labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
3380,
3410,
3200,
3200,
61705,
36.56956845098477,
-81.09154312858846,
-84.9128650817066,
3.8213219531181437,
3217.24897993858,
3393,
3568.75102006142,
-0.10359623935244336,
3331,
3393,
3333.8072415319134,
125.58649951114066,
191530
],
[
3195,
3240,
3165,
3205,
53346,
37.035905410496376,
-86.62962644838444,
-85.25621735504217,
-1.373409093342275,
3190.3530227083525,
3378.75,
3567.1469772916475,
-0.11151874349487091,
3308,
3378.75,
3308.045793225531,
121.97317811748776,
244876
],
[
3205,
3290,
3205,
3245,
31798,
40.786479293390045,
-86.79046521519422,
-85.56306692707258,
-1.227398288121634,
3175.8979330305456,
3367,
3558.1020669694544,
-0.11351474129459722,
3293,
3367,
3295.4366345804247,
119.33223682338149,
276674
],
[
3245,
3245,
3170,
3220,
30823,
39.21425872704538,
-87.92171535767875,
-86.03479661319382,
-1.8869187444849302,
3159.9137467922874,
3354,
3548.0862532077126,
-0.11573419988533847,
3256,
3354,
3280.34930766434,
116.16564847885425,
245851
],
[
3215,
3265,
3185,
3260,
35610,
43.000211276490695,
-84.6151823883124,
-85.75087376821753,
1.1356913799051256,
3151.011394800194,
3345,
3538.988605199806,
-0.11598720789226068,
3226,
3345,
3276.279446131472,
113.5823878732218,
281461
],
[
3225,
3330,
3225,
3320,
36821,
48.21081960964944,
-76.27399351045187,
-83.85549771666442,
7.581504206212543,
3156.0994426736997,
3336,
3515.9005573263003,
-0.10785405115485627,
3250,
3336,
3285.023556905178,
112.96936016799168,
318282
],
[
3320,
3325,
3255,
3275,
31501,
44.89593687785982,
-72.45939830972975,
-81.5762778352775,
9.116879525547745,
3156.0527460175826,
3326.25,
3496.4472539824174,
-0.10233581599844711,
3264,
3326.25,
3283.0188455241423,
109.90012015599228,
286781
],
[
3250,
3340,
3250,
3280,
47225,
45.3456037871626,
-68.24614681845469,
-78.91025163191293,
10.664104813458238,
3168.4322435522413,
3314.5,
3460.5677564477587,
-0.08813863716865815,
3271,
3314.5,
3282.415076419314,
108.47868300199283,
334006
],
[
3285,
3380,
3280,
3350,
50913,
51.333203821759206,
-58.5833868544255,
-74.84487867641545,
16.26149182198995,
3175.0926243676886,
3310,
3444.9073756323114,
-0.08151503059354163,
3297,
3310,
3295.9320611354515,
107.87306278756478,
384919
],
[
3340,
3400,
3205,
3245,
46230,
43.614648812685004,
-58.72129985292759,
-71.62016291171787,
12.898863058790283,
3173.1870601758606,
3301.5,
3429.8129398241394,
-0.07773008621786427,
3294,
3301.5,
3285.7456489083615,
114.09641544559587,
338689
]
] | no news data |
0 | [
[
12380,
12380,
12000,
12060,
17002,
40.16966810359207,
11.58200981317168,
79.72130263027147,
-68.13929281709979,
12030.314112996413,
12393,
12755.685887003587,
-0.058530765271296165,
12284,
12393,
12294.19793273448,
307.7998525240869,
5680
],
[
12060,
12640,
12060,
12360,
24645,
50.261335278040875,
13.980722633847108,
66.5731866309866,
-52.59246399713949,
12036.659392010997,
12396.5,
12756.340607989003,
-0.058055194286936285,
12292,
12396.5,
12307.358346187584,
327.2427202009378,
30325
],
[
12360,
12620,
12300,
12580,
19455,
56.10805698944625,
33.250589115756156,
59.90866712794052,
-26.65807801218436,
12045.895833176915,
12411,
12776.104166823085,
-0.058835575992762,
12312,
12411,
12361.886676950067,
326.72538304372796,
49780
],
[
12640,
12640,
12490,
12580,
5728,
56.10805698944624,
47.96913876265535,
57.520761454883484,
-9.551622692228136,
12056.360966741035,
12425,
12793.639033258965,
-0.05933827497126203,
12328,
12425,
12405.509341560055,
314.1021413977474,
49780
],
[
12580,
12810,
12510,
12610,
14356,
56.90912892118152,
61.347271520053255,
58.286063467917444,
3.061208052135811,
12058.730028257023,
12436,
12813.269971742977,
-0.060673845568185406,
12438,
12436,
12446.407473248044,
313.0948455836226,
64136
],
[
12580,
13020,
12520,
12870,
50333,
63.180979655830384,
91.87034109898377,
65.00291899413071,
26.867422104853063,
12033.192514672128,
12457.5,
12881.807485327872,
-0.06812080840102303,
12600,
12457.5,
12531.125978598437,
326.445213756221,
114469
],
[
12820,
13010,
12770,
12810,
21114,
60.975375802086695,
109.9511467109769,
73.99256453749994,
35.958582173476955,
12023.572628684129,
12476,
12928.427371315871,
-0.0725276324648719,
12690,
12476,
12586.90078287875,
320.2705556307767,
93355
],
[
12880,
12980,
12700,
12890,
10182,
62.838156897074434,
129.24578191455112,
85.04320801291018,
44.20257390164093,
12015.603108186846,
12501.5,
12987.396891813154,
-0.07773417458915395,
12752,
12501.5,
12647.520626303001,
317.3940873714355,
103537
],
[
12890,
13080,
12880,
12940,
15843,
63.99493844016863,
146.87837893256983,
97.41024219684212,
49.46813673572771,
11997.496183220008,
12521.5,
13045.503816779992,
-0.08369665244259747,
12824,
12521.5,
12706.016501042403,
309.00879541633293,
119380
],
[
12800,
12890,
12590,
12630,
14238,
52.98293180513737,
134.28991928648793,
104.78617761477129,
29.50374167171664,
11998.982189615119,
12525,
13051.017810384881,
-0.08399485994169759,
12828,
12525,
12690.813200833923,
311.9367386008806,
105142
]
] | no news data |
0 | [
[
3920,
3935,
3850,
3865,
130991,
33.2439923933072,
-41.523358806914075,
44.047957525996246,
-85.57131633291033,
3710.6357232449545,
4235,
4759.3642767550455,
-0.2476336608052163,
3994,
4235,
4073.8158018755757,
222.89983620631043,
-21504
],
[
3870,
4945,
3870,
4305,
12238695,
51.85519952589776,
-23.29997894706503,
30.57837023138399,
-53.878349178449014,
3739.3813097525403,
4251,
4762.61869024746,
-0.24070510009290044,
4049,
4251,
4120.052641500461,
284.12127647728823,
12217191
],
[
4230,
4930,
4230,
4445,
4849450,
56.05345591814612,
2.4112158599054965,
24.94493935708829,
-22.533723497182795,
3769.7655252490345,
4273.5,
4777.234474750966,
-0.2357479699314219,
4119,
4273.5,
4185.0421132003685,
313.82689958605334,
17066641
],
[
4495,
5160,
4460,
4770,
3919506,
63.919139354010134,
48.45376203790329,
29.646703893251292,
18.807058144651997,
3779.405555694332,
4312,
4844.594444305668,
-0.24702896303602404,
4259,
4312,
4302.033690560294,
342.4821210441924,
20986147
],
[
4775,
4965,
4720,
4915,
726240,
66.77626605839839,
95.5417539205182,
42.82571389870468,
52.71604002181353,
3754.299119666656,
4347.75,
4941.200880333344,
-0.27299218231652866,
4460,
4347.75,
4424.626952448236,
335.51911239817866,
21712387
],
[
4970,
5000,
4660,
4770,
957448,
61.52917737833338,
119.77830876962616,
58.21623287288898,
61.562075896737184,
3741.555431578119,
4360,
4978.444568421881,
-0.28369016900086275,
4641,
4360,
4493.701561958589,
335.83917579830876,
20754939
],
[
4770,
4885,
4590,
4685,
443264,
58.62122831929388,
130.62144081642418,
72.69727446159602,
57.92416635482816,
3736.565542843748,
4368,
4999.4344571562515,
-0.28911834118875995,
4717,
4368,
4531.961249566872,
332.9220918127153,
20311675
],
[
4685,
4700,
4505,
4600,
252366,
55.782098711099565,
130.8475819833875,
84.32733596595432,
46.52024601743318,
3738.1529788095318,
4378,
5017.847021190469,
-0.29230106038851916,
4748,
4378,
4545.5689996534975,
323.0705138260928,
20059309
],
[
4600,
4725,
4550,
4705,
373214,
58.45859440265163,
137.90968595199502,
95.04380596316246,
42.86587998883256,
3737.625588234084,
4394,
5050.374411765916,
-0.2987594045361476,
4735,
4394,
4577.455199722798,
312.49404855280045,
20432523
],
[
4740,
4880,
4440,
4510,
439527,
52.14585046688423,
126.31549748350244,
101.29814426723046,
25.017353216271985,
3741.6788898659174,
4384.25,
5026.821110134082,
-0.29312703889334885,
4654,
4384.25,
4563.964159778239,
321.60161651331475,
19992996
]
] | no news data |
0 | [
[
5000,
5080,
4925,
5020,
76763,
31.707530489641105,
-125.31319119386626,
-35.80292687568868,
-89.51026431817758,
4800.072834035949,
5547.5,
6294.927165964051,
-0.26946450327680965,
5102,
5547.5,
5202.515772401913,
205.96343601657182,
-216938
],
[
5150,
5150,
5060,
5080,
36943,
35.704820743951615,
-130.95396622131557,
-54.83313474481406,
-76.12083147650151,
4759.988796772619,
5500.5,
6241.011203227381,
-0.2692523236896213,
5088,
5500.5,
5178.01261792153,
200.5374763011024,
-179995
],
[
5100,
5160,
5050,
5080,
87948,
35.704820743951615,
-133.88102396394606,
-70.64271258864046,
-63.2383113753056,
4731.623804087474,
5454,
6176.376195912526,
-0.2648977616107539,
5070,
5454,
5158.410094337224,
194.07051370816652,
-179995
],
[
5090,
5150,
5080,
5130,
42791,
39.14722129116684,
-130.6599891587257,
-82.64616790265751,
-48.013821256068184,
4732.655093715702,
5407,
6081.344906284298,
-0.2494340322856661,
5062,
5407,
5152.7280754697795,
185.2083341575832,
-137204
],
[
5130,
5240,
5080,
5110,
59403,
38.26469843803484,
-128.24282526108982,
-91.76549937434397,
-36.477325886745845,
4740.625404644468,
5361.5,
5982.374595355532,
-0.23160481035364422,
5084,
5361.5,
5144.182460375824,
183.40773886061297,
-196607
],
[
5150,
5150,
5020,
5060,
84529,
36.07513431523267,
-128.8761831730717,
-99.18763613408953,
-29.688547038982165,
4750.209206186525,
5316.5,
5882.790793813475,
-0.21303142812507286,
5092,
5316.5,
5127.3459683006595,
179.59290037056917,
-281136
],
[
5100,
5100,
4970,
4990,
87324,
33.21002440366717,
-133.48777489131317,
-106.04766388553426,
-27.440111005778903,
4746.906679589796,
5274,
5801.093320410204,
-0.19988370133113534,
5074,
5274,
5099.876774640527,
176.05055034409995,
-368460
],
[
5000,
5030,
4940,
4980,
102721,
32.80914395777928,
-136.37733791966275,
-112.11359869235997,
-24.26373922730278,
4740.186219795325,
5236.5,
5732.813780204675,
-0.18955935460887038,
5054,
5236.5,
5075.901419712422,
169.9040824623785,
-471181
],
[
5130,
5140,
5020,
5070,
49113,
39.84685178019785,
-129.90759570062528,
-115.67239809401305,
-14.235197606612232,
4756.558509459806,
5204.5,
5652.441490540194,
-0.17213622462876113,
5042,
5204.5,
5074.721135769938,
169.19664800078004,
-422068
],
[
5100,
5130,
5030,
5070,
41854,
39.84685178019786,
-123.3582809056461,
-117.20957465633967,
-6.148706249306429,
4795.019064577176,
5171.5,
5547.980935422824,
-0.14559835073878902,
5034,
5171.5,
5073.776908615951,
164.25403028643862,
-422068
]
] | no news data |
0 | [
[
1923,
1948,
1800,
1805,
27339,
25.225545377768903,
-76.89243605737738,
-74.81128528003498,
-2.081150777342401,
1824.6322851345933,
1958,
2091.367714865407,
-0.13622851365210092,
1887.6000000000001,
1958,
1905.2159061649218,
110.90593760981412,
-465654
],
[
1805,
1895,
1796,
1839,
7856,
29.584382785596752,
-77.80820084905645,
-75.41066839383927,
-2.397532455217174,
1807.9933293552797,
1951.25,
2094.5066706447205,
-0.14683579310157122,
1877.2,
1951.25,
1891.9727249319374,
110.0555134948274,
-457798
],
[
1850,
1850,
1803,
1803,
11707,
27.74047349705361,
-80.51077211491247,
-76.4306891380539,
-4.080082976858563,
1785.6775951740408,
1941.45,
2097.222404825959,
-0.16047016902414085,
1854.8000000000002,
1941.45,
1874.1781799455498,
105.55154824519687,
-469505
],
[
1803,
1814,
1797,
1799,
7088,
27.53511808349443,
-82.02975789739367,
-77.55050288992186,
-4.4792550074718065,
1767.6514577147655,
1929.9,
2092.1485422852347,
-0.1681419164570544,
1830.6000000000001,
1929.9,
1859.1425439564398,
99.22643765625423,
-476593
],
[
1803,
1856,
1765,
1802,
6242,
27.96582004508412,
-82.04571817828469,
-78.44954594759443,
-3.5961722306902573,
1753.8434195858435,
1918.5,
2083.1565804141565,
-0.17165137390060614,
1809.6000000000001,
1918.5,
1847.714035165152,
98.6388349665218,
-470351
],
[
1845,
1845,
1796,
1801,
6738,
27.90627925060851,
-81.20300081227856,
-79.00023692053125,
-2.20276389174731,
1740.0349274862108,
1909.05,
2078.0650725137893,
-0.17706720359738015,
1808.8000000000002,
1909.05,
1838.3712281321216,
95.09320389748453,
-477089
],
[
1804,
1845,
1733,
1810,
39557,
29.36388826103621,
-78.8994131231027,
-78.98007216104554,
0.08065903794283713,
1729.3350769786753,
1900.7,
2072.064923021325,
-0.18031769666051958,
1803.0000000000002,
1900.7,
1832.6969825056974,
96.30083219052135,
-437532
],
[
1810,
1865,
1808,
1853,
12685,
36.0196927344269,
-72.76526991223113,
-77.73711171128267,
4.971841799051532,
1725.4693635624212,
1894.8500000000001,
2064.230636437579,
-0.1787799946566524,
1813,
1894.8500000000001,
1836.757586004558,
93.4936298911984,
-424847
],
[
1835,
1970,
1835,
1921,
15703,
44.866989908202875,
-61.705581984486116,
-74.53080576592336,
12.825223781437245,
1725.7608855218161,
1892.95,
2060.139114478184,
-0.17664398370605036,
1837.4000000000003,
1892.95,
1853.6060688036466,
96.45837061325565,
-409144
],
[
1976,
1976,
1851,
1856,
30400,
39.276090561258364,
-57.52257198999109,
-71.12915901073691,
13.60658702074582,
1722.2380243814857,
1889.2500000000002,
2056.261975618515,
-0.1768024090178797,
1848.2000000000003,
1889.2500000000002,
1854.0848550429175,
98.49705842659453,
-439544
]
] | no news data |
0 | [
[
3855,
4880,
3855,
4150,
14043218,
53.8173740809913,
26.690702194860933,
75.20583762858448,
-48.51513543372354,
3833.100239545352,
4121.75,
4410.399760454648,
-0.14006175069067642,
4002,
4121.75,
4060.380893568632,
255.67870638085788,
27701299
],
[
4150,
4155,
4030,
4035,
629944,
49.12576631626042,
21.622762948761192,
64.48922269261982,
-42.86645974385863,
3843.8339042879256,
4125.5,
4407.166095712075,
-0.1365488283660524,
3992,
4125.5,
4055.304714854906,
246.34451306793946,
27071355
],
[
4050,
4115,
4005,
4060,
405084,
50.143301789340185,
19.40004401863962,
55.47138695782378,
-36.07134293918416,
3847.161700826692,
4127,
4406.838299173308,
-0.13561342339389768,
3990,
4127,
4056.2437718839246,
236.60561927737237,
27476439
],
[
4025,
4080,
4005,
4075,
178952,
50.77941495338751,
18.634095637277824,
48.10392869371459,
-29.46983305643677,
3849.6392547506102,
4128.25,
4406.86074524939,
-0.13497765166808684,
4042,
4128.25,
4059.99501750714,
225.06236075756007,
27655391
],
[
4070,
4105,
4020,
4070,
215402,
50.54790086563545,
17.422778863991425,
41.967698727769964,
-24.54491986377854,
3846.836668568495,
4126.5,
4406.163331431505,
-0.13554505340191686,
4078,
4126.5,
4061.996014005712,
215.05790641773436,
27439989
],
[
4070,
4135,
4025,
4035,
216113,
48.868323946836995,
13.483168527497128,
36.27079268771539,
-22.787624160218265,
3839.1255513983833,
4121.75,
4404.374448601617,
-0.13713808387292614,
4055,
4121.75,
4056.59681120457,
207.55377024503906,
27223876
],
[
4070,
4135,
4020,
4100,
179253,
52.05453337308572,
15.428110075513814,
32.10225616527508,
-16.674146089761265,
3846.950411538476,
4125.75,
4404.549588461524,
-0.13515098513556267,
4068,
4125.75,
4065.277448963656,
200.94278665610773,
27403129
],
[
4070,
4150,
3990,
4005,
215037,
47.40505846866467,
9.197758182073812,
27.521356568634825,
-18.323598386561013,
3850.6614081254834,
4107,
4363.338591874517,
-0.12483009100293005,
4057,
4107,
4053.221959170925,
198.01830189495718,
27188092
],
[
4000,
4055,
3950,
3970,
175854,
45.782595177236615,
1.4195878019477277,
22.30100281529741,
-20.88141501334968,
3858.024503214068,
4086.5,
4314.975496785933,
-0.11181964849427743,
4036,
4086.5,
4036.5775673367402,
191.37413747388882,
27012238
],
[
3960,
4005,
3900,
3910,
155947,
43.061715070303556,
-9.47692275572308,
15.945417701093312,
-25.422340456816393,
3844.2093051652087,
4068.5,
4292.790694834791,
-0.11025719298748488,
4004,
4068.5,
4011.2620538693923,
185.20455622575392,
26856291
]
] | no news data |
0 | [
[
643,
659,
638,
647,
162663,
37.90221028755704,
-21.875633086669154,
-20.535825881907705,
-1.339807204761449,
627.3313215685042,
675.7499999999999,
724.1686784314956,
-0.14330352476950253,
650,
675.7499999999999,
655.890519680328,
28.74530105343847,
-401997
],
[
647,
654,
636,
640,
188810,
36.19670948507602,
-21.933959566166777,
-20.815452618759522,
-1.1185069474072549,
624.2544168106346,
672.1999999999999,
720.1455831893653,
-0.1426527318933811,
648.4,
672.1999999999999,
652.7124157442624,
27.977779549621438,
-590807
],
[
640,
658,
639,
645,
180360,
38.33127271766947,
-21.33083689835246,
-20.91852947467811,
-0.41230742367434914,
622.4009896640861,
669.2,
715.999010335914,
-0.13986554194833822,
644.2,
669.2,
651.1699325954099,
27.336509581791336,
-410447
],
[
645,
654,
636,
638,
203077,
36.4906682045342,
-21.173622991679053,
-20.9695481780783,
-0.20407481360075508,
620.5376355989122,
665.75,
710.9623644010878,
-0.13582385099838626,
642.6,
665.75,
648.535946076328,
26.66961604023481,
-613524
],
[
638,
639,
619,
619,
302671,
31.99921561086124,
-22.324824369736234,
-21.24060341640989,
-1.0842209533263443,
615.1767753223284,
661.6,
708.0232246776717,
-0.14033622937627468,
637.8,
661.6,
642.6287568610624,
26.19321489450375,
-916195
],
[
625,
625,
610,
613,
165667,
30.71358032810662,
-23.450981297049225,
-21.682678992537756,
-1.7683023045114687,
608.2414811918003,
657.95,
707.6585188081998,
-0.15110120467573449,
631,
657.95,
636.70300548885,
25.393699544896343,
-1081862
],
[
613,
625,
606,
623,
163530,
35.37394127048356,
-23.26832953016276,
-21.999809100062755,
-1.2685204301000041,
603.9320930467669,
655.4499999999999,
706.967906953233,
-0.15719858708744536,
627.6,
655.4499999999999,
633.96240439108,
24.937006720260893,
-918332
],
[
625,
658,
617,
652,
254476,
46.59291197922149,
-20.54666983211598,
-21.709181246473403,
1.1625114143574216,
603.8969483017895,
654,
704.1030516982105,
-0.15322034158474157,
629.0000000000001,
654,
637.569923512864,
26.0843633830994,
-663856
],
[
655,
672,
649,
653,
440739,
46.93500182425108,
-18.10039320450528,
-20.98742363807978,
2.8870304335744983,
607.4172282532561,
651.4,
695.3827717467439,
-0.1350407483780899,
632.0000000000001,
651.4,
640.6559388102912,
25.864051712878016,
-223117
],
[
653,
664,
620,
627,
188582,
39.79737633943114,
-18.051596493932834,
-20.400258209250392,
2.348661715317558,
608.9366816130034,
647.75,
686.5633183869966,
-0.11984042728520747,
633.6,
647.75,
637.924751048233,
27.159476590529586,
-411699
]
] | no news data |
0 | [
[
3300,
3335,
3280,
3300,
324193,
32.84228978530138,
-111.2688182346933,
-94.93824461245545,
-16.33057362223785,
3179.096829533868,
3460.25,
3741.403170466132,
-0.16250454184878665,
3273,
3460.25,
3334.4438092187875,
102.3518120567598,
-9341724
],
[
3295,
3345,
3255,
3345,
303017,
37.380806809939344,
-104.54714072724028,
-96.86002383541242,
-7.687116891827856,
3169.6081391864177,
3447.75,
3725.8918608135823,
-0.16134688467179018,
3281,
3447.75,
3336.55504737503,
101.46953976699125,
-9038707
],
[
3350,
3355,
3310,
3355,
246099,
38.377427915034275,
-97.29172797094816,
-96.94636466251958,
-0.3453633084285741,
3161.11664809727,
3438.25,
3715.38335190273,
-0.16120605069598187,
3303,
3438.25,
3340.244037900024,
97.43600121220615,
-8792608
],
[
3355,
3450,
3350,
3425,
513588,
44.97881603090023,
-84.91450455253198,
-94.53999264052207,
9.625488087990092,
3160.8811177901184,
3431,
3701.1188822098816,
-0.15745781533656752,
3343,
3431,
3357.1952303200196,
97.61914398276285,
-8279020
],
[
3440,
3485,
3375,
3395,
408328,
42.85971053814813,
-76.64272546912798,
-90.96053920624325,
14.317813737115273,
3163.875030502686,
3420,
3676.124969497314,
-0.14978068391655786,
3364,
3420,
3364.756184256016,
98.50349084113694,
-8687348
],
[
3395,
3405,
3335,
3340,
386419,
39.21223588616463,
-73.67602988561657,
-87.50363734211793,
13.827607456501354,
3170.4082501060298,
3404.5,
3638.5917498939702,
-0.1375190188832253,
3372,
3404.5,
3359.804947404813,
96.46752720962716,
-9073767
],
[
3340,
3415,
3310,
3400,
377786,
44.73742804138465,
-65.72575807647718,
-83.14806148898978,
17.422303412512605,
3172.2632824174343,
3397.5,
3622.7367175825657,
-0.1325896792244684,
3383,
3397.5,
3367.8439579238507,
97.07698955179666,
-8695981
],
[
3430,
3530,
3410,
3475,
651750,
50.76200149959093,
-52.76499517100865,
-77.07144822539357,
24.306453054384917,
3192.0335321084212,
3389,
3585.9664678915788,
-0.11623869453619283,
3407,
3389,
3389.275166339081,
99.42863315523977,
-8044231
],
[
3500,
3505,
3455,
3490,
261986,
51.89161701652326,
-40.8126596163429,
-69.81969050358343,
29.007030887240532,
3207.2334038925214,
3383.25,
3559.2665961074786,
-0.1040517822256579,
3420,
3383.25,
3409.420133071265,
95.89801650129407,
-7782245
],
[
3490,
3490,
3440,
3460,
169792,
49.44821162981743,
-33.376355012359,
-62.53102340533855,
29.154668392979552,
3209.5116283000502,
3381.5,
3553.4883716999498,
-0.10172312387990523,
3433,
3381.5,
3419.536106457012,
92.61958675120164,
-7952037
]
] | no news data |
0 | [
[
1067,
1093,
1064,
1081,
126568,
39.362697427658766,
-28.33073589518449,
-13.156272914253986,
-15.174462980930503,
1013.5199015498353,
1156.9,
1300.2800984501648,
-0.24786947610020704,
1074.8000000000002,
1156.9,
1095.4238968421892,
