416.5,
7799.907162989398,
-0.10339301907622137,
7614,
7416.5,
7552.756879448044,
362.4454450259905,
160494
],
[
7750,
7950,
7660,
7810,
165306,
53.380382846444355,
121.22980118984651,
74.59976856356587,
46.63003262628064,
7038.048495438017,
7446.5,
7854.951504561983,
-0.10970294891881631,
7674,
7446.5,
7604.205503558435,
357.2707703812769,
325800
],
[
7770,
7900,
7650,
7820,
214960,
53.6208281025551,
133.04082081835168,
86.28797901452305,
46.75284180382863,
7052.135935051915,
7477,
7901.864064948085,
-0.1136455971507516,
7708,
7477,
7647.364402846749,
349.60857249689997,
540760
],
[
7820,
7930,
7500,
7600,
350148,
47.782077766437425,
123.22847641540466,
93.67607849469937,
29.55239792070529,
7080.305791801402,
7494.5,
7908.694208198598,
-0.1105328462735601,
7736,
7494.5,
7637.891522277399,
355.35081731855,
190612
],
[
7690,
7700,
7470,
7690,
105082,
50.17242320760067,
121.31591625451529,
99.20404604666255,
22.111870207852732,
7078.078704693971,
7499,
7919.921295306029,
-0.11226064683451892,
7734,
7499,
7648.31321782192,
346.3971875100822,
295694
],
[
7680,
8180,
7580,
8000,
371065,
57.40514972953332,
143.16429884920944,
107.99609660717194,
35.16820224203751,
7054.49022883711,
7528.5,
8002.50977116289,
-0.12592409408591076,
7784,
7528.5,
7718.650574257536,
364.5116741165049,
666759
],
[
8000,
9040,
7910,
8900,
934533,
70.701725646833,
230.44534733394994,
132.48594675252755,
97.95940058142239,
6825.570178620146,
7599.5,
8373.429821379854,
-0.2036791424119623,
8002,
7599.5,
7954.920459406029,
419.1894116796117,
1601292
],
[
8900,
9030,
8240,
8300,
605580,
57.757294069302176,
248.3385295104963,
155.6564633041213,
92.682066206375,
6835.030707703494,
7651.5,
8467.969292296506,
-0.2134141782125089,
8098,
7651.5,
8023.936367524824,
445.67588227392514,
995712
],
[
8330,
8620,
8240,
8270,
255640,
57.193456510452265,
257.1341733296076,
175.95200530921858,
81.18216802038904,
6832.046498622265,
7690,
8547.953501377735,
-0.22313485081345513,
8232,
7690,
8073.14909401986,
440.9847478257877,
740072
],
[
8280,
8310,
8030,
8050,
195515,
53.09967083392884,
243.54518574253507,
189.47064139588187,
54.0745443466532,
6859.03657590902,
7721.5,
8583.96342409098,
-0.2233927149105692,
8304,
7721.5,
8068.519275215888,
429.48583726680283,
544557
]
] | no news data |
0 | [
[
11250,
11340,
11070,
11130,
895,
33.899833159289656,
-214.31022268705055,
-204.39893182412703,
-9.911290862923522,
11112.375379358196,
11514.5,
11916.624620641804,
-0.06984664911925027,
11322,
11514.5,
11347.541200032914,
298.56640918643274,
-93796
],
[
11200,
11350,
10970,
11200,
4102,
37.13541003476635,
-214.31479370576562,
-206.38210420045476,
-7.9326895053108615,
11071.844640262927,
11492,
11912.155359737073,
-0.07312136438166951,
11264,
11492,
11318.032960026332,
304.38309424454474,
-89694
],
[
11170,
11260,
10920,
11200,
1452,
37.13541003476636,
-211.87604115682916,
-207.48089159172966,
-4.395149565099501,
11036.604592840016,
11470,
11903.395407159984,
-0.07557025408195009,
11192,
11470,
11294.426368021066,
306.92715894136296,
-89694
],
[
11300,
11300,
11040,
11220,
1314,
38.138797900429715,
-205.9553542178419,
-207.17578411695212,
1.2204298991102291,
11007.952397578583,
11453,
11898.047602421417,
-0.07771720988761316,
11160,
11453,
11279.541094416853,
303.5752190169799,
-88380
],
[
11310,
11320,
11200,
11220,
470,
38.138797900429715,
-198.96956981586845,
-205.5345412567354,
6.564971440866941,
10984.9801236227,
11431.5,
11878.0198763773,
-0.07812095987006089,
11194,
11431.5,
11267.632875533482,
290.46270337290986,
-88380
],
[
11390,
11390,
10920,
10940,
3400,
30.289192071162407,
-213.56509975944027,
-207.14065295727636,
-6.424446802163914,
10915.854981770686,
11393,
11870.145018229314,
-0.0837610845658411,
11156,
11393,
11202.106300426785,
303.28679598913055,
-91780
],
[
11280,
11570,
10850,
11310,
7539,
46.08154002049066,
-193.05088419090498,
-204.32269920400208,
11.271815013097097,
10910.820332093463,
11378,
11845.179667906537,
-0.0821198220964207,
11178,
11378,
11223.685040341428,
333.05202484704984,
-84241
],
[
11490,
11490,
11230,
11390,
3527,
48.78320759499834,
-168.39671661794273,
-197.1375026867902,
28.740786068847484,
10932.714956269267,
11358,
11783.285043730733,
-0.0748873118032635,
11216,
11358,
11256.948032273143,
327.83402307226055,
-80714
],
[
11450,
11450,
11160,
11170,
3276,
42.4795613652689,
-164.71158001099866,
-190.6523181516319,
25.940738140633243,
10976.913107669467,
11321,
11665.086892330533,
-0.06078736725210377,
11206,
11321,
11239.558425818515,
325.1315928528134,
-83990
],
[
11170,
11260,
11000,
11030,
2600,
39.02381951985893,
-171.11540084588887,
-186.74493469048332,
15.629533844594448,
10946.303140979735,
11294.5,
11642.696859020265,
-0.061657773078979156,
11168,
11294.5,
11197.646740654813,
320.4793362204696,
-86590
]
] | no news data |
0 | [
[
18810,
19340,
18730,
19320,
40082,
44.57149889527281,
-383.44656815979033,
-419.585489007678,
36.138920847887675,
18569.344074458357,
19818.5,
21067.655925541643,
-0.126059583272361,
19558,
19818.5,
19542.187882893697,
806.5273919016668,
-436706
],
[
19280,
19620,
19210,
19270,
17518,
44.170260128386396,
-382.7231115713039,
-412.2130135204032,
29.489901949099306,
18512.67610205482,
19782,
21051.32389794518,
-0.12833119987313535,
19402,
19782,
19487.750306314956,
778.2040067658335,
-454224
],
[
19600,
20400,
19400,
20100,
40572,
51.90949085493531,
-311.58395770201605,
-392.0872023567258,
80.50324465470976,
18513.43687671871,
19787.5,
21061.56312328129,
-0.12877454183512707,
19456,
19787.5,
19610.200245051965,
803.3322919968454,
-413652
],
[
20150,
20600,
19880,
19910,
40019,
50.19416888741144,
-267.4540342123764,
-367.160568727856,
99.70653451547958,
18510.933765699174,
19778,
21045.066234300826,
-0.12812885370622168,
19500,
19778,
19670.160196041572,
797.3799854256422,
-453671
],
[
20000,
20250,
19850,
20050,
33153,
51.46678397842299,
-218.66330744172592,
-337.46111647063,
118.79780902890406,
18520.220320165434,
19760.5,
21000.779679834566,
-0.12553120415319108,
19730,
19760.5,
19746.128156833256,
768.995700752382,
-420518
],
[
20250,
20400,
19990,
20300,
27435,
53.73989250628102,
-158.0020450722186,
-301.56930219094767,
143.56725711872906,
18552.197805580094,
19740.5,
20928.802194419906,
-0.12039230965982689,
19926,
19740.5,
19856.902525466605,
743.3531506986405,
-393083
],
[
20500,
20800,
20200,
20600,
61795,
56.38006352206151,
-84.74319797278076,
-258.2040813473143,
173.46088337453352,
18525.3271591148,
19768,
21010.6728408852,
-0.12572570223443946,
20192,
19768,
20005.522020373282,
733.113639934452,
-331288
],
[
21300,
21350,
20650,
20900,
66084,
58.90581423681187,
-2.4493069635573192,
-207.05312647056292,
204.6038195070056,
18512.171533850604,
19773,
21033.828466149396,
-0.1275303156981132,
20352,
19773,
20184.417616298626,
734.3198085105626,
-265204
],
[
20950,
22200,
20950,
22150,
135494,
67.38100486577308,
161.76897581533194,
-133.28870601338394,
295.0576818287159,
18228.26581917525,
19860.5,
21492.73418082475,
-0.1643698981218752,
20800,
19860.5,
20577.5340930389,
774.7255364740938,
-129710
],
[
22800,
22850,
21600,
22100,
92490,
66.78765619584651,
284.5978984960566,
-49.71138511149584,
334.3092836075524,
18049.896755725837,
19965.5,
21881.103244274163,
-0.19189133698371325,
21210,
19965.5,
20882.02727443112,
808.67371244023,
-222200
]
] | no news data |
0 | [
[
4775,
4775,
4695,
4730,
22556,
30.40404624925409,
-137.71397569368673,
-123.31740138646103,
-14.396574307225706,
4732.023525193305,
5001.25,
5270.476474806695,
-0.10766367400417678,
4814,
5001.25,
4866.768967975328,
119.5550595008327,
-247067
],
[
4720,
4810,
4695,
4810,
11594,
38.60894957112325,
-134.88914141335135,
-125.63174939183911,
-9.257392021512246,
4708.038966710384,
4988.75,
5269.461033289616,
-0.11253762296752347,
4799,
4988.75,
4855.415174380263,
119.22969810791608,
-235473
],
[
4810,
4850,
4785,
4825,
9208,
40.03640672826993,
-129.94217277305052,
-126.4938340680814,
-3.4483387049691174,
4694.351983524771,
4972,
5249.648016475229,
-0.11168464057732473,
4792,
4972,
4849.332139504211,
115.35614824306494,
-226265
],
[
4790,
4835,
4750,
4825,
7479,
40.03640672826994,
-124.58552016001613,
-126.11217128646835,
1.5266511264522222,
4687.411294530124,
4954.25,
5221.088705469876,
-0.10772113053232114,
4787,
4954.25,
4844.465711603369,
113.18785193998887,
-226265
],
[
4840,
4845,
4755,
4840,
9370,
41.61096480476951,
-117.77235335310888,
-124.44420769979646,
6.6718543466875815,
4680.746932377939,
4940.25,
5199.753067622061,
-0.10505665406490007,
4806,
4940.25,
4843.5725692826945,
111.53157680141824,
-216895
],
[
4805,
4870,
4800,
4840,
15442,
41.61096480476951,
-111.09226707016842,
-121.77381957387087,
10.681552503702449,
4680.076055303807,
4925.25,
5170.423944696193,
-0.09955796952284365,
4828,
4925.25,
4842.858055426155,
108.56503560131694,
-216895
],
[
4885,
4885,
4825,
4860,
11065,
43.88933632413003,
-102.99713089897432,
-118.01848183889156,
15.021350939917241,
4683.535629752104,
4912.25,
5140.964370247896,
-0.09312000417238378,
4838,
4912.25,
4846.286444340924,
105.09610448693716,
-205830
],
[
4860,
4860,
4795,
4840,
18592,
42.11939037490029,
-97.07647286286465,
-113.83008004368618,
16.753607180821533,
4693.431840590049,
4897.25,
5101.068159409951,
-0.08323780056560337,
4841,
4897.25,
4845.029155472739,
102.23209702358452,
-224422
],
[
4845,
4860,
4830,
4840,
18608,
42.11939037490028,
-91.33149607830183,
-109.33036325060932,
17.9988671723075,
4707.293217028496,
4883.25,
5059.206782971504,
-0.07206544124159289,
4844,
4883.25,
4844.023324378191,
97.0726615218999,
-224422
],
[
4840,
4850,
4810,
4835,
12710,
41.632597875955504,
-86.18849151970244,
-104.70198890442795,
18.51349738472551,
4714.036987546664,
4872.5,
5030.963012453336,
-0.06504382245390908,
4843,
4872.5,
4842.218659502553,
92.99604284176421,
-237132
]
] | no news data |
0 | [
[
6210,
6370,
6100,
6150,
56118,
24.231133880068302,
-154.5493661547389,
-169.48902169528031,
14.939655540541423,
6013.263080642573,
6331.5,
6649.736919357427,
-0.10052496860378325,
6192,
6331.5,
6220.157494222141,
207.64186868411016,
-372648
],
[
6170,
6270,
6110,
6240,
19559,
32.98028166537264,
-143.7662501242694,
-164.34446738107815,
20.578217256808756,
6012.726630179791,
6316,
6619.273369820209,
-0.09603336599753298,
6188,
6316,
6224.1259953777135,
204.23887806381657,
-353089
],
[
6240,
6290,
6200,
6240,
20909,
32.98028166537263,
-133.67957801920875,
-158.2114895087043,
24.531911489495542,
6015.20286915366,
6301,
6586.79713084634,
-0.09071484870539287,
6192,
6301,
6227.300796302171,
196.0789582021154,
-353089
],
[
6210,
6290,
6170,
6210,