63.279546640498765,
-17927877
],
[
1081,
1105,
1080,
1089,
111183,
40.999982940612725,
-27.71518819714538,
-16.068055970832265,
-11.647132226313115,
1006.9416510270491,
1150.55,
1294.1583489729508,
-0.2496342600894369,
1076,
1150.55,
1094.1391174737514,
60.54529330903457,
-17816694
],
[
1086,
1100,
1071,
1090,
109981,
41.21365890467816,
-26.837306801847944,
-18.221906137035404,
-8.61540066481254,
1000.9070231858293,
1145.1999999999998,
1289.4929768141703,
-0.2519961173841609,
1074.8000000000002,
1145.1999999999998,
1093.3112939790012,
58.292058072674955,
-17706713
],
[
1090,
1110,
1077,
1110,
113205,
45.46743057748445,
-24.248228138274726,
-19.427170537283267,
-4.821057600991459,
997.8019406188535,
1140.9999999999998,
1284.198059381146,
-0.25100448620709265,
1086.6000000000001,
1140.9999999999998,
1096.649035183201,
56.48548249605531,
-17593508
],
[
1110,
1125,
1097,
1116,
88067,
46.71315979609503,
-21.46478214102217,
-19.834692858031048,
-1.630089282991122,
1001.1589790685673,
1133.9999999999998,
1266.8410209314322,
-0.23428751487025132,
1097.2,
1133.9999999999998,
1100.5192281465609,
54.4508051749085,
-17505441
],
[
1116,
1153,
1116,
1132,
214751,
49.99370328318549,
-17.763053429317097,
-19.420364972288258,
1.6573115429711613,
1008.1755352026235,
1127.7499999999998,
1247.324464797376,
-0.2120584611791201,
1107.4,
1127.7499999999998,
1106.8153825172487,
53.20431909098647,
-17290690
],
[
1128,
1149,
1123,
1133,
89963,
50.200060350921476,
-14.580638587618296,
-18.452419695354266,
3.87178110773597,
1010.6868335720989,
1123.8999999999999,
1237.113166427901,
-0.20146483927022169,
1116.2,
1123.8999999999999,
1112.052306013799,
51.2611534416303,
-17200727
],
[
1138,
1197,
1133,
1157,
317445,
54.99967360008123,
-10.006602588137866,
-16.763256273910986,
6.75665368577312,
1021.929720809834,
1119.1,
1216.2702791901659,
-0.17365790222529884,
1129.6000000000001,
1119.1,
1121.0418448110393,
52.17107105294242,
-16883282
],
[
1157,
1157,
1100,
1118,
184188,
47.062115438871174,
-9.420031903779773,
-15.294611399884744,
5.874579496104971,
1034.7937296135306,
1112.9,
1191.0062703864696,
-0.14036529856495558,
1131.2,
1112.9,
1120.4334758488314,
52.51599454916082,
-17067470
],
[
1117,
1127,
1092,
1099,
147213,
43.74948186170789,
-10.368786702031684,
-14.309446460314133,
3.9406597582824485,
1044.4860311207635,
1107.25,
1170.0139688792365,
-0.11336910161072292,
1127.8,
1107.25,
1116.1467806790652,
51.26485208136362,
-17214683
]
] | no news data |
0 | [
[
195000,
196400,
193700,
195900,
36922,
51.67601251460072,
-1282.3105353891442,
-39.029424087570874,
-1243.2811113015732,
185161.79575434848,
201590,
218018.20424565152,
-0.16298630136069764,
194500,
201590,
195924.50563556084,
7159.239854494247,
-426213
],
[
196000,
204500,
193600,
203500,
85477,
60.668625859755785,
-647.9361115795909,
-160.8107615859749,
-487.12534999361606,
185146.32670409512,
201440,
217733.67329590488,
-0.16177197474091423,
196460,
201440,
197439.60450844868,
7426.437007744658,
-340736
],
[
203500,
204000,
199700,
202000,
55229,
58.36026980191393,
-263.19334521505516,
-181.28727831179094,
-81.90606690326422,
185367.12227661454,
200965,
216562.87772338546,
-0.15522979348031213,
198740,
200965,
198351.68360675895,
7203.12007862004,
-395965
],
[
209000,
214500,
201500,
202500,
83607,
58.92134144763799,
81.12868934648577,
-128.8040847801356,
209.93277412662138,
185752.16469512283,
200490,
215227.83530487717,
-0.14701815856029896,
199860,
200490,
199181.34688540717,
7617.18293014718,
-312358
],
[
211500,
229000,
211000,
223000,
470179,
74.24451426972205,
1985.2997570018633,
294.0166835762642,
1691.283073425599,
184015.25694962652,
200965,
217914.74305037348,
-0.16868353245961715,
205380,
200965,
203945.07750832575,
8965.95557799381,
157821
],
[
221500,
221500,
213000,
214500,
131479,
63.64373370544392,
2776.484499387123,
790.510246738436,
1985.974252648687,
183764.88588934063,
201090,
218415.11411065937,
-0.1723120404859453,
209100,
201090,
206056.06200666062,
9039.815893851393,
26342
],
[
214500,
215500,
208500,
210000,
124969,
58.85281311546253,
3005.743377331266,
1233.556872857002,
1772.186504474264,
183908.65899508132,
200990,
218071.34100491868,
-0.16997204840955946,
210400,
200990,
206844.84960532852,
8894.114758576294,
-98627
],
[
209500,
211500,
205000,
206000,
58102,
54.89692923087974,
2832.020351477462,
1553.249568581094,
1278.770782896368,
184031.64044671817,
200815,
217598.35955328183,
-0.167152449301913,
211200,
200815,
206675.87968426282,
8723.106561535129,
-156729
],
[
208500,
211500,
205500,
207000,
60241,
55.69864062063415,
2743.4109112617443,
1791.2818371172243,
952.12907414452,
184066.0211468832,
200765,
217463.9788531168,
-0.16635348644551393,
212100,
200765,
206740.70374741027,
8528.598949996906,
-96488
],
[
205000,
207000,
198600,
199900,
77416,
49.03433014963374,
2076.341852274956,
1848.2938401487709,
228.0480121261853,
183933.1643568487,
200485,
217036.8356431513,
-0.16511794541388441,
207480,
200485,
205372.56299792824,
8519.413310711412,
-173904
]
] | 엔씨소프트, 2분기 '깜짝 실적' 발표에…10%대 상승[핫스탁](종합): [서울=뉴시스] 엔씨소프트 판교 R&D센터 사옥 전경[서울=뉴시스]이지민 기자 = 엔씨소프트가 시장 전망치를 크게 웃도는 2분기 실적을 발표하며 주가가 10%대 급등했다. 12일 한국거래소에 따르면 엔씨소프트는 전 거래일 보다 10.12%(2만500원) 오른 22만3000원에 거래를 마쳤다.엔씨소프트는 이날 개장 전 발표한 2분기 실적에서 시장 전망치를 크게 웃도는 영업이익을 달성했다. 엔씨소프트의 올해 2분기 연결기준 영업이익은 151억원으로 전년 동기보다 70.5% 증가했다. 이는 시장 전망치를 두 배 이상 상회하는 수치다. 매출액은 3824억원으로 작년 동기 대비 3.7% 증가했고, 순손익은 손실 360억원으로 환율 변동으로 외화 관련 손익이 감소해 적자 전환했다.PC 게임 매출은 전분기 대비 10% 증가한 917억원이다. 아이온은 신규 서버 출시 등의 영향으로 전분기 대비 53% 성장한 130억원의 매출을 기록했다.모바일 게임 매출은 전분기 대비 6% 증가한 2190억원이다. 리니지2M은 동남아시아로 글로벌 서비스 지역을 확장하며 전분기 대비 27% 증가한 480억원의 매출을 달성했다.올해 기대작 아이온2는 지난 6월 말 진행된 이용자 FGT(포커스 그룹 테스트)에서 확인된 의견을 바탕으로 콘텐츠 고도화 작업을 진행하고 있다. 아이온2는 올해 4분기 출시 예정이다.김소혜 한화투자증권 연구원은 "최근 형성된 실적 컨센서스에는 신작 아이온2 관련 추정치가 어느 정도 반영됐다고 본다"며 "이제 아이온2 출시 전까지 주가 흐름은 마케팅 및 게임쇼 이벤트 모멘텀으로 인해 움직일 것으로 예상한다"고 말했다. 이어 "(아이온2는) MMO 장르의 충분한 대기수요에 대한 이견이 없고, 경쟁 대작 출시가 부재하다는 점을 고려하면 초기 흥행 가능성은 높다"고 분석했다. 엔씨소프트, 2분기 '깜짝 실적' 발표에…12%대 상승[핫스탁]: 영업이익 전년 동기 대비 70.5% 증가[서울=뉴시스] 엔씨소프트 판교 R&D센터 사옥 전경[서울=뉴시스]이지민 기자 = 엔씨소프트가 시장 전망치를 크게 웃도는 2분기 실적을 발표하며 장 초반 주가가 급등했다.12일 한국거래소에 따르면 오전 9시11분 현재 엔씨소프트 주가는 전 거래일 보다 12.35%(2만5000원) 오른 22만7500원에 거래 중이다. 엔씨소프트의 올해 2분기 연결기준 영업이익은 151억원으로 전년 동기보다 70.5% 증가했다. 이는 시장 전망치를 두 배 이상 상회하는 수치다. 매출액은 3824억원으로 작년 동기 대비 3.7% 증가했고, 순손익은 손실 360억원으로 환율 변동으로 외화 관련 손익이 감소해 적자 전환했다.PC 게임 매출은 전분기 대비 10% 증가한 917억원이다. 아이온은 신규 서버 출시 등의 영향으로 전분기 대비 53% 성장한 130억원의 매출을 기록했다.모바일 게임 매출은 전분기 대비 6% 증가한 2190억원이다. 리니지2M은 동남아시아로 글로벌 서비스 지역을 확장하며 전분기 대비 27% 증가한 480억원의 매출을 달성했다.올해 기대작 아이온2는 지난 6월 말 진행된 이용자 FGT(포커스 그룹 테스트)에서 확인된 의견을 바탕으로 콘텐츠 고도화 작업을 진행하고 있다. 아이온2는 올해 4분기 출시 예정이다. 한투증권 "엔씨소프트, 신작 모멘텀 대기…눈여겨볼 게임주": 엔씨소프트 신규 사옥엔씨소프트 신규 사옥 이미지 2024.8.12 [엔씨소프트 제공. 재판매 및 DB 금지] (서울=연합뉴스) 임은진 기자 = 한국투자증권은 13일 엔씨소프트에 대해 신작 출시 모멘텀이 대기 중이라면서 "눈여겨봐야 할 게임주"라고 평가했다. 앞서 엔씨소프트는 2분기 영업이익이 151억원으로 전년 동기 대비 70.5% 증가했다고 밝혔다. 이는 시장 평균 전망치인 58억원을 웃돈 규모다. 정호윤 연구원은 "'리니지M'이 8주년 업데이트 효과로 매출이 증가했고 '리니지2M' 또한 동남아 출시 영향으로 전 분기 대비 매출이 늘어났다"고 설명했다. 그는 "4분기 '아이온2' 출시를 시작으로 2026년에도 7종의 신작 출시와 기존 라인업의 해외 출시 등 강력한 모멘텀이 대기 중"이라고 전했다. 특히 그는 "최근 국내 모바일게임 시장에 블록버스터 MMORPG(다중접속역할수행게임) 출시가 거의 없었기 때문에 유저(사용자) 평가만 긍정적이라면 ARPU(가입자당평균매출)가 낮더라도 충분히 목표한 흥행 성적을 거둘 것"이라고 예상했다. 아울러 그는 "주요 라인업의 해외 출시와 '아이온2' 이외의 신작 성과까지 감안하면 2026년 당사 추정치인 영업이익 3천600억원의 달성 가능성은 높다"고 말했다. 그러면서 "연말까지 눈여겨봐야 할 게임주"라면서 투자 의견 '매수' 및 목표주가 28만원을 모두 유지했다. engine@yna.co.kr |
0 | [
[
2080,
2100,
2075,
2100,
14471,
53.313631993720435,
-23.58723645763621,
-15.593308864158345,
-7.9939275934778635,
2000.5993811122567,
2139.75,
2278.9006188877433,
-0.13006250158919813,
2063,
2139.75,
2088.5700102026494,
48.77399033651049,
-28608
],
[
2100,
2140,
2100,
2125,
25637,
56.70146336436816,
-19.605659433692836,
-16.395778978065245,
-3.209880455627591,
2001.9183469071154,
2134.5,
2267.0816530928846,
-0.12422736293547398,
2085,
2134.5,
2095.85600816212,
48.14727674104545,
-2971
],
[
2130,
2130,
2100,
2110,
4180,
54.16188621704371,
-17.45934513363818,
-16.608492209179833,
-0.8508529244583478,
2005.5131720582417,
2127.75,
2249.9868279417583,
-0.11489773511151055,
2098,
2127.75,
2098.6848065296963,
46.85104268811364,
-7151
],
[
2110,
2110,
2080,
2085,
15766,
50.131803976033254,
-17.573094954009775,
-16.801412758145823,
-0.7716821958639528,
2006.167232856264,
2120.75,
2235.332767143736,
-0.10805872181420344,
2099,
2120.75,
2095.947845223757,
45.64739678181981,
-22917
],
[
2090,
2095,
2075,
2085,
14545,
50.13180397603324,
-17.46195199328622,
-16.933520605173904,
-0.5284313881123168,
2007.7123861826512,
2114.25,
2220.7876138173488,
-0.10078052625503016,
2101,
2114.25,
2093.758276179006,
43.815439868832684,
-22917
],
[
2085,
2150,
2065,
2105,
35821,
53.352209479728224,
-15.580435975701675,
-16.66290367927946,
1.0824677035777839,
2016.4404134198028,
2108,
2199.5595865801974,
-0.0868686779698267,
2102,
2108,
2096.006620943205,
46.75719416391606,
12904
],
[
2125,
2230,
2115,
2155,
263336,
60.26135918690658,
-9.940154925165189,
-15.318353928456606,
5.378199003291417,
2023.8494310119472,
2105.25,
2186.650568988053,
-0.07733102385754925,
2108,
2105.25,
2107.8052967545636,
52.34596600935063,
276240
],
[
2155,
2155,
2100,
2140,
40157,
57.5094223092937,
-6.604434387847959,
-13.575570020334878,
6.971135632486918,
2029.6620933035915,
2102.75,
2175.8379066964085,
-0.0695164966794992,
2114,
2102.75,
2114.244237403651,
52.53553986582559,
236083
],
[
2135,
2135,
2080,
2120,
67840,
53.97043593023842,
-5.511155512310324,
-11.962687118729969,
6.451531606419644,
2032.9176915084104,
2100.5,
2168.0823084915896,
-0.06434878218670757,
2121,
2100.5,
2115.395389922921,
53.068715589695195,
168243
],
[
2120,
2140,
2110,
2115,
36974,
53.09083808019747,
-4.990653196578478,
-10.56828033429967,
5.577627137721192,
2034.3063901309063,
2099,
2163.6936098690935,
-0.06164231526354799,
2127,
2099,
2115.316311938337,
51.420950190431256,
131269
]
] | no news data |
0 | [
[
3930,
4010,
3880,
3940,
359701,
60.22752638397362,
-173.68716080509967,
-222.0889787381923,
48.401817933092644,
3717.6262983336246,
3939,
4160.373701666375,
-0.11240096555794638,
3873,
3939,
3919.0210850860153,
275.25824518798066,
45658582
],
[
3950,
3980,
3900,
3910,
264232,
59.19490278280654,
-162.8904606025926,
-210.2492751110724,
47.35881450847978,
3740.226176288484,
3924.5,
4108.773823711516,
-0.09390945277692248,
3916,
3924.5,
3917.2168680688123,
261.3112276745535,
45394350
],
[
3880,
3995,
3850,
3935,
397167,
59.81325130710521,
-150.5809039128494,
-198.31560087142782,
47.73469695857841,
3741.7630199632204,
3920,
4098.23698003678,
-0.09093723471264267,
3923,
3920,
3920.7734944550502,
253.00328284065682,
45791517
],
[
3935,
4055,
3820,
3850,
441342,
56.6689258425771,
-146.00126942472752,
-187.85273458208778,
41.85146515736025,
3740.232356935785,
3910,
4079.767643064215,
-0.08683766908655499,
3913,
3910,
3906.6187955640403,
251.71733406632418,
45350175
],
[
3915,
3925,
3820,
3845,
214216,
56.48083530161151,
-141.1482649747777,
-178.51184066062575,
37.36357568584805,
3733.689263555805,
3905,
4076.310736444195,
-0.08773917359497815,
3896,
3905,
3894.2950364512326,
241.23752449015817,
45135959
],
[
3825,
3875,
3770,
3820,
203245,
55.48912564049677,
-137.73182826926404,
-170.3558381823534,
32.62400991308937,
3728.5716102296005,
3903,
4077.4283897703995,
-0.08938170113779116,
3872,
3903,
3879.4360291609864,
231.50627274086116,
44932714
],
[
3845,
3940,
3795,
3850,
300631,
56.476703054232885,
-131.09237696700393,
-162.5031459392835,
31.410768972279584,
3724.46471645539,
3900.5,
4076.53528354461,
-0.09026293221105507,
3860,
3900.5,
3873.5488233287892,
225.3272532593711,
45233345
],
[
3750,
3800,
3500,
3575,
754744,
46.32926217591941,
-146.3339193715924,
-159.2693006257453,
12.935381254152901,
3656.6032463059114,
3879.75,
4102.896753694088,
-0.11503151166651891,
3788,
3879.75,
3813.8390586630317,
234.2324494551303,
44478601
],
[
3380,
3500,
3340,
3480,
709067,
43.42646139717401,
-164.18602331397233,
-160.25264516339072,
-3.9333781505816034,
3577.741114811568,
3863,
4148.258885188432,
-0.14768774796191148,
3714,
3863,
3747.0712469304253,
234.28727449404957,
43769534
],
[
3500,
3685,
3450,
3655,
676528,
49.680970515806955,
-162.34153468405384,
-160.67042306752336,
-1.6711116165304816,
3551.6735445974123,
3851.25,
4150.826455402588,
-0.15557362176051306,
3676,
3851.25,
3728.6569975443404,
234.3381834587603,
44446062
]
] | no news data |
0 | [
[
3760,
3820,
3750,
3785,
75759,
72.03921972735745,
54.04827493671655,
33.96078298594962,
20.087491950766932,
3463.194490709903,
3638.75,
3814.305509290097,
-0.09649220709864474,
3749,
3638.75,
3721.1301030518694,
100.19204419160677,
791209
],
[
3815,
3845,
3760,
3795,
79813,
72.5856318707381,
57.486712851862194,
38.66596895913214,
18.820743892730057,
3460.7683886641976,
3648.5,
3836.2316113358024,
-0.10290892768853087,
3770,
3648.5,
3735.9040824414956,
99.10689817792057,
871022
],
[
3800,
3850,
3775,
3820,
67447,
73.95589863732333,
61.51982845088605,
43.23674085748292,
18.28308759340313,
3462.3042526876834,
3661,
3859.6957473123166,
-0.10854725338012379,
3783,
3661,
3752.7232659531965,
97.38497687949769,
938469
],
[
3820,
3865,
3815,
3850,
83058,
75.53612076229534,
66.37175858173532,
47.8637444023334,
18.50801417940192,
3464.212004736113,
3675,
3885.787995263887,
-0.1147145552456527,
3802,
3675,
3772.1786127625573,
94.00033567381928,
1021527
],
[
3850,
3905,
3810,
3885,
163335,
77.26896469735856,
72.20877781722447,
52.73275108531162,
19.476026731912853,
3473.7456741595224,
3692.75,
3911.7543258404776,
-0.11861313429854584,
3827,
3692.75,
3794.742890210046,
94.07174026854648,
1184862
],
[
3885,
3895,
3795,
3855,
55305,
72.52686248704336,
73.56588658785267,
56.899378185819835,
16.66650840203284,
3492.6280006441148,
3709,
3925.3719993558852,
-0.11667403578101118,
3841,
3709,
3806.794312168037,
94.49518739222172,
1129557
],
[
3855,
3860,
3625,
3685,
81573,
52.76512458275234,
60.22953720201576,
57.56540998905903,
2.6641272129567355,
3499.5858219361357,
3712.25,
3924.9141780638643,
-0.11457427601258766,
3819,
3712.25,
3782.4354497344298,
104.53124543563445,
1047984
],
[
3650,
3730,
3650,
3695,
30317,
53.56660414666157,
49.89217472363089,
56.0307629359734,
-6.138588212342512,
3513.4160370348272,
3717.75,
3922.0839629651728,
-0.1099234552969795,
3794,
3717.75,
3764.948359787544,
102.77901361880342,
1078301
],
[
3700,
3700,
3630,
3660,
13764,
50.3466270181158,
38.4325069730603,
52.51111174339078,
-14.078604770330479,
3533.6773681065733,
3723.5,
3913.3226318934267,
-0.1019592490363511,
3756,
3723.5,
3743.9586878300356,
100.43765550317461,
1064537
],
[
3680,
3715,
3640,
3665,
22256,
50.80161109337426,
29.415017915227963,
47.89189297775822,
-18.476875062530254,
3545.7511236804394,
3727.25,
3908.7488763195606,
-0.09739023479485445,
3712,
3727.25,
3728.166950264029,
98.62068011009072,
1086793
]
] | no news data |
0 | [
[
3180,
3260,
3180,
3185,
1941,
50.210974836827894,
-13.266915316703944,
7.098375255971764,
-20.365290572675708,
3122.4063739399326,
3287.25,
3452.0936260600674,
-0.10029272252494786,
3199,
3287.25,
3218.7087765931083,
96.36382607320668,
68060
],
[
3180,
3240,
3175,
3200,
1493,
51.90610136924215,
-14.709968040163858,
2.7367065967446393,
-17.446674636908497,
3115.0815368448275,
3278.25,
3441.4184631551725,
-0.09954607681242889,
3197,
3278.25,
3214.967021274487,
94.12355278226335,
69553
],
[
3170,
3265,
3155,
3190,
12861,
50.667611788976046,
-16.470650737573123,
-1.1047648701189132,
-15.36588586745421,
3107.539570039856,
3269.25,
3430.960429960144,
-0.09892815169237239,
3193,
3269.25,
3209.9736170195897,
95.25758472638739,
56692
],
[
3190,
3230,
3190,
3190,
3708,
50.667611788976046,
-17.66240326987281,
-4.416292550069693,
-13.246110719803118,
3105.7493120070512,
3258.75,
3411.7506879929488,
-0.0939014579166544,
3189,
3258.75,
3205.978893615672,
91.3106143887883,
56692
],
[
3190,
3250,
3190,
3190,
2166,
50.667611788976046,
-18.394831569881262,
-7.212000354032007,
-11.182831215849255,
3104.58068560916,
3249.25,
3393.91931439084,
-0.08904781989126112,
3191,
3249.25,
3202.783114892538,
89.07414193244628,
56692
],
[
3205,
3250,
3205,
3205,
4597,
52.77847115314278,
-17.562462499291087,
-9.282092783083824,
-8.280369716207263,
3112.390432676123,
3239.5,
3366.609567323877,
-0.07847480618853338,
3195,
3239.5,
3203.2264919140307,
86.99741750870012,
61289
],
[
3205,
3320,
3190,
3220,
32194,
54.858584568161355,
-15.513598270204511,
-10.528393880507961,
-4.98520438969655,
3133.0423559326737,
3229.75,
3326.4576440673263,
-0.05988552926221926,
3199,
3229.75,
3206.581193531225,
90.06903054379296,
93483
],
[
3225,
3245,
3195,
3195,
7795,
50.83903230772392,
-15.725871614707103,
-11.56788942734779,
-4.157982187359313,
3142.5678044857714,
3222,
3301.4321955142286,
-0.049306142466932726,
3200,
3222,
3204.26495482498,
87.20695693352204,
85688
],
[
3195,
3215,
3150,
3205,
28930,
52.34322141249924,
-14.91524962974836,
-12.237361467827904,
-2.677888161920455,
3141.303217188267,
3219.5,
3297.696782811733,
-0.0485769733261271,
3203,
3219.5,
3204.411963859984,
85.62074572398474,
114618
],
[
3205,
3227,
3180,
3180,
12000,
48.35950381658345,
-16.104474574527103,
-13.010784089167744,
-3.0936904853593585,
3137.1530193091553,
3217.25,
3297.3469806908447,
-0.04979220184371417,
3201,
3217.25,
3199.5295710879873,
82.86212102941441,
102618
]
] | no news data |
0 | [
[
219,
250,
217,
234,
14204437,
62.244510023766324,
-3.4570394399942472,
-4.476339791163132,
1.0193003511688845,
190.5137150051298,
220.89999999999998,
251.28628499487016,
-0.27511349022064446,
213.00000000000003,
220.89999999999998,
215.41837193068187,
12.970055826868846,
21718212
],
[
238,
255,
231,
233,
5548600,
61.33351384040182,
-1.8163189742640782,
-3.944335627783321,
2.128016653519243,
190.5964798147807,
220.79999999999995,
251.0035201852192,
-0.2735826103733628,
220.00000000000003,
220.79999999999995,
218.93469754454551,
13.757908982092498,
16169612
],
[
239,
240,
225,
227,
1396722,
56.03436750387779,
-0.9887879088143166,
-3.3532260839895205,
2.364438175175204,
192.18285708635997,
219.74999999999997,
247.31714291363997,
-0.25089549864518773,
225.00000000000003,
219.74999999999997,
220.54775803563643,
13.846629769085892,
14772890
],
[
227,
249,
225,
236,
2948376,
61.4190154614578,
0.3887795972652839,
-2.60482494773856,
2.9936045450038438,
192.78660107740836,
219.45000000000002,
246.11339892259167,
-0.24300204076182869,
229.8,
219.45000000000002,
223.63820642850914,
14.57187049986547,
17721266
],
[
237,
237,
225,
229,
1282651,
55.704558813250344,
0.9052352832562462,
-1.9028129015395987,
2.8080481847958447,
193.1778493419847,
219.09999999999997,
245.02215065801522,
-0.23662392202661123,
231.8,
219.09999999999997,
224.71056514280733,
14.388165464160794,
16438615
],
[
231,
238,
226,
230,
1263765,
56.32965288358265,
1.3793218146365689,
-1.2463859583043653,
2.625707772940934,
193.6701275920311,
218.74999999999997,
243.82987240796885,
-0.22930169058714406,
231,
218.74999999999997,
225.76845211424586,
14.217582216720738,
17702380
],
[
230,
263,
225,
243,
10788329,
63.534109171198004,
2.7720754011637325,
-0.4426936864107457,
3.2147690875744783,
192.48571109301935,
219.39999999999998,
246.3142889069806,
-0.24534447499526557,
233,
219.39999999999998,
229.2147616913967,
15.916326344097827,
28490709
],
[
263,
280,
230,
233,
17462654,
55.895214452307144,
3.033952707973725,
0.25263559246614853,
2.7813171155075764,
192.30984252923344,
219.65000000000003,
246.99015747076663,
-0.24894293167099107,
234.2,
219.65000000000003,
229.97180935311735,
18.350874462376552,
11028055
],
[
225,
236,
225,
229,
1557639,
53.142806883645335,
2.8854639573778798,
0.7792012654484949,
2.106262691929385,
192.28082008565858,
219.8,
247.31917991434145,
-0.25040200104041344,
232.8,
219.8,
229.7774474824939,
17.825812000778228,
9470416
],
[
226,
235,
226,
227,
1075002,
51.770118484731526,
2.576699677482253,
1.1387009478552466,
1.4379987296270065,
192.35637542492384,
220.05,
247.74362457507618,
-0.2517030181783792,
232.4,
220.05,
229.22195798599515,
17.195396857865497,
8395414
]
] | no news data |
0 | [
[
68200,
68400,
65900,
67100,
171610,
41.66078688910297,
-1732.8515236245585,
-256.53499025927647,
-1476.3165333652819,
64399.30055103238,
75255,
86110.69944896763,
-0.28850440366667,
68480,
75255,
70196.50405865058,
3374.134811631327,
2275879
],
[
66900,
67300,
65800,
66600,
120408,
40.6862809990512,
-1969.8197866197006,