22128,
31.570957713663553,
-126.64666308767573,
-151.8985242244986,
25.251861136822868,
6022.7097031188305,
6283.5,
6544.2902968811695,
-0.08300797227060382,
6206,
6283.5,
6223.840637041737,
190.6447469019643,
-375217
],
[
6240,
6900,
6220,
6800,
303817,
64.08015974222292,
-72.62775067023358,
-136.0443695136456,
63.41661884341201,
5962.607064694809,
6298,
6633.392935305191,
-0.10650775970314094,
6328,
6298,
6339.07250963339,
226.31297926610972,
-71400
],
[
6800,
6840,
6630,
6750,
50475,
61.41723563775802,
-33.46617825576777,
-115.52873126207004,
82.06255300630227,
5930.735105138826,
6308.5,
6686.264894861174,
-0.11976377739911993,
6448,
6308.5,
6421.258007706712,
225.14776646138762,
-121875
],
[
6750,
6750,
6570,
6630,
46935,
55.46041847146103,
-11.975303250065735,
-94.81804565966918,
82.84274240960345,
5921.030088313833,
6313.5,
6705.969911686167,
-0.12432720731327049,
6526,
6313.5,
6463.00640616537,
221.92292599985996,
-168810
],
[
6690,
6780,
6330,
6630,
78068,
55.460418471461026,
4.998747574914887,
-74.85468701275236,
79.85343458766725,
5911.548356114172,
6319,
6726.451643885828,
-0.12896079882444317,
6604,
6319,
6496.4051249322965,
238.21414557129853,
-168810
],
[
6630,
6900,
6500,
6550,
58066,
51.59157715281045,
11.858773177677904,
-57.511994974666315,
69.37076815234423,
5914.414529506274,
6333.5,
6752.585470493726,
-0.1323392975428201,
6672,
6333.5,
6507.124099945838,
249.7702780304915,
-226876
],
[
6510,
6680,
6490,
6580,
44428,
52.91796030104119,
19.491456790355187,
-42.11130462166202,
61.60276141201721,
5916.209892731622,
6348.5,
6780.790107268378,
-0.13618653454150684,
6628,
6348.5,
6521.699279956671,
245.500972456885,
-182448
]
] | no news data |
0 | [
[
15050,
15050,
14610,
14830,
30907,
53.33035969973461,
-101.25473658880946,
-378.8812997526869,
277.62656316387745,
12935.321275106015,
14166.5,
15397.678724893985,
-0.17381551193223244,
14910,
14166.5,
14583.079098058284,
462.09036209354787,
100096
],
[
14930,
15000,
14730,
14760,
33085,
51.967756499578236,
-72.91292447666274,
-317.6876246974821,
244.77470022081934,
12929.582429195289,
14187,
15444.417570804711,
-0.17726334965880192,
14876,
14187,
14618.463278446628,
448.3696219440087,
67011
],
[
14790,
14790,
14620,
14730,
26126,
51.36207356372783,
-52.27004690188551,
-264.6041091383628,
212.33406223647728,
12926.660476715006,
14205.5,
15484.339523284994,
-0.1800485056189496,
14810,
14205.5,
14640.770622757303,
428.4860775194367,
40885
],
[
14610,
14750,
14400,
14600,
42956,
48.71260074766291,
-45.87155254099889,
-220.85759781889,
174.98604527789112,
12932.539117556229,
14223.5,
15514.460882443771,
-0.18152506520107864,
14760,
14223.5,
14632.616498205844,
422.87992912519127,
-2071
],
[
14640,
14650,
14430,
14600,
16817,
48.71260074766291,
-40.33573442302804,
-184.75322513971764,
144.4174907166896,
12939.084003033262,
14241,
15542.915996966738,
-0.18284053043560677,
14704,
14241,
14626.093198564675,
408.38850561624906,
-2071
],
[
14620,
14980,
14550,
14930,
37343,
55.474459219516675,
-9.21410217193079,
-149.6454005461603,
140.4312983742295,
12933.704877616276,
14271.5,
15609.295122383724,
-0.18747785760203545,
14724,
14271.5,
14686.874558851741,
409.932183786517,
35272
],
[
15000,
15000,
14740,
14910,
19229,
55.00116842832001,
13.678505456957282,
-116.98061934553678,
130.65912480249406,
12944.114900416891,
14310,
15675.885099583109,
-0.19089938498715708,
14754,
14310,
14731.499647081393,
399.22274208748007,
16043
],
[
15000,
15000,
14710,
14720,
43664,
50.585753802733784,
16.301733594040343,
-90.32414875762136,
106.6258823516617,
12991.372371504924,
14352.5,
15713.627628495076,
-0.18967115533810505,
14752,
14352.5,
14729.199717665115,
391.4211176526601,
-27621
],
[
14720,
14720,
14390,
14610,
54852,
48.17451250960141,
9.396265797236993,
-70.38006584664969,
79.77633164388668,
13103.907655836725,
14408,
15712.092344163275,
-0.1810233681514818,
14754,
14408,
14705.359774132092,
387.03389496318437,
-82473
],
[
14500,
14530,
14350,
14510,
53492,
46.02661534813881,
-4.098288924444205,
-57.12371046220859,
53.02542153776439,
13328.831397864218,
14478.5,
15628.168602135782,
-0.1588104571793738,
14736,
14478.5,
14666.287819305675,
377.9600453229569,
-135965
]
] | no news data |
0 | [
[
4265,
4305,
4250,
4305,
15005,
38.303649388237986,
-71.89647053070803,
-79.31735388744008,
7.420883356732048,
4234.941833498949,
4359.5,
4484.058166501051,
-0.05714332675813802,
4304,
4359.5,
4315.363660553399,
84.80468007332672,
-173607
],
[
4305,
4350,
4300,
4340,
7275,
43.28825828562999,
-65.63175661611513,
-76.5802344331751,
10.948477817059967,
4234.022256749388,
4355.5,
4476.977743250612,
-0.055781307886861045,
4299,
4355.5,
4320.29092844272,
82.31863149666053,
-166332
],
[
4340,
4360,
4290,
4320,
12034,
41.23796732358962,
-61.5710063227325,
-73.57838881108658,
12.007382488354082,
4231.123969690608,
4351.25,
4471.376030309392,
-0.0552144925294535,
4292,
4351.25,
4320.232742754176,
81.43872924689907,
-178366
],
[
4325,
4330,
4280,
4330,
21458,
42.69933578050925,
-56.89012211768568,
-70.24073547240641,
13.350613354720736,
4231.731557449428,
4346.25,
4460.768442550572,
-0.05269758644835075,
4312,
4346.25,
4322.186194203341,
79.19310572926342,
-156908
],
[
4330,
4355,
4300,
4325,
19328,
42.13509870222445,
-52.973302616664114,
-66.78724890125795,
13.81394628459384,
4232.094910154012,
4341.5,
4450.905089845988,
-0.05039967285315591,
4324,
4341.5,
4322.748955362673,
77.46502674860176,
-176236
],
[
4325,
4365,
4315,
4340,
19805,
44.50431994780435,
-48.10430383248331,
-63.05065988750303,
14.94635605501972,
4236.577779877809,
4336.75,
4436.922220122191,
-0.046196907879029685,
4331,
4336.75,
4326.1991642901385,
75.50323912370163,
-156431
],
[
4340,
4340,
4305,
4330,
17968,
43.23344258236359,
-44.53908479835354,
-59.34834486967314,
14.8092600713196,
4245.942167690415,
4330.75,
4415.557832309585,
-0.03916542506936911,
4329,
4330.75,
4326.959331432111,
72.6101506148658,
-174399
],
[
4330,
4355,
4315,
4355,
20889,
47.28619898579633,
-39.24395211009232,
-55.327466317756986,
16.083514207664663,
4259.295577167448,
4326.25,
4393.204422832552,
-0.030952636963907383,
4336,
4326.25,
4332.567465145688,
70.28085414237539,
-153510
],
[
4355,
4355,
4310,
4340,
28615,
45.20102563313835,
-35.84470054965914,
-51.43091316413742,
15.586212614478285,
4260.192593015936,
4325,
4389.807406984064,
-0.02996874311401807,
4338,
4325,
4334.053972116551,
68.47507884649143,
-182125
],
[
4360,
4360,
4315,
4340,
24078,
45.20102563313836,
-32.77298265416721,
-47.69932706214338,
14.926344407976174,
4260.376635286734,
4325.5,
4390.623364713266,
-0.030111369651261495,
4341,
4325.5,
4335.243177693241,
66.79828750031346,
-182125
]
] | no news data |
0 | [
[
76000,
77500,
76000,
77300,
70596,
32.75518955257454,
-1661.8233175728965,
-1360.183409704092,
-301.6399078688046,
75499.80507174437,
80900,
86300.19492825563,
-0.13350296485180793,
78100,
80900,
78684.9469167027,
2690.079529694615,
-1689545
],
[
76800,
78900,
76500,
78500,
113339,
37.088056921681726,
-1593.743605251293,
-1406.895448813532,
-186.84815643776096,
75250.71857832778,
80740,
86229.28142167222,
-0.13597427351182112,
77640,
80740,
78647.95753336216,
2669.359563287857,
-1576206
],
[
77700,
78700,
77100,
78700,
106757,
37.80732255240372,
-1506.288063059139,
-1426.7739716626536,
-79.51409139648536,
75059.93084945665,
80540,
86020.06915054335,
-0.1360831673837435,
77700,
80540,
78658.36602668974,
2592.9767373387244,
-1469449
],
[
78800,
79000,
78300,
78900,
56423,
38.56374709712528,
-1404.6486717341177,
-1422.3489116769465,
17.70023994282883,
75214.04374044684,
80210,
85205.95625955316,
-0.12457190523758037,
78020,
80210,
78706.69282135178,
2457.7641132431013,
-1413026
],
[
79000,
79600,
78200,
79600,
133493,
41.25675139426481,
-1253.1688218728086,
-1388.512893716119,
135.3440718433103,
75376.59511679488,
79970,
84563.40488320512,
-0.1148782014056551,
78600,
79970,
78885.35425708143,
2382.209533725737,
-1279533
],
[
78800,
79600,
78500,
79300,
164823,
40.438632014311864,
-1144.138525578368,
-1339.6380200885687,
195.49949451020075,
76271.02038709188,
79600,
82928.97961290812,
-0.08364270384191262,
79000,
79600,
78968.28340566515,
2290.6231384596126,
-1444356
],
[
79100,
79800,
78800,
79400,
186137,
40.859619508947816,
-1037.700105113181,
-1279.2504370934912,
241.55033198031015,
76544.67187513229,
79410,
82275.32812486771,
-0.07216542311718194,
79180,
79410,
79054.62672453212,
2198.4357714267835,
-1258219
],
[
79800,
79900,
78200,
79300,
138966,
40.55095245692303,
-950.4597460009682,
-1213.4922988749868,
263.0325528740186,
76621.56341801517,
79295,
81968.43658198483,
-0.06743014268200596,
79300,
79295,
79103.70137962571,
2162.8332163248706,
-1397185
],
[
79000,
79400,
77800,
78300,
186377,
37.500152878697655,
-951.0496669700369,
-1161.0037724939968,
209.95410552395992,
76728.58069741238,
79110,
81491.41930258762,
-0.06020526615061599,
79180,
79110,
78942.96110370057,
2122.6308437302373,
-1583562
],
[
78000,
78400,
77150,
77500,
228963,
35.21747068797099,
-1004.4913467381703,
-1129.7012873428316,
125.20994060466137,
76639.4243426367,
78930,
81220.5756573633,
-0.05804068560403641,
78760,
78930,
78654.36888296047,
2060.3000691780776,
-1812525
]
] | no news data |
0 | [
[
4375,
4640,
4375,
4555,
289283,
51.95021707309444,
80.08526284792424,
166.35332509789404,
-86.2680622499698,
4327.805222124176,
4731.5,
5135.194777875824,
-0.17064135173869766,
4497,
4731.5,
4553.027139390964,
230.45628202079155,
24284890
],
[
4660,
4660,
4555,
4595,
162044,
53.42261076607933,
75.87919168673398,
148.25849841566202,
-72.37930672892804,
4319.0236516075,
4714,
5108.9763483925,
-0.16757587967437415,
4477,
4714,
4561.421711512772,
221.49511901930646,
24446934
],
[
4575,
4645,
4540,
4560,
129520,
51.923313818492126,
68.92709386316164,
132.39221750516197,
-63.46512364200032,
4304.972096889794,
4698.5,
5092.027903110206,
-0.16751214349694854,
4495,
4698.5,
4561.137369210218,
213.174039089356,
24317414
],
[
4550,
4645,
4515,
4555,
220107,
51.70009002142436,
62.29593922801814,
118.3729618497332,
-56.07702262171506,
4292.925815608059,
4682.75,
5072.574184391941,
-0.16649369895550323,
4529,
4682.75,
4559.909895368175,
207.23303629725913,
24097307
],
[
4540,
4640,
4525,
4585,
137980,
53.00554131969323,
58.78382731469446,
106.45513494272546,
-47.671307628031,
4314.237536111129,
4658,
5001.762463888871,
-0.1476008861695453,
4570,
4658,
4564.92791629454,
200.64496227602635,
24235287
],
[
4590,
4655,
4505,
4560,
218091,
51.75029030559183,
53.367969521467785,
95.83770185847393,
-42.46973233700615,
4324.559783748767,
4637.5,
4950.440216251233,