-599.1919495313613,
-1370.6278370883392,
63350.58827491316,
74555,
85759.41172508683,
-0.3005676809090425,
67960,
74555,
69477.20324692046,
3240.268039371947,
2155471
],
[
67100,
68800,
66400,
66800,
137076,
41.27798246175135,
-2117.0761774378916,
-902.7687951126674,
-1214.3073823252244,
62797.22864998251,
73735,
84672.77135001749,
-0.29667786939763985,
67400,
73735,
68941.76259753638,
3180.2488937025223,
2292547
],
[
67800,
69700,
67200,
68300,
187455,
45.656630124036994,
-2088.663649703565,
-1139.947766030847,
-948.7158836727181,
63010.17499756189,
72920,
82829.82500243811,
-0.2717999177849181,
67420,
72920,
68813.4100780291,
3160.231115580914,
2480002
],
[
68900,
70400,
68100,
68300,
115548,
45.65663012403699,
-2042.6006875219318,
-1320.4783503290641,
-722.1223371928677,
62686.300699616695,
72395,
82103.6993003833,
-0.2682146363805043,
67420,
72395,
68710.7280624233,
3098.786035896563,
2480002
],
[
67900,
68700,
67000,
67800,
160547,
44.377399084155954,
-2023.1200113109953,
-1461.0066825254505,
-562.1133287855448,
62581.46464747898,
71780,
80978.53535252102,
-0.25629800369242195,
67560,
71780,
68528.58244993864,
2998.8727476182376,
2319455
],
[
67800,
69000,
66200,
66500,
81111,
41.1491706858216,
-2088.505578253302,
-1586.5064616710208,
-501.999116582281,
62450.18305839188,
71115,
79779.81694160812,
-0.24368464997843273,
67540,
71115,
68122.86595995091,
2984.667551359792,
2238344
],
[
65200,
66200,
61900,
64200,
199342,
36.1400618585216,
-2299.4087366468157,
-1729.0869166661798,
-570.3218199806358,
61871.54578855018,
70425,
78978.45421144982,
-0.24290959776925292,
67020,
70425,
67338.29276796072,
3100.048440548378,
2039002
],
[
64700,
65000,
63600,
64300,
115899,
36.50198501974395,
-2430.464957762568,
-1869.3625248854573,
-561.1024328771105,
61733.56599315602,
69690,
77646.43400684398,
-0.22833789659474754,
66220,
69690,
66730.63421436859,
2978.616409080637,
2154901
],
[
63900,
66900,
63900,
66700,
117857,
44.61489719046102,
-2313.993735471333,
-1958.2887670026325,
-355.7049684687004,
61889.74695407049,
69180,
76470.25304592951,
-0.21076186891961574,
65900,
69180,
66724.50737149487,
2980.14380843202,
2272758
]
] | no news data |
0 | [
[
9610,
9750,
9450,
9460,
15990,
29.689026769149333,
-173.24178605461566,
-167.30956732859,
-5.932218726025667,
9182.29815472958,
9730.5,
10278.70184527042,
-0.11267701459748618,
9484,
9730.5,
9537.338854698472,
309.69231708411206,
73443
],
[
9650,
9670,
9510,
9550,
15536,
33.97612180602736,
-162.5925933346498,
-166.36617252980196,
3.773579195152166,
9200.111794968623,
9695.5,
10190.888205031377,
-0.10218930535431424,
9504,
9695.5,
9539.871083758779,
302.57143729238976,
88979
],
[
9550,
9690,
9530,
9570,
11631,
34.925680483054045,
-150.80086008300168,
-163.25311004044192,
12.452249957440245,
9238.265586913054,
9661.5,
10084.734413086946,
-0.08761256804573742,
9530,
9661.5,
9545.896867007024,
292.3877632000762,
100610
],
[
9570,
9670,
9360,
9470,
11688,
32.41537532735804,
-147.82100229230127,
-160.16668849081378,
12.34568619851251,
9257.32385347626,
9629,
10000.67614652374,
-0.07719932423382274,
9522,
9629,
9530.71749360562,
293.6457801143565,
88922
],
[
9380,
9470,
9270,
9350,
7554,
29.660360177129462,
-153.37443562104272,
-158.80823791685958,
5.433802295816861,
9248.49667273218,
9596.5,
9944.50332726782,
-0.07252713536556438,
9480,
9596.5,
9494.573994884497,
286.9567958204739,
81368
],
[
9550,
9560,
9040,
9220,
17610,
26.98466431834512,
-166.3479297034355,
-160.31617627417478,
-6.031753429260732,
9223.17247173476,
9558,
9892.82752826524,
-0.07006225743152111,
9432,
9558,
9439.659195907598,
303.60273897615434,
63758
],
[
9320,
9470,
9280,
9400,
9067,
35.641867241508095,
-160.25767088247812,
-160.30447519583547,
0.0468043133573417,
9244.43964567632,
9530.5,
9816.56035432368,
-0.060030502979629474,
9402,
9530.5,
9431.727356726078,
299.77397190642904,
72825
],
[
9300,
9300,
8980,
9100,
20934,
29.387782504351108,
-177.59142626910761,
-163.7618654104899,
-13.829560858617725,
9174.43788847809,
9497,
9819.56211152191,
-0.0679292642986015,
9308,
9497,
9365.381885380863,
308.3615453416841,
51891
],
[
9210,
9370,
9020,
9200,
11057,
33.572033241824045,
-181.1709619564208,
-167.24368471967608,
-13.927277236744715,
9141.51591783828,
9470.5,
9799.48408216172,
-0.06947554662620134,
9254,
9470.5,
9332.30550830469,
311.335720674421,
62948
],
[
9200,
9270,
9160,
9220,
4345,
34.40916856260705,
-180.315373540996,
-169.85802248394006,
-10.457351057055945,
9120.378160490078,
9445.5,
9770.621839509922,
-0.06884163665447508,
9228,
9445.5,
9309.844406643751,
296.9545977691052,
67293
]
] | no news data |
0 | [
[
1019,
1028,
1012,
1019,
2821,
40.622112464142134,
-6.5674471007303055,
-3.770940584266166,
-2.7965065164641394,
1001.4761669829406,
1032.7500000000002,
1064.0238330170598,
-0.06056418884930444,
1014.4000000000001,
1032.7500000000002,
1020.1778953324394,
20.036337356217,
48623
],
[
1018,
1018,
1009,
1016,
12489,
39.48335355818782,
-6.612015120955903,
-4.339155491604114,
-2.272859629351789,
1000.0289545121727,
1031.0500000000004,
1062.071045487828,
-0.06017369766321258,
1015.8,
1031.0500000000004,
1019.3423162659517,
19.319456116487217,
36134
],
[
1010,
1018,
1008,
1015,
23628,
39.08998628163503,
-6.65135456562291,
-4.801595306407873,
-1.8497592592150367,
998.3734744156012,
1029.65,
1060.9265255843989,
-0.06075176144204113,
1017.4000000000001,
1029.65,
1018.4738530127614,
18.653780679595275,
12506
],
[
1015,
1027,
1011,
1020,
13709,
42.19120773835692,
-6.207516756566065,
-5.0827795964395115,
-1.1247371601265534,
997.7815263883305,
1028.3500000000001,
1058.91847361167,
-0.05945149727557685,
1016.4000000000001,
1028.3500000000001,
1018.7790824102092,
18.46422491676704,
26215
],
[
1020,
1046,
1009,
1020,
61877,
42.19120773835693,
-5.789039649680149,
-5.224031607087639,
-0.5650080425925097,
997.736937566053,
1026.9,
1056.0630624339472,
-0.056798251891999336,
1018,
1026.9,
1019.0232659281673,
19.78820885128368,
26215
],
[
1020,
1060,
1020,
1055,
147429,
59.09785725425925,
-2.603178216653532,
-4.699860929000818,
2.0966827123472855,
996.343979844375,
1027.7000000000003,
1059.0560201556254,
-0.06102173816410474,
1025.2,
1027.7000000000003,
1026.2186127425339,
21.231908219049135,
173644
],
[
1063,
1079,
1055,
1076,
104406,
65.59876019175039,
1.5977465894686702,
-3.44033942530692,
5.03808601477559,
992.4183967831053,
1028.8,
1065.1816032168947,
-0.07072628930189481,
1037.2,
1028.8,
1036.174890194027,
21.429629060545626,
278050
],
[
1076,
1081,
1061,
1077,
73471,
65.87688623950982,
4.950633584698835,
-1.762144823305769,
6.7127784080046045,
988.9059654512668,
1030.05,
1071.194034548733,
-0.07988745118922994,
1049.6000000000001,
1030.05,
1044.3399121552218,
21.32751269907808,
351521
],
[
1077,
1083,
1060,
1069,
43472,
61.58713377073956,
6.882945235267243,
-0.03312681159116648,
6.91607204685841,
987.057436854549,
1031.1,
1075.1425631454508,
-0.08542830597507695,
1059.4,
1031.1,
1049.2719297241774,
21.446976077715362,
308049
],
[
1080,
1080,
1062,
1075,
40634,
63.506511690680945,
8.79705897590884,
1.7329103459088349,
7.064148630000005,
985.0230147607884,
1033.25,
1081.4769852392117,
-0.09335008030817636,
1070.4,
1033.25,
1054.417543779342,
21.200763500735693,
348683
]
] | no news data |
0 | [
[
1738,
1740,
1714,
1720,
121461,
42.87631387306617,
-36.23273651871773,
-29.814276644844718,
-6.418459873873012,
1632.7940967162374,
1809.65,
1986.5059032837628,
-0.19545868348438947,
1744.0000000000002,
1809.65,
1749.4004115941887,
64.66044309770007,
27474902
],
[
1710,
1744,
1710,
1727,
134709,
43.90616115887018,
-36.20631470471949,
-31.092684256819673,
-5.113630447899816,
1630.891857842875,
1798.55,
1966.208142157125,
-0.1864370099881849,
1743.8000000000002,
1798.55,
1744.9203292753512,
62.47041144786435,
27609611
],
[
1715,
1735,
1700,
1709,
136268,
41.81838923201959,
-37.208903714211374,
-32.31592814829801,
-4.8929755659133605,
1626.063040205862,
1788,
1949.936959794138,
-0.18113753891961737,
1732.8000000000002,
1788,
1737.736263420281,
60.508239201588324,
27473343
],
[
1701,
1738,
1700,
1700,
212771,
40.77439101378652,
-38.28832355111558,
-33.510407228861524,
-4.7779163222540575,
1622.9844295437824,
1777.0500000000002,
1931.115570456218,
-0.1733947502391241,
1720.4,
1777.0500000000002,
1730.1890107362249,
58.9005078300463,
27260572
],
[
1671,
1690,
1650,
1673,
230596,
37.731136455050866,
-40.85153483585691,
-34.9786327502606,
-5.8729020855963086,
1615.594233033298,
1766,
1916.405766966702,
-0.17033495692718234,
1705.8000000000002,
1766,
1718.7512085889798,
58.26475727075728,
27029976
],
[
1673,
1690,
1658,
1660,
176136,
36.32533279025286,
-43.43124128588647,
-36.66915445738578,
-6.762086828500692,
1621.7601750597987,
1751.3999999999999,
1881.039824940201,
-0.14804136683818792,
1693.8000000000002,
1751.3999999999999,
1707.000966871184,
56.3887031799889,
26853840
],
[
1640,
1647,
1618,
1639,
258435,
34.11417237821852,
-46.63264957253773,
-38.66185348041617,
-7.97079609212156,
1620.0835251034653,
1738.25,
1856.4164748965347,
-0.13596027602075045,
1676.2,
1738.25,
1693.400773496947,
55.36093866713255,
26595405
],
[
1639,
1674,
1631,
1663,
117434,
38.706193449566406,
-46.69491931766311,
-40.26846664786556,
-6.426452669797548,
1627.4938510231145,
1727.0000000000002,
1826.506148976886,
-0.11523584131660183,
1667,
1727.0000000000002,
1687.320618797558,
54.47801447662308,
26712839
],
[
1653,
1692,
1641,
1641,
155625,
36.2145221590084,
-47.96655607731782,
-41.808084533756016,
-6.158471543561802,
1622.3242525752758,
1717.8500000000004,
1813.375747424725,
-0.11121546983115475,
1655.2,
1717.8500000000004,
1678.0564950380465,
54.22958487115001,
26557214
],
[
1647,
1671,
1640,
1643,
215166,
36.61400268358851,
-48.25668110465631,
-43.09780384793608,
-5.158877256720231,
1616.538571664242,
1710.2000000000003,
1803.8614283357585,
-0.10953271937289003,
1649.1999999999998,
1710.2000000000003,
1671.0451960304372,
52.57032880892501,
26772380
]
] | no news data |
0 | [
[
541,
690,
528,
623,
62754576,
93.25430189203674,
34.341265895677,
7.834003861435117,
26.50726203424188,
246.48215054351462,
389.5,
532.5178494564854,
-0.734366364346523,
471.40000000000003,
389.5,
454.8309122662107,
36.62556389808036,
166106426
],
[
600,
675,
541,
576,
20623989,
79.00460539908511,
42.988699307819275,
14.86494295071195,
28.123756357107325,
234.3832046259091,
399.6,
564.8167953740909,
-0.8269108877582128,
514.2,
399.6,
479.06472981296855,
43.58088076250319,
145482437
],
[
587,
592,
513,
519,
7674823,
65.8606914782332,
44.726845721231996,
20.83732350481596,
23.889522216416037,
234.19231591459854,
407.05,
579.9076840854015,
-0.8493191700547915,
545.6,
407.05,
487.0517838503749,
46.11081785089583,
137807614
],
[
530,
552,
507,
517,
6389034,
65.44924178669582,
45.41938954118518,
25.753736712089804,
19.66565282909538,
235.87378893622264,
414.45000000000005,
593.0262110637775,
-0.8617503248342498,
555,
414.45000000000005,
493.04142708029997,
46.031473718688986,
131418580
],
[
517,
548,
509,
527,
4514851,
66.57367527276286,
46.242101770023964,
29.85140972367664,
16.390692046347326,
238.3428205062009,
422.35,
606.3571794937991,
-0.8713492576952722,
552.4,
422.35,
499.83314166424,
45.52922559592549,
135933431
],
[
522,
522,
493,
510,
2206391,
62.830173428214955,
45.00357600321638,
32.88184297958459,
12.12173302363179,
243.32669621853807,
429.45000000000005,
615.5733037814621,
-0.866798480761262,
529.8,
429.45000000000005,
501.866513331392,
44.70570948193082,
133727040
],
[
508,
508,
480,
490,
1572288,
58.65166195836385,
41.92491819727633,
34.690458023122936,
7.234460174153391,
249.65954078090513,
435.45000000000005,
621.240459219095,
-0.8533262566039496,
512.6,
435.45000000000005,
499.4932106651136,
43.655301661792905,
132154752
],
[
490,
507,
484,
486,
1520047,
57.823392613075725,
38.715999196072346,
35.495566257712824,
3.2204329383595223,
257.7746824607092,
441.6,
625.4253175392909,
-0.8325421990004114,
506,
441.6,
496.7945685320909,
42.179922971664844,
130634705
],
[
484,
500,
479,
492,
1110725,
58.764074865180795,
36.239313378079714,
35.6443156817862,
0.5949976962935111,
266.654154198466,
448.00000000000006,
629.3458458015341,
-0.8095796687568483,
501,
448.00000000000006,
495.8356548256728,
40.66707133083164,
131745430
],
[
492,
507,
483,
492,
1375559,
58.76407486518081,
33.885906388164415,
35.29263382306185,
-1.4067274348974337,
276.85161872839626,
454.5000000000001,
632.148381271604,
-0.7817310507001267,
494,
454.5000000000001,
495.0685238605382,
39.47656623577224,
131745430
]
] | no news data |
0 | [
[
11650,
11650,
11540,
11590,
533395,
47.55080464364833,
10.450032937051219,
-15.913013453178472,
26.36304639022969,
11243.645823310808,
11495.5,
11747.354176689192,
-0.04381787250475267,
11594,
11495.5,
11582.297079927304,
132.0442481075201,
-4084287
],
[
11590,
11670,
11560,
11620,
593802,
49.328963179592634,
13.697188554293461,
-9.990973051684087,
23.688161605977548,
11254.425883728109,
11507,
11759.574116271891,
-0.043899212005195344,
11604,
11507,
11589.837663941844,
130.46965895698295,
-3490485
],
[
11620,
11640,
11570,
11600,
325087,
48.156814178684506,
14.489721433279556,
-5.094834154691358,
19.584555587970915,
11277.035848431566,
11520,
11762.964151568434,
-0.04218127631396429,
11604,
11520,
11591.870131153475,
126.15039760291275,
-3815572
],
[
11600,
11730,
11590,
11690,
1277667,
53.51027920098097,
22.125013900482372,
0.3491354563433884,
21.775878444138982,
11285.5182946478,
11534,
11782.4817053522,
-0.043086822499081,
11630,
11534,
11611.49610492278,
127.13965491699041,
-2537905
],
[
11690,
11700,
11590,
11640,
1008446,
50.39671587896344,
23.866339749138206,
5.0525763149023515,
18.813763434235852,
11298.295403580036,
11545,
11791.704596419964,
-0.0427379118960527,
11628,
11545,
11617.196883938224,
125.9153938514911,
-3546351
],
[
11660,
11660,
11540,
11590,
882010,
47.42496636390511,
20.970041314336413,
8.236069314789164,
12.733971999547249,
11320.779561583302,
11555.5,
11790.220438416698,
-0.0406248865763832,
11628,
11555.5,
11611.75750715058,
125.49286571924173,
-4428361
],
[
11560,
11630,
11540,
11630,
678536,
49.96677656351345,
21.652769990039815,
10.919409449839296,
10.733360540200518,
11340.01426209652,
11566.5,
11792.98573790348,
-0.03916236336030436,
11630,
11566.5,
11615.406005720464,
122.95766102501018,
-3749825
],
[
11610,
11660,
11590,
11630,
493053,
49.966776563513434,
21.940916160576307,
13.1237107919867,
8.817205368589608,
11364.103812686228,
11578,
11791.896187313772,
-0.03694872815922825,
11636,
11578,
11618.324804576372,
119.17497095179517,
-3749825
],
[
11630,
11630,
11520,
11540,
1065932,
44.36923434191702,
14.737145597200652,
13.44639775302949,
1.290747844171161,
11398.030495359144,
11587,
11775.969504640856,
-0.032617503174394755,
11606,
11587,
11602.659843661098,
118.5196158838098,
-4815757
],
[
11560,
11620,
11550,
11590,
709661,
47.863606895819046,
12.913825120514957,
13.339883226526585,
-0.4260581060116273,
11435.55459009446,
11597.5,
11759.44540990554,
-0.02792764128571505,
11596,
11597.5,
11600.12787492888,
115.76821474925195,
-4106096
]
] | no news data |
0 | [
[
5170,
5190,
5040,
5060,
22347,
49.35074966419721,
41.34942765566575,
97.71367289754104,
-56.364245241875295,
4927.979241250496,
5294.75,
5661.520758749504,
-0.13854129420633807,
5158,
5294.75,
5157.989128823093,
202.3693370244022,
4791951
],
[
5060,
5180,
5060,
5070,
17732,
49.782334309743376,
30.069557341860673,
84.18484978640497,
-54.115292444544295,
4906.726144238731,
5273.25,
5639.773855761269,
-0.1390125087038427,
5142,
5273.25,
5140.3913030584745,
196.48581295123063,
4809683
],
[
5150,
5260,
5080,
5260,
35700,
57.23804138609926,
36.04607424880214,
74.55709467888441,
-38.51102043008227,
4920.368402808467,
5257.25,
5594.131597191533,
-0.12815886525903575,
5148,
5257.25,
5164.31304244678,
196.02254059757132,
4845383
],
[
5260,
5290,
5100,
5170,
14644,
53.20822999918926,
33.13826186251663,
66.27332811561085,
-33.13506625309422,
4926.095002224807,
5239.25,
5552.404997775193,
-0.11954191831853525,
5146,
5239.25,
5165.450433957424,
195.59235912631624,
4830739
],
[
5190,
5190,
4930,
4970,
36289,
45.53591851495759,
14.528001310725813,
55.92426275463385,
-41.39626144390804,
4902.818343696632,
5212.75,
5522.681656303368,
-0.11891291786614284,
5106,
5212.75,
5126.36034716594,
200.19290490300796,
4794450
],
[
4975,
5070,
4900,
4970,
38774,
45.535918514957594,
-0.21824842427577096,
44.69576051885193,
-44.9140089431277,
4874.751968510037,
5192.25,
5509.748031489963,
-0.12229689690980329,
5088,
5192.25,
5095.088277732752,
198.0362688385074,
4794450
],
[
4970,
4970,
4735,
4810,
61680,
40.162752744632954,
-24.532623590738694,
30.850083696933805,
-55.3827072876725,
4820.093431899345,
5161.75,
5503.406568100655,
-0.1323801300336727,
5036,
5161.75,
5038.070622186202,
200.67653535004257,
4732770
],
[
4780,
4855,
4760,
4810,
21648,
40.16275274463296,
-43.3027736659933,
16.019512224348382,
-59.32228589034168,
4771.092049085739,
5134.75,
5498.407950914261,
-0.14164582537193093,
4946,
5134.75,
4992.456497748962,
193.1282113964681,
4732770
],
[
4860,
4875,
4685,
4695,
49132,
36.56607363756054,
-66.68904197377287,
-0.5221986152758689,
-66.166843358497,
4714.853706712095,
5097,
5479.146293287905,
-0.1499494970719658,
4851,
5097,
4932.96519819917,
192.9047677252918,
4683638
],
[
4700,
4790,
4700,
4745,
22625,
39.11887902763278,
-80.26302378786022,
-16.47036364979274,
-63.792660138067475,
4690.213049644239,
5060.75,
5431.286950355761,
-0.1464355877511283,
4806,
5060.75,
4895.372158559336,
185.9115700306281,
4706263
]
] | no news data |
0 | [
[
16500,
16980,
16500,
16570,
37712,
40.26338173051814,
-110.90406951239493,
-90.73853412491735,
-20.165535387477576,
15921.058173971605,
16681,
17440.941826028393,
-0.09111466051536403,
16432,
16681,
16477.915802367977,
437.14359681042566,
759017
],
[
16620,
16650,
16340,
16560,
25177,
40.09721097281542,
-98.54012391055949,
-92.29885208204578,
-6.241271828513703,
15933.1998031029,
16687,
17440.8001968971,
-0.09034580174951762,
16484,
16687,
16494.332641894383,
428.06191132396674,
733840
],
[
16690,
16960,
16500,
16620,
23905,
41.65316788672464,
-82.9439827819333,
-90.42787822202328,
7.483895440089981,
15937.735470973883,
16661,
17384.264529026117,
-0.08682126271245628,
16526,
16661,
16519.466113515507,
430.34320337225483,
757745
],
[
16640,
16650,
16400,
16570,
12993,
40.70432454758719,
-73.76815730757517,
-87.09593403913365,
13.327776731558487,
15928.229921377719,
16649.5,
17370.77007862228,
-0.0866416503345183,
16564,
16649.5,
16529.572890812407,
417.46154598852235,
744752
],
[
16400,
16580,
16120,
16120,
25034,
33.342689308314064,
-101.63589339111059,
-90.00392590952904,
-11.63196748158154,
15958.7108598238,
16577.5,
17196.289140176203,
-0.07465409623600684,
16488,
16577.5,
16447.658312649924,
420.5000069893422,
719718
],
[
15760,
16090,
15470,
15630,
36211,
27.508628734048337,
-161.39966504184667,
-104.28307373599256,
-57.116591305854115,
15817.549534564612,
16499,
17180.450465435388,
-0.08260506278385209,
16300,
16499,
16284.12665011994,
436.89286363296065,
683507
],
[
15560,
15760,
15310,
15310,
21572,
24.49440315050981,
-231.9108859643111,
-129.80863618165628,
-102.10224978265481,
15600.607765373496,
16410,
17219.392234626506,
-0.09864621994229193,
16050,
16410,
16089.301320095954,
437.82908765917773,
661935
],
[
15260,
15590,
15260,
15450,
17102,
28.201102208728372,
-273.34376975297346,
-158.51566289591972,
-114.82810685705374,
15459.925602066967,
16335.5,
17211.074397933033,
-0.10719897131193201,
15816,
16335.5,
15961.441056076765,
430.12700996923644,
679037
],
[
15800,
16610,
15800,
16400,
96927,
47.15801329928989,
-226.90692634234802,
-172.1939155852054,
-54.71301075714263,
15466.048917816286,
16316,
17165.951082183714,
-0.10418620767145303,
15782,
16316,
16049.152844861412,
482.2607949714338,
775964
],
[
16170,
16770,
16170,
16530,
65631,
49.137058436344745,
-177.56857978026164,
-173.26884842421663,
-4.299731356045015,
15468.322477054553,
16310,
17151.677522945447,
-0.10320999668245824,
15864,
16310,
16145.32227588913,
490.67073818776,
841595
]
] | no news data |
0 | [
[
90200,
90200,
87500,
88000,
60692,
59.13472955881884,
4685.998084140447,
5166.099592231431,
-480.1015080909847,
75966.00796134259,
86160,
96353.99203865741,
-0.23662934165871422,
90740,
86160,
89182.09449523897,
3383.062658478954,
879199
],
[
92300,
93000,
79600,
80000,
535999,
41.56636527525165,
3668.7549924331397,
4866.630672271774,
-1197.875679838634,
78087.93080457747,
86540,
94992.06919542253,
-0.19533323770331715,
88220,
86540,
87345.67559619118,
4098.558182873315,
343200
],
[
80700,
83000,
78700,
81700,
131282,
45.28624463255374,
2965.573026082013,
4486.4191430338215,
-1520.8461169518087,
79606.32547215681,
86830,
94053.67452784319,
-0.16638660665307364,
86060,
86830,
86216.54047695296,
4112.946884096649,
474482
],
[
80200,
80700,
78800,
79300,
67978,
41.28995155485088,
2189.3982886150916,
4027.0149721500757,
-1837.616683534984,
78842.03834904234,
86645,
94447.96165095766,
-0.1801133741348643,
83840,
86645,
84833.23238156237,
4026.307820946889,
406504
],
[
78300,
79300,
76300,
77200,
98799,
38.12010764424563,
1388.8124026952719,
3499.374458259115,
-2110.562055563843,
77607.67559704532,
86355,
95102.32440295468,
-0.20258987674030865,
81240,
86355,
83306.5859052499,
3953.0001194506826,
307705
],
[
75500,
75800,
73700,
75100,
100753,
35.209163361963384,
578.2244589951733,
2915.1444584063265,
-2336.919999411153,
75808.81128861867,
85885,
95961.18871138133,
-0.2346437378210707,
78660,
85885,
81665.26872419992,
3920.6429680613483,
206952
],
[
75100,
75700,
74500,
74800,
38824,
34.80032678827701,
-87.37264172706637,
2314.6410383796483,
-2402.0136801067147,
74071.05620262856,
85280,
96488.94379737144,
-0.2628739164486735,
77620,
85280,
80292.21497935994,
3726.3113274855377,
168128
],
[
74900,
75400,
74100,
75000,
61406,
35.33937468890265,
-591.9017361194128,
1733.3324834798361,
-2325.2342195992487,
72650.06359032264,
84765,
96879.93640967736,
-0.28584761186049346,
76280,
84765,
79233.77198348795,
3553.003375522285,
229534
],
[
75500,
77400,
75200,
77300,
51432,
41.34514136834217,
-796.9669612288708,
1227.2725945380948,
-2024.2395557669656,
71772.2302937542,
84250,
96727.7697062458,
-0.29620818293758583,
75880,
84250,
78847.01758679037,
3470.645991556408,
280966
],
[
77400,
78000,
76100,
76600,
42930,
40.1236678118216,
-1004.3888104031648,
780.940313549843,
-1785.3291239530079,
70935.97294799058,
83875,
96814.02705200942,
-0.3085311964711635,
75760,
83875,
78397.61406943231,
3358.4569921595216,
238036
]
] | no news data |
0 | [
[
3395,
3395,
3270,
3270,
1148330,
27.931412418536564,
-331.65073061586145,
-386.1218950709498,
54.47116445508834,
2953.230605606258,
3539.75,
4126.269394393742,
-0.33139029275725235,
3343,
3539.75,
3365.8021655318826,
228.6648451328006,
-11475770
],
[
3795,
3960,
3465,
3535,
12659798,
39.84182333835717,
-297.57873098787286,
-368.4132622543344,
70.83453126646157,
2995.3947476184303,
3509.5,
4023.6052523815697,
-0.29297920067335503,
3379,
3509.5,
3399.6417324255062,
261.6173561947434,
1184028
],
[
3520,
3580,
3410,
3480,
2086640,
38.42254251978925,
-271.8803981626638,
-349.1066894360003,
77.22629127333647,
3008.367342892556,
3488.5,
3968.632657107444,
-0.27526596365626727,
3399,
3488.5,
3415.7133859404053,
255.07325932369034,
-902612
],
[
3430,
3475,
3340,
3440,
906239,
37.37963413436338,
-251.8389077934812,
-329.6531331074965,
77.81422531401529,
3039.6340892535973,
3461.75,
3883.8659107464027,
-0.24387428944689982,
3424,
3461.75,
3420.570708752324,
246.8537408005696,
-1808851
],
[
3420,
3430,
3335,
3345,
849272,
34.953060024435494,
-240.84527393963754,
-311.8915612739247,
71.04628733428717,
3103.8311573361343,
3426.75,
3749.6688426638657,
-0.18846944928218615,
3414,
3426.75,
3405.4565670018596,
236.72133074338606,
-2658123
],
[
3265,
3295,
3160,
3260,
1163477,
32.895399694473525,
-236.26797933688658,
-296.7668448865171,
60.49886554963052,
3120.946635978911,
3399.75,
3678.553364021089,
-0.16401403869172074,
3412,
3399.75,
3376.365253601488,
233.02694997600136,
-3821600
],
[
3310,
3315,
3220,
3260,
773467,
32.895399694473525,
-229.98926727676098,
-283.4113293645659,
53.42206208780493,
3153.3944261032393,
3373.75,
3594.1055738967607,
-0.13062946210997298,
3357,
3373.75,
3353.0922028811906,
223.1678821205727,
-3821600
],
[
3240,
3340,
3205,
3280,
956403,
33.95636188620905,
-220.85364651994723,
-270.89979279564216,
50.04614627569492,
3168.3845666370903,
3356.25,
3544.1154333629097,
-0.11194960647324227,
3317,
3356.25,
3338.4737623049527,
216.87017625481752,
-2865197
],
[
3310,
3370,
3265,
3270,
673859,
33.66971859077089,
-211.976979015094,
-259.11523003953255,
47.138251024438546,
3168.153176704382,
3344,
3519.846823295618,
-0.10517154503326431,
3283,
3344,
3324.7790098439623,
208.8794493794734,
-3539056
],
[
3275,
3540,
3240,
3425,
3205670,
41.86187172803575,
-190.24196055385528,
-245.3405761423971,
55.09861558854183,
3167.338819448537,
3346.25,
3525.161180551463,
-0.10693234549209597,
3299,
3346.25,
3344.82320787517,
215.38806013808244,
-333386
]
] | no news data |
0 | [
[
17370,
17640,
17000,
17050,
99811,
43.919674026230666,
-325.11273514034474,
-606.4960243464432,
281.3832892060984,
15207.571735769137,
16586.5,
17965.42826423086,
-0.16627115596790903,
17052,
16586.5,
16773.96963177863,
641.6267487019454,
-583386
],
[
17050,
17640,
16540,
17570,
197236,
49.707683123807314,
-233.87446293388348,
-531.9717120639312,
298.09724913004777,
15185.244373356278,
16601.5,
18017.75562664372,
-0.1706177907591147,
17388,
16601.5,
16933.175705422902,
674.367695223235,
-386150
],
[
17520,
17700,
16550,
17270,
137835,
46.71229907332492,
-183.6578740207442,
-462.3089444552939,
278.6510704345497,
15182.978869744866,
16604,
18025.021130255136,
-0.17116612024272887,
17384,
16604,
17000.54056433832,
708.3414312787182,
-523985
],
[
17770,
19280,
17540,
18800,
430855,
59.96314963538726,
-20.170143401952373,
-373.8811842446256,
353.71104084267324,
14971.020791901392,
16686,
18400.979208098608,
-0.20555905646633202,
17612,
16686,
17360.432451470657,
801.3170433302383,
-93130
],
[
18600,
19070,
18340,
18780,
107277,
59.75397605513466,
106.55295202191337,
-277.79435699131784,
384.3473090132312,
14820.141552410876,
16763,
18705.858447589126,
-0.23180319126518223,
17894,
16763,
17644.34596117653,
796.2229688066499,
-200407
],
[
18750,
19930,
18160,
19590,
266448,
65.06865896913384,
269.2385344534632,
-168.38777870236163,
437.62631315582485,
14579.147289124028,
16898,
19216.852710875974,
-0.2744529187922799,
18402,
16898,
18033.476768941226,
865.7784710347463,
66041
],
[
19570,
21550,
19460,
21400,
601751,
73.49237083078691,
538.0179675898253,
-27.10662944392425,
565.1245970337495,
14058.196118695727,
17127.5,
20196.803881304273,
-0.3584065253311076,
19168,
17127.5,
18706.781415152982,
953.2228659608359,
667792
],
[
21300,
23200,
21250,
22950,
366713,
78.31501461596184,
866.115609305325,
151.5378183059256,
714.5777909993994,
13455.655316837914,
17455,
21454.344683162086,
-0.45824631144796174,
20304,
17455,
19555.425132122386,
1024.421232677919,
1034505
],
[
23100,
23950,
22500,
23550,
269314,
79.84373675711032,
1161.1651507142706,
353.4632847875946,
807.701865926676,
12999.074712516394,
17806.5,
22613.925287483606,
-0.5399629671730667,
21254,
17806.5,
20354.34010569791,
1054.8197160580678,
1303819
],
[
23250,
24000,
23150,
23700,
157304,
80.21917500519109,
1391.0624820094417,
560.983124231964,
830.0793577774778,
12791.856069468244,
18190,
23588.143930531754,
-0.5935287444235026,
22238,
18190,
21023.47208455833,
1040.1897363396345,
1461123
]
] | no news data |
0 | [
[
3025,
3090,
3025,
3040,
287017,
45.31245507450167,
-22.376537961180475,
-18.313592426586748,
-4.062945534593727,
2928.837409541552,
3079.25,
3229.662590458448,
-0.09769430248173938,
3033,
3079.25,
3038.281664337466,
81.29162844049735,
4961720
],
[
3050,
3060,
2985,
3000,
305528,
41.1562019918164,
-24.34384954335701,
-19.519643849940802,
-4.824205693416207,
2932.3782225663017,
3067.5,
3202.6217774336983,
-0.08809895839197933,
3023,
3067.5,
3030.625331469973,
80.84222640903326,
4656192
],
[
3020,
3025,
2995,
3000,
131023,
41.156201991816395,
-25.60776773972475,
-20.737268627897592,
-4.870499111827158,
2942.9261969870026,
3055.75,
3168.5738030129974,
-0.07384360828797995,
3016,
3055.75,
3024.5002651759783,
77.21063880838803,
4656192
],
[
3005,
3020,
2955,
2965,
259665,
37.651551688980256,
-29.098213417907573,
-22.409457585899588,
-6.688755832007985,
2938.3758386467416,
3045.75,
3153.1241613532584,
-0.07050753433686835,
3005,
3045.75,
3012.600212140783,
76.33845032207459,
4396527
],
[
2970,
2985,
2945,
2945,
163069,
35.7767434986617,
-33.096731104029004,
-24.546912289525473,
-8.549818814503531,
2937.612623669957,
3034,
3130.387376330043,
-0.06353815183259263,
2990,
3034,
2999.0801697126262,
73.7428467276407,
4233458
],
[
2925,
2967,
2890,
2950,
267740,
36.62632982577883,
-35.45344175721266,
-26.728218183062914,
-8.725223574149744,
2929.612623669957,
3026,
3122.387376330043,
-0.06370613108396764,
2972,
3026,
2989.264135770101,
73.97550053280922,
4501198
],
[
2950,
2970,
2940,
2950,
104530,
36.62632982577883,
-36.895839656348016,
-28.761742477719935,
-8.134097178628082,
2936.3665351247796,
3015.5,
3094.6334648752204,
-0.052484473470549096,
2962,
3015.5,
2981.411308616081,
70.83439335189428,
4501198
],
[
2940,
2990,
2940,
2950,
224700,
36.62632982577883,
-37.605458071268,
-30.53048559642955,
-7.074972474838454,
2928.630149124023,
3010,
3091.369850875977,
-0.054066346096994775,
2952,
3010,
2975.129046892865,
69.34622239818755,
4501198
],
[
2955,
2980,
2945,
2945,
147368,
36.03101629521649,
-38.13173508499449,
-32.050735494142536,
-6.0809995908519525,
2922.0115540874344,
3004,
3085.9884459125656,
-0.05458618236522341,
2948,
3004,
2969.1032375142922,
66.89292079831701,
4353830
],
[
2960,
2970,
2930,
2955,
128585,
38.19469506643015,
-37.31178989534965,
-33.10294637438396,
-4.2088435209656865,
2916.6409837932424,
3001.5,
3086.3590162067576,
-0.056544405268537455,
2950,
3001.5,
2966.282590011434,
64.9719978841515,
4482415
]
] | no news data |
0 | [
[
7850,
8200,
7790,
7800,
64139,
57.829583110358385,
33.52392979227079,
-138.00694687002,
171.53087666229078,
6371.908069063921,
7226.5,
8081.091930936079,
-0.2365161367013295,
7758,
7226.5,
7493.011003679788,
373.32566791498516,
175889
],
[
7880,
7950,
7550,
7800,
62967,
57.829583110358385,
61.42773355595182,
-98.12001078482564,
159.54774434077746,
6357.362046831078,
7239.5,
8121.637953168922,
-0.24370134765354562,
7800,
7239.5,
7554.408802943831,
375.2309773496291,
175889
],
[
7800,
7990,
7680,
7730,
50560,
55.774366285620296,
77.00561133597694,
-63.09488636066513,
140.10049769664207,
6348.887993355058,
7250.5,
8152.112006644942,
-0.24870340159849447,
7806,
7250.5,
7589.527042355065,
370.5716218246556,
125329
],
[
7700,
7700,
7240,
7400,
81390,
47.249203838812754,
62.00815818544379,
-38.07427745144335,
100.08243563688714,
6348.43740516194,
7247,
8145.56259483806,
-0.24798194972762805,
7716,
7247,
7551.621633884052,
379.10222026575167,
43939
],
[
7400,
7860,
7400,
7760,
74994,
55.279756315344336,
78.26931986881027,
-14.805557987392627,
93.0748778562029,
6339.717827143474,
7265.5,
8191.282172856526,
-0.2548433481127316,
7698,
7265.5,
7593.297307107242,
384.88063310391226,
118933
],
[
7730,
7900,
7340,
7430,
50282,
48.05748835630519,
63.79280187294171,
0.9141139846742394,
62.87868788826747,
6352.604218655793,
7279.5,
8206.395781344207,
-0.25465918850036584,
7624,
7279.5,
7560.637845685794,
397.3891593107757,
68651
],
[
7430,
7600,
7140,
7150,
41654,
42.93218848926644,
29.38763476081749,
6.6088181399028905,
22.7788166209146,
6347.015666317014,
7275.5,
8203.984333682987,
-0.2552358830823962,
7494,
7275.5,
7478.510276548635,
401.86136221714884,
26997
],
[
7150,
7800,
7120,
7470,
43777,
49.55379462249961,
27.624183208460636,
10.81189115361444,
16.812292054846196,
6370.49499830838,
7296.5,
8222.50500169162,
-0.2538216957970588,
7442,
7296.5,
7476.808221238909,
421.72840777306675,
70774
],
[
7590,
7630,
7260,
7290,
28331,
46.29950861916142,
11.568781756232966,
10.963269274138145,
0.6055124820948201,
6398.001266844134,
7312,
8225.998733155866,
-0.2499996534890224,
7420,
7312,
7439.446576991128,
418.033521503562,
42443
],
[
7360,
7430,
7140,
7210,
24348,
44.88854285901384,
-7.523840826067499,
7.265847254097016,
-14.789688080164515,
6447.213971748268,
7332,
8216.786028251732,
-0.24134916209812662,
7310,
7332,
7393.557261592902,
408.8882699675933,
18095
]
] | no news data |
0 | [
[
116100,
116500,
114000,
115000,
3608,
34.87365920436181,
-2223.608328173432,
-1723.7958306053242,
-499.8124975681076,
110491.82851127793,
120385,
130278.17148872207,
-0.164358873426458,
116280,
120385,
116931.28620234299,
3770.1855917726098,
-15385
],
[
116000,
117600,
114500,
115500,
2127,
36.29284274015635,
-2229.8476952233177,
-1825.0062035289232,
-404.84149169439456,
111287.50549077732,
119525,
127762.49450922268,
-0.13783718066049253,
115780,
119525,
116645.0289618744,
3722.315192360281,
-13258
],
[
115500,
115500,
112600,
114000,
7066,
33.90579165293259,
-2328.982838123091,
-1925.8015304477567,
-403.1813076753342,
111098.50011089776,
118870,
126641.49988910224,
-0.13075628651640012,
115180,
118870,
116116.02316949953,
3663.5783929059753,
-20324
],
[
113900,
114800,
112000,
112700,
4018,
31.944791781268478,
-2483.8154106158327,
-2037.4043064813718,
-446.41110413446086,
111251.56054853469,
118085,
124918.43945146531,
-0.11573763731998662,
114500,
118085,
115432.81853559962,
3601.89422198412,
-24342
],
[
112700,
112700,
109600,
110800,
10126,
29.27940153658306,
-2728.3843444991217,
-2175.600314084922,
-552.7840304141996,
110579.65380438983,
117385,
124190.34619561017,
-0.11594916208391476,
113600,
117385,
114506.25482847971,
3566.0446346995404,
-34468
],
[
111200,
114100,
111200,
114100,
2102,
38.82645611016767,
-2625.6576192566863,
-2265.611775119275,
-360.0458441374112,
110377.55014324278,
117000,
123622.44985675722,
-0.1132042710556789,
113420,
117000,
114425.00386278378,
3547.0414465067165,
-32366
],
[
115800,
118100,
114500,
117500,
6002,
46.795743951814416,
-2244.0266223373474,
-2261.2947445628897,
17.268122225542356,
110588.49958598871,
116770,
122951.50041401129,
-0.10587480369977369,
113820,
116770,
115040.00309022702,
3579.395628899094,
-26364
],
[
117900,
119200,
116400,
116400,
7340,
44.76393629253865,
-2007.204312815491,
-2210.4766582134102,
203.27234539791925,
110687.64105140854,
116540,
122392.35894859146,
-0.10043519733295789,
114300,
116540,
115312.00247218163,
3523.7245125491586,
-33704
],
[
115600,
116200,
114100,
114100,
4054,
40.77723375858893,
-1982.2614285711315,
-2164.8336122849546,
182.57218371382305,
110444.47907785457,
116325,
122205.52092214543,
-0.10110502337666757,
114580,
116325,
115069.6019777453,
3436.3156187956474,
-37758
],
[
114700,
116600,
113800,
114000,
5580,
40.60789635269033,
-1948.1066169429541,
-2121.488213216555,
173.38159627360074,
110608.54094889222,
115925,
121241.45905110778,
-0.09172239035769306,
115220,
115925,
114855.68158219625,
3390.864503167387,
-43338
]
] | no news data |
0 | [
[
5350,
5600,
5340,
5440,
95218,
62.47603493653126,
-59.79326568497072,
-124.82228726620139,
65.02902158123067,
4808.656237448462,
5179.25,
5549.843762551538,
-0.14310711494966954,
5229,
5179.25,
5212.797088105112,
262.07632543551597,
2913096
],
[
5450,
5540,
5310,
5390,
88444,
59.55470100485827,
-40.08038888300325,
-107.87390758956177,
67.79351870655852,
4809.385324972874,
5178.75,
5548.114675027126,
-0.14264626600130395,
5297,
5178.75,
5248.23767048409,
259.7851593329791,
2824652
],
[
5390,
5610,
5350,
5350,
61927,
57.24845217295234,
-27.36995390843731,
-91.77311685333689,
64.40316294489958,
4816.269186047779,
5174.25,
5532.230813952221,
-0.13837012666655885,
5374,
5174.25,
5268.590136387272,
259.80050509490917,
2762725
],
[
5350,
5400,
5150,
5190,
60876,
49.063868752443845,
-29.863260365304996,
-79.39114555573052,
49.52788519042552,
4827.359456952069,
5161.25,
5495.140543047931,
-0.1293835962404188,
5354,
5161.25,
5252.872109109818,
259.10046901670137,
2701849
],
[
5190,
5190,
5050,
5100,
28362,
45.15338609158681,
-38.655870719086124,
-71.24409058840165,
32.58821986931552,
4822.504051297754,
5151.75,
5480.995948702246,
-0.12781907068559076,
5294,
5151.75,
5222.297687287854,
250.59329265836556,
2673487
],
[
5120,
5220,
5100,
5160,
18113,
48.12194508185759,
-40.3178204752503,
-65.05883656577137,
24.74101609052107,
4829.398531652562,
5140.75,
5452.101468347438,
-0.12113075654230909,
5238,
5140.75,
5209.838149830283,
241.2652003256252,
2691600
],
[
5160,
5220,
5120,
5210,
21336,
50.52511296669632,
-37.17185153235641,
-59.481439559088386,
22.309588026731973,
4833.268000518429,
5145.75,
5458.231999481571,
-0.1214524605670974,
5202,
5145.75,
5209.8705198642265,
231.1748288737948,
2712936
],
[
5320,
5750,
5060,
5400,
398486,
58.40942237288684,
-19.12675504966319,
-51.41050265720335,
32.283747607540164,
4825.176699808899,
5157.75,
5490.323300191101,
-0.12896061274435605,
5212,
5157.75,
5247.896415891381,
263.94805538280946,
3111422
],
[
5400,
5580,
5320,
5460,
54327,
60.547557162075194,
0.015434559850291407,
-41.125315213792625,
41.140749773642916,
4820.31627544521,
5176.75,
5533.18372455479,
-0.1377055969690599,
5266,
5176.75,
5290.317132713105,
263.6660514268945,
3165749
],
[
5480,
5560,
5420,
5510,
20176,
62.287476668341974,
19.00130465779057,
-29.09999123947599,
48.10129589726656,
4811.352542705749,
5196.25,
5581.147457294251,
-0.14814431841972603,
5348,
5196.25,
5334.253706170484,
254.8327620392592,
3185925
]
] | no news data |
0 | [
[
1611,
1646,
1610,
1614,
52575,
39.465386134206916,
-23.845436705134716,
-28.006378662123847,
4.160941956989131,
1553.2969791327912,
1629.0000000000005,
1704.7030208672097,
-0.09294416312732871,
1610.3999999999999,
1629.0000000000005,
1610.7264847762515,
47.960925239485334,
1790514
],
[
1638,
1638,
1580,
1592,
72175,
35.26714095587147,
-23.857020669073563,
-27.176507063513792,
3.3194863944402293,
1552.443215695636,
1624.1000000000001,
1695.7567843043644,
-0.08824183770009757,
1606.2,
1624.1000000000001,
1606.9811878210014,
48.67800200809353,
1718339
],
[
1620,
1659,
1619,
1650,
131278,
50.2828982824905,
-18.967440918096145,
-25.534693834430264,
6.56725291633412,
1554.7134072611957,
1622.6000000000001,
1690.4865927388046,
-0.08367631300234739,
1616.8000000000002,
1622.6000000000001,
1615.5849502568012,
49.986716150372565,
1849617
],
[
1650,
1657,
1620,
1626,
32326,
45.57214996723737,
-16.83495033350573,
-23.794745134245357,
6.959794800739626,
1561.038125053027,
1619,
1676.961874946973,
-0.07160206911299939,
1619.4,
1619,
1617.6679602054412,
49.0590935682031,
1817291
],
[
1626,
1626,
1591,
1599,
66943,
40.92683692368777,
-17.126190469983158,
-22.46103420139292,
5.334843731409762,
1564.266539043621,
1614.9,
1665.5334609563793,
-0.06270785925615105,
1616.2,
1614.9,
1613.934368164353,
48.05487259904574,
1750348
],
[
1602,
1643,
1600,
1626,
45934,
46.770104391246974,
-15.005353648477012,
-20.96989809080974,
5.964544442332727,
1568.9945306977452,
1612.65,
1656.305469302255,
-0.05414128211608832,
1618.6000000000001,
1612.65,
1616.3474945314824,
47.76523884197105,
1796282
],
[
1656,
1656,
1620,
1645,
37240,
50.48205885323043,
-11.657058661274732,
-19.107330204902738,
7.450271543628006,
1569.1033576613438,
1612.6,
1656.096642338656,
-0.053945978343862215,
1629.2,
1612.6,
1622.077995625186,
46.92486463897311,
1833522
],
[
1657,
1669,
1644,
1651,
56975,
51.629189087069435,
-8.422274170888159,
-16.970318998099824,
8.548044827211665,
1568.3914555807996,
1612.8999999999999,
1657.4085444192,
-0.055190705461219215,
1629.4,
1612.8999999999999,
1627.862396500149,
45.358802879046465,
1890497
],
[
1657,
1669,
1641,
1666,
31404,
54.46895447784936,
-4.595337328893947,
-14.49532266425865,
9.899985335364702,
1564.894078642838,
1615.35,
1665.8059213571619,
-0.06247057462118052,
1637.4,
1615.35,
1635.4899172001194,
44.118888387686006,
1921901
],
[
1666,
1666,
1649,
1660,
20164,
53.12542805848812,
-2.0232889503643037,
-12.00091592147978,
9.977626971115477,
1562.912351833245,
1616.9999999999998,
1671.0876481667544,
-0.06689876087415543,
1649.6000000000001,
1616.9999999999998,
1640.3919337600955,
42.181824931422724,
1901737
]
] | no news data |
0 | [
[
339,
354,
337,
347,
285190,
42.635199509373464,
-2.8286851239370776,
-0.8125205332553805,
-2.016164590681697,
327.4373589334683,
353.7,
379.96264106653166,
-0.14850235265214404,
341,
353.7,
345.47082213343504,
21.263467571835122,
8069140
],
[
347,
354,
339,
353,
485296,
45.80385254166225,
-2.140247777265529,
-1.0780659820574103,
-1.0621817952081185,
329.39424342636704,
352.29999999999995,
375.20575657363287,