-0.13496074016225695,
4571,
4637.5,
4563.942333035633,
197.0274649705959,
24017196
],
[
4560,
4595,
4490,
4495,
218477,
48.53220632547075,
43.33140891969197,
85.33644327071754,
-42.00503435102557,
4335.969331490968,
4614,
4892.030668509032,
-0.12051611118726996,
4551,
4614,
4550.153866428507,
190.45407461555334,
23798719
],
[
4565,
4715,
4545,
4670,
408420,
56.39428476929429,
48.934315469073226,
78.05601771038867,
-29.121702241315447,
4376.160573854958,
4598.75,
4821.339426145042,
-0.09680431688830318,
4573,
4598.75,
4574.123093142805,
192.56449785729953,
24207139
],
[
4740,
4750,
4615,
4650,
270694,
55.3535879474699,
51.17095945540859,
72.67900605939266,
-21.50804660398407,
4391.531076577202,
4590.25,
4788.968923422798,
-0.08658305034488234,
4592,
4590.25,
4589.298474514244,
188.45274801034955,
23936445
],
[
4690,
4690,
4610,
4615,
158398,
53.49317131758523,
49.548148225837394,
68.05283449268161,
-18.504686266844217,
4396.437860213565,
4584.5,
4772.562139786435,
-0.08204259560974378,
4598,
4584.5,
4594.438779611395,
180.70612315246746,
23778047
]
] | no news data |
0 | [
[
15270,
15600,
15230,
15570,
778801,
45.7451328672149,
-479.60573160967215,
-404.1015846238837,
-75.50414698578845,
15222.19839582313,
16611.5,
18000.801604176868,
-0.1672698557236696,
15854,
16611.5,
16036.211263249583,
730.0514705023809,
-2114177
],
[
15670,
16340,
15580,
16110,
905944,
51.16260682978379,
-449.6293792184424,
-413.2071435427955,
-36.4222356756469,
15255.362737464775,
16522.5,
17789.637262535227,
-0.1533832364999517,
15786,
16522.5,
16050.969010599667,
732.904936895068,
-1208233
],
[
16150,
16550,
16030,
16080,
684744,
50.858772960251734,
-423.41281390658514,
-415.24827761555343,
-8.164536291031709,
15285.846478663098,
16442.5,
17599.153521336902,
-0.14069071264551042,
15808,
16442.5,
16056.775208479734,
717.6974414025631,
-1892977
],
[
16080,
16380,
15700,
16370,
597291,
53.71991299012795,
-374.91364947243346,
-407.1813519869294,
32.267702514495966,
15391.770527401,
16374,
17356.229472599,
-0.11997428515927686,
15878,
16374,
16119.420166783788,
715.0047670166657,
-1295686
],
[
16360,
16550,
16150,
16220,
434119,
52.032408297794724,
-344.6090203633703,
-394.6668856622176,
50.05786529884733,
15428.052780150812,
16323,
17217.94721984919,
-0.10965474727062287,
16070,
16323,
16139.536133427031,
692.5044265154753,
-1729805
],
[
16470,
16790,
16220,
16390,
672638,
53.80357878418578,
-303.3776554447213,
-376.40903961871834,
73.03138417399703,
15463.183506537342,
16289.5,
17115.81649346266,
-0.1014538805319572,
16234,
16289.5,
16189.628906741626,
683.7541103357985,
-1057167
],
[
16390,
16830,
16300,
16680,
736360,
56.73819205519077,
-244.48268115866085,
-350.02376792670685,
105.541086768046,
15477.766276345588,
16280,
17082.23372365441,
-0.09855451150545598,
16348,
16280,
16287.703125393302,
672.7716738832415,
-320807
],
[
16700,
17340,
16450,
17220,
910011,
61.62645852099064,
-152.47684453956754,
-310.51438324927904,
158.0375387097115,
15421.6986162025,
16302,
17182.301383797498,
-0.10799918829560773,
16576,
16302,
16474.16250031464,
688.2879828915815,
589204
],
[
17360,
17670,
16650,
17390,
1389447,
63.042238323350524,
-65.09361819082551,
-261.4302302375883,
196.3366120467628,
15342.732885051202,
16346.5,
17350.267114948798,
-0.12281125806121161,
16780,
16346.5,
16657.330000251713,
711.9816983993258,
1978651
],
[
17390,
17550,
17200,
17390,
599862,
63.04223832335053,
4.1108311501084245,
-208.32201796004898,
212.4328491101574,
15294.732686724834,
16401,
17507.267313275166,
-0.13490242220293472,
17014,
16401,
16803.86400020137,
686.125862799374,
1978651
]
] | no news data |
0 | [
[
2100,
2110,
2070,
2100,
36800,
31.446489281838833,
-11.136137251688979,
-0.7980704276745851,
-10.338066824014394,
2076.108473218573,
2157.25,
2238.391526781427,
-0.07522681820041889,
2128,
2157.25,
2138.040295854279,
76.62763766285677,
9829007
],
[
2100,
2130,
2090,
2120,
40605,
34.638671732125346,
-12.261808363958153,
-3.090818014931299,
-9.170990349026853,
2079.625308552191,
2158.25,
2236.874691447809,
-0.07285967005472842,
2115,
2158.25,
2134.432236683423,
74.01137782979558,
9869612
],
[
2120,
2145,
2080,
2095,
56604,
32.5954757507825,
-14.99831070702976,
-5.472316553350991,
-9.525994153678768,
2075.8494310119463,
2157.25,
2238.6505689880537,
-0.07546697785426232,
2101,
2157.25,
2126.5457893467383,
73.36770798481018,
9813008
],
[
2080,
2120,
2080,
2115,
36061,
35.855228987014286,
-15.375931509071506,
-7.453039544495095,
-7.9228919645764115,
2075.8494310119463,
2157.25,
2238.6505689880537,
-0.07546697785426232,
2106,
2157.25,
2124.236631477391,
70.98430027160946,
9849069
],
[
2115,
2120,
2105,
2120,
29062,
36.67967740361831,
-15.097703573246235,
-8.981972350245323,
-6.115731223000912,
2072.0288572676272,
2155,
2237.9711427323728,
-0.07700338072610001,
2110,
2155,
2123.3893051819127,
66.9854216807802,
9878131
],
[
2120,
2135,
2085,
2125,
53367,
37.54416728755305,
-14.308804722405966,
-10.047338824677453,
-4.261465897728513,
2069.2528195961945,
2153.25,
2237.2471804038055,
-0.07801897634162823,
2115,
2153.25,
2123.7114441455305,
65.7721772750102,
9931498
],
[
2130,
2130,
2090,
2090,
102731,
34.04070047084956,
-16.319681067503097,
-11.301807273242582,
-5.017873794260515,
2061.218050945594,
2148.75,
2236.281949054406,
-0.08147243658350775,
2109,
2148.75,
2116.969155316425,
63.931307469652324,
9828767
],
[
2095,
2110,
2085,
2105,
38435,
36.76419484669092,
-16.512593519445545,
-12.343964522483176,
-4.168628996962369,
2056.4677745042513,
2145.75,
2235.0322254957487,
-0.08321773318955951,
2111,
2145.75,
2114.57532425314,
61.150499793248585,
9867202
],
[
2090,
2115,
2085,
2100,
45272,
36.2272261621062,
-16.874418448808683,
-13.250055307748278,
-3.624363141060405,
2051.473958294229,
2142.75,
2234.026041705771,
-0.08519523202032075,
2108,
2142.75,
2111.660259402512,
58.92546409373083,
9821930
],
[
2100,
2110,
2050,
2050,
115926,
31.30342564489134,
-20.95420244248271,
-14.790884734695165,
-6.163317707787545,
2038.8236544470483,
2135.5,
2232.1763455529517,
-0.09054211711819407,
2094,
2135.5,
2099.3282075220095,
59.00221665846434,
9706004
]
] | no news data |
0 | [
[
10210,
10430,
10050,
10290,
47321,
55.92861735797207,
-409.67663214268214,
-508.1854416363291,
98.50880949364694,
9618.36880052571,
10352,
11085.63119947429,
-0.14173709417973146,
10122,
10352,
10174.912063902986,
416.26293807291586,
-37660
],
[
10390,
11600,
10310,
11350,
287391,
69.1952893487645,
-289.39658121139837,
-464.42766955134294,
175.03108833994457,
9545.948638241056,
10376,
11206.051361758944,
-0.15999447990727525,
10388,
10376,
10409.92965112239,
480.10129963913613,
249731
],
[
11380,
12030,
10940,
11870,
231666,
73.42206093272513,
-150.3806258525692,
-401.6182608115882,
251.23763495901898,
9376.414808264492,
10429.5,
11482.585191735508,
-0.20194356234440933,
10738,
10429.5,
10701.943720897912,
523.665492522055,
481397
],
[
11820,
12560,
11820,
11990,
220489,
74.29848238479167,
-30.178602413570843,
-327.33032913198474,
297.1517267184139,
9232.891994802503,
10490.5,
11748.108005197497,
-0.23976130884085542,
11142,
10490.5,
10959.554976718331,
539.1179573419083,
701886
],
[
11990,
13070,
11930,
12660,
377106,
78.55125223029859,
117.78798121998807,
-238.30666706159022,
356.0946482815783,
8995.841179361887,
10574,
12152.158820638113,
-0.2984979800715175,
11632,
10574,
11299.643981374666,
582.0381032460577,
1078992
],
[
12710,
13100,
12210,
12460,
167926,
74.58392327030408,
216.4194871298132,
-147.36143622330954,
363.7809233531227,
8866.471273694207,
10654,
12441.528726305793,
-0.3355601138174944,
12066,
10654,
11531.715185099732,
604.035381585625,
911066
],
[
12540,
12660,
12250,
12420,
59381,
73.78131035714657,
288.03768136537474,
-60.28161270557269,
348.3192940709474,
8788.31016921671,
10742.5,
12696.68983078329,
-0.3638240317958186,
12280,
10742.5,
11709.372148079787,
590.1757114723662,
851685
],
[
12400,
13090,
12310,
13030,
182967,
77.71906657835947,
389.52729016685043,
29.680167868911937,
359.8471222979385,
8652.508289698075,
10858,
13063.491710301925,
-0.4062427169463852,
12512,
10858,
11973.49771846383,
603.73458922434,
1034652
],
[
13090,
13090,
12000,
12310,
161701,
65.26031914806315,
407.1669860635411,
105.17753150783778,
301.98945455570333,
8677.052828318905,
10958,
13238.947171681095,
-0.41630720417614436,
12576,
10958,
12040.798174771064,
638.4678328511728,
872951
],
[
12350,
12780,
12110,
12700,
78899,
68.23106973134273,
447.4582921243273,
173.63368363113568,
273.8246084931916,
8705.012350082976,
11083,
13460.987649917024,
-0.42912345933718743,
12584,
11083,
12172.638539816851,
640.7201305046606,
951850
]
] | no news data |
0 | [
[
9980,
10020,
9300,
9370,
535083,
73.2864912065267,
191.68897312436275,
16.138629131755607,
175.55034399260714,
7046.403587231783,
8084,
9121.596412768216,
-0.2567037141930274,
8618,
8084,
8546.8650974831,
499.5459651221754,
4351546
],
[
9420,
9440,
9160,
9390,
210667,
73.44148181728929,
254.31685432985432,
63.77427417137535,
190.54258015847898,
6990.8653449709545,
8166.5,
9342.134655029045,
-0.2879164036071868,
8872,
8166.5,
8715.49207798648,
483.86411047059147,
4562213
],
[
9770,
10990,
9570,
10510,
3124527,
80.32560403302047,
389.83081419934206,
128.9855821769687,
260.84523202237335,
6754.777823824654,
8307,
9859.222176175346,
-0.3737142593416026,
9406,
8307,
9074.393662389186,
563.5881025798349,
7686740
],
[
10450,
10600,
10200,
10450,
398398,
79.14209873677682,
486.77387889253805,
200.54324152008257,
286.2306373724555,
6660.256935922307,
8448,
10235.743064077693,
-0.4232346269123326,
9872,
8448,
9349.51492991135,
551.9032381098467,
7288342
],
[
10550,
10760,
10260,
10500,
262652,
79.41429699746811,
561.1677457730475,
272.6681423706756,
288.4996034023719,
6616.234042884062,
8587.5,
10558.765957115938,
-0.4591012418319507,
10044,
8587.5,
9579.61194392908,
548.1958639591434,
7550994
],
[
10370,
10430,
10020,
10120,
199317,
71.75059640068002,
582.7450745737533,
334.6835288112911,
248.06154576246217,
6655.792424248648,
8703.5,
10751.207575751352,
-0.47054807278712063,
10194,
8703.5,
9687.689555143264,
543.3247308192045,
7351677
],
[
10510,
10570,
10250,
10460,
200197,
74.1539314972755,
620.1319267728977,
391.77320840361244,
228.35871836928527,
6672.401802981849,
8829.5,
10986.598197018151,
-0.4886116307872815,
10408,
8829.5,
9842.151644114612,
536.6586786178328,
7551874
],
[
10300,
10560,
10030,
10340,
211633,
71.831168033906,
632.7839400141329,
439.97535472571656,
192.80858528841634,
6709.904375036731,
8940.5,
11171.095624963269,
-0.49898677366215966,
10374,
8940.5,
9941.72131529169,
536.1830587165591,
7340241
],
[
10440,
10780,
10060,
10730,
268549,
74.61426646258447,
666.5963841203484,
485.2995606046429,
181.29682351570546,
6736.716792518361,
9070,
11403.28320748164,
-0.5145056686839337,
10430,
9070,
10099.377052233353,
549.3128402368048,
7608790
],
[
11500,
11690,
10740,
10800,
458279,
75.08998688896652,
691.0751208517686,
526.4546726540681,
164.6204481977005,
6831.379098870162,
9216,
11600.620901129838,
-0.5174958552799127,
10490,
9216,
10239.501641786683,
578.6476373627473,
8067069
]
] | no news data |
0 | [
[
9880,
10200,
9880,
10130,
106836,
55.9314572342029,
-10.761292165341729,
33.19331951471638,
-43.95461168005811,
9838.605842092662,
10155,
10471.394157907338,
-0.06231298038549247,
9974,
10155,
10054.942763383187,
255.41766210813702,
227633
],
[
10120,
10180,
10030,
10140,
98472,
56.21150943487939,
-4.653564772359459,
25.62394265730121,
-30.27750742966067,
9836.120529320131,
10151.5,
10466.879470679869,
-0.06213455561835571,
9998,
10151.5,
10071.95421070655,
247.88782910041297,
326105
],
[
10140,
10420,
10140,
10410,
179357,
63.040875901677865,
21.723185347751496,
24.84379119539127,
-3.120605847639773,
9830.961791407697,
10154,
10477.038208592303,
-0.06362777399887787,
10100,
10154,
10139.56336856524,
250.18155559324063,
505462
],
[
10330,
10460,
10220,
10290,
86051,
58.66184203213175,
32.56852307322151,
26.38873757095732,
6.179785502264192,
9829.90512783218,
10156.5,
10483.09487216782,
-0.06431248405805536,
10178,
10156.5,
10169.650694852193,
249.45430162229488,
419411
],
[
10220,
10320,
10220,
10270,
64736,
57.93946491776956,
39.0989896892097,
28.930787994607797,
10.168201694601905,
9842.481789659694,
10168,
10493.518210340306,
-0.06402797213617345,
10248,
10168,
10189.720555881755,
238.77899436355952,
354675
],
[
10230,
10330,
10060,
10180,
148084,
54.67654408887967,
36.59039242607287,
30.462708880900813,
6.127683545172054,
9844.05455627386,
10169.5,
10494.94544372614,
-0.06400421726262634,
10258,
10169.5,
10187.776444705403,
241.00906619473383,
206591
],
[
10220,
10350,
10170,
10330,
73773,
58.837274803346446,
46.17379465665363,
33.604926036051374,
12.568868620602252,
9865.037879779218,
10186.5,
10507.962120220782,
-0.06311532326525927,
10296,
10186.5,
10216.221155764324,
236.65127575225284,
280364
],
[
10250,
10480,
10250,
10430,
70833,
61.38248876759479,
61.133169114724296,
39.11057465178596,
22.022594462938336,
9859.195557848196,
10190,
10520.804442151804,
-0.06492727029476042,
10300,
10190,
10258.97692461146,
236.1761846270919,
351197
],
[
10410,
10420,
10170,
10170,
117628,
52.3235840185022,
51.4160617059224,
41.571672062613246,
9.844389643309157,
9857.35226030068,
10182.5,
10507.64773969932,
-0.06386402940325452,
10276,
10182.5,
10241.181539689167,
237.87788572515677,
233569
],
[
10180,
10370,
10100,
10320,
81276,
56.32798048971217,
55.182817306365905,
44.29390111136378,
10.888916195002125,
9856.317537142499,
10186,
10515.682462857501,
-0.06473246865452609,
10286,
10186,
10256.945231751333,
240.17232245907414,
314845
]
] | no news data |
0 | [
[
9450,
9600,
9450,
9460,
17693,
39.49704469494543,
-388.7186392126732,
-393.8138602283903,
5.0952210157170725,
9111.067085713184,
9904.5,
10697.932914286816,
-0.16021665188284426,
9428,
9904.5,
9585.724229770374,
335.54355600540333,
69843
],
[
9450,
9920,
9450,
9880,
87123,
49.33467332143673,
-342.9142794381605,
-383.63394407034434,
40.71966463218382,
9142.56048901469,
9869.5,
10596.43951098531,
-0.14731030163337763,
9466,
9869.5,
9644.5793838163,
345.1475877193031,
156966
],
[
9760,
9890,
9690,
9770,
26195,
47.17135577862155,
-311.8947465158126,
-369.286104559438,
57.39135804362542,
9158.41368349482,
9836.5,
10514.58631650518,
-0.1378714616998281,
9602,
9836.5,
9669.663507053041,
334.77990288221,
130771
],
[
9760,
9990,
9710,
9750,
29927,
46.769791160745534,
-285.6327791662152,
-352.5554394807935,
66.92266031457831,
9204.8727021644,
9797,
10389.1272978356,
-0.12087930955100525,
9676,
9797,
9685.730805642434,
330.8670526763379,
100844
],
[
9700,
9870,
9640,
9750,
33250,
46.769791160745534,
-261.80208931492234,
-334.4047694476193,
72.60268013269695,
9214.58677357903,
9774,
10333.41322642097,
-0.11446965959094932,
9722,
9774,
9698.584644513947,
323.6622631994566,
100844
],
[
9730,
9860,
9540,
9670,
67681,
44.99294093945337,
-246.5295877013432,
-316.8297330983641,
70.30014539702091,
9225.33868619978,
9747,
10268.66131380022,
-0.10704038448757965,
9764,
9747,
9692.867715611159,
323.400672970924,
33163
],
[
9670,
9840,
9670,
9740,
33987,
46.894110338028,
-226.1704529590661,
-298.69787707050455,
72.52742411143845,
9256.593671007993,
9721.5,
10186.406328992007,
-0.09564497844818327,
9736,
9721.5,
9702.294172488928,
312.44348204442946,
67150
],
[
9680,
10020,
9680,
9870,
45700,
50.32768714674581,
-197.27175248623826,
-278.4126521536513,
81.14089966741307,
9264.794854038963,
9714,
10163.205145961037,
-0.09248613258411313,
9756,
9714,
9735.835337991142,
314.41180475554165,
112850
],
[
9820,
9950,
9740,
9840,
31718,
49.53180129225727,
-174.7753717455762,
-257.6851960720363,
82.90982432646013,
9274.79808902039,
9705,
10135.20191097961,
-0.0886557261163543,
9774,
9705,
9756.668270392915,
306.9538187015744,
81132
],
[
9770,
9850,
9620,
9850,
29306,
49.81668433179485,
-154.36053929354057,
-237.02026471633718,
82.65972542279661,
9291.381890103785,
9694.5,
10097.618109896215,
-0.08316429107147665,
9794,
9694.5,
9775.334616314332,
301.45711736574765,
110438
]
] | no news data |
0 | [
[
6550,
6550,
6470,
6500,
14323,
38.620753678882664,
-52.41703547928864,
-17.571395511853595,
-34.84563996743505,
6380.5184476255945,
6684,
6987.4815523744055,
-0.09080836396601003,
6480,
6684,
6547.534261497513,
117.8026681888968,
-253623
],
[
6550,
6570,
6510,
6570,
10963,
45.92550746395475,
-48.76443459421807,
-23.81000332832649,
-24.954431265891582,
6369.146020770027,
6674.5,
6979.853979229973,
-0.09149868281668243,
6508,
6674.5,
6552.027409198011,
114.38819188968989,
-242660
],
[
6530,
6610,
6530,
6580,
14042,
46.897769740595116,
-44.54926940398582,
-27.957856543458355,
-16.591412860527463,
6363.769991611969,
6661.5,
6959.230008388031,
-0.08938827843219423,
6526,
6661.5,
6557.621927358409,
111.93189246899776,
-228618
],
[
6600,
6610,
6530,
6580,
28241,
46.89776974059512,
-40.73910557227828,
-30.51410634922234,
-10.224999223055935,
6359.420156182003,
6649.5,
6939.579843817997,
-0.08724861833761854,
6546,
6649.5,
6562.097541886727,
109.65104300692649,
-228618
],
[
6620,
6620,
6540,
6580,
19954,
46.89776974059512,
-37.289671167694905,
-31.869219312916858,
-5.420451854778047,
6357.4342182535265,
6637.5,
6917.5657817464735,
-0.0843889361194647,
6562,
6637.5,
6565.678033509383,
107.53311136357459,
-228618
],
[
6570,
6590,
6390,
6580,
76655,
46.89776974059513,
-34.16216932743464,
-32.32780931582042,
-1.8343600116142227,
6379.975667391483,
6619,
6858.024332608517,
-0.07222369923206448,
6578,
6619,
6568.542426807507,
114.13788912331927,
-228618
],
[
6580,
6580,
6470,
6500,
29194,
39.29521768300487,
-37.70430128361386,
-33.40310770937911,
-4.301193574234752,
6387.405012531475,
6600.5,
6813.594987468525,
-0.06456934700962799,
6564,
6600.5,
6554.833941446006,
113.84232561451076,
-257812
],
[
6500,
6510,
6400,
6420,
95532,
33.454726418589345,
-46.431563627815194,
-36.00879889306633,
-10.422764734748867,
6388.62192277536,
6578.5,
6768.37807722464,
-0.05772686090283197,
6532,
6578.5,
6527.867153156805,
113.56787378490286,
-353344
],
[
6420,
6420,
6320,
6350,
58978,
29.344803956065338,
-58.32407328634508,
-40.47185377172208,
-17.852219514623002,
6359.115823011109,
6559,
6758.884176988891,
-0.060949588958344667,
6486,
6559,
6492.2937225254445,
112.59873994312409,
-412322
],
[
6400,
6400,
6270,
6310,
79723,
27.28226039221567,
-70.16778799560507,
-46.41104061649868,
-23.756747379106386,
6325.882852624955,
6538,
6750.117147375045,
-0.0648874724304205,
6432,
6538,
6455.834978020356,
113.84168709004379,
-492045
]
] | no news data |
0 | [
[
5870,
6010,
5760,
5840,
790282,
53.50533503802096,
-59.99504450748191,
-92.68353951257427,
32.68849500509236,
5379.573068719256,
5745,
6110.426931280744,
-0.1272156418731919,
5720,
5745,
5730.1147090766,
335.3709660368287,
-1062385
],
[
5840,
5980,
5730,
5930,
586785,
56.06399138178118,
-39.636342961843184,
-82.07410020242806,
42.43775724058487,
5398.999902534129,
5736.5,
6074.000097465871,
-0.1176676013129506,
5748,
5736.5,
5770.09176726128,
329.2730398913409,
-475600
],
[
5950,
6000,
5850,
5870,
728629,
53.933117314705655,
-28.0204218880599,
-71.26336453955443,
43.24294265149453,
5416.6522626920505,
5727.5,
6038.3477373079495,
-0.10854569613546905,
5806,
5727.5,
5790.073413809025,
316.46782275624514,
-1204229
],
[
5920,
5920,
5690,
5790,
684779,
51.142019455019,
-24.982074358594218,
-62.007106503362394,
37.025032144768176,
5421.0249375440735,
5721.5,
6021.9750624559265,
-0.10503366685516961,
5860,
5721.5,
5790.05873104722,
310.29154970222766,
-1889008
],
[
5790,
5860,
5670,
5750,
957301,
49.75553306187618,
-25.507789834270625,
-54.70724316954404,
29.199453335273418,
5424.92983276714,
5725,
6025.07016723286,
-0.10482800602021296,
5836,
5725,
5782.046984837776,
301.69929615206854,
-2846309
],
[
6300,
6710,
5950,
6430,
9017374,
66.42155434877218,
28.61602613019204,
-38.04258930959683,
66.65861543978886,
5335.287894399363,
5742,
6148.712105600637,
-0.141662175409487,
5954,
5742,
5911.637587870221,
348.7207749983493,
6171065
],
[
6640,
6690,
6110,
6260,
2584720,
60.97617017590431,
57.13336312650608,
-19.007398822376246,
76.14076194888233,
5307.5212228951805,
5772.5,
6237.4787771048195,
-0.1611013519635581,
6020,
5772.5,
5981.310070296177,
365.2407196413244,
3586345
],
[
6220,
6330,
6050,
6120,
1362057,
56.84320412295486,
67.65682244696382,
-1.674554568508233,
69.33137701547204,
5317.6903830501415,
5799,
6280.3096169498585,
-0.16599745368162047,
6070,
5799,
6009.048056236942,
359.15209680980126,
2224288
],
[
6120,
6470,
5900,
6290,
1317645,
60.35697954149838,
88.69193362456372,
16.398743070106157,
72.29319055445757,
5313.360448812935,
5833,
6352.639551187065,
-0.17817231311060006,
6170,
5833,
6065.2384449895535,
374.2126613233869,
3541933
],
[
6280,
6490,
6170,
6290,
1018045,
60.356979541498376,
104.1616995486147,
33.95133436580787,
70.21036518280684,
5333.798675394509,
5871,
6408.201324605491,
-0.18300164353789514,
6278,
5871,
6110.190755991643,
370.3403283717164,
3541933
]
] | no news data |
0 | [
[
20100,
20300,
19980,
20250,
106273,
57.9481334281407,
239.14796478609424,
124.73113797466077,
114.41682681143347,
18096.89351982394,
19546.5,
20996.10648017606,
-0.1483238922749401,
19912,
19546.5,
19838.05325433534,