-0.1300355184424236,
343.20000000000005,
352.29999999999995,
346.9766577067481,
20.816077030989756,
8554436
],
[
353,
388,
343,
367,
1973766,
52.40944047907319,
-0.4596743828389549,
-0.9543876622137193,
0.4947132793747644,
331.4794117195619,
351.65,
371.8205882804381,
-0.11471968309647716,
349.6,
351.65,
350.9813261653985,
22.543500100204774,
10528202
],
[
367,
374,
335,
369,
689179,
53.28539664065667,
1.021796788097447,
-0.559150772151486,
1.5809475602489331,
331.61684920265384,
351.59999999999997,
371.5831507973461,
-0.11366979975737275,
354.8,
351.59999999999997,
354.5850609323188,
23.718964378761576,
11217381
],
[
366,
385,
361,
365,
334553,
51.25350830009071,
1.8517608475137877,
-0.07696844821843124,
1.9287292957322189,
331.458302546736,
351.7,
371.941697453264,
-0.11510774781497873,
360.2,
351.7,
356.66804874585506,
23.73903835170718,
10882828
],
[
361,
370,
358,
362,
207895,
49.72211351839883,
2.241598662184458,
0.3867449738621467,
1.8548536883223115,
331.33787265003815,
351.85,
372.3621273499619,
-0.11659586386222465,
363.20000000000005,
351.85,
357.73443899668405,
22.900535612299525,
10674933
],
[
362,
367,
350,
363,
126542,
50.255658062600105,
2.6012539453346903,
0.8296467681566555,
1.7716071771780348,
331.195142267654,
352,
372.804857732346,
-0.11820941893378421,
365.20000000000005,
352,
358.7875511973473,
22.47906878284956,
10801475
],
[
363,
365,
350,
363,
181574,
50.255658062600105,
2.853391230476973,
1.2343956606207191,
1.6189955698562537,
331.5783625811568,
352.79999999999995,
374.0216374188431,
-0.12030406700024468,
364.40000000000003,
352.79999999999995,
359.63004095787784,
21.944849584074593,
10801475
],
[
363,
368,
354,
358,
182030,
47.34237248117997,
2.6195570096571146,
1.5114279304279983,
1.1081290792291163,
333.4483277847158,
353.75,
374.0516722152842,
-0.11477977224188955,
362.20000000000005,
353.75,
359.3040327663023,
21.377360328069265,
10619445
],
[
355,
359,
350,
352,
218225,
44.04293236013202,
1.9278685801297684,
1.5947160603683526,
0.3331525197614158,
333.36276759541073,
353.2,
373.03723240458925,
-0.11232860931250996,
359.6,
353.2,
357.84322621304193,
20.493263161778604,
10401220
]
] | no news data |
0 | [
[
14370,
14370,
14000,
14000,
24080,
50.92996015713251,
465.9537073453412,
530.384716074506,
-64.43100872916477,
12858.247997285785,
13861,
14863.752002714215,
-0.144686819524452,
14286,
13861,
14154.41755499848,
510.3133646999358,
311821
],
[
13900,
13900,
12700,
13660,
38409,
44.99757321508415,
397.75653445329954,
503.8590797502647,
-106.10254529696516,
12906.17124349982,
13879,
14851.82875650018,
-0.14018715418980895,
14094,
13879,
14055.534043998785,
566.7195529356546,
273412
],
[
13700,
13790,
13020,
13150,
25329,
37.8715786739204,
299.10910230764785,
462.9090842617413,
-163.79998195409348,
12869.52856074086,
13869,
14868.47143925914,
-0.14413028181687787,
13852,
13869,
13874.42723519903,
581.2395848688221,
248083
],
[
13100,
13100,
12660,
12970,
33038,
35.72141248326291,
204.0536030219355,
411.13798801378016,
-207.08438499184467,
12796.025067710461,
13850,
14903.974932289539,
-0.15219854617899475,
13602,
13850,
13693.541788159224,
574.7224716639063,
215045
],
[
12980,
13370,
12850,
13200,
25081,
40.379366732915365,
145.6021024075235,
358.03081089252885,
-212.42870848500536,
12836.630950963283,
13860,
14883.369049036717,
-0.14767230144829974,
13396,
13860,
13594.83343052738,
570.813723687913,
240126
],
[
13190,
13190,
12860,
13190,
19942,
40.24282224549702,
97.34976315227141,
305.89460134447734,
-208.54483819220593,
12850.359494339247,
13863.5,
14876.640505660753,
-0.14615941222068782,
13234,
13863.5,
13513.866744421905,
554.3270291387764,
220184
],
[
13190,
13390,
12990,
13230,
24514,
41.10078580666199,
61.62670803032415,
257.0410226816467,
-195.41431465132257,
12903.3984967056,
13876,
14848.6015032944,
-0.14018470788330925,
13148,
13876,
13457.093395537524,
543.3036699145781,
244698
],
[
13110,
13150,
12760,
12940,
24578,
36.957850434893416,
9.802357629592734,
207.59328967123594,
-197.7909320416432,
12772.951767909159,
13832,
14891.048232090841,
-0.15313016658340678,
13106,
13832,
13353.67471643002,
538.0676934921082,
220120
],
[
12750,
13070,
12750,
13040,
19961,
39.23250802793934,
-22.935265705791608,
161.48757859583043,
-184.42284430162204,
12671.448717311401,
13784.5,
14897.551282688599,
-0.16149316735298325,
13120,
13784.5,
13290.939773144017,
522.4914296712434,
240081
],
[
12880,
12880,
12450,
12550,
28987,
32.95743012955427,
-87.41134933658032,
111.70779300934828,
-199.1191423459286,
12475.96920984472,
13711,
14946.03079015528,
-0.18015181827077245,
12990,
13711,
13142.751818515215,
527.3134704090118,
211094
]
] | no news data |
0 | [
[
621,
638,
619,
638,
678301,
41.31563806568177,
-10.845825120410154,
-11.930167760039499,
1.0843426396293445,
601.6316556552157,
638.15,
674.6683443447843,
-0.11445066001656126,
624.4,
638.15,
627.9723073764305,
18.40867265483,
12758666
],
[
638,
644,
615,
620,
847879,
35.79930820863407,
-10.830595882215789,
-11.710253384474758,
0.8796575022589685,
599.6958750521253,
636.6999999999999,
673.7041249478746,
-0.1162372387242803,
623.4000000000001,
636.6999999999999,
626.3778459011444,
19.165196036627854,
11910787
],
[
620,
624,
612,
612,
194869,
33.64895635608135,
-11.333415186967045,
-11.634885744973216,
0.3014705580061712,
600.8291223596148,
633.3,
665.7708776403852,
-0.10254501070704311,
622.2,
633.3,
623.5022767209156,
18.653396319725864,
11715918
],
[
608,
612,
594,
611,
655415,
33.379055887762014,
-11.677978286849452,
-11.643504253348464,
-0.0344740335009881,
601.1540376156041,
630.4,
659.6459623843958,
-0.09278541365607822,
620.2,
630.4,
621.0018213767326,
18.60672515403116,
11060503
],
[
654,
655,
612,
630,
1323482,
42.77157555505522,
-10.299183242177833,
-11.374640051114339,
1.0754568089365062,
604.6228178645214,
628.6,
652.5771821354787,
-0.07628756645077518,
622.2,
628.6,
622.8014571013861,
20.420530500171793,
12383985
],
[
630,
634,
614,
626,
237386,
41.446767178519316,
-9.420649423792042,
-10.98384192564988,
1.5631925018578379,
606.4093138261632,
627.1999999999999,
647.9906861738367,
-0.06629683091146932,
619.8000000000001,
627.1999999999999,
623.4411656811089,
20.390492607302377,
12146599
],
[
626,
630,
618,
623,
192479,
40.4351803901853,
-8.864297863247202,
-10.559933113169345,
1.6956352499221428,
608.2368807470096,
625.8,
643.3631192529903,
-0.05613013503672198,
620.4,
625.8,
623.3529325448872,
19.79117170678078,
11954120
],
[
619,
623,
615,
622,
127031,
40.083986603214356,
-8.407164328766044,
-10.129379356288686,
1.7222150275226422,
608.601469229922,
624.9,
641.1985307700779,
-0.05216364464739301,
622.4,
624.9,
623.0823460359097,
18.94894515629644,
11827089
],
[
621,
621,
614,
616,
188105,
37.953981172314826,
-8.431835612819214,
-9.789870607594791,
1.3580349947755774,
607.9174672848243,
623.9499999999999,
639.9825327151756,
-0.05139044062881849,
623.4000000000001,
623.9499999999999,
621.6658768287278,
18.16687764513241,
11638984
],
[
618,
629,
613,
615,
115876,
37.595407800188276,
-8.434847751461234,
-9.518866036368081,
1.084018284906847,
607.329837590978,
622.95,
638.5701624090221,
-0.05014900845660839,
620.4000000000001,
622.95,
620.3327014629823,
18.012100670480095,
11523108
]
] | no news data |
0 | [
[
4965,
5120,
4870,
4975,
674311,
63.97446019145637,
286.4607058975207,
210.73327564192493,
75.72743025559578,
3514.6009735822554,
4426.25,
5337.899026417745,
-0.4119283937498987,
4972,
4426.25,
4815.170408547692,
267.44161932845026,
26029032
],
[
4995,
5020,
4785,
4820,
463793,
58.091763063530635,
272.7211367071395,
223.13084785496787,
49.59028885217165,
3542.8482054565297,
4460.25,
5377.65179454347,
-0.41136788051946416,
4962,
4460.25,
4816.136326838154,
265.1243608049895,
25565239
],
[
4825,
4885,
4655,
4730,
400140,
54.933126411277776,
251.66909660975125,
228.83849760592454,
22.830599003826705,
3572.1484713222835,
4487.5,
5402.8515286777165,
-0.4079561130597065,
4892,
4487.5,
4798.909061470524,
262.61547789034745,
25165099
],
[
4685,
4750,
4555,
4635,
512496,
51.73541803150469,
224.72896152935027,
228.01659039060968,
-3.2876288612594067,
3624.7462774661144,
4517.25,
5409.753722533886,
-0.3951535657906406,
4825,
4517.25,
4766.127249176419,
257.7858008981798,
24652603
],
[
4660,
4840,
4610,
4685,
430304,
53.276999034843485,
205.04960827229024,
223.4231939669458,
-18.37358569465556,
3689.636611304729,
4551.25,
5412.863388695271,
-0.37862714142060805,
4769,
4551.25,
4749.901799341136,
255.80110083402408,
25082907
],
[
4745,
4790,
4635,
4655,
237070,
52.199686703193336,
184.90140149513718,
215.7188354725841,
-30.81743397744691,
3758.754779625101,
4583.25,
5407.745220374899,
-0.35978627409584857,
4705,
4583.25,
4730.92143947291,
248.60102220302238,
24845837
],
[
4715,
4780,
4640,
4665,
292693,
52.54415953481112,
167.80635172391976,
206.13633872285124,
-38.329986998931474,
3846.5173288051915,
4618.25,
5389.982671194808,
-0.33421000214142077,
4674,
4618.25,
4717.737151578328,
240.84380633137792,
25138530
],
[
4690,
4760,
4570,
4580,
345709,
49.29247457599321,
145.71984433366197,
194.0530398450134,
-48.33319551135142,
3925.900591657834,
4646,
5366.0994083421665,
-0.30998683096950763,
4644,
4646,
4690.189721262663,
237.21210587913666,
24792821
],
[
4605,
4785,
4505,
4700,
515029,
53.653126838032605,
136.3276252178348,
182.50795691957768,
-46.18033170174289,
4042.2093605778055,
4683.5,
5324.7906394221945,
-0.27385102569539643,
4657,
4683.5,
4692.151777010131,
240.2683840306269,
25307850
],
[
4650,
4780,
4625,
4695,
227646,
53.44688589492184,
127.01659741805179,
171.4096850192725,
-44.393087601220714,
4096.740259993622,
4705.5,
5314.259740006378,
-0.25874391244559675,
4659,
4705.5,
4692.721421608105,
234.17778517129642,
25080204
]
] | no news data |
0 | [
[
68900,
70400,
68100,
68300,
115548,
42.4683249755695,
-2426.3765056796838,
-1985.8364800054946,
-440.5400256741891,
62686.3006996167,
72395,
82103.69930038329,
-0.268214636380504,
67420,
72395,
68703.40538918672,
3074.3372792476566,
2984011
],
[
67900,
68700,
67000,
67800,
160547,
41.09182778465611,
-2375.7030692877306,
-2063.809797861942,
-311.8932714257885,
62581.46464747899,
71780,
80978.53535252101,
-0.2562980036924215,
67560,
71780,
68522.72431134939,
2976.170330729967,
2823464
],
[
67800,
69000,
66200,
66500,
81111,
37.6728469234544,
-2412.631823461721,
-2133.574202981898,
-279.0576204798231,
62450.18305839189,
71115,
79779.81694160811,
-0.2436846499784323,
67540,
71115,
68118.17944907951,
2963.5867356778267,
2742353
],
[
65200,
66200,
61900,
64200,
199342,
32.51781116465884,
-2597.546011792205,
-2226.3685647439597,
-371.1774470482451,
61871.5457885502,
70425,
78978.4542114498,
-0.2429095977692525,
67020,
70425,
67334.5435592636,
3080.473397415125,
2543011
],
[
64700,
65000,
63600,
64300,
115899,
32.9474223364953,
-2704.8429284409503,
-2322.063437483358,
-382.7794909575923,
61733.56599315604,
69690,
77646.43400684396,
-0.22833789659474713,
66220,
69690,
66727.6348474109,
2960.4395833140447,
2658910
],
[
63900,
66900,
63900,
66700,
117857,
42.421607467848204,
-2566.63005198694,
-2370.9767603840746,
-195.65329160286547,
61889.74695407051,
69180,
76470.2530459295,
-0.2107618689196152,
65900,
69180,
66722.10787792872,
2963.2653273630417,
2776767
],
[
67300,
68000,
66900,
67600,
96160,
45.52975529678085,
-2357.2993932040263,
-2368.241286948065,
10.94189374403868,
62540.36174561263,
68680,
74819.63825438738,
-0.17878969872997594,
65860,
68680,
66897.68630234298,
2844.460661122824,
2872927
],
[
67600,
74500,
67000,
73600,
478198,
60.74377788896391,
-1687.7976019273337,
-2232.152549943919,
544.3549480165852,
62864.425709197356,
68580,
74295.57429080264,
-0.16668341472157025,
67280,
68580,
68238.14904187439,
3176.999185328337,
3351125
],
[
74000,
79400,
74000,
77200,
481669,
66.74544385009163,
-856.84551358319,
-1957.0911426717732,
1100.2456290885832,
62484.46178463567,
68665,
74845.53821536433,
-0.18002004559424248,
69880,
68665,
70030.51923349951,
3364.356386376313,
3832794
],
[
77800,
80600,
77800,
78800,
345072,
69.01293658336836,
-68.41472626417817,
-1579.3558593902544,
1510.9411331260762,
61476.0080799056,
68980,
76483.9919200944,
-0.21757007596678454,
72780,
68980,
71784.4153867996,
3366.902358778005,
4177866
]
] | no news data |
0 | [
[
44850,
48000,
44650,
45050,
453,
42.801533011016886,
-294.4014367256241,
-200.590096112971,
-93.81134061265308,
43894.060730347184,
45992.5,
48090.939269652816,
-0.09125136792532763,
45390,
45992.5,
45349.409172013475,
1801.5605475383447,
2745
],
[
45100,
45900,
44650,
44700,
921,
40.3190621136224,
-333.13849935027247,
-227.0997767604313,
-106.03872258984117,
43787.98089827947,
45860,
47932.01910172053,
-0.09036280426168901,
45290,
45860,
45219.52733761078,
1762.1633655713201,
1824
],
[
45100,
45100,
44100,
44200,
507,
37.01611010696821,
-399.57763959066506,
-261.5953493264781,
-137.982290264187,
43628.48152573827,
45702.5,
47776.51847426173,
-0.09076170775173033,
44870,
45702.5,
45015.621870088624,
1707.7231251733685,
1317
],
[
46650,
46650,
43700,
43700,
793,
34.01522179152451,
-486.9635455956377,
-306.66898858031004,
-180.29455701532765,
43414.26847315288,
45520,
47625.73152684712,
-0.0925189598790475,
44530,
45520,
44752.4974960709,
1796.4571876609853,
524
],
[
44100,
46000,
43150,
44600,
715,
42.97650271380038,
-478.0839728577048,
-340.95198543578897,
-137.13198742191582,
43389.76999612986,
45395,
47400.23000387014,
-0.08834585323802813,
44450,
45395,
44721.99799685672,
1871.7102456852008,
1239
],
[
44200,
44850,
43750,
44150,
644,
40.047898078468656,
-501.57622814441856,
-373.07683397751487,
-128.4993941669037,
43381.66729774086,
45235,
47088.33270225914,
-0.08194242079182669,
44270,
45235,
44607.59839748538,
1816.5880852791151,
595
],
[
44150,
45400,
43950,
44000,
1611,
39.091635966870506,
-526.231684814702,
-403.7078041449523,
-122.5238806697497,
43351.400155441675,
45085,
46818.599844558325,
-0.07690361958781522,
44130,
45085,
44486.078717988305,
1790.4032220448928,
-1016
],
[
44500,
44900,
43950,
44550,
354,
44.33969727274191,
-495.67705189467233,
-422.10165369489636,
-73.57539819977598,
43425.52502316703,
44972.5,
46519.47497683297,
-0.06879648571162249,
44200,
44972.5,
44498.86297439064,
1730.3744204702577,
-662
],
[
44200,
44800,
44150,
44250,
397,
42.203629558491606,
-490.0211195283264,
-435.6855468615824,
-54.335572666743985,
43433.22960047717,
44867.5,
46301.77039952283,
-0.06393360002330549,
44310,
44867.5,
44449.09037951251,
1653.2048190080964,
-1059
],
[
44250,
44900,
43850,
44050,
347,
40.79272249555341,
-495.9599631782985,
-447.74043012492564,
-48.21953305337286,
43427.570481769246,
44760,
46092.429518230754,
-0.05953661833023924,
44200,
44760,
44369.272303610014,
1610.1187605075181,
-1406
]
] | no news data |
0 | [
[
5860,
5870,
5700,
5710,
22868,
35.51814637117124,
-75.82609163780307,
-67.63524330586651,
-8.190848331936564,
5730.307860575927,
5960.5,
6190.692139424073,
-0.07723920457145293,
5870,
5960.5,
5875.746824106201,
130.3358475058212,
1112
],
[
5710,
5770,
5660,
5690,
15347,
34.68465719325287,
-86.68894793093114,
-71.44598423087945,
-15.242963700051689,
5694.119097228089,
5938,
6181.880902771911,
-0.08214243946510973,
5828,
5938,
5838.597459284961,
128.8832869696911,
-14235
],
[
5690,
5790,
5600,
5690,
22406,
34.68465719325286,
-94.21182453744495,
-75.99915229219255,
-18.212672245252406,
5658.425818109701,
5920,
6181.574181890299,
-0.08836965604401989,
5772,
5920,
5808.8779674279685,
133.24876647185604,
-14235
],
[
5780,
5790,
5670,
5720,
8109,
37.24647604567928,
-96.63901476149385,
-80.12712478605282,
-16.511889975441036,
5639.272942492415,
5901,
6162.727057507585,
-0.08870600152773611,
5736,
5901,
5791.102373942375,
132.3024260095806,
-6126
],
[
5720,
5810,
5700,
5720,
7465,
37.24647604567929,
-97.43936021040463,
-83.58957187092318,
-13.84978833948145,
5619.947870072796,
5885,
6150.052129927204,
-0.09007718944000138,
5706,
5885,
5776.8818991539,
130.70939558032487,
-6126
],
[
5720,
5790,
5720,
5730,
13233,
38.183787046325705,
-96.15827063094275,
-86.1033116229271,
-10.054959008015658,
5603.621394343592,
5871.5,
6139.378605656408,
-0.09124707677983741,
5710,
5871.5,
5767.50551932312,
126.37301018173024,
7107
],
[
5730,
5790,
5710,
5750,
7430,
40.110473972108224,
-92.46330562559797,
-87.37531042346127,
-5.087995202136696,
5620.0343275044825,
5850,
6079.9656724955175,
-0.07862074273351027,
5722,
5850,
5764.004415458497,
123.06065231160665,
14537
],
[
5750,
5790,
5680,
5700,
10204,
37.005224541679546,
-92.50328112710122,
-88.40090456418926,
-4.102376562911957,
5609.369308934818,
5834,
6058.630691065182,
-0.07700743608679532,
5724,
5834,
5751.203532366798,
122.12774857506332,
4333
],
[
5700,
5740,
5700,
5700,
4560,
37.005224541679546,
-91.4804325185678,
-89.01681015506497,
-2.4636223635028216,
5601.076788028927,
5819,
6036.923211971073,
-0.07490057122222829,
5720,
5819,
5740.962825893438,
116.26148081970166,
4333
],
[
5700,
5790,
5650,
5680,
13468,
35.72228187689716,
-91.23198494756889,
-89.45984511356576,
-1.7721398340031271,
5603.311871821003,
5800.5,
5997.688128178997,
-0.06799004505783895,
5712,
5800.5,
5728.77026071475,
117.95708933258011,
-9135
]
] | no news data |
0 | [
[
3970,
3970,
3835,
3855,
958796,
25.66248313650718,
-297.2836308281612,
-242.47740870146987,
-54.80622212669135,
3688.088576561694,
4503.5,
5318.911423438306,
-0.36212342553050114,
4012,
4503.5,
4140.821686334782,
220.5905518082394,
-2535413
],
[
3830,
3900,
3750,
3805,
634228,
24.726134029757862,
-308.97740027595046,
-255.777407016366,
-53.19999325958446,
3633.7145617502642,
4432.75,
5231.785438249736,
-0.36051455112502895,
3963,
4432.75,
4073.6573490678256,
215.54836953622234,
-3169641
],
[
3750,
3800,
3680,
3780,
676461,
24.24970278912812,
-316.61237747548876,
-267.94440110819056,
-48.667976367298195,
3580.387643281207,
4367.25,
5154.112356718793,
-0.36034683460703787,
3909,
4367.25,
4014.9258792542605,
209.0806288550636,
-3846102
],
[
3795,
3870,
3740,
3825,
434191,
26.97717195278166,
-315.39633536714473,
-277.4347879599814,
-37.96154740716332,
3554.5223915315096,
4305.5,
5056.47760846849,
-0.34884571291069105,
3860,
4305.5,
3976.9407034034084,
203.43201250827335,
-3411911
],
[
3830,
3865,
3580,
3625,
728105,
23.01145469478429,
-326.8037515458818,
-287.3085806771615,
-39.49517086872032,
3486.806467779142,
4241.75,
4996.693532220858,
-0.35595852288364854,
3778,
4241.75,
3906.552562722727,
209.25829732911097,
-4140016
],
[
3625,
3735,
3580,
3610,
432039,
22.741438872617717,
-333.2135077936573,
-296.4895661004607,
-36.72394169319659,
3437.312895808727,
4177.75,
4918.187104191273,
-0.35446692798337526,
3729,
4177.75,
3847.2420501781817,
205.38270466274594,
-4572055
],
[
3600,
3635,
3530,
3610,
578978,
22.74143887261771,
-334.4380916596501,
-304.0792712122986,
-30.358820447351548,
3376.5657397563937,
4127,
4877.434260243606,
-0.3636705889234826,
3690,
4127,
3799.7936401425454,
198.2125114725498,
-4572055
],
[
3630,
3630,
3515,
3540,
404488,
21.383441616892515,
-337.17030874372267,
-310.6974787185834,
-26.472830025139274,
3306.535727278226,
4079,
4851.464272721774,
-0.3787517885372758,
3642,
4079,
3747.8349121140363,
192.26876065308198,
-4976543
],
[
3505,
3630,
3460,
3560,
614265,
22.801860247949364,
-333.87309638801116,
-315.332602252469,
-18.54049413554219,
3287.9016018990474,
4017.75,
4747.598398100952,
-0.3633120020414174,
3589,
4017.75,
3710.2679296912293,
190.67813489214757,
-4362278
],
[
3565,
3660,
3485,
3520,
489354,
21.948920707085552,
-330.67587193395775,
-318.40125618876675,
-12.274615745191,
3274.291844347851,
3958,
4641.708155652149,
-0.34548163499350626,
3568,
3958,
3672.2143437529835,
189.55826811413704,
-4851632
]
] | no news data |
0 | [
[
1391,
1408,
1386,
1400,
146221,
55.998062276684514,
-16.86053730111348,
-15.758404851201549,
-1.1021324499119327,
1361.2357470247798,
1433.25,
1505.2642529752202,
-0.1004908466425539,
1407.8000000000002,
1433.25,
1410.6375469779837,
40.829083171833155,
1415594
],
[
1388,
1399,
1375,
1378,
155255,
51.623465501098785,
-18.564145169053518,
-16.319552914771943,
-2.2445922542815744,
1355.3440652102056,
1428.3,
1501.2559347897943,
-0.10215771867225983,
1400.8000000000002,
1428.3,
1404.1100375823871,
39.698434373845075,
1260339
],
[
1378,
1495,
1375,
1483,
848753,
65.48301661368956,
-11.311255092151214,
-15.317893350247799,
4.006638258096585,
1362.1491757169397,
1426.4,