588.8543821603928,
745778
],
[
20300,
21000,
20250,
20950,
309999,
63.99277303570883,
317.59658297524584,
163.30422697477778,
154.29235600046806,
18024.924452071198,
19591.5,
21158.075547928802,
-0.15992400254485892,
20216,
19591.5,
20060.442603468273,
600.3647834346505,
1055777
],
[
21050,
21500,
20800,
21350,
265655,
66.91901480033896,
407.3486732034944,
212.11311622052114,
195.23555698297326,
17923.746182845043,
19677,
21430.253817154957,
-0.17820336607764972,
20550,
19677,
20318.35408277462,
607.4815846178898,
1321432
],
[
21800,
21800,
21100,
21450,
199854,
67.62732549776364,
481.0023202688899,
265.8909570301949,
215.111363238695,
17841.14696894916,
19714.5,
21587.85303105084,
-0.19004824175615304,
20820,
19714.5,
20544.683266219698,
614.0900428594691,
1521286
],
[
21750,
22150,
21350,
21500,
282226,
67.99630326624457,
537.215265174611,
320.15581865907814,
217.05944651553284,
17751.39769800229,
19779.5,
21807.60230199771,
-0.20507113951290085,
21100,
19779.5,
20735.74661297576,
627.3693255123642,
1803512
],
[
22400,
22650,
21850,
22600,
407584,
74.801043370062,
662.8839226913515,
388.70143946553276,
274.1824832258187,
17583.99816162227,
19949.5,
22315.00183837773,
-0.23714898502496118,
21570,
19949.5,
21108.597290380607,
664.7000879757667,
2211096
],
[
22700,
22750,
22100,
22350,
196528,
71.10090041152368,
733.8450199173858,
457.73015555590337,
276.11486436148243,
17599.202257706937,
20127.5,
22655.797742293063,
-0.2512281944894362,
21850,
20127.5,
21356.877832304486,
663.6500816917834,
2014568
],
[
21900,
22200,
21500,
22150,
253263,
68.1946320833507,
765.1239989985515,
519.2089242444331,
245.91507475411845,
17759.67390865896,
20312.5,
22865.32609134104,
-0.2513551843781948,
22010,
20312.5,
21515.50226584359,
676.9607901423702,
1761305
],
[
22450,
23150,
21800,
23000,
435702,
73.20712274353951,
848.7172276348065,
585.1105849225078,
263.6066427122987,
17924.721118059995,
20550.5,
23176.278881940005,
-0.2555440385333695,
22320,
20550.5,
21812.40181267487,
725.0350194179152,
2197007
],
[
22400,
23150,
22400,
22950,
332456,
72.48347383111825,
900.5499027471487,
648.198448487436,
252.35145425971268,
18167.847425223514,
20782,
23396.152574776486,
-0.2515785366929541,
22610,
20782,
22039.921450139896,
726.8182323166355,
1864551
]
] | no news data |
0 | [
[
45450,
45675,
45100,
45600,
78143,
37.395208977029405,
-1159.842921387426,
-1667.6776140781762,
507.8346926907502,
43023.852967774226,
45060,
47096.147032225774,
-0.09037492375613732,
45200,
45060,
45236.80187524901,
1070.6980317834532,
-2776579
],
[
45900,
46400,
45650,
45950,
206418,
40.451908851698825,
-1020.519968459841,
-1538.2460849545093,
517.7261164946683,
43152.47155071669,
45002.5,
46852.52844928331,
-0.08221891891709611,
45420,
45002.5,
45379.44150019921,
1051.3624580846351,
-2570161
],
[
46050,
46750,
46050,
46350,
155963,
43.82746900669102,
-867.8251196594938,
-1404.1618918955064,
536.3367722360126,
43152.47155071669,
45002.5,
46852.52844928331,
-0.08221891891709611,
45740,
45002.5,
45573.55320015937,
1033.4079967928756,
-2414198
],
[
46550,
46800,
45950,
46550,
284423,
45.49126025762712,
-722.3482424551257,
-1267.7991620074301,
545.4509195523044,
43158.94766934499,
45000,
46841.05233065501,
-0.08182454802911153,
45980,
45000,
45768.842560127494,
1020.3074255933844,
-2129775
],
[
46950,
46950,
45700,
46450,
160411,
44.77711648374814,
-608.1159512841186,
-1135.8625198627678,
527.7465685786492,
43114.80694128885,
45027.5,
46940.19305871115,
-0.08495666242679026,
46180,
45027.5,
45905.074048102,
1036.7140380509998,
-2290186
],
[
46500,
48900,
46450,
48000,
366034,
56.24329456881212,
-388.04089750302956,
-986.2981953908203,
598.2572978877907,
42971.35578627128,
45230,
47488.64421372872,
-0.09987372158871205,
46660,
45230,
46324.0592384816,
1137.663035333071,
-1924152
],
[
48300,
48600,
47200,
47250,
181523,
50.75208817986982,
-271.02436365741596,
-843.2434290441395,
572.2190653867235,
43087.58310771857,
45405,
47722.41689228143,
-0.10207760785294254,
46920,
45405,
46509.24739078528,
1156.4013899521374,
-2105675
],
[
47350,
47500,
46500,
46700,
175156,
47.11897475715584,
-220.13079026091145,
-718.6209012874939,
498.49011102658244,
43326.55141723367,
45557.5,
47788.44858276633,
-0.09793990375970281,
46990,
45557.5,
46547.39791262822,
1145.2298620984132,
-2280831
],
[
47000,
47200,
46450,
46950,
160865,
48.909287896358066,
-157.80527503275516,
-606.4577760365461,
448.6525010037909,
43507.41577910053,
45702.5,
47897.58422089947,
-0.09605970005577256,
47070,
45702.5,
46627.91833010258,
1116.9991576628124,
-2119966
],
[
46250,
46600,
45950,
46100,
109065,
43.51502652842156,
-174.9826602524845,
-520.1627528797337,
345.1800926272492,
43736.363254130716,
45802.5,
47868.636745869284,
-0.09021938740764299,
47000,
45802.5,
46522.33466408206,
1108.6420749726115,
-2229031
]
] | no news data |
0 | [
[
2610,
2610,
2485,
2515,
31590,
47.61477206752317,
23.938528906376632,
35.89856401100628,
-11.960035104629647,
2433.885110035952,
2587.25,
2740.614889964048,
-0.11855436464512356,
2603,
2587.25,
2576.9239494208095,
109.54676661618637,
252819
],
[
2515,
2565,
2500,
2535,
15606,
49.27347625533278,
18.81869213601385,
32.482589636007795,
-13.663897499993944,
2441.871137768993,
2589.75,
2737.628862231007,
-0.11420319508138402,
2582,
2589.75,
2568.5391595366477,
106.3648547150302,
268425
],
[
2535,
2535,
2485,
2510,
13209,
47.25910154452735,
12.598663986743759,
28.505804506154988,
-15.907140519411229,
2437.0939644051714,
2588,
2738.9060355948286,
-0.11661981112428794,
2556,
2588,
2556.8313276293184,
102.33879366395662,
255216
],
[
2510,
2540,
2485,
2515,
10098,
47.719444950188375,
7.98070843974665,
24.400785292873323,
-16.420076853126673,
2443.3735926401414,
2589.75,
2736.1264073598586,
-0.11304288627076638,
2538,
2589.75,
2548.465062103455,
98.9574512593883,
265314
],
[
2510,
2515,
2465,
2490,
23303,
45.577352622877925,
2.27740186087658,
19.976108606473975,
-17.698706745597395,
2431.120546415741,
2583,
2734.879453584259,
-0.11759926719648389,
2513,
2583,
2536.772049682764,
95.46049045514627,
242011
],
[
2490,
2570,
2470,
2510,
13862,
47.603718839748396,
-0.6215124315244793,
15.856584398874286,
-16.478096830398766,
2434.664740321751,
2571.75,
2708.835259678249,
-0.1066085425708166,
2512,
2571.75,
2531.4176397462115,
95.78474113692154,
255873
],
[
2560,
2660,
2455,
2465,
16348,
43.66430151080237,
-6.4754024049839245,
11.390187038102646,
-17.86558944308657,
2423.610770117871,
2562,
2700.389229882129,
-0.10803218570033474,
2498,
2562,
2518.1341117969696,
103.58583105571286,
239525
],
[
2485,
2765,
2375,
2395,
553307,
38.34805983766787,
-16.572035262764985,
5.797742577929119,
-22.369777840694105,
2400.69893836548,
2548.25,
2695.80106163452,
-0.11580579741745906,
2475,
2548.25,
2493.5072894375758,
124.0439859803048,
-313782
],
[
2395,
2525,
2395,
2425,
25582,
41.62817697639469,
-21.900485105611097,
0.2580970412210757,
-22.158582146832174,
2387.8127280721865,
2537,
2686.1872719278135,
-0.11760920136209187,
2457,
2537,
2479.8058315500607,
124.46941555314018,
-288200
],
[
2495,
2495,
2420,
2450,
9956,
44.28824581532812,
-23.83131634880192,
-4.559785636783523,
-19.271530712018397,
2386.796202301855,
2525.75,
2664.703797698145,
-0.11002973191974272,
2449,
2525.75,
2473.844665240049,
120.93588587077303,
-278244
]
] | no news data |
0 | [
[
5750,
5790,
5630,
5720,
21716,
72.814596206397,
155.2190161176286,
120.67280664554264,
34.54620947208596,
4974.357225528346,
5382,
5789.642774471654,
-0.1514837511971958,
5666,
5382,
5573.170798094109,
200.6277906505287,
849125
],
[
5720,
5840,
5620,
5660,
25785,
69.23546789822613,
154.51791791879805,
127.44182890019373,
27.07608901860432,
5002.89397288004,
5409,
5815.10602711996,
-0.15015937405064164,
5708,
5409,
5590.536638475288,
202.01151988977668,
823340
],
[
5660,
5700,
5540,
5580,
24562,
64.67098368777198,
145.8259701229199,
131.11865714473896,
14.707312978180937,
5049.9281443835425,
5433.5,
5817.0718556164575,
-0.14118776317896659,
5678,
5433.5,
5588.4293107802305,
199.0106970405069,
798778
],
[
5580,
5610,
5460,
5500,
18961,
60.383835860586935,
130.97243871449064,
131.0894134586893,
-0.11697474419867149,
5071.418127844701,
5446,
5820.581872155299,
-0.13756220057117102,
5642,
5446,
5570.743448624185,
195.509932966185,
779817
],
[
5500,
5550,
5410,
5470,
19841,
58.80941158572577,
115.44933075957397,
127.96139691886624,
-12.512066159292274,
5093.9080151343405,
5457,
5820.0919848656595,
-0.13307384455402582,
5586,
5457,
5550.594758899348,
191.54493775431465,
759976
],
[
5520,
5600,
5370,
5400,
23923,
55.19324462879938,
96.38764411957254,
121.6466463590075,
-25.259002239434963,
5129.941134714865,
5468.5,
5807.058865285135,
-0.12382147400023215,
5522,
5468.5,
5520.475807119478,
194.29172791472072,
736053
],
[
5400,
5490,
5360,
5370,
6138,
53.67009727654355,
77.96167716094442,
112.9096525193949,
-34.94797535845048,
5158.906998041867,
5477,
5795.093001958133,
-0.11615592549137588,
5464,
5477,
5490.380645695583,
189.6994616350978,
729915
],
[
5370,
5400,
5270,
5320,
10552,
51.13715112620336,
58.64832211175144,
102.0573864378662,
-43.40906432611476,
5160.482650317053,
5477.5,
5794.517349682947,
-0.1157525694871553,
5412,
5477.5,
5456.304516556466,
185.43521437544797,
719363
],
[
5370,
5460,
5370,
5450,
7836,
56.84047764064247,
53.21878955626653,
92.28966706154627,
-39.07087750527974,
5178.749328679576,
5485,
5791.250671320424,
-0.11166843074582457,
5402,
5485,
5455.043613245173,
182.18984192005883,
727199
],
[
5580,
5630,
5500,
5500,
10929,
58.83084280958589,
52.347004339790146,
84.30113451719505,
-31.954130177404906,
5214.295186765132,
5498,
5781.704813234868,
-0.10320291496357518,
5408,
5498,
5464.034890596139,
182.03342464005462,
738128
]
] | no news data |
0 | [
[
8980,
8980,
8820,
8950,
21695,
30.574727305211557,
-382.8151974971224,
-269.2725535498734,
-113.54264394724902,
8602.88778613295,
9727.5,
10852.11221386705,
-0.23122327707366758,
8942,
9727.5,
9200.543645246464,
343.2010771211848,
-238936
],
[
9000,
9200,
8930,
9100,
34933,
35.79897187744017,
-372.4411255355317,
-289.90626794700506,
-82.53485758852662,
8543.449523515865,
9667.5,
10791.550476484135,
-0.23254212081388886,
8966,
9667.5,
9180.434916197171,
337.9724287553859,
-204003
],
[
9140,
9220,
9090,
9210,
22009,
39.400298412141666,
-351.294019291714,
-302.18381821594687,
-49.11020107576712,
8513.45017114064,
9612.5,
10711.54982885936,
-0.2286709656924548,
9032,
9612.5,
9186.347932957739,
323.11725527285836,
-181994
],
[
9190,
9310,
9090,
9210,
31277,
39.40029841214166,
-330.72242301189544,
-307.8915391751366,
-22.830883836758858,