1490.6508242830605,
-0.09008808788987718,
1412.8000000000002,
1426.4,
1419.8880300659098,
45.434260489999,
2109092
],
[
1484,
1530,
1470,
1480,
595867,
64.9108162626337,
-5.739204404069142,
-13.402155561012068,
7.662951156942926,
1361.569402195997,
1426.65,
1491.730597804003,
-0.09123554873865768,
1426.4,
1426.65,
1431.9104240527279,
46.47467045499907,
1513225
],
[
1480,
1491,
1424,
1455,
228526,
60.19070425892364,
-3.3025355811664667,
-11.382231565042948,
8.079695983876482,
1363.133391680374,
1425.65,
1488.1666083196262,
-0.08770260347157595,
1439.2,
1425.65,
1436.5283392421823,
47.94076542249914,
1284699
],
[
1458,
1470,
1430,
1446,
234658,
58.54034795174068,
-2.0737775509016956,
-9.520540762214697,
7.446763211313002,
1363.501505759627,
1425.1500000000003,
1486.7984942403737,
-0.0865150955904618,
1448.4,
1425.1500000000003,
1438.422671393746,
47.37356789232063,
1050041
],
[
1500,
1515,
1425,
1446,
286629,
58.54034795174068,
-1.087442597834979,
-7.833921129338754,
6.746478531503775,
1363.5512623150507,
1425.05,
1486.5487376849492,
-0.08631098934767092,
1462,
1425.05,
1439.9381371149968,
50.41831304286916,
1050041
],
[
1449,
1475,
1431,
1449,
243028,
58.97520134443694,
-0.0629643001580007,
-6.279729763502604,
6.216765463344603,
1366.2732939788636,
1423.55,
1480.8267060211363,
-0.08047024132785825,
1455.2,
1423.55,
1441.7505096919974,
49.95986211123565,
1293069
],
[
1450,
1450,
1426,
1431,
168109,
55.23199414695923,
-0.6954902572467745,
-5.162881862251438,
4.467391605004663,
1366.4785418476538,
1423.85,
1481.221458152346,
-0.08058637939719229,
1445.4,
1423.85,
1439.6004077535981,
48.105586246147396,
1124960
],
[
1420,
1421,
1396,
1402,
235172,
49.75296536625609,
-3.496523525538805,
-4.829610194908912,
1.3330866693701067,
1368.1546727087007,
1424.3999999999996,
1480.6453272912986,
-0.07897406247023164,
1434.8000000000002,
1424.3999999999996,
1432.0803262028787,
47.16947294285116,
889788
]
] | no news data |
0 | [
[
10780,
10780,
10260,
10300,
209979,
45.84049350698423,
-207.0990727617409,
6.789128491018182,
-213.88820125275907,
10098.389789331612,
11806,
13513.610210668388,
-0.2892783687393509,
10858,
11806,
11063.83895747262,
590.6521084705716,
26849002
],
[
9930,
10090,
9680,
9870,
377097,
41.31602768427544,
-298.4789376082881,
-54.26448472884307,
-244.21445287944505,
9852.5116644731,
11641,
13429.4883355269,
-0.3072740031830426,
10580,
11641,
10825.071165978097,
592.7483864369594,
26471905
],
[
9880,
10220,
9800,
10030,
271538,
43.548715816187304,
-353.9078466748615,
-114.19315711804677,
-239.71468955681473,
9735.347974555452,
11476,
13216.652025444548,
-0.30335518045391213,
10370,
11476,
10666.056932782478,
580.4092159771766,
26743443
],
[
10080,
10435,
10060,
10180,
313237,
45.63689968516012,
-381.33610481334836,
-167.6217466571071,
-213.71435815624125,
9724.27916421516,
11317.5,
12910.72083578484,
-0.2815499599354698,
10218,
11317.5,
10568.845546225983,
567.8799862645211,
27056680
],
[
10240,
10350,
10070,
10130,
256991,
45.03883863023238,
-402.46837424021396,
-214.5910721737285,
-187.87730206648547,
9644.05694773604,
11191.5,
12738.94305226396,
-0.27653898981619257,
10102,
11191.5,
10481.076436980786,
547.3171301027696,
26799689
],
[
10130,
10150,
9930,
9990,
145635,
43.326742513496384,
-425.6065525747654,
-256.7941682539359,
-168.8123843208295,
9535.67645756999,
11074.5,
12613.32354243001,
-0.27790393109034434,
10040,
11074.5,
10382.861149584629,
523.9373350954289,
26654054
],
[
10020,
10080,
9900,
9920,
150040,
42.45767825702229,
-444.4685834343145,
-294.3290512900116,
-150.1395321443029,
9478.968467150431,
10945.5,
12412.031532849569,
-0.2679697652641851,
10050,
10945.5,
10290.288919667704,
499.3703825886126,
26504014
],
[
9860,
10040,
9810,
9920,
116313,
42.45767825702229,
-454.18135879796137,
-326.29951279160156,
-127.88184600635981,
9398.597174533377,
10840,
12281.402825466623,
-0.265941480713399,
10028,
10840,
10216.231135734164,
480.12964097514026,
26504014
],
[
9920,
10050,
9850,
9850,
158543,
41.492440728124926,
-462.1992727290435,
-353.47946477909,
-108.71980794995352,
9316.23183436569,
10740,
12163.76816563431,
-0.26513373661719,
9962,
10740,
10142.984908587332,
460.12038090548737,
26345471
],
[
9830,
10110,
9720,
9980,
246699,
44.03697965196202,
-452.84351557842274,
-373.35227493895655,
-79.49124063946618,
9239.011220523598,
10672,
12104.988779476402,
-0.2685511205915296,
9932,
10672,
10110.387926869866,
455.11178226938114,
26592170
]
] | no news data |
0 | [
[
2085,
2085,
2050,
2055,
240405,
33.26181118333565,
-40.4521627996196,
-36.35261709075648,
-4.099545708863118,
2045.1985701345834,
2149,
2252.8014298654166,
-0.09660440192221181,
2095,
2149,
2108.0216022307013,
53.359332291312086,
2669328
],
[
2050,
2055,
2000,
2050,
396802,
32.67617079296083,
-42.943822277404706,
-37.670858128086124,
-5.272964149318582,
2035.2474188180795,
2139.75,
2244.2525811819205,
-0.09767737462967216,
2084,
2139.75,
2096.417281784561,
53.476522841932656,
2272526
],
[
2040,
2120,
2040,
2085,
255461,
40.564960940785866,
-41.61456605883268,
-38.45959971423544,
-3.1549663445972413,
2038.192359426072,
2131.5,
2224.807640573928,
-0.08755115230957353,
2076,
2131.5,
2094.133825427649,
55.371056924651754,
2527987
],
[
2080,
2140,
2075,
2130,
347418,
48.86185782978924,
-36.509142342756604,
-38.06950823993967,
1.5603658971830683,
2041.8139144133802,
2127.5,
2213.18608558662,
-0.08055096177355564,
2081,
2127.5,
2101.3070603421193,
56.05883857289092,
2875405
],
[
2140,
2170,
2120,
2130,
159109,
48.861857829789244,
-32.093107894631885,
-36.87422817087811,
4.781120276246227,
2047.059448623545,
2123.5,
2199.940551376455,
-0.07199486826131858,
2090,
2123.5,
2107.0456482736954,
55.626064389113,
2875405
],
[
2120,
2145,
2100,
2115,
102650,
46.35998877970489,
-29.46409961881136,
-35.392202460464766,
5.928102841653406,
2049.2149287223,
2120,
2190.7850712777,
-0.06677836912990556,
2102,
2120,
2108.6365186189564,
54.86705978989065,
2772755
],
[
2115,
2115,
2095,
2095,
120233,
43.184940425916594,
-28.664003680561564,
-34.04656270448413,
5.382559023922568,
2048.7475633968074,
2116.25,
2183.7524366031926,
-0.06379438781164093,
2111,
2116.25,
2105.909214895165,
52.37655551918417,
2652522
],
[
2080,
2115,
2070,
2095,
107107,
43.184940425916594,
-27.710492575886292,
-32.77934867876456,
5.0688561028782715,
2047.693676285602,
2113.25,
2178.806323714398,
-0.06204313139893339,
2113,
2113.25,
2103.727371916132,
51.849658696385305,
2652522
],
[
2095,
2150,
2080,
2090,
214891,
42.344108125144075,
-27.046511025774635,
-31.63278114816658,
4.586270122391944,
2046.7544467966359,
2110,
2173.245553203364,
-0.059948391661956514,
2105,
2110,
2100.981897532906,
53.1461116466435,
2437631
],
[
2090,
2125,
2080,
2100,
208050,
44.664675602720294,
-25.420354414994108,
-30.390295801532087,
4.969941386537979,
2049.134271029493,
2111,
2172.865728970507,
-0.058612722852209385,
2099,
2111,
2100.785518026325,
52.56424652902611,
2645681
]
] | no news data |
0 | [
[
42100,
43550,
41800,
42250,
6397,
22.796277611890773,
-2249.662146722214,
-1740.5539149681504,
-509.1082317540636,
42465.906125358495,
47847.5,
53229.093874641505,
-0.22494775587612748,
44250,
47847.5,
45214.40456348724,
1715.4491618187978,
-111881
],
[
43000,
43150,
41700,
42400,
11140,
23.812602178018302,
-2363.1854909772082,
-1865.080230169962,
-498.10526080724617,
41834.98605728682,
47367.5,
52900.01394271318,
-0.23359957535074385,
43290,
47367.5,
44651.52365078979,
1696.4885074031695,
-100741
],
[
43200,
43200,
42200,
42550,
4847,
24.87759903496351,
-2413.2315813083114,
-1974.7105003976321,
-438.5210809106793,
41359.718018431755,
46915,
52470.281981568245,
-0.2368232753519448,
42800,
46915,
44231.218920631836,
1646.739328302943,
-95894
],
[
42350,
42850,
42050,
42250,
6510,
24.15047980899403,
-2448.871890470182,
-2069.542778412142,
-379.32911205803975,
40950.5402885841,
46457.5,
51964.4597114159,
-0.2370751638127707,
42450,
46457.5,
43834.97513650547,
1586.2579477098757,
-102404
],
[
42000,
44100,
41900,
43600,
8747,
33.56107246064647,
-2341.19552995063,
-2123.8733287198397,
-217.32220123079014,
40684.98790768057,
46180,
51675.01209231943,
-0.23798233401123575,
42610,
46180,
43787.98010920438,
1630.096665730599,
-93657
],
[
43900,
43900,
42950,
43350,
8098,
32.75071643579068,
-2250.096438034161,
-2149.117950582704,
-100.97848745145711,
40388.27196176485,
45940,
51491.72803823515,
-0.241694733924038,
42830,
45940,
43700.384087363505,
1581.5183324641278,
-101755
],
[
42800,
44000,
42400,
43800,
6118,
35.75761567088987,
-2117.182945073575,
-2142.7309494808783,
25.548004407303324,
40238.21437137365,
45685,
51131.78562862635,
-0.23844962804536932,
43110,
45685,
43720.30726989081,
1582.8384515738328,
-95637
],
[
43400,
44200,
43350,
43800,
7957,
35.75761567088988,
-1988.9210010722818,
-2111.968959799159,
123.04795872687737,
40197.19147483982,
45402.5,
50607.80852516018,
-0.22929611916349013,
43360,
45402.5,
43736.24581591265,
1530.4928478899876,
-95637
],
[
44250,
44400,
43100,
43950,
10602,
36.84920219648335,
-1853.799295645942,
-2060.3350269685156,
206.5357313225736,
40088.587486052464,
45215,
50341.412513947536,
-0.22675716085137837,
43700,
45215,
43778.99665273012,
1514.0290730407028,
-85035
],
[
43650,
44150,
43100,
43950,
11701,
36.849202196483354,
-1726.8087937233577,
-1993.629780319484,
266.82098659612643,
40010.6363330631,
45027.5,
50044.3636669369,
-0.22283554125531735,
43770,
45027.5,
43813.197322184096,
1480.8841392520812,
-85035
]
] | no news data |
0 | [
[
40150,
41000,
40150,
40850,
1164,
27.991274841824417,
-1348.9616528444967,
-1251.673780190238,
-97.28787265425876,
39856.56991966662,
42925,
45993.43008033338,
-0.14296703927004695,
41110,
42925,
41580.37731679614,
901.1949937434958,
-8340
],
[
40850,
40950,
40500,
40500,
301,
26.07662019477527,
-1361.994866844274,
-1273.7379975210451,
-88.25686932322878,
39668.65776768748,
42677.5,
45686.34223231252,
-0.14100367792455132,
40790,
42677.5,
41364.30185343691,
868.9667799046747,
-8641
],
[
40500,
40700,
40500,
40500,
1035,
26.07662019477527,
-1356.6847653700897,
-1290.327351090854,
-66.35741427923563,
39607.172241320135,
42420,
45232.827758679865,
-0.1326179989948074,
40650,
42420,
41191.44148274953,
821.1834384829123,
-8641
],
[
40500,
40500,
40100,
40100,
277,
23.908966552627163,
-1368.9724663191519,
-1306.0563741365138,
-62.91609218263807,
39432.13638767526,
42182.5,
44932.86361232474,
-0.13040306346588,
40480,
42182.5,
40973.153186199626,
791.0989071627042,
-8918
],
[
40100,
40150,
39950,
40100,
1190,
23.908966552627163,
-1362.9987566203345,
-1317.4448506332778,
-45.55390598705662,
39282.4835066971,
41965,
44647.5164933029,
-0.12784541848220665,
40410,
41965,
40798.5225489597,
748.8775566510826,
-8918
],
[
40100,
40200,
40100,
40100,
523,
23.90896655262716,
-1342.7857503706036,
-1322.5130305807431,
-20.272719789860503,
39279.779816553535,
41730,
44180.220183446465,
-0.11743207205590533,
40260,
41730,
40658.81803916776,
702.5291597474338,
-8918
],
[
40100,
40550,
39950,
40100,
544,
23.90896655262716,
-1311.646947749061,
-1320.3398140144068,
8.692866265345856,
39266.332484102975,
41525,
43783.667515897025,
-0.10878591286680432,
40180,
41525,
40547.05443133421,
695.2056483369029,
-8918
],
[
40100,
40850,
39800,
40500,
614,
31.561065248660324,
-1240.394074495729,
-1304.3506661106712,
63.956591614942226,
39199.528335444345,
41405,
43610.471664555655,
-0.10653165871540415,
40180,
41405,
40537.643545067374,
720.5481020271241,
-8304
],
[
40250,
40550,
39700,
40500,
756,
31.561065248660327,
-1170.4336287901751,
-1277.567258646572,
107.13362985639696,
39162.41468462334,
41285,
43407.58531537666,
-0.10282598112518632,
40260,
41285,
40530.1148360539,
729.7946661680437,
-8304
],
[
40450,
40450,
39950,
40150,
841,
28.638435569994108,
-1130.2032667269668,
-1248.094460262651,
117.89119353568412,
39081.89357447952,
41160,
43238.10642552048,
-0.10097698860643714,
40270,
41160,
40454.09186884313,
716.9521900131836,
-9145
]
] | no news data |
0 | [
[
6680,
6750,
6650,
6650,
71912,
40.35267471977694,
-69.84546252072596,
-23.585662991950407,
-46.25979952877555,
6698.7547933517735,
6993.5,
7288.2452066482265,
-0.0842911865727394,
6806,
6993.5,
6866.746441435594,
160.80386446983337,
637386
],
[
6660,
6710,
6620,
6630,
49588,
39.626005838319735,
-86.32488771361022,
-36.13350793628237,
-50.19137977732785,
6638.861821597883,
6975.5,
7312.138178402117,
-0.09652015723664736,
6732,
6975.5,
6819.397153148475,
155.74644557913098,
587798
],
[
6640,
6700,
6640,
6690,
58096,
42.945414541285615,
-93.4660340873661,
-47.600013166499124,
-45.86602092086697,
6600.351048352629,
6960,
7319.648951647371,
-0.10334739989866988,
6698,
6960,
6793.51772251878,
149.6216994663359,
645894
],
[
6650,
6870,
6650,
6760,
122181,
46.63199138335213,
-92.41176376381463,
-56.56236328596223,
-35.849400477852406,
6579.097178964087,
6943,
7306.902821035913,
-0.10482581622811836,
6692,
6943,
6786.8141780150245,
154.64872093302623,
768075
],
[
6730,
6800,
6710,
6800,
55060,
48.67291147530135,
-87.34175979221436,
-62.71824258721266,
-24.623517205001704,
6564.901716000802,
6930.5,
7296.098283999198,
-0.10550415814131692,
6706,
6930.5,
6789.45134241202,
150.03095515209577,
823135
],
[
6790,
6850,
6760,
6810,
42474,
49.19599095143836,
-81.57646597067833,
-66.4898872639058,
-15.086578706772528,
6572.062002271161,
6908.5,
7244.937997728839,
-0.09739827682676096,
6738,
6908.5,
6793.561073929616,
145.74302978408892,
865609
],
[
6810,
6820,
6680,
6690,
86413,
43.47086248368969,
-85.70250111368387,
-70.33241003386142,
-15.370091079822444,
6553.521416841704,
6886.5,
7219.478583158296,
-0.09670473626901788,
6750,
6886.5,
6772.8488591436935,
145.3328133709397,
779196
],
[
6730,
6730,
6560,
6570,
82907,
38.62958228737072,
-97.53113262329043,
-75.77215455174724,
-21.758978071543197,
6509.139311481977,
6871,
7232.860688518023,
-0.10532984675244458,
6726,
6871,
6732.279087314955,
147.09475527301544,
696289
],
[
6570,
6620,
6530,
6550,
45874,
37.87254053223715,
-107.2825546593267,
-82.07423457326313,
-25.20832008606358,
6464.54750805764,
6849.5,
7234.45249194236,
-0.11240309276366456,
6684,
6849.5,
6695.823269851964,
143.01655846780005,
650415
],
[
6510,
6620,
6510,
6600,
43785,
40.98624754359376,
-109.71136047491837,
-87.60165975359418,
-22.109700721324188,
6435.618405468429,
6830,
7224.381594531571,
-0.11548509356707788,
6644,
6830,
6676.658615881572,
140.6582328629572,
694200
]
] | no news data |
0 | [
[
8100,
8210,
7960,
8120,
5352,
48.72194699984566,
-413.178411158392,
-586.8342180350601,
173.65580687666807,
7102.016667860676,
7953,
8803.983332139323,
-0.21400310125470234,
8068,
7953,
7999.160566804744,
473.68673621712816,
-471959
],
[
8040,
8240,
7950,
8100,
8163,
48.289130192438776,
-375.94997634752326,
-544.6573696975527,
168.7073933500294,
7152.029886209311,
7920.5,
8688.970113790689,
-0.19404585917320588,
8062,
7920.5,
8019.328453443795,
460.5662550587619,
-480122
],
[
8270,
8270,
8010,
8210,
5974,
50.87399765425047,
-333.7231402267853,
-502.4705238033992,
168.7473835766139,
7226.409900765893,
7891,
8555.590099234107,
-0.1684425546151582,
8084,
7891,
8057.462762755036,
446.24009398313603,
-474148
],
[
8280,
8280,
8080,
8100,
1290,
48.27524124803455,
-305.61125277917745,
-463.09866959855486,
157.48741681937742,
7252.54500099406,
7874,
8495.45499900594,
-0.15784988544727976,
8104,
7874,
8065.970210204029,
428.65151584148344,
-475438
],
[
8200,
8200,
7780,
7880,
22079,
43.49029821180295,
-297.653377966617,
-430.0096112721673,
132.35623330555035,
7251.000548694139,
7862.5,
8473.999451305861,
-0.15554835009370072,
8082,
7862.5,
8028.776168163224,
428.03355042423465,
-497517
],
[
8140,
8140,
7860,
8030,
3876,
47.32400034846961,
-276.0607025098643,
-399.21982951970676,
123.15912700984245,
7252.798145254528,
7858.5,
8464.201854745472,
-0.15415202767588518,
8064,
7858.5,
8029.020934530579,
417.45972539393216,
-493641
],
[
8010,
8150,
7980,
8110,
8198,
49.29956150382994,
-249.61560689548696,
-369.2989849948628,
119.68337809937583,
7323.704150751626,
7895,
8466.295849248374,
-0.1447234576943316,
8066,
7895,
8045.216747624464,
399.784030722937,
-485443
],
[
8240,
8240,
7960,
8070,
6423,
48.32369036788427,
-229.24277577999965,
-341.28774315189014,
112.0449673718905,
7531.809603913217,
7946,
8360.190396086782,
-0.10425129526473259,
8038,
7946,
8050.173398099571,
391.22802852844154,
-491866
],
[
7990,
8190,
7930,
7970,
3965,
45.87865692357192,
-218.6459106521379,
-316.7593766519397,
98.1134659998018,
7633.655213300124,
7972.5,
8311.344786699876,
-0.08500339584819713,
8012,
7972.5,
8034.138718479658,
381.8545979192671,
-495831
],
[
8170,
8170,
7850,
8050,
9359,
48.13932871577147,
-201.47006577245156,
-293.70151447604206,
92.2314487035905,
7738.774292144327,
7999.5,
8260.225707855674,
-0.0651855010577345,
8046,
7999.5,
8037.310974783726,
377.4364123536052,
-486472
]
] | no news data |
0 | [
[
8820,
9080,
8820,
8910,
21079,
43.420792262093606,
-411.5196764482844,
-361.40787516919215,
-50.11180127909222,
8691.203870199444,
9530,
10368.796129800556,
-0.17603276596024253,
8956,
9530,
9177.39972357894,
529.1650312358372,
4291099
],
[
9000,
9100,
8900,
8950,
35250,
44.17194709799513,
-407.6140295257683,
-370.6491060405074,
-36.9649234852609,
8622.59639661175,
9500.5,
10378.40360338825,
-0.18481208428782683,
8872,
9500.5,
9131.919778863152,
505.6532432904203,
4326349
],
[
8800,
9000,
8800,
8840,
15109,
42.50090215044498,
-408.6838043924472,
-378.25604571089536,
-30.427758681551836,
8552.070259571976,
9441.5,
10330.929740428024,
-0.18840856652608678,
8838,
9441.5,
9073.535823090522,
483.820868769676,
4311240
],
[
8840,
8990,
8750,
8750,
13477,
41.12991340062558,
-412.04406898152956,
-385.0136503650222,
-27.030418616507347,
8502.333410043488,
9369.5,
10236.666589956512,
-0.1851041336157772,
8852,
9369.5,
9008.82865847242,
466.4050924289849,
4297763
],
[
8750,
8770,
8590,
8700,
26876,
40.35115298325994,
-413.96969999597786,
-390.80486029121334,
-23.164839704764518,
8420.725709820084,
9316.5,
10212.274290179916,
-0.1922984576138927,
8830,
9316.5,
8947.062926777937,
445.9475858269146,
4270887
],
[
8680,
8740,
8610,
8740,
15112,
41.30855762156896,
-407.5698986540665,
-394.15786796378404,
-13.41203069028245,
8358.702781743827,
9266.5,
10174.297218256173,
-0.19593098111610066,
8796,
9266.5,
8905.65034142235,
423.3799011249921,
4285999
],
[
8750,
8920,
8350,
8450,
36969,
36.708316166316166,
-421.0450412077935,
-399.53530261258595,
-21.509738595207523,
8249.880671827066,
9228.5,
10207.119328172934,
-0.21208632565919355,
8696,
9228.5,
8814.520273137881,
433.8527653303498,
4249030
],
[
8450,
8520,
8300,
8470,
22970,
37.227506570900765,
-425.2088133942416,
-404.6700047689171,
-20.538808625324464,
8151.113902543205,
9177.5,
10203.886097456796,
-0.2236744423768555,
8622,
9177.5,
8745.616218510306,
418.57756780675345,
4272000
],
[
8470,
8550,
8350,
8490,
17060,
37.77719209037152,
-422.02990199166925,
-408.14198421346754,
-13.887917778201711,
8069.360555458823,
9125.5,
10181.639444541177,
-0.23146993469753482,
8570,
9125.5,
8694.492974808245,
402.9648843919854,
4289060
],
[
8480,
8820,
8480,
8680,
24450,
42.89330620082457,
-399.57314916068754,
-406.4282172029116,
6.8550680422240475,
8031.993056277472,
9078,
10124.006943722528,
-0.23044876486506463,
8566,
9078,
8691.594379846596,
398.46739264970074,
4313510
]
] | no news data |
0 | [
[
9170,
9170,
8850,
8980,
326070,
43.13630008085779,
-146.77402160661222,
-87.7586740830643,
-59.015347523547916,
8467.148516191497,
9114,
9760.851483808503,
-0.1419467816125747,
8706,
9114,
8872.052630017537,
387.12787886451144,
205753
],
[
9160,
9250,
8980,
9140,
160910,
46.193745673587784,
-118.80300569654719,
-93.96754040576089,
-24.835465290786303,
8481.896329764337,
9092.5,
9703.103670235663,
-0.13430930332376426,
8734,
9092.5,
8925.64210401403,
378.76160180276065,
366663
],
[
8900,
9000,
8790,
8920,
96003,
42.78712258083967,
-113.08436923485715,
-97.79090617158015,
-15.293463063277002,
8466.444119454178,
9073.5,
9680.555880545822,
-0.13380853706856718,
8812,
9073.5,
8924.513683211226,
376.707201673992,
270660
],
[
8980,
9020,
8880,
8950,
87725,
43.400093509974376,
-104.92208289894734,
-99.21714151705359,
-5.704941381893747,
8477.69270529902,
9043.5,
9609.30729470098,
-0.12513015861137403,
8954,
9043.5,
8929.61094656898,
359.799544411564,
358385
],
[
8830,
8980,
8830,
8930,
145882,
43.06880805802262,