8499.045088846962,
9556,
10612.954911153038,
-0.22121283197007907,
9076,
9556,
9191.07834636619,
315.7517370390828,
-181994
],
[
9220,
9360,
9180,
9290,
29936,
42.13796701389855,
-304.45439261588945,
-307.20410986328716,
2.7497172473977116,
8497.57851420936,
9508,
10518.42148579064,
-0.21254133062487188,
9152,
9508,
9210.862677092951,
306.055184393434,
-152058
],
[
9290,
9330,
9100,
9280,
35344,
41.88325728386612,
-281.20218199091687,
-302.0037242888131,
20.80154229789622,
8477.865906242221,
9479,
10480.134093757779,
-0.21123200627867472,
9218,
9479,
9224.69014167436,
300.6226712224744,
-187402
],
[
9440,
9630,
9280,
9310,
107821,
42.99647373811943,
-257.38689239025916,
-293.0803579091023,
35.69346551884314,
8470.453982192581,
9445.5,
10420.546017807419,
-0.20645725854796868,
9260,
9445.5,
9241.752113339488,
304.149623278012,
-79581
],
[
9280,
9280,
9150,
9220,
24884,
40.490712381104714,
-242.97449293230602,
-283.0591849137431,
40.08469198143706,
8459.854982925091,
9408.5,
10357.145017074909,
-0.2016570159058104,
9262,
9408.5,
9237.401690671591,
293.85322161529683,
-104465
],
[
9220,
9310,
9140,
9250,
49574,
41.71016002732982,
-226.52062449165896,
-271.7514728293263,
45.23084833766734,
8511.362536593084,
9354,
10196.637463406916,
-0.1801662312180706,
9270,
9354,
9239.921352537272,
285.0065629284899,
-54891
],
[
9100,
9180,
9020,
9050,
36326,
36.36076312234147,
-227.0024013601942,
-262.8016585354999,
35.799257175305684,
8542.892650389322,
9297,
10051.107349610678,
-0.16222595452526153,
9222,
9297,
9201.937082029817,
281.0775227193121,
-91217
]
] | no news data |
0 | [
[
2785,
2825,
2745,
2780,
32543,
47.14882853034954,
-70.58455074662288,
-46.67950237467968,
-23.905048371943202,
2447.391079470473,
3021.5,
3595.608920529527,
-0.3800158335459388,
2819,
3021.5,
2855.543978309877,
160.57850494805183,
-3158756
],
[
2780,
2800,
2755,
2760,
26923,
46.28014400373145,
-75.1798485441359,
-52.37957160857093,
-22.800276935564966,
2420.0401349482504,
3000.75,
3581.4598650517496,
-0.3870431492471879,
2804,
3000.75,
2836.4351826479015,
152.32289745176243,
-3185679
],
[
2785,
2825,
2770,
2795,
34654,
48.08284940482429,
-75.13137988356493,
-56.92993326356973,
-18.201446619995203,
2400.1797571501606,
2981.75,
3563.3202428498394,
-0.39008652157279405,
2800,
2981.75,
2828.148146118321,
146.0855476337794,
-3151025
],
[
2795,
2805,
2700,
2735,
95485,
45.27778411664016,
-79.02353258672338,
-61.34865312820046,
-17.674879458522916,
2384.2945254664487,
2952.25,
3520.2054745335513,
-0.38476109715203743,
2774,
2952.25,
2809.518516894657,
143.15086565993803,
-3246510
],
[
2735,
2795,
2725,
2745,
57556,
45.84484024980106,
-80.3746660996062,
-65.15385572248161,
-15.220810377124593,
2421.6623256285397,
2910,
3398.3376743714603,
-0.33562726760925105,
2763,
2910,
2796.6148135157255,
137.92580382708533,
-3188954
],
[
2735,
2785,
2690,
2695,
48614,
43.42198886223729,
-84.50589986497425,
-69.02426455098013,
-15.481635313994119,
2482.6546149873116,
2866,
3249.3453850126884,
-0.26751248081834506,
2746,
2866,
2776.2918508125804,
134.8596749822935,
-3237568
],
[
2695,
2725,
2680,
2680,
45179,
42.693036256361374,
-87.97617247470771,
-72.81464613572565,
-15.161526338982057,
2617.6398828401666,
2821.5,
3025.3601171598334,
-0.14450477913154947,
2730,
2821.5,
2757.0334806500646,
128.44112676927256,
-3282747
],
[
2680,
2705,
2630,
2640,
69702,
40.729443276828675,
-92.883352753277,
-76.82838745923593,
-16.054965294041068,
2635.970417886062,
2797,
2958.029582113938,
-0.11514449918765676,
2699,
2797,
2733.626784520052,
124.62390342861023,
-3352449
],
[
2640,
2690,
2630,
2680,
60446,
43.52663833584801,
-92.47862672932706,
-79.95843531325416,
-12.520191416072905,
2621.3877669462645,
2790.5,
2959.6122330537355,
-0.1212056857579183,
2688,
2790.5,
2722.9014276160415,
120.00791032656666,
-3292003
],
[
2735,
2735,
2680,
2680,
37804,
43.52663833584801,
-91.1076462065248,
-82.1882774919083,
-8.91936871461651,
2614.988283423068,
2788.5,
2962.011716576932,
-0.12444806639909058,
2675,
2788.5,
2714.3211420928333,
115.36448816038333,
-3292003
]
] | no news data |
0 | [
[
16690,
16950,
16650,
16770,
81649,
51.061507116457406,
-449.9506585284653,
-268.1026534574241,
-181.8480050710412,
15452.205602407028,
18062.5,
20672.794397592974,
-0.28902913744974096,
16730,
18062.5,
17055.821638753336,
875.087968389193,
851005
],
[
16920,
17400,
16800,
17110,
123977,
53.634940627934895,
-426.0408095192397,
-299.6902846697872,
-126.35052484945248,
15477.856785079948,
17905.5,
20333.143214920052,
-0.27116173409511624,
16908,
17905.5,
17066.65731100267,
857.5816849328221,
974982
],
[
17280,
17350,
16990,
17200,
98873,
54.31970248493191,
-395.27336873401146,
-318.8069014826321,
-76.46646725137936,
15493.369346128507,
17778.5,
20063.630653871493,
-0.25706675522361194,
16978,
17778.5,
17093.32584880214,
822.0401360090491,
1073855
],
[
17270,
17360,
17000,
17170,
108583,
54.03323644084366,
-369.05644653778654,
-328.85681049366303,
-40.19963604412351,
15634.845915914926,
17627,
19619.154084085072,
-0.22603438861803746,
17006,
17627,
17108.660679041714,
789.0372691512598,
965272
],
[
17310,
17760,
17310,
17550,
112348,
57.118105651286015,
-313.9969610958724,
-325.8848406141049,
11.887879518232523,
15944.791204414927,
17489.5,
19034.208795585073,
-0.17664413454759403,
17160,
17489.5,
17196.92854323337,
774.8203213547413,
1077620
],
[
17650,
17870,
17290,
17290,
110943,
54.42669936969595,
-288.02161539527515,
-318.312195570339,
30.290580175063837,
16045.781540222046,
17400.5,
18755.218459777952,
-0.15571029105806766,
17264,
17400.5,
17215.542834586697,
760.9045841151169,
966677
],
[
17480,
17510,
16950,
16960,
125081,
51.13337006638581,
-290.71304978489206,
-312.7923664132496,
22.07931662835756,
16103.115376719328,
17311,
18518.88462328067,
-0.13955110892272796,
17234,
17311,
17164.434267669356,
746.5542566783229,
841596
],
[
17040,
17310,
16850,
17080,
85964,
52.264510508870096,
-279.93610465099846,
-306.22111406079944,
26.285009409800978,
16104.511622675858,
17261.5,
18418.48837732414,
-0.13405421050594002,
17210,
17261.5,
17147.547414135486,
726.0860954870142,
927560
],
[
17050,
17390,
16940,
17160,
102418,
53.04484507184861,
-261.92070769822385,
-297.3610327882843,
35.44032509006047,
16106.062534083529,
17225,
18343.93746591647,
-0.12992017020800828,
17208,
17225,
17150.03793130839,
706.3656600950845,
1029978
],
[
17040,
17230,
16730,
16730,
130199,
48.45940817811358,
-279.1232233882365,
-293.71347090827476,
14.590247520038247,
16060.663845810555,
17176,
18291.336154189445,
-0.12987146648689388,
17044,
17176,
17066.03034504671,
691.6252558025785,
899779
]
] | no news data |
0 | [
[
798,
804,
791,
800,
125172,
32.762874283294295,
-11.127429525116213,
-14.646305551777644,
3.518876026661431,
778.9474374914852,
799.0000000000001,
819.052562508515,
-0.0501941489574842,
799.4000000000001,
799.0000000000001,
800.9950102559627,
24.690988236640337,
-1373150
],
[
805,
815,
784,
792,
105255,
30.06025788452947,
-11.093692490943909,
-13.935782939610899,
2.8420904486669905,
778.5159033370119,
798.1000000000001,
817.6840966629884,
-0.0490767990552268,
797.4,
798.1000000000001,
799.1960082047702,
25.14163193402317,
-1478405
],
[
790,
795,
787,
787,
42537,
28.479037444986997,
-11.33969689447349,
-13.416565730583418,
2.0768688361099272,
777.2526055629617,
797.35,
817.4473944370384,
-0.05041047077704486,
795.4,
797.35,
796.7568065638162,
23.91722965302152,
-1520942
],
[
787,
794,
776,
787,
43622,
28.479037444986997,
-11.403208072230541,
-13.013894198912844,
1.6106861266823032,
776.1836161146227,
796.45,
816.7163838853774,
-0.05089179204062354,
792.8,
796.45,
794.805445251053,
23.49457039209141,
-1520942
],
[
787,
795,
780,
795,
112675,
34.83929685326683,
-10.684839814664429,
-12.548083322063162,
1.8632435073987335,
776.0375119727947,
796.3000000000001,
816.5624880272054,
-0.05089159368882415,
792.1999999999999,
796.3000000000001,
794.8443562008424,
22.887815364084883,
-1408267
],
[
798,
803,
783,
786,
40484,
31.450776796239932,
-10.718199842899821,
-12.182106626230496,
1.4639067833306747,
777.1940866310238,
796.6000000000001,
816.0059133689765,
-0.04872185129042523,
789.4000000000001,
796.6000000000001,
793.075484960674,
22.68154283807882,
-1448751
],
[
799,
799,
781,
787,
31072,
32.23938302858123,
-10.542419809831927,
-11.854169262950784,
1.311749453118857,
777.5265534493253,
796.7000000000002,
815.873446550675,
-0.04813216154305218,
788.4,
796.7000000000002,
791.8603879685392,
22.34714692107319,
-1417679
],
[
787,
789,
776,
788,
116222,
33.068607690429744,
-10.20478679463804,
-11.524292769288236,
1.3195059746501965,
780.2169212684782,
797.3000000000001,
814.3830787315219,
-0.042852323420348226,
788.6,
797.3000000000001,
791.0883103748314,
21.67949356956796,
-1301457
],
[
780,
786,
755,
780,
108099,
29.91466582281706,
-10.462142275102906,
-11.31186267045117,
0.8497203953482639,
778.5708457713716,
796.9000000000001,
815.2291542286285,
-0.04600113998902861,
787.2,
796.9000000000001,
788.8706482998651,
22.48810117174168,
-1409556
],
[
796,
848,
777,
833,
675022,
58.29418187757184,
-6.316627141277877,
-10.31281556461651,
3.9961884233386336,
774.6044513498764,
798.9000000000001,
823.1955486501238,
-0.060822502566337935,
794.8000000000001,
798.9000000000001,
797.6965186398921,
25.95323680233156,
-734534
]
] | no news data |
0 | [
[
4060,
4100,
4010,
4060,
86668,
52.035084903292734,
-19.160450714651233,
-63.74584113776876,
44.58539042311752,
3721.4489718337563,
3938.75,
4156.051028166244,
-0.11034009681561087,
4049,
3938.75,
3992.9929236786356,
133.09622216247325,
13148651
],
[
4085,
4090,
4015,
4055,
89659,
51.67465880428524,
-11.680602259929856,
-53.33279336220098,
41.652191102271125,
3720.4094812673775,
3939.75,
4159.0905187326225,
-0.11134743003115553,
4078,
3939.75,
4005.3943389429087,
128.9464920080109,
13058992
],
[
4060,
4130,
4015,
4045,
74304,
50.91506580698127,
-6.484930652840831,
-43.96322082032895,
37.47829016748812,
3724.8580415704687,
3937,
4149.141958429532,
-0.10776833041886286,
4071,
3937,
4013.315471154327,
127.95031400743868,
12984688
],
[
4055,
4120,
4045,
4090,
96944,
54.17916628213109,
1.2493981635720957,
-34.92069702354874,
36.170095187120836,
3720.1552358448002,
3941.25,
4162.344764155199,
-0.11219524980917198,
4066,
3941.25,
4028.652376923462,
124.16814872119306,
13081632
],
[
4100,
4190,
4010,
4120,
182147,
56.26710137320778,
9.687981730121919,
-25.998961272814608,
35.68694300293653,
3713.805997713226,
3948.75,
4183.694002286774,
-0.11899664566598234,
4074,
3948.75,
4046.92190153877,
128.1561380982507,
13263779
],
[
4120,
4140,
3995,
4005,
124166,