-98.92687755999941,
-99.15908872564276,
0.2322111656433492,
8469.897908381794,
9025.5,
9581.102091618206,
-0.1231182962978685,
8984,
9025.5,
8929.688757255186,
344.81386266788087,
212503
],
[
8930,
8930,
8710,
8870,
84791,
42.03223452387967,
-97.88873232224614,
-98.90501744496345,
1.0162851227173064,
8458.759258780141,
9005,
9551.240741219859,
-0.12131943169791427,
8962,
9005,
8917.751005804148,
335.89858676303226,
127712
],
[
8800,
8920,
8300,
8380,
338049,
34.68940246215808,
-135.04814864796936,
-106.13364368556464,
-28.91450496240472,
8365.5081995912,
8978.5,
9591.4918004088,
-0.13654659473381955,
8810,
8978.5,
8810.200804643318,
356.1915448513871,
-210337
],
[
8430,
8640,
8420,
8580,
133992,
39.34690084291294,
-146.66822527184922,
-114.24056000282155,
-32.42766526902767,
8318.536759635512,
8948.5,
9578.463240364488,
-0.1407975058086804,
8742,
8948.5,
8764.160643714655,
349.3207202191452,
-76345
],
[
8580,
8850,
8560,
8690,
196697,
41.805014678291705,
-145.3259123672342,
-120.4576304757041,
-24.868281891530103,
8298.51690844275,
8919.5,
9540.48309155725,
-0.13924168205779455,
8690,
8919.5,
8749.328514971723,
345.0835259177777,
120352
],
[
8780,
9000,
8700,
8780,
236613,
43.811477488894454,
-135.43861977965935,
-123.45382833649515,
-11.984791443164198,
8305.305547874052,
8889.5,
9473.694452125948,
-0.13143471559164147,
8660,
8889.5,
8755.462811977379,
342.5775597807936,
356965
]
] | no news data |
0 | [
[
3730,
3825,
3710,
3820,
210341,
65.82110146729362,
-16.711471217487087,
-50.970303595586984,
34.258832378099896,
3469.4850828407493,
3626.5,
3783.5149171592507,
-0.08659308818930135,
3681,
3626.5,
3665.3513739514856,
90.58059566222661,
339430
],
[
3830,
3850,
3790,
3820,
41588,
65.82110146729362,
-2.2209552232266105,
-41.22043392111491,
38.9994786978883,
3458.904458823363,
3630,
3801.095541176637,
-0.09426751579980011,
3736,
3630,
3696.2810991611886,
88.396267400639,
339430
],
[
3820,
3855,
3755,
3800,
54150,
62.76285631773265,
7.561881583937975,
-31.463970820104336,
39.02585240404231,
3449.790606932346,
3636.25,
3822.709393067654,
-0.10255587105818038,
3776,
3636.25,
3717.024879328951,
89.2251054434505,
285280
],
[
3800,
3920,
3800,
3920,
130634,
71.36094267111878,
24.712971599990396,
-20.228582336085392,
44.94155393607579,
3423.8803853245117,
3649.5,
3875.1196146754883,
-0.12364412367474353,
3818,
3649.5,
3757.619903463161,
91.42331219748975,
415914
],
[
3900,
3950,
3850,
3905,
25554,
69.2097110428401,
36.67222478521671,
-8.848420911824974,
45.52064569704169,
3409.3411335345436,
3662.25,
3915.1588664654564,
-0.13811665859264463,
3853,
3662.25,
3787.095922770529,
92.03593275481191,
390360
],
[
3905,
3980,
3830,
3940,
77491,
71.37786487461216,
48.41611574475064,
2.604486419490149,
45.81162932526049,
3396.3089243012296,
3677.5,
3958.6910756987704,
-0.15292512614481057,
3877,
3677.5,
3817.6767382164235,
96.17622327232534,
467851
],
[
3930,
3940,
3800,
3805,
29949,
55.22462878663912,
46.29618853931743,
11.342826843455605,
34.95336169586182,
3404.714519996081,
3688.25,
3971.785480003919,
-0.15375068393081762,
3874,
3688.25,
3815.141390573139,
99.30649303858782,
437902
],
[
3810,
3845,
3735,
3800,
14490,
54.7306057939351,
43.70882462008285,
17.816026398781055,
25.892798221301796,
3414.980727526746,
3698.75,
3982.519272473254,
-0.1534406339835102,
3874,
3698.75,
3812.1131124585113,
100.07031496440298,
423412
],
[
3800,
3845,
3735,
3815,
19998,
56.00220772853358,
42.38016257942718,
22.72885363491028,
19.6513089445169,
3425.1929013974686,
3709.5,
3993.8070986025314,
-0.15328594074809618,
3853,
3709.5,
3812.6904899668093,
100.77957818123134,
443410
],
[
3800,
3840,
3775,
3805,
4567,
54.89514093106002,
40.05850243270925,
26.194783394470072,
13.863719038239175,
3436.603329259976,
3719.5,
4002.396670740024,
-0.15211542989112736,
3833,
3719.5,
3811.1523919734477,
98.2238940254291,
438843
]
] | no news data |
0 | [
[
19940,
20100,
19650,
19780,
153501,
38.104614886533625,
117.61461374352439,
258.25599798996194,
-140.64138424643755,
18942.970468320782,
20446.5,
21950.029531679218,
-0.1470696238162246,
20164,
20446.5,
20342.683427017604,
766.0339176797654,
173608
],
[
20150,
20200,
19920,
20150,
104498,
42.176914501704495,
90.4968966379638,
224.70417771956232,
-134.20728108159852,
19011.024537901598,
20472.5,
21933.975462098402,
-0.14277449867855926,
20054,
20472.5,
20304.146741614084,
741.3172092740679,
278106
],
[
20150,
21850,
20050,
21550,
759376,
54.40169673275724,
179.90042999813159,
215.7434281752762,
-35.84299817714461,
18978.174837872793,
20515,
22051.825162127207,
-0.14982453445061727,
20274,
20515,
20553.31739329127,
816.9374086116344,
1037482
],
[
21350,
21750,
21100,
21550,
357350,
54.40169673275724,
247.89578599258675,
222.17389973873833,
25.721886253848425,
18950.442410457148,
20542.5,
22134.557589542852,
-0.15500134740590016,
20574,
20542.5,
20752.653914633014,
805.0133079965177,
1037482
],
[
21600,
22550,
21400,
22250,
862528,
59.3814074164567,
354.1839334413162,
248.57590647925394,
105.60802696206224,
18848.039855523875,
20607.5,
22366.960144476125,
-0.1707592036371345,
21056,
20607.5,
21052.123131706412,
829.655214568195,
1900010
],
[
23400,
25000,
23100,
24500,
2137971,
70.5241282214098,
612.9090183832996,
321.4425288600631,
291.4664895232365,
18318.470169773856,
20795,
23271.529830226144,
-0.23818512433047787,
22000,
20795,
21741.69850536513,
966.8226992418954,
4037981
],
[
24000,
24025,
23350,
23550,
692354,
62.7028228729058,
732.8456630713663,
403.7231557023237,
329.1225073690426,
18328.641379128232,
21002,
23675.358620871768,
-0.2545813370985399,
22680,
21002,
22103.358804292104,
979.9067921531886,
3345627
],
[
23600,
23750,
22950,
23150,
497520,
59.70061085423363,
786.5527702990985,
480.2890786216787,
306.2636916774198,
18450.760955313257,
21186,
23921.239044686743,
-0.2582119366267104,
23000,
21186,
22312.687043433685,
967.0563069993893,
2848107
],
[
23150,
23300,
22450,
23050,
429785,
58.940818151643434,
811.6902159014608,
546.5693060776351,
265.1209098238256,
18639.957751734106,
21366.5,
24093.042248265894,
-0.2552165537889588,
23300,
21366.5,
22460.149634746947,
958.6951422137187,
2418322
],
[
23200,
23900,
22900,
23550,
569003,
61.574087139720845,
862.0208047249471,
609.6596058070975,
252.3611989178496,
18782.738179488304,
21558.5,
24334.261820511696,
-0.2575097358825239,
23560,
21558.5,
22678.11970779756,
961.6454891984531,
2987325
]
] | no news data |
0 | [
[
27350,
27400,
26650,
26650,
30127,
41.475880754305116,
-375.2910485428947,
-156.59220496546635,
-218.69884357742836,
26153.87341039406,
27970,
29786.12658960594,
-0.12986246618562325,
27050,
27970,
27501.156261378434,
1003.4412752908123,
136378
],
[
26600,
27000,
26350,
26900,
24792,
43.59123295383422,
-408.11902214242946,
-206.89756840085897,
-201.22145374157049,
26162.738457115058,
27972.5,
29782.261542884942,
-0.12939576676270925,
26990,
27972.5,
27380.92500910275,
978.1954699128972,
161170
],
[
26750,
27000,
26750,
26850,
8930,
43.25449372571082,
-433.17661943958956,
-252.15337860860512,
-181.02324083098443,
26088.390139425795,
27947.5,
29806.609860574205,
-0.1330430171266986,
26980,
27947.5,
27274.740007282202,
926.1815077762618,
152240
],
[
26600,
27200,
26500,
27000,
15929,
44.63623308491912,
-435.906342456572,
-288.90397137819855,
-147.00237107837347,
26007.969390609516,
27912.5,
29817.030609390484,
-0.1364643517700302,
26960,
27912.5,
27219.792005825762,
910.0256857922432,
168169
],
[
27100,
27200,
26650,
27050,
20192,
45.115971026391996,
-429.0888167011399,
-316.9409404427868,
-112.14787625835305,
25929.232269170243,
27872.5,
29815.767730829757,
-0.13943978694625578,
26890,
27872.5,
27185.833604660613,
884.3095653785116,
188361
],
[
27050,
27050,
26550,
26750,
18341,
42.72384164072406,
-442.7891732551361,
-342.1105870052567,
-100.6785862498794,
25897.309504345558,
27862.5,
29827.690495654442,
-0.1410634720972233,
26910,
27862.5,
27098.666883728492,
856.8588821371893,
170020
],
[
26750,
26900,
26500,
26500,
8232,
40.78322666963217,
-468.4200603187455,
-367.3724816679545,
-101.04757865079102,
25728.387787609954,
27772.5,
29816.612212390046,
-0.14720404806121493,
26830,
27772.5,
26978.933506982794,
824.2261048416758,
161788
],
[
26500,
26700,
26250,
26400,
15309,
40.00055471949203,
-491.1403272737807,
-392.12605078911974,
-99.01427648466097,
25611.168303232174,
27635,
29658.831696767826,
-0.14646873144692063,
26740,
27635,
26863.146805586235,
797.4956687815561,
146479
],
[
26400,
27100,
26400,
27000,
11591,
46.619879222908786,
-455.48081759725756,
-404.79700415074734,
-50.683813446510214,
25709.381171361776,
27500,
29290.618828638224,
-0.13022682390096174,
26740,
27500,
26890.51744446899,
790.5316924400164,
158070
],
[
26800,
27350,
26800,
27100,
10151,
47.6563659408973,
-414.3745827498715,
-406.71251987057224,
-7.662062879299242,
25725.683725975432,
27415,
29104.316274024568,
-0.1232402899160728,
26750,
27415,
26932.413955575194,
773.3508572657296,
168221
]
] | no news data |
0 | [
[
30300,
30600,
30050,
30500,
2475,
32.742511617739844,
-782.286996392806,
-657.5352993510056,
-124.75169704180041,
29978.716607573024,
31630,
33281.28339242697,
-0.10441248134220514,
30420,
31630,
30893.931439227046,
860.1317138176147,
-9070
],
[
30500,
30650,
30150,
30650,
2721,
34.82209257878016,
-760.607268235377,
-678.1496931278799,
-82.45757510749706,
29867.304592210563,
31555,
33242.69540778944,
-0.10696849360097853,
30390,
31555,
30845.14515138164,
834.4080199734993,
-6349
],
[
30700,
30800,
30050,
30250,
2139,
31.98222987829807,
-766.862669043825,
-695.892288311069,
-70.97038073275598,
29716.629912925302,
31445,
33173.3700870747,
-0.10992972409443141,
30350,
31445,
30726.11612110531,
828.378875689678,
-8488
],
[
30250,
30450,
29800,
30300,
4156,
32.72084417183365,
-759.0358443889818,
-708.5209995266516,
-50.514844862330165,
29587.82431128602,
31350,
33112.17568871398,
-0.11241950167234321,
30370,
31350,
30640.892896884252,
815.6375274261296,
-4332
],
[
30300,
30300,
29800,
30250,
1999,
32.342614904993496,
-748.2423396663689,
-716.4652675545951,
-31.777072111773805,
29502.614969258655,
31235,
32967.385030741345,
-0.11092588639291467,
30390,
31235,
30562.7143175074,
793.0919897528346,
-6331
],
[
30250,
30350,
29800,
30150,
3256,
31.556944743379738,
-739.2361198447543,
-721.019438012627,
-18.21668183212728,
29376.166013940187,
31172.5,
32968.83398605981,
-0.11525119807906414,
30320,
31172.5,
30480.171454005922,
775.7282761990608,
-9587
],
[
30150,
30300,
29850,
30200,
2158,
32.440645665195625,
-719.7670174791638,
-720.7689539059344,
1.0019364267706123,
29269.63596516772,
31115,
32960.36403483228,
-0.11861571813159445,
30230,
31115,
30424.137163204738,
752.4619707562707,
-7429
],
[
30100,
30600,
29900,
30350,
1310,
35.14596693359429,
-684.3451621502354,
-713.4841955547946,
29.1390334045592,
29221.191995710997,
31022.5,
32823.808004289,
-0.1161291323580628,
30250,
31022.5,
30409.309730563793,
748.7146871308229,
-6119
],
[
30350,
30600,
29950,
30300,
4375,
34.64791583673102,
-652.7827950161773,
-701.3439154470711,
48.56112043089388,
29157.623497350534,
30947.5,
32737.376502649466,
-0.11567179918568322,
30250,
30947.5,
30387.447784451037,
741.6636380500498,
-10494
],
[
30300,
30350,
29950,
30250,
3270,
34.127102017940096,
-624.6039285149454,
-685.995918060646,
61.39198954570054,
29186.36417392289,
30832.5,
32478.63582607711,
-0.1067792638337539,
30250,
30832.5,
30359.95822756083,
717.2590924750463,
-13764
]
] | no news data |
0 | [
[
27650,
27800,
27350,
27450,
261201,
49.09090480686331,
10.045814778852218,
-193.09387186667277,
203.139686645525,
25299.906716071957,
26915,
28530.093283928043,
-0.12001436254341766,
27800,
26915,
27488.503366802728,
883.7183167565126,
296605
],
[
27550,
27600,
27000,
27200,
410184,
47.05829570942329,
-7.224178021147964,
-155.91993309756782,
148.69575507641986,
25433.731146138856,
26980,
28526.268853861144,
-0.11462333979697137,
27550,
26980,
27430.802693442183,
863.4527227024761,
-113579
],
[
27200,
27300,
26800,
27100,
196949,
46.23367186345422,
-28.649680322901986,
-130.46588254263466,
101.81620221973267,
25506.76018528387,
27020,
28533.23981471613,
-0.11200886859482823,
27340,
27020,
27364.642154753747,
837.4918139380135,
-310528
],
[
27000,
28450,
26950,
28100,
365481,
54.76933638957037,
34.662529330398684,
-97.440200168028,
132.1027294984267,
25534.248120752072,
27100,
28665.751879247928,
-0.11555364422493931,
27480,
27100,
27511.713723802997,
884.8138272281553,
54953
],
[
28300,
28300,
27700,
27900,
211147,
52.95850765615487,
67.9166818584199,
-64.36882376273842,
132.28550562115834,
25622.877147124425,
27180,
28737.122852875575,
-0.11457857637053528,
27550,
27180,
27589.3709790424,
864.4699824261443,
-156194
],
[
28150,
28200,
27550,
27800,
265482,
52.032175855873454,
85.21931780649538,
-34.45119544889166,
119.67051325538705,
25857.43305789739,
27282.5,
28707.56694210261,
-0.1044674749090157,
27620,
27282.5,
27631.49678323392,
849.150697967134,
-421676
],
[
27700,
28200,
27650,
27900,
152020,
52.9190474786358,
105.78156172242961,
-6.404644014627404,
112.18620573705702,
26063.41636891951,
27377.5,
28691.58363108049,
-0.09599734315262472,
27760,
27377.5,
27685.19742658714,
827.7827909694817,
-269656
],
[
27850,
28200,
27400,
27550,
349233,
49.471438475207805,
92.76586608138314,
13.429458004574705,
79.33640807680842,
26171.158192671235,
27427.5,
28683.841807328765,
-0.0916118353717083,
27850,
27427.5,
27658.157941269714,
825.798305900233,
-618889
],
[
27350,
27850,
27350,
27750,
227722,
51.41912023782564,
97.46563882892224,
30.236694169444213,
67.22894465947803,
26231.409969700264,
27470,
28708.590030299736,
-0.09017765054967136,
27780,
27470,
27676.52635301577,
802.5269983359307,
-391167
],
[
27600,
27900,
27550,
27850,
269962,
52.406943719218106,
108.01428541085625,
45.792212417726624,
62.22207299312962,
26270.664053766734,
27507.5,
28744.335946233266,
-0.08992717958616861,
27770,
27507.5,
27711.22108241262,
770.2036413119356,
-121205
]
] | 현대해상–KAIST, 보험산업 혁신 위한 산학협력 시작: MOU 체결로 AI 공동 연구·인재 양성 추진지난 28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서 업무협약을 맺고 기념촬영을 하고 있다. 왼쪽부터 현대해상 데이터전략파트 박현우 차장, 여창준 수석, 곽종수 부장, 디지털전략본부 김성재 상무와 카이스트 금융혁신연구센터 강장구 센터장(왼쪽에서 5번째), 경영대학 김경국 교수, 최현수 교수, 황근호 교수. /현대해상현대해상은 한국과학기술원(KAIST)과 인공지능(AI) 기술을 기반으로 한 보험산업 혁신과 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.협약식에는 김성재 현대해상 디지털전략본부 상무, 강장구 KAIST 금융혁신연구센터장이 대표로 참석했다.이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 보험 디지털 혁신을 선도해 온 현대해상이 만나, 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다.양 기관은 △보험 특화 AI 기술 공동 연구·개발 및 실무 적용 △보험-AI 융합 전문 인력 양성 프로그램 운영 △지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다.김성재 현대해상 디지털전략본부 상무는 "현대해상은 AI 자동심사와 AI음성봇 등 다양한 AI혁신을 통해 보험업계의 디지털 전환을 선도해왔다"며 "KAIST와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다"고 말했다.한편 현대해상은 AI자동심사 시스템(2Q-PASS)를 통해 계약 절차를 획기적으로 단축했으며, 전체 대상 계약의 40% 이상이 자동으로 체결되는 성과를 거두고 있다.또 AI음성봇을 자동차보상 분야에 확대 적용해 사고 접수부터 예상 보험금·수리비, 만기 갱신 안내까지 자동화함으로써 고객 편의성을 높였다.발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write 현대해상, 카이스트와 MOU…보험 특화 AI 기술 공동 개발: 현대해상은 KAIST와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 오늘(1일) 밝혔습니다.이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 보험 디지털 혁신을 추진하는 현대해상이 만나, 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐습니다.현대해상과 KAIST는 보험 특화 AI 기술 공동 연구·개발 및 실무 적용, 보험-AI 융합 전문 인력 양성 프로그램 운영, 지속 가능한 산학협력 생태계 조성 등 세 가지 주요 분야에서 중점적으로 협력할 계획입니다.강장구 KAIST 금융혁신연구센터장은 "AI는 금융리스크 관리와 보험산업 효율성을 크게 높일 수 있는 도구"라며, "이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업의 디지털 전환을 한층 앞당기겠다"고 강조했습니다.이어 김성재 현대해상 디지털전략본부 상무는 "이번 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다"고 전했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 현대해상·KAIST, 보험산업 AI 혁신 위해 손잡았다: 지난 8월 28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서 김성재 현대해상 디지털전략본부 상무(왼쪽)와 강장구 카이스트 금융혁신연구센터장(오른쪽)이 업무협약을 맺고 기념촬영을 하고 있다./사진제공=현대해상 현대해상이 KAIST와 손잡고 보험산업 디지털 혁신을 위한 산학협력에 나선다. 양측은 최신 인공지능(AI) 기술을 보험업 전반에 접목하고 지속할 수 있는 협력 생태계를 구축한다는 목표다.현대해상은 지난 8월 28일 오후 서울 성북구 KAIST 서울캠퍼스 석림관에서 전략적 업무협약(MOU)을 체결했다.이번 협약을 통해 양 기관은 △보험 특화 AI 기술 공동 연구·개발 및 실무 적용 △보험-AI 융합 전문 인력 양성 △산학협력 생태계 조성 등 3대 협력 과제를 추진한다.강장구 KAIST 금융혁신연구센터장은 "AI는 금융리스크 관리와 보험산업 효율성을 높이는 핵심 도구"라며 "이번 협약으로 학문적 성과를 산업 현장에 적용해 보험산업의 디지털 전환을 앞당기겠다"고 말했다.김성재 현대해상 상무는 "현대해상은 AI 자동 심사와 AI 음성 로봇을 통해 이미 업계의 디지털 혁신을 주도해왔다"며 "KAIST와의 협력으로 최신 AI 기술을 업무 전반에 확대 적용해 고객에게 더 혁신적이고 신뢰할 수 있는 서비스를 제공하겠다"고 강조했다.한편 현대해상은 AI자동심사 시스템 '2Q-PASS'를 통해 전체 계약의 40% 이상을 자동 체결하며 업무 효율을 크게 높였다. 또 자동차보상 분야에 AI음성봇을 확대 적용해 사고 접수부터 보험금·수리비 안내, 만기 갱신까지 자동화하며 고객 편의성을 강화하고 있다. 이번 협약을 계기로 보험 서비스 전반에 걸친 AI 기반 업무 혁신을 본격화한다는 계획이다. 현대해상 보험 특화 AI 기술 개발 추진: KAIST와 전략적 업무협약현대해상은 한국과학기술원(KAIST)과 인공지능(AI) 기술을 기반으로 한 보험산업 혁신·지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결(사진)했다고 1일 밝혔다.이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 함께 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다. 두 기관은 ▷보험 특화 AI 기술 공동 연구·개발 및 실무 적용 ▷보험-AI 융합 전문 인력 양성 프로그램 운영 ▷지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다.현대해상은 앞서 AI 자동심사 시스템(2Q-PASS)을 통해 계약 절차를 단축했고, 전체 대상 계약의 40% 이상이 자동으로 체결되는 성과를 거둔 바 있다. 또한, AI음성봇을 자동차보상 분야에 확대 적용해 사고 접수부터 예상 보험금·수리비, 만기 갱신 안내까지 자동화함으로써 고객 편의성을 높였다.이번 KAIST와의 협력을 통해 이런 디지털 혁신 성과를 더욱 확장하고, 보험 서비스 전반에 걸친 AI 기반 업무 혁신을 본격화할 예정이다.김성재 현대해상 디지털전략본부 상무는 “KAIST와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다”고 말했다.박성준 기자 “보험도 이제 AI 시대”…현대해상, 카이스트와 맞손: AI 공동연구·전문 인재 양성 협력 지난달 28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서 현대해상 디지털전략본부 김성재 상무(왼쪽)와 카이스트 금융혁신연구센터 강장구 센터장(오른쪽)은 업무협약을 맺고 기념촬영을 하고 있다.현대해상이 KAIST와 인공지능(AI)기술 기반 보험산업 혁신을 위한 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.협약식은 지난달 28일 KAIST 서울캠퍼스 석림관에서 진행됐으며, 현대해상 김성재 디지털전략본부 상무와 KAIST 강장구 금융혁신연구센터장이 참석했다.이번 협약을 통해 양측은 ▲보험 특화 AI 기술 공동 연구·개발 ▲보험-AI 융합 전문 인력 양성 ▲지속 가능한 산학협력 생태계 구축 등 세 가지 분야에서 협력을 강화하기로 했다.강장구 KAIST 금융혁신연구센터장은 “AI는 금융 리스크 관리와 보험 산업 효율성을 크게 높일 수 있는 도구”라며 “이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업의 디지털 전환을 한층 앞당기겠다”고 말했다.현대해상은 이미 보험계약과 사고 접수에 AI를 활용하고 있다. AI 자동심사 시스템(2Q-PASS)을 통해 계약 절차를 단축해 전체 계약의 40% 이상을 자동으로 체결하고 있으며, AI 음성봇으로 자동차 사고 접수부터 예상 보험금 안내, 갱신 알림까지 자동화해 고객 편의를 높였다.김성재 현대해상 디지털전략본부 상무는 “현대해상은 AI 자동심사, 음성봇 등으로 업계 디지털 혁신을 이끌어왔다”며 “KAIST와의 협력으로 최신 AI 기술을 업무 전반에 접목해 고객에게 더 신뢰할 수 있는 서비스를 제공하겠다”고 말했다. 현대해상, 카이스트와 AI 기반 보험 혁신 위해 맞손: 현대해상이 카이스트(KAIST)와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신과 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.협약식은 지난달 28일 오후 4시 카이스트 서울캠퍼스 석림관에서 양사 관계자가 참석한 가운데 진행됐다. 현대해상에서는 김성재 디지털전략본부 상무, 카이스트에서는 강장구 금융혁신연구센터장이 대표로 자리했다.28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서 김성재 현대해상 디지털전략본부 상무(왼쪽)와 강장구 카이스트 금융혁신연구센터장이 업무협약을 맺고 기념촬영을 하고 있다. 현대해상이번 협약은 최신 AI 연구 역량을 보유한 카이스트와 보험 디지털 혁신을 선도해 온 현대해상이 만나 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다.양 기관은 보험 특화 AI 기술 공동 연구·개발 및 실무 적용을 비롯해 보험·AI 융합 전문 인력 양성 프로그램 운영, 지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다.강장구 카이스트 금융혁신연구센터장은 "이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업의 디지털 전환을 한층 앞당기겠다"고 말했다.김성재 현대해상 디지털전략본부 상무도 "카이스트와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다"고 전했다.한편 현대해상은 이미 AI자동심사 시스템(2Q-PASS)을 통해 계약 절차를 단축했다. AI음성봇을 자동차보상 분야에 확대 적용해 사고 접수부터 예상 보험금·수리비, 만기 갱신 안내도 자동화했다. 현대해상, 카이스트와 AI 기반 보험산업 혁신 위한 업무협약: 보험 특화 AI 기술 연구·개발·실무 적용보험·AI 융합 전문 인력 양성 프로그램 운영현대해상은 카이스트(KAIST)와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다.ⓒ현대해상[데일리안 = 김민환 기자] 현대해상은 카이스트(KAIST)와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.협약식은 지난달 28일 카이스트 서울캠퍼스 석림관에서 양사 관계자가 참석한 가운데 진행됐으며, 현대해상에서는 김성재 디지털전략본부 상무가, 카이스트에서는 강장구 금융혁신연구센터장이 대표로 자리했다.이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 보험 디지털 혁신을 선도해 온 현대해상이 만나, 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다.양 기관은 △보험 특화 AI 기술 공동 연구·개발 및 실무 적용 △보험-AI 융합 전문 인력 양성 프로그램 운영 △지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다.김성재 현대해상 디지털전략본부 상무는 “현대해상은 AI 자동심사와 AI음성봇 등 다양한 AI혁신을 통해 보험업계의 디지털 전환을 선도해 왔다”며 “카이스트와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다”고 말했다. [게시판] 현대해상·KAIST, AI 기반 산학 협력: ▲ 현대해상은 KAIST와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다. 양 기관은 보험 특화 AI 기술 공동 연구·개발 및 실무 적용, 보험-AI 융합 전문 인력 양성 프로그램 운영, 지속 가능한 산학협력 생태계 조성 등 분야에서 협력할 예정이다. (서울=연합뉴스)[현대해상 제공] 현대해상·KAIST, AI 기반 보험산업 혁신 위해 MOU: 28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서 (왼쪽부터) 박현우 현대해상 데이터전략파트 차장, 여창준 수석, 곽종수 부장, 김성재 디지털전략본부 상무와 강장구 카이스트 금융혁신연구센터 센터장, 김경국 경영대학 교수, 최현수 교수, 황근호 교수가 업무협약 기념촬영을 하고 있다.