47.35843633543864,
7.015214077361179,
-19.396126202779453,
26.41134028014063,
3718.0139405176446,
3953.5,
4188.986059482356,
-0.11912789147962848,
4063,
3953.5,
4038.537521231016,
129.35927109123278,
13139613
],
[
4015,
4045,
3920,
3975,
152574,
45.3416339278361,
2.448057493831584,
-15.027289463457246,
17.475346957288828,
3721.126851975729,
3956.25,
4191.373148024271,
-0.11886162301384955,
4047,
3956.25,
4025.830016984813,
129.04789458471615,
12987039
],
[
3970,
4040,
3920,
3970,
157439,
44.99768842623229,
-1.5569575786635141,
-12.333223086498501,
10.776265507834987,
3728.342123514213,
3960.75,
4193.157876485787,
-0.11735548897849488,
4032,
3960.75,
4014.6640135878506,
128.4016164000936,
12829600
],
[
4020,
4075,
3975,
4020,
122451,
49.15157520179398,
-0.6884428055054741,
-10.004267030299896,
9.315824224794422,
3750.836227824422,
3971.75,
4192.663772175578,
-0.11124253650183312,
4018,
3971.75,
4015.731210870281,
126.73007237151548,
12952051
],
[
4000,
4065,
3940,
4040,
155632,
50.75368446259778,
1.595304584353471,
-7.684352707369222,
9.279657291722692,
3765.236972095479,
3981,
4196.763027904522,
-0.10839639683723754,
4002,
3981,
4020.5849686962247,
126.6064957735501,
13107683
]
] | no news data |
0 | [
[
53600,
53900,
53100,
53900,
47551,
46.78044369973087,
-116.64385453962313,
-222.58292862791782,
105.93907408829469,
51581.943368362095,
52950,
54318.056631637905,
-0.0516735271629048,
52960,
52950,
52984.148452843845,
1265.479157108813,
-50401
],
[
54000,
54700,
54000,
54100,
80298,
48.08073618029847,
-16.683215577744704,
-181.40298601788322,
164.71977044013852,
51616.29098182912,
53040,
54463.70901817088,
-0.053684352118057214,
53260,
53040,
53207.31876227508,
1232.230645886755,
29897
],
[
54300,
54600,
53700,
54200,
81882,
48.75491745574609,
69.80085444170982,
-131.16221792596463,
200.96307236767444,
51579.50112434707,
53095,
54610.49887565293,
-0.057086312295053294,
53620,
53095,
53405.855009820065,
1208.4998854662724,
111779
],
[
54600,
54900,
54100,
54600,
96386,
51.469526927219874,
168.67240953454166,
-71.19529243386336,
239.86770196840502,
51513.36467491785,
53125,
54736.63532508215,
-0.06067332988544559,
54060,
53125,
53644.684007856056,
1179.3213222186816,
208165
],
[
54600,
54800,
53800,
54400,
49671,
50.042127187881654,
228.2592699687084,
-11.304379953349006,
239.5636499220574,
51467.41555446614,
53160,
54852.58444553386,
-0.0636788730449157,
54240,
53160,
53795.74720628485,
1166.5126563459187,
158494
],
[
54100,
54400,
53600,
54200,
53670,
48.590901112769544,
256.38847093599907,
42.23419022452061,
214.15428071147846,
51460.277049908174,
53215,
54969.722950091826,
-0.06594843371575028,
54300,
53215,
53876.59776502788,
1140.333180892639,
104824
],
[
54400,
54400,
53300,
53500,
50874,
43.802893441435465,
219.66475692534732,
77.72030356468596,
141.94445336066136,
51492.43796565984,
53245,
54997.56203434016,
-0.06583010740314248,
54180,
53245,
53801.278212022306,
1137.4522394003077,
53950
],
[
53800,
54200,
53300,
53700,
55174,
45.45660103919757,
204.34373019990016,
103.04498889172882,
101.29874130817134,
51577.848405154036,
53305,
55032.151594845964,
-0.0648026111939204,
54080,
53305,
53781.022569617846,
1120.4913651574286,
109124
],
[
55400,
55400,
54600,
55000,
75427,
54.7728667542171,
293.71507700817165,
141.1790065150174,
152.53607049315426,
51527.179314653346,
53405,
55282.820685346654,
-0.07032377812364589,
54160,
53405,
54024.81805569428,
1161.884839074755,
184551
],
[
55500,
58500,
55300,
57800,
659133,
67.60665411458282,
583.7500059661252,
229.69320640523898,
354.0567995608862,
50890.17028396804,
53610,
56329.82971603196,
-0.10146725297638363,
54840,
53610,
54779.85444455543,
1328.8930648551298,
843684
]
] | no news data |
0 | [
[
1184,
1196,
1184,
1196,
171302,
49.755848020655876,
-13.046327376772524,
-17.46905188831038,
4.422724511537854,
1167.0932625503,
1186.0500000000002,
1205.0067374497003,
-0.03196616913233014,
1184.8000000000002,
1186.0500000000002,
1184.2912344253527,
16.627263673509116,
-1045139
],
[
1195,
1199,
1187,
1194,
117373,
48.60291622694188,
-11.3758162194531,
-16.250404754538923,
4.874588535085824,
1167.1376174971392,
1186,
1204.8623825028608,
-0.031808402197067084,
1187.6000000000001,
1186,
1186.2329875402822,
16.296744839687037,
-1162512
],
[
1199,
1203,
1191,
1200,
188374,
52.18265150462796,
-9.458739771759156,
-14.892071757982972,
5.433331986223816,
1167.8394033130044,
1185.7500000000002,
1203.660596686996,
-0.030209735082430286,
1191,
1185.7500000000002,
1188.9863900322257,
15.989834493995106,
-974138
],
[
1198,
1211,
1198,
1209,
170118,
57.01847255025157,
-7.131016175739433,
-13.339860641534264,
6.208844465794831,
1166.18985171316,
1186.3500000000001,
1206.5101482868404,
-0.03398684753544947,
1196.6,
1186.3500000000001,
1192.9891120257805,
15.77627488728117,
-804020
],
[
1206,
1209,
1195,
1196,
141971,
49.26789194943544,
-6.263073003065983,
-11.924503113840608,
5.661430110774624,
1166.0884449649866,
1186.5,
1206.9115550350134,
-0.034406329599685474,
1199,
1186.5,
1193.5912896206244,
15.64939810961823,
-945991
],
[
1190,
1195,
1180,
1191,
223601,
46.641826518634545,
-5.910546893386709,
-10.721711869749829,
4.81116497636312,
1166.3050712305903,
1186.8,
1207.2949287694096,
-0.03453813409068019,
1198,
1186.8,
1193.0730316964996,
15.674441101788357,
-1169592
],
[
1190,
1194,
1181,
1190,
129333,
46.11243823176677,
-5.646766643428236,
-9.70672282448551,
4.059956181057274,
1166.2933706537333,
1186.75,
1207.2066293462667,
-0.03447504419004291,
1197.2,
1186.75,
1192.4584253571998,
15.483409594517761,
-1298925
],
[
1178,
1182,
1171,
1177,
143935,
39.789797016846,
-6.41278762544448,
-9.047935784677305,
2.635148159232825,
1165.2557151591536,
1186.1,
1206.9442848408462,
-0.03514760111431799,
1192.6000000000001,
1186.1,
1189.36674028576,
15.73459462348078,
-1442860
],
[
1177,
1178,
1169,
1173,
187226,
38.06055076706933,
-7.2589546327171774,
-8.690139554285281,
1.4311849215681036,
1163.7701602696968,
1185.05,
1206.329839730303,
-0.035913825965660756,
1185.4,
1185.05,
1186.093392228608,
15.25355215037501,
-1630086
],
[
1173,
1178,
1165,
1171,
165029,
37.19025090458779,
-7.998727021518107,
-8.551857047731847,
0.55313002621374,
1162.2691642699328,
1184.45,
1206.6308357300672,
-0.03745339310239723,
1180.4,
1184.45,
1183.0747137828864,
15.092584139633939,
-1795115
]
] | no news data |
0 | [
[
97800,
99100,
96500,
98700,
209551,
57.12696665138038,
-1203.94896210992,
-1937.5774530104402,
733.6284909005201,
90191.34452455399,
96655,
103118.65547544601,
-0.13374694481291208,
97080,
96655,
96375.29321390513,
3416.3373803335176,
-1536960
],
[
99600,
102900,
98300,
101400,
465794,
62.06998524318027,
-709.7780897182674,
-1692.0175803520058,
982.2394906337383,
90105.3269618468,
96705,
103304.6730381532,
-0.13649083373461965,
98580,
96705,
97380.2345711241,
3500.884710309695,
-1071166
],
[
101700,
105300,
100900,
104100,
444674,
66.2593327139868,
-99.1339237166103,
-1373.4408490249268,
1274.3069253083165,
89925.28982634269,
96760,
103594.71017365731,
-0.14127139672710437,
99860,
96760,
98724.18765689929,
3565.10723100186,
-626492
],
[
104800,
104800,
101600,
102200,
224326,
61.14163163385627,
228.8537724238995,
-1052.9819247351616,
1281.835697159061,
89776.17295518743,
96845,
103913.82704481257,
-0.145982281889877,
100840,
96845,
99419.35012551944,
3539.0281430731557,
-850818
],
[
103400,
109600,
102900,
105600,
635458,
66.17617994160443,
754.4412406545162,
-691.4972916572261,
1445.9385323117422,
89146.49557600848,
97220,
105293.50442399152,
-0.16608731586075942,
102400,
97220,
100655.48010041556,
3814.8118471393586,
-215360
],
[
105900,
105900,
102800,
103000,
175046,
59.796076042007435,
950.2212657280179,
-363.15358018017736,
1313.3748459081953,
89058.10218241633,
97530,
106001.89781758367,
-0.17372906423836085,
103260,
97530,
101124.38408033246,
3763.7538580579762,
-390406
],
[
103500,
106200,
101900,
105200,
236684,
63.042894618736895,
1268.2800173870055,
-36.86686066674082,
1305.1468780537464,
88891.96088217502,
97990,
107088.03911782498,
-0.1856932159980607,
104020,
97990,
101939.50726426597,
3802.057153910978,
-153722
],
[
104800,
107000,
104700,
105300,
180777,
63.18841909694661,
1510.995221480087,
272.7055557626247,
1238.2896657174622,
88726.12897520191,
98385,
108043.87102479809,
-0.19634844793003187,
104260,
98385,
102611.60581141278,
3694.767357203051,
27055
],
[
106400,
106500,
103500,
104700,
153378,
61.62058588699147,
1636.074139541859,
545.3792725184717,
1090.6948670233874,
88576.93131937653,
98625,
108673.06868062347,
-0.20376311646384737,
104760,
98625,
103029.28464913023,
3645.141117402833,
-126323
],
[
103800,
103900,
100000,
102400,
238429,
55.89527904574516,
1531.9499398518674,
742.6934059851509,
789.2565338667165,
88723.71640930505,
98885,
109046.28359069495,
-0.2055171884652869,
104120,
98885,
102903.42771930419,
3720.488180445488,
-364752
]
] | no news data |
0 | [
[
7910,
7970,
7770,
7860,
41840,
44.18136383239831,
-61.23101609988589,
-66.94838403078238,
5.717367930896486,
7618.611974864319,
7913.5,
8208.38802513568,
-0.07452783853811358,
7848,
7913.5,
7847.277000557612,
197.33450388714937,
-219135
],
[
7900,
7940,
7830,
7860,
13510,
44.18136383239831,
-56.45970681129256,
-64.85064858688442,
8.390941775591855,
7621.443318340254,
7900.5,
8179.556681659746,
-0.07064279011701681,
7884,
7900.5,
7849.82160044609,
191.09632503806728,
-219135
],
[
7900,
7960,
7860,
7930,
19914,
47.810947644564195,
-46.49404048192264,
-61.179326965892066,
14.685286483969428,
7643.164165542585,
7887.5,
8131.835834457415,
-0.06195520366590563,
7880,
7887.5,
7865.857280356872,
184.58944467820533,
-199221
],
[
7970,
7990,
7810,
7840,
28879,
43.861884750526144,
-45.33582281097006,
-58.01062613490767,
12.67480332393761,
7649.42471206642,
7875,
8100.57528793358,
-0.05728896201487736,
7880,
7875,
7860.685824285498,
184.26162720119066,
-228100
],
[
7840,
7900,
7720,
7840,
56686,
43.861884750526144,
-43.91173976038499,
-55.190848860003136,
11.279109099618147,
7649.702738413096,
7866.5,
8083.297261586904,
-0.05511911563895097,
7866,
7866.5,
7856.548659428398,
183.95722525824849,
-228100
],
[
7780,
7780,
7670,
7680,
28772,
37.47919426928088,
-55.0591192533966,
-55.164502938681835,
0.10538368528523279,
7625.763049227721,
7852,
8078.236950772279,
-0.05762530585131909,
7830,
7852,
7821.2389275427195,
182.960280596945,
-256872
],
[
7680,
7760,
7650,
7670,
31650,
37.11566578045263,
-63.96308758264149,
-56.92421986747377,
-7.038867715167726,
7602.820337434947,
7838,
8073.179662565053,
-0.06001012058307047,
7792,
7838,
7790.991142034176,
177.74883198287753,
-288522
],
[
7570,
7640,
7540,
7590,
36172,
34.25329901077635,
-76.59197345219036,
-60.85777058441708,
-15.734202867773277,
7566.518971954607,
7820,
8073.481028045393,
-0.06482890742848926,
7724,
7820,
7750.7929136273415,
174.3382011269577,
-324694
],
[
7600,
7650,
7480,
7600,
35085,
34.92883933147032,
-84.8158359032359,
-65.64938364818084,
-19.16645225505505,
7538.69185599738,
7802.5,
8066.30814400262,
-0.06762144030826527,
7676,
7802.5,
7720.634330901874,
174.02832961788928,
-289609
],
[
7590,
7590,
7390,
7470,
37667,
30.536246060004803,
-100.66284111812092,
-72.65207514216887,
-28.010765975952054,
7488.038155860634,
7777,
8065.961844139366,
-0.0743119053978053,
7602,
7777,
7670.5074647215,
176.59773464518292,
-327276
]
] | no news data |
0 | [
[
10000,
10070,
9880,
10060,
166396,
60.337800189007346,
-257.9847230579853,
-313.620810151719,
55.63608709373369,
9106.546513780087,
9893.5,
10680.453486219913,
-0.15908495198259717,
9666,
9893.5,
9737.116572718922,
417.63191195403846,
2112156
],
[
10350,
10420,
10030,
10060,
362753,
60.337800189007346,
-215.3705741483791,
-293.97076295105103,
78.60018880267194,
9131.542104683303,
9872,
10612.457895316697,
-0.15001172919706168,
9786,
9872,
9801.693258175139,
415.6582039573214,
2112156
],
[
10140,
10180,
9920,
9940,
139398,
57.709839839315684,
-189.1017044995624,
-272.99695126075335,
83.89524676119095,
9173.501921942458,
9841,
10508.498078057542,
-0.1356565548333589,
9898,
9841,
9829.354606540111,
404.53976081751273,
1972758
],
[
9920,
9940,
9700,
9730,
105197,
53.33218566459744,
-183.11781284308745,
-255.02112357722018,
71.90331073413273,
9188.57909024345,
9809,
10429.42090975655,
-0.12650033841503738,
9958,
9809,
9809.48368523209,
392.786920759119,
1867561
],
[
9710,
9900,
9710,
9830,
80463,
55.079618165854015,
-168.36555798011614,
-237.6900104577994,
69.32445247768325,
9187.854202065744,
9798,
10408.145797934256,
-0.12454496793922348,
9924,
9798,
9813.586948185672,
378.30214070489626,
1948024
],
[
9840,
9950,
9590,
9620,
118345,
50.779546042713484,
-171.64096447801603,
-224.48020126184275,
52.83923678382672,
9171.334755649257,
9785.5,
10399.665244350743,
-0.12552557239808754,
9836,
9785.5,
9774.869558548537,
376.9948449402608,
1829679
],
[
9690,
9710,
9580,
9670,
47772,
51.74550350164214,
-168.2625397743377,
-213.23666896434173,
44.97412919000402,
9160.185955911938,
9773,
10385.814044088062,
-0.12540960689410857,
9758,
9773,
9753.89564683883,
359.35235601595645,
1877451
],
[
9690,
9950,
9490,
9510,
89382,
48.467583047034516,
-176.4616367754552,
-205.88166252656444,
29.42002575110925,
9179.63098395572,
9729,
10278.36901604428,
-0.11293432337224385,
9672,
9729,
9705.116517471064,
366.5414734433881,
1788069
],
[
9470,
9700,
9440,
9640,
70288,
51.17394265513205,
-170.50410152817676,
-198.80615032688692,
28.30204879871016,
9206.146896072185,
9698.5,
10190.853103927815,
-0.10153180469718308,
9654,
9698.5,
9692.093213976852,
358.9313681974318,
1858357
],
[
9610,
9770,
9410,
9420,
55551,
46.70380152338253,
-181.4433077985068,
-195.3335818212109,
13.89027402270412,
9174.557419525863,
9680.5,
10186.442580474137,
-0.10452819182359109,
9572,
9680.5,
9637.674571181482,
359.0076990404724,
1802806
]
] | no news data |
0 | [
[
6650,
6700,
6620,
6640,
252805,
54.74879073270509,
32.28372040051909,
-2.5620458341519736,
34.84576623467106,
6121.403517245178,
6412,
6702.596482754822,
-0.09064144814560895,
6554,
6412,
6493.3424467574,
164.74845439080667,
-856136
],
[
6650,
6710,
6590,
6710,
277472,
57.63596041059725,
49.05267453538909,
7.760898239756239,
41.29177629563285,
6114.446188161517,
6431,
6747.553811838483,
-0.09844621733431284,
6634,
6431,
6536.67395740592,
161.55213622003478,
-578664
],
[
6750,
6840,
6730,
6810,
298911,
61.42266149201142,
69.60894715347513,
20.130508022500017,
49.47843913097511,
6095.753218128008,
6453,
6810.246781871992,
-0.11072269700046256,
6686,
6453,
6591.339165924736,
159.298412204318,
-279753
],
[
6930,
6940,
6740,
6780,
316490,
59.698673340783145,
82.5278622000842,
32.60997885801686,
49.91788334206734,
6084.837207558618,
6470.5,
6856.162792441382,
-0.11920648866127267,
6718,
6470.5,
6629.07133273979,
162.20566847543813,
-596243
],
[
6840,
6890,
6780,
6810,
256802,
60.88110726897551,
94.10219322292505,
44.9084217309985,
49.193771491926555,
6077.527463637745,
6490.5,
6903.472536362255,
-0.12725446001456117,
6750,
6490.5,
6665.257066191833,
158.476692155764,
-339441
],
[
6840,
6850,
6680,
6780,
220246,
59.01638221275386,
99.70484922973355,
55.86770723074551,
43.837141998988045,
6100.998987855482,
6517,
6933.001012144518,
-0.12766641465229966,
6778,
6517,
6688.205652953467,
159.29978557320942,
-559687
],
[
6850,
7000,
6810,
6910,
650741,
64.14178201596974,
113.32852730652212,
67.35987124590083,
45.968656060621285,
6095.339367140904,
6542.5,
6989.660632859096,
-0.13669411780178709,
6818,
6542.5,
6732.5645223627735,
163.63551517512303,
91054
],
[
6990,
6990,
6800,
6830,
324468,
59.23259545909986,
116.32908959111137,
77.15371491494295,
39.17537467616842,
6099.89497662157,
6562,
7024.10502337843,
-0.14084273800013103,
6822,
6562,
6752.051617890219,
165.51869266261426,
-233414
],
[
6810,
6840,
6670,
6730,
333479,
53.69990089538763,
109.37706187002277,
83.59838430595892,
25.778677564063855,
6111.223879587964,
6576,
7040.776120412036,
-0.14135526776521778,
6812,
6576,
6747.641294312176,
165.8387860438561,
-566893
],
[
6780,
6810,
6600,
6730,
435736,
53.699900895387636,
102.68385426096393,
87.41547829695992,
15.268375964004008,
6119.272659805876,
6587.5,
7055.727340194124,
-0.1421563082183298,
6796,
6587.5,
6744.113035449741,
168.99315846929494,
-566893
]
] | no news data |
0 | [
[
5800,
5960,
5760,
5800,
1554825,
51.08459714021904,
174.11390863118413,
251.89312157684586,
-77.77921294566173,
5506.305791801403,
5920.5,
6334.694208198597,
-0.13991865828852196,
5822,
5920.5,
5803.670476201665,
360.99322518441306,
90091038
],
[
5820,
5840,
5670,
5690,
822279,
48.01687096250344,
152.45520188574483,
232.00553763862567,
-79.55033575288084,
5483.176492186792,
5899.5,
6315.823507813208,
-0.1411385737141142,
5810,
5899.5,
5780.936380961332,
347.350851956955,
89268759
],
[
5700,
5730,
5610,
5620,
759274,
46.11887467152799,
128.16470284717343,
211.23737068033523,
-83.0726678331618,
5450.1485747303595,
5878,
6305.8514252696405,
-0.14557721172835675,
5752,
5878,
5748.749104769066,
331.1115053886011,
88509485
],
[
5640,
5890,
5510,
5820,
1745644,
51.961494527841595,
123.62753462211367,
193.71540346869094,
-70.08786884657727,
5446.75626477585,
5865.5,
6284.24373522415,
-0.1427819402349844,
5734,
5865.5,
5762.999283815253,
334.60354071798673,
90255129
],
[
5830,
6170,
5750,
6060,
5583197,
57.86583381753051,
137.80921154410862,
182.5341650837745,
-44.724953539665876,
5466.376700145546,
5856,
6245.623299854454,
-0.1330680668901823,
5798,
5856,
5822.399427052203,
340.70328780955913,
95838326
],
[
6060,
6150,
5860,
5900,
1761553,
53.17368278234453,
134.5862038728037,
172.94457284158037,
-38.35836896877666,
5496.695999067354,
5838,
6179.304000932646,
-0.116924974625778,
5818,
5838,
5837.919541641762,
337.0816243945906,
94076773
],
[
5930,
6010,
5760,
5790,
1081174,
50.16217812236168,
121.7523807243706,
162.70613441813845,
-40.95375369376785,
5519.329260679397,
5818,
6116.670739320603,
-0.10267127511880488,
5838,
5818,
5828.33563331341,
330.8615083664056,
92995599
],
[
6360,
6640,
6080,
6420,
8808413,
63.0643999782463,
160.5663098163459,
162.27816949777997,
-1.7118596814340776,
5442.217642791143,
5841,
6239.782357208857,
-0.13654591926343343,
5998,
5841,
5946.668506650728,
367.9428291973766,
101804012
],
[
6420,
6660,
6120,
6230,
3022595,
58.173088614925774,
173.9895726682771,
164.6204501318794,
9.369122536397697,
5424.859369374621,
5860,
6295.140630625379,
-0.14851216062299635,
6080,
5860,
6003.334805320583,
380.2326271118497,
98781417
],
[
6280,
6280,
5900,
5950,
1606100,
51.797255982341945,
160.18740455889838,
163.73384101728323,
-3.5464364583848464,
5424.8969800066325,
5858.5,
6292.1030199933675,
-0.14802526926461296,
6058,
5858.5,
5992.667844256466,
380.21601088957476,
97175317
]
] | no news data |
0 | [
[
8360,
8360,
8070,
8130,
88038,
40.37078333881784,
338.29704639271404,
372.24215230761075,
-33.945105914896715,
6644.970498981407,
7832.5,
9020.029501018593,
-0.30323128018349,
8240,
7832.5,
8152.817491548634,
381.4156376237144,
-4644106
],
[
8190,
8280,
8020,
8190,
113210,
41.807991191501564,
321.23527382690554,
362.0407766114697,
-40.80550278456417,
6794.732679198796,
7899,
9003.267320801204,
-0.2795967390305618,
8218,
7899,
8160.253993238908,
372.7430920791634,
-4530896
],
[
8200,
8200,
7950,
8000,
85410,
38.6325715357754,
289.0502922003943,
347.4426797292547,
-58.392387528860354,
7018.050123661561,
7964.5,
8910.949876338438,
-0.23766711691592404,
8174,
7964.5,
8128.203194591127,
363.9757283592231,
-4616306
],
[
8000,
8090,
7740,
8000,
120169,
38.6325715357754,
260.5401180804747,
330.0621673994987,
-69.522049319024,
7276.728467017539,
8027.5,
8778.27153298246,
-0.18704989921705661,
8122,
8027.5,
8102.562555672902,
362.97746204785005,
-4616306
],
[
8140,
8140,
7940,
8010,
41934,
38.915767276150675,
236.03168971779724,
311.2560718631584,
-75.22438214536118,
7535.730625148031,
8081.5,
8627.269374851969,
-0.1350663552191966,
8066,
8081.5,
8084.050044538322,
351.3362147587179,
-4574372
],
[
8030,
8120,
7930,
8010,
72450,
38.91576727615068,
214.14010977874568,
291.8328794462759,
-77.69276966753023,
7769.594764471891,
8122.5,
8475.40523552811,
-0.08689571819713368,
8042,
8122.5,
8069.240035630658,
339.8121994188095,
-4574372
],
[
8350,
8830,
8030,
8320,
565555,
47.60823147957148,
219.27758863243616,
277.321821283508,
-58.04423265107181,
7851.626900136755,
8153.5,
8455.373099863245,
-0.07404748877494216,
8068,
8153.5,
8119.392028504527,
374.11132803175167,
-4008817
],
[
8900,
8900,
8040,
8060,
999872,
42.18599535807637,
200.06304826273663,
261.8700666793537,
-61.8070184166171,
7875.397986863072,
8160.5,
8445.602013136928,
-0.06987366292186209,
8080,
8160.5,
8107.513622803622,
408.8176617437694,
-5008689
],
[
7980,
8030,
7600,
7640,
325307,
35.2097741640083,
149.22472691026178,
239.34099872553537,
-90.11627181527359,
7767.448834045416,
8127.5,
8487.551165954585,
-0.08860071755265066,
8008,
8127.5,
8014.010898242897,
412.4735430477859,
-5333996
],
[
7630,
7740,
7380,
7470,
139704,
32.842378448391635,
94.13231300834923,
210.29926158209815,
-116.16694857374893,
7628.844419902649,
8089,
8549.155580097351,
-0.11377316852450267,
7900,
8089,
7905.208718594318,
408.7254328300869,
-5473700
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.