(사진=현대해상)현대해상(대표 이석현)은 KAIST(총장 이광형)와 인공지능(AI) 기술을 기반 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.협약식은 지난달 28일 오후 KAIST 서울캠퍼스 석림관에서 양사 관계자가 참석한 가운데 진행됐다. 현대해상에서는 김성재 디지털전략본부 상무가, KAIST에서는 강장구 금융혁신연구센터장이 대표로 자리했다.협약은 최신 AI 연구 역량을 보유한 KAIST와 보험 디지털 혁신을 선도해 온 현대해상이 만나, 보험산업 업무 혁신을 체계적으로 추진하기 위해 마련됐다. 양 기관은 △보험 특화 AI 기술 공동 연구·개발 및 실무 적용 △보험·AI 융합 전문 인력 양성 프로그램 운영 △지속 가능한 산학협력 생태계 조성 등 세가지 주요 협력 분야를 중점적으로 추진한다.강장구 KAIST 금융혁신연구센터장은 “금융공학적 시각에서 AI는 금융리스크 관리와 보험산업 효율성을 크게 높일 수 있는 도구”라며 “이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업 디지털 전환을 한층 앞당기겠다”고 말했다.김성재 현대해상 디지털전략본부 상무는 “현대해상은 AI 자동심사와 AI 음성봇 등 다양한 AI혁신을 통해 보험업계 디지털 전환을 선도해왔다”며 “KAIST와 협력을 통해 최신 AI 기술을 업무 전반에 접목하고 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다”고 전했다.한편 이미 현대해상은 AI 자동심사 시스템(2Q-PASS)을 통해 계약 절차를 획기적으로 단축했다. 전체 대상 계약 40% 이상이 자동으로 체결되고 있다는 설명이다. 현대해상-KAIST, AI 기반 보험산업 혁신 산학협력 MOU: [이데일리 김형일 기자] 현대해상이 KAIST와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.지난달 28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서 김성재 현대해상 디지털전략본부 상무(왼쪽)와 강장구 카이스트 금융혁신연구센터장(오른쪽)이 업무협약을 맺고 기념촬영을 하고 있다.(사진=현대해상)협약식은 지난달 28일 오후 4시 KAIST 서울캠퍼스 석림관에서 양사 관계자가 참석한 가운데 진행됐으며, 현대해상에서는 김성재 디지털전략본부 상무가, KAIST에서는 강장구 금융혁신연구센터장이 대표로 자리했다.이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 보험 디지털 혁신을 선도해 온 현대해상이 만나, 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다. 양 기관은 △보험 특화 AI 기술 공동 연구·개발 및 실무 적용 △보험-AI 융합 전문 인력 양성 프로그램 운영 △지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다.강장구 KAIST 금융혁신연구센터장은 “금융공학적 시각에서 볼 때 AI는 금융리스크 관리와 보험산업 효율성을 크게 높일 수 있는 도구”라며 “이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업의 디지털 전환을 한층 앞당기겠다”고 말했다.김성재 현대해상 디지털전략본부 상무는 “현대해상은 AI 자동심사와 AI음성봇 등 다양한 AI혁신을 통해 보험업계의 디지털 전환을 선도해왔다”며 “KAIST와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다”고 전했다.한편, 현대해상은 이미 AI자동심사 시스템(2Q-PASS)를 통해 계약 절차를 획기적으로 단축했으며, 전체 대상 계약의 40% 이상이 자동으로 체결되는 성과를 거두고 있다. 또 AI음성봇을 자동차보상 분야에 확대 적용해 사고 접수부터 예상 보험금·수리비, 만기 갱신 안내까지 자동화함으로써 고객 편의성을 높였다. 이번 KAIST와의 협력을 통해 이러한 디지털 혁신 성과를 더욱 확장하고, 보험 서비스 전반에 걸친 AI 기반 업무 혁신을 본격화할 예정이다. 현대해상, KAIST와 보험 특화 AI 기술 개발 추진: 보험-AI 융합 전문 인력 양성도 협업지난달 28일 서울 동대문구 한국과학기술원(KAIST) 서울캠퍼스 석림관에서 열린 업무협약식에서 김성재(왼쪽) 현대해상 디지털전략본부 상무와 강장구 KAIST 금융혁신연구센터 센터장이 기념 촬영을 하고 있다. [현대해상 제공][헤럴드경제=박성준 기자] 현대해상은 한국과학기술원(KAIST)과 인공지능(AI) 기술을 기반으로 한 보험산업 혁신·지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다.이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 함께 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다. 두 기관은 ▷보험 특화 AI 기술 공동 연구·개발 및 실무 적용 ▷보험-AI 융합 전문 인력 양성 프로그램 운영 ▷지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다.현대해상은 앞서 AI 자동심사 시스템(2Q-PASS)을 통해 계약 절차를 단축했고, 전체 대상 계약의 40% 이상이 자동으로 체결되는 성과를 거둔 바 있다. 또한, AI음성봇을 자동차보상 분야에 확대 적용해 사고 접수부터 예상 보험금·수리비, 만기 갱신 안내까지 자동화함으로써 고객 편의성을 높였다.이번 KAIST와의 협력을 통해 이런 디지털 혁신 성과를 더욱 확장하고, 보험 서비스 전반에 걸친 AI 기반 업무 혁신을 본격화할 예정이다.강장구 KAIST 금융혁신연구센터장은 “금융공학적 시각에서 볼 때 AI는 금융리스크 관리와 보험산업 효율성을 크게 높일 수 있는 도구”라며 “이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업의 디지털 전환을 한층 앞당기겠다”고 말했다.김성재 현대해상 디지털전략본부 상무는 “현대해상은 AI 자동심사와 AI음성봇 등 다양한 AI혁신을 통해 보험업계의 디지털 전환을 선도해 왔다”며 “KAIST와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다”고 말했다. 현대해상, 카이스트와 전략적 업무협약 체결: 현대해상 디지털전략본부 김성재 상무(왼쪽)와 카이스트 금융혁신연구센터 강장구 센터장이 지난달 28일 서울시 동대문구 카이스트 서울캠퍼스 석림관에서업무협약을 맺고 기념촬영을 하고 있다. 현대해상 제공 현대해상은 카이스트(KAIST)와 인공지능(AI) 기술을 기반으로 한 보험산업 혁신 및 지속 가능한 산학협력 생태계 조성을 위해 전략적 업무협약(MOU)을 체결했다고 1일 밝혔다. 협약식은 지난달 28일 서울시 동대문구 카이스트 서울캠퍼스에서 진행됐다. 현대해상에서는 김성재 디지털전략본부 상무가, KAIST에서는 강장구 금융혁신연구센터장이 참석했다. 이번 협약은 최신 AI 연구 역량을 보유한 KAIST와 보험 디지털 혁신을 선도해 온 현대해상이 만나, 보험산업의 업무 혁신을 체계적으로 추진하기 위해 마련됐다. 양 기관은 보험 특화 AI 기술 공동 연구·개발 및 실무 적용을 비롯해 보험·AI 융합 전문 인력 양성 프로그램 운영, 지속 가능한 산학협력 생태계 조성 등 세 가지 주요 협력 분야를 중점적으로 추진한다. 강장구 카이스트 금융혁신연구센터장은 "이번 협약을 통해 학문적 연구 성과를 산업 현장에 접목해 보험산업의 디지털 전환을 한층 앞당기겠다"고 말했다. 김성재 현대해상 디지털전략본부 상무도 "카이스트와의 협력을 통해 최신 AI 기술을 업무 전반에 접목하고, 고객에게 더 신뢰할 수 있는 혁신적 서비스를 제공하겠다"고 전했다. 한편 현대해상은 이미 AI자동심사 시스템(2Q-PASS)를 통해 계약 절차를 단축했다. 또 AI음성봇을 자동차보상 분야에 확대 적용해 사고 접수부터 예상 보험금·수리비, 만기 갱신 안내도 자동화했다. 현대해상, 창립 70주년 기념 TV광고 공개: 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업 PR TV 광고 ‘70주년 고객 감사(사진)’ 편을 공개했다고 5일 밝혔다. 광고는 오랜 시간 현대해상과 함께해 준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다.광고는 0세 태아부터 60대 장년까지 다양한 연령대 고객의 삶을 담아냈다. 광고 메시지는 지난 3월 발표한 70주년 표어 ‘신시어리 유어스(Sincerely Yours)’와도 맞닿아 있다. 박성준 기자 현대해상, 창립 70주년 기념 신규 기업PR 광고 공개: 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다고 5일 밝혔다. 이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 '신시얼리 유어즈'(Sincerely Yours)와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다. 현대해상 관계자는" 지난 세월 함께해온 1천만 명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다"며 "70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다"고 전했다. 해당 광고는 현대해상 유튜브 채널과 TV, 극장 등 다양한 매체를 통해 확인할 수 있다. 현대해상, 창립 70주년 기념 TV광고 공개…"고객과 함께": 70년간 함께한 고객에게 감사와 응원의 메시지 전해"70주년 넘어 100년의 미래에도 고객 함께하겠다"현대해상 창립 70주년 기념 신규 기업PR 광고/사진제공=현대해상(서울=뉴스1) 박재찬 보험전문기자 = 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사' 편을 공개했다고 5일 밝혔다.광고는 60대 장년부터 0세 태아까지 다양한 연령대의 고객들의 삶을담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모까지, 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 'Sincerely Yours'와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 "지난 세월 함께해온 1000만 명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다"며 "70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다"고 말했다. “고객 향한 헌사”…현대해상, 창립 70주년 기념 TV 광고 공개: [이데일리 김형일 기자] 현대해상이 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 ‘70주년 고객 감사’ 편을 공개했다고 5일 밝혔다.현대해상이 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 ‘70주년 고객 감사’ 편을 공개했다.(사진=현대해상)이번 광고는 오랜 시간 현대해상과 함께해준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다. 광고는 60대 장년부터 0세 태아까지 다양한 연령대 고객의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모까지, 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 ‘Sincerely Yours’와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해 온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 “지난 세월 함께해온 1000만명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께 하겠다”고 말했다. 현대해상, 창립 70주년 기념 TV광고 공개: 0세 태아부터 60대까지 고객 삶 담아[현대해상 제공][헤럴드경제=박성준 기자] 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업 PR TV 광고 ‘70주년 고객 감사’ 편을 공개했다고 5일 밝혔다.이번 광고는 오랜 시간 현대해상과 함께해 준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다.광고는 0세 태아부터 60대 장년까지 다양한 연령대 고객의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비 부모 등 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 표어 ‘Sincerely Yours’와도 맞닿아 있다. 고객의 삶 속에서 마음을 다한 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.광고는 현대해상 유튜브 채널과 TV, 극장 등의 매체를 통해 확인할 수 있다.현대해상 관계자는 “지난 세월 함께해 온 1000만명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다”고 말했다. '창립 70주년' 현대해상, 이정재와 신규 TV광고 공개: "100년의 미래에도 건강한 삶 동반자"[서울=뉴시스] 현대해상 창립 70주년 기념 신규 기업PR 광고. (사진=현대해상 제공) 2025.09.05. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사편'을 공개했다고 5일 밝혔다.광고는 60대 장년부터 0세 태아까지 다양한 연령대의 고객들의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 곧 태어날 아이를 기다리는 예비부모 등 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함 없는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 'Sincerely Yours'와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 "70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다"고 전했다. 현대해상, '창립 70주년' 기념 TV광고 공개: 사진=현대해상현대해상(대표 이석현)은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다고 5일 밝혔다.이번 광고는 오랜 시간 현대해상과 함께한 고객에게 감사와 응원 메시지를 전하는 데 초점을 뒀다. 광고는 60대 장년부터 0세 태아까지 다양한 연령대 고객 삶을 담아냈다.은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모 등 하루하루 더 나은 삶을 위해 나아가는 고객 곁에서 변함없이 함께하는 동반자가 되겠다는 마음을 담았다.광고 메시지는 지난 3월 발표한 70주년 슬로건 'Sincerely Yours'와 맞닿아 있다. 고객 삶 속에서 진심을 다해온 현대해상 여정을 되새기며, 헌정의 의미를 담아 감사 마음을 전했다.현대해상 관계자는 “지난 세월 함께해온 1000만명 넘는 고객이 있었기에 지금 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년 미래에도 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다”고 전했다.해당 광고는 현대해상 유튜브 채널과 TV, 극장 등 다양한 매체를 통해 확인할 수 있다. 현대해상, 창립 70주년 기념 TV광고 공개: 배우 이정재 출연…다양한 고객 삶 담아70주년 슬로건 ‘Sincerely Yours’와 맞닿아현대해상이 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다.ⓒ현대해상[데일리안 = 김민환 기자] 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다고 5일 밝혔다.이번 광고는 오랜 시간 현대해상과 함께해준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다.광고는 60대 장년부터 0세 태아까지 다양한 연령대의 고객들의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모까지, 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 ‘Sincerely Yours’와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 “지난 세월 함께해온 1000만명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다”고 말했다. |
0 | [
[
2280,
2280,
2230,
2250,
30647,
45.91926299218122,
-9.20869039091167,
-8.441055046385578,
-0.7676353445260915,
2209.307048539439,
2261.75,
2314.192951460561,
-0.046373782655519696,
2252,
2261.75,
2261.9213991149436,
45.24553007723556,
-32105
],
[
2265,
2265,
2240,
2240,
9639,
43.54900540033443,
-10.434776434424293,
-8.839799323993322,
-1.5949771104309711,
2208.1488056433263,
2261.25,
2314.3511943566737,
-0.04696623049788715,
2248,
2261.25,
2257.5371192919547,
43.79942078600445,
-41744
],
[
2260,
2260,
2210,
2240,
18994,
43.54900540033442,
-11.276470326812614,
-9.327133524557182,
-1.9493368022554325,
2207.018209939014,
2260.75,
2314.481790060986,
-0.047534481973668906,
2248,
2260.75,
2254.0296954335636,
44.24231930128984,
-41744
],
[
2245,
2245,
2215,
2225,
12126,
39.960662458592964,
-13.003991520828095,
-10.062505123811365,
-2.94148639701673,
2202.93612665239,
2259,
2315.06387334761,
-0.04963601004657799,
2243,
2259,
2248.2237563468507,
43.22501077976914,
-53870
],
[
2225,
2245,
2210,
2235,
19300,
43.31405589606381,
-13.411548108495026,
-10.732313720748097,
-2.679234387746929,
2200.674334616692,
2257.75,
2314.825665383308,
-0.05055977445094294,
2238,
2257.75,
2245.5790050774804,
42.637510009785636,
-34570
],
[
2250,
2250,
2205,
2225,
46922,
40.85654773400377,
-14.375741467966236,
-11.460999270191724,
-2.914742197774512,
2200.674334616692,
2257.75,
2314.825665383308,
-0.05055977445094294,
2233,
2257.75,
2241.4632040619845,
42.80625929480095,
-81492
],
[
2210,
2230,
2170,
2210,
40564,
37.42634726754157,
-16.163918698685848,
-12.401583155890549,
-3.7623355427952987,
2199.5980865692045,
2257.5,
2315.4019134307955,
-0.05129737623990742,
2227,
2257.5,
2235.1705632495878,
44.0343836308866,
-122056
],
[
2220,
2225,
2195,
2210,
9527,
37.42634726754157,
-17.380708053823582,
-13.397408135477157,
-3.9832999183464253,
2195.3035178684568,
2256.25,
2317.1964821315432,
-0.05402458249887489,
2221,
2256.25,
2230.1364505996703,
43.03192765725185,
-122056
],
[
2215,
2525,
2210,
2235,
925060,
46.16320300317711,
-16.141660305810547,
-13.946258569543836,
-2.19540173626671,
2193.8643985311974,
2255.5,
2317.1356014688026,
-0.054653603607894154,
2223,
2255.5,
2231.1091604797366,
62.45821853887672,
803004
],
[
2250,
2265,
2240,
2255,
76199,
51.94397894245898,
-13.39150426043534,
-13.835307707722137,
0.4438034472867969,
2193.551358980653,
2254.5,
2315.448641019347,
-0.05406843292911703,
2227,
2254.5,
2235.8873283837893,
60.13977435752839,
879203
]
] | no news data |
0 | [
[
2840,
2855,
2825,
2840,
5536,
49.09397678343732,
-9.592987471553442,
-10.9249499106157,
1.3319624390622575,
2784.369641003268,
2840,
2895.630358996732,
-0.03917630915262814,
2823,
2840,
2832.520527819263,
68.08762065632477,
57791
],
[
2840,
2840,
2780,
2810,
9479,
44.81224648144726,
-10.778446271674056,
-10.895649182827372,
0.11720291115331527,
2781.7112841054964,
2837,
2892.2887158945036,
-0.03897688818787708,
2832,
2837,
2828.0164222554104,
67.5099334665873,
48312
],
[
2780,
2850,
2780,
2850,
10340,
50.95432333411339,
-8.393510046450956,
-10.395221355552088,
2.0017113091011325,
2782.530874624499,
2836,
2889.469125375501,
-0.03770742269076226,
2837,
2836,
2832.4131378043285,
67.68779536183106,
58652
],
[
2815,
2840,
2767,
2785,
6215,
42.647993341864115,
-11.614502917897426,
-10.639077668021157,
-0.9754252498762686,
2775.1071770651283,
2833,
2890.8928229348717,
-0.040870330345832456,
2828,
2833,
2822.930510243463,
68.78152426455742,
52437
],
[
2785,
2835,
2770,
2820,
12107,
47.60122507437201,
-11.213691031789494,
-10.754000340774825,
-0.45969069101466964,
2775.6244806118875,
2830.25,
2884.8755193881125,
-0.03860119734165708,
2821,
2830.25,
2822.3444081947705,
68.5114153885176,
64544
],
[
2795,
2795,
2740,
2760,
11727,
41.05522046524907,
-15.558198060829909,
-11.714839884785842,
-3.8433581760440667,
2765.811830537854,
2828,
2890.188169462146,
-0.04398031786573275,
2805,
2828,
2809.8755265558166,
69.33202857505206,
52817
],
[
2765,
2790,
2745,
2790,
6902,
45.11904131113882,
-16.391550313658627,
-12.6501819705604,
-3.7413683430982267,
2761.5509176905807,
2826,
2890.4490823094193,
-0.045611523219688095,
2801,
2826,
2805.9004212446534,
67.59402653397692,
59719
],
[
2790,
2820,
2785,
2795,
16427,
45.78985697062159,
-16.45880292982156,
-13.411906162412633,
-3.046896767408926,
2759.8864647705423,
2822.25,
2884.6135352294577,
-0.044194196282723176,
2790,
2822.25,
2803.720336995723,
65.26588178155,
76146
],
[
2805,
2820,
2750,
2805,
11052,
47.18042139402189,
-15.52620822248673,
-13.834766574427453,
-1.6914416480592767,
2760.456269156701,
2819,
2877.543730843299,
-0.04153510524533439,
2794,
2819,
2803.9762695965783,
65.60403308286786,
87198
],
[
2780,
2845,
2745,
2820,
21948,
49.28201386544581,
-13.422024811070969,
-13.752218221756157,
0.3301934106851885,
2763.08011409104,
2816.5,
2869.91988590896,
-0.03793352452260619,
2794,
2816.5,
2807.1810156772626,
68.06088786266301,
109146
]
] | no news data |
0 | [
[
6920,
7010,
6900,
6940,
12266,
39.0805003148803,
-204.8973570418957,
-209.2212696696199,
4.323912627724184,
6791.584968272427,
7150.5,
7509.415031727573,
-0.1003887928753437,
6926,
7150.5,
7013.582866402463,
214.3364549390563,
1967032
],
[
6940,
6940,
6830,
6880,
19493,
36.77001376378656,
-203.65777867010456,
-208.10857146971682,
4.450792799612259,
6772.8295545152705,
7122,
7471.1704454847295,
-0.09805404253994089,
6912,
7122,
6986.866293121971,
206.883851014838,
1947539
],
[
6840,
6870,
6800,
6820,
12082,
34.56903777612728,
-205.1520374537995,
-207.51726466653338,
2.3652272127338847,
6779.629017796907,
7084.5,
7389.370982203093,
-0.08606704275618414,
6898,
7084.5,
6953.493034497576,
197.82071879949245,
1935457
],
[
6860,
6870,
6690,
6700,
39178,
30.62120725705194,
-213.5574876409828,
-208.72530926142326,
-4.8321783795595366,
6731.335702403443,
7051,
7370.664297596557,
-0.09067204583649324,
6860,
7051,
6902.794427598062,
196.54781031381444,
1896279
],
[
6630,
6730,
6620,
6630,
25630,
28.57143883672363,
-223.2932963330377,
-211.63890667574617,
-11.654389657291517,
6657.813076979132,
7027.5,
7397.186923020868,
-0.10521150423930777,
6794,
7027.5,
6848.23554207845,
190.3658238628277,
1870649
],
[
6530,
6700,
6530,
6600,
50157,
27.71517421649624,
-230.76957611931357,
-215.46504056445968,
-15.304535554853885,
6590.667212220762,
6998,
7405.332787779238,
-0.11641405766768735,
6726,
6998,
6798.5884336627605,
188.91112215834002,
1820492
],
[
6600,
7250,
6600,
6690,
175927,
34.096223891355095,
-226.81772038355484,
-217.73557652827873,
-9.082143855276115,
6551.517652713448,
6976,
7400.482347286552,
-0.12169792066701603,
6688,
6976,
6776.870746930209,
221.84604200417286,
1996419
],
[
6700,
6940,
6690,
6830,
25940,
42.58662612095167,
-209.9686286203987,
-216.18218694670276,
6.213558326304053,
6541.2658300294315,
6958,
7374.7341699705685,
-0.11978561942241117,
6690,
6958,
6787.496597544167,
223.8570390038748,
2022359
],
[
6900,
6900,
6760,
6860,
16645,
44.244248280900585,
-191.98180597267856,
-211.3421107518979,
19.360304779219348,
6536.7398496352125,
6942,
7347.2601503647875,
-0.11675602142460026,
6722,
6942,
6801.997278035335,
217.86725050359803,
2039004
],
[
6800,
6910,
6800,
6890,
11540,
45.92556356306443,
-173.30857676466258,
-203.73540395445087,
30.4268271897883,
6539.485788374631,
6926.5,
7313.514211625369,
-0.11174885198162685,
6774,
6926.5,
6819.597822428268,
210.1624468961982,
2050544
]
] | no news data |
0 | [
[
17800,
19820,
17510,
18690,
614281,
66.01520239572594,
-144.55565441153522,
-93.26865608049835,
-51.28699833103687,
16600.062782603858,
17899,
19197.937217396142,
-0.14514075841065333,
17344,
17899,
17768.90450148534,
1061.8070884996673,
3846638
],
[
18640,
18970,
18160,
18780,
116179,
66.42280637111384,
-56.507534099084296,
-85.91643168421554,
29.408897585131243,
16577.74707807189,
17918,
19258.25292192811,
-0.1495984955830014,
17674,
17918,
17971.123601188272,
1043.8208678925482,
3962817
],
[
18900,
18970,
18510,
18720,
80015,
65.8557310819993,
8.333671662512643,
-67.0664110148699,
75.40008267738254,
16571.720951684656,
17959,
19346.279048315344,
-0.1544940195239539,
18082,
17959,
18120.89888095062,
1002.1193773287948,
3882802
],
[
18830,
19040,
18300,
18590,
93019,
64.56947470531942,
48.66984516048615,
-43.9191597797987,
92.58900494028484,
16588.84214671655,
18000.5,
19412.15785328345,
-0.1568465157393906,
18464,
18000.5,
18214.719104760494,
983.3965646624524,
3789783
],
[
18720,
19420,
18180,
18400,
413128,
62.64369647008488,
64.56092302743855,
-22.223143218351247,
86.7840662457898,
16726.393232288036,
18069.5,
19412.606767711964,
-0.14866009216768195,
18636,
18069.5,
18251.775283808398,
1001.7253814722773,
3376655
],
[
18500,
19500,
18220,
19210,
431452,
67.14279714309087,
140.89084531035405,
10.399654487389814,
130.49119082296423,
16726.724266948586,
18147,
19567.275733051414,
-0.15653008574986654,
18740,
18147,
18443.42022704672,
1021.6021399385432,
3808107
],
[
19520,
20450,
18880,
20100,
797109,
71.24126278946592,
270.0850482920032,
62.33673324831249,
207.7483150436907,
16586.296454398907,
18251,
19915.703545601093,
-0.1824232694757649,
19004,
18251,
18774.736181637378,
1060.7734156572187,
4605216
],
[
23000,
23900,
21950,
22750,
4031304,
79.45765658524407,
579.6236968013654,
165.79412595892308,
413.82957084244237,
15887.04621227102,
18490,
21092.95378772898,
-0.2815526000788513,
19810,
18490,
19569.788945309905,
1256.4324573959889,
8636520
],
[
24450,
24750,
21400,
22550,
3317907,
77.65444552799042,
799.5799177497138,
292.55128431708124,
507.02863343263255,
15545.836718668075,
18710.5,
21875.163281331923,
-0.33827671963142875,
20602,
18710.5,
20165.831156247925,
1405.9729961534183,
5318613
],
[
22500,
22500,
20900,
21450,
1305873,
68.45310068673577,
875.0489806836013,
409.0508235903853,
465.998157093216,
15498.91272659407,
18876.5,
22254.08727340593,
-0.3578616028825185,
21212,
18876.5,
20422.66492499834,
1423.4034964281743,
4012740
]
] | no news data |
0 | [
[
9460,
9460,
9270,
9330,
152850,
27.628271145520742,
-537.7447467016918,
-524.0023369925808,
-13.74240970911103,
9091.549833347803,
10031.5,
10971.450166652197,
-0.18739972419921194,
9416,
10031.5,
9605.459741792622,
372.8802726701068,
-759959
],
[
9310,
9340,
9180,
9310,
92789,
27.317186571446282,
-530.8657947451338,
-525.3750285430914,
-5.490766202042437,
9023.477551975056,
9962.5,
10901.522448024944,
-0.18851140738267372,
9400,
9962.5,
9546.367793434098,
357.67453890795633,
-852748
],
[
9320,
9360,
9230,
9310,
90604,
27.317186571446282,
-519.426549824806,
-524.1853327994343,
4.758782974628275,
8990.137561019179,
9889,
10787.862438980821,
-0.18179036080105593,
9364,
9889,
9499.094234747277,
341.4120718431023,
-852748
],
[
9310,
9350,
9070,
9090,
114389,
23.88609731649883,
-522.0946451171458,
-523.7671952629767,
1.6725501458308827,
8897.372174025093,
9820,
10742.627825974907,
-0.18790790753053094,
9294,
9820,
9417.275387797821,
337.02549528288074,
-967137
],
[
9150,
9470,
8810,
9080,
182275,
23.740134837480653,
-519.0329574388688,
-522.8203476981552,
3.787390259286326,
8806.478350718333,
9761,
10715.521649281667,
-0.1955786598261791,
9224,
9761,
9349.820310238258,
360.09510276267497,
-1149412
],
[
9050,
9280,
9010,
9200,
96272,
29.32160540714453,
-501.1466442158435,
-518.4856070016929,
17.33896278584939,
8764.918582038583,
9701,
10637.081417961417,
-0.1929865824062297,
9198,
9701,
9319.856248190606,
353.65973827962677,
-1053140
],
[
9280,
9360,
9150,
9270,
115235,
32.42843929351547,
-475.8380324973368,
-509.95609210082165,
34.118059603484824,
8761.757477384497,
9640.5,
10519.242522615503,
-0.18230227117172404,
9190,
9640.5,
9309.884998552487,
343.3983284025106,
-937905
],
[
9360,
9410,
9230,
9350,
87948,
35.896523020960906,
-444.20492607973574,
-496.8058588966045,
52.60093281686875,
8780.78467026807,
9587,
10393.21532973193,
-0.16818928334868657,
9198,
9587,
9317.90799884199,
331.72701923090267,
-849957
],
[
9400,
9630,
9330,
9600,
162865,
45.33810952486654,
-394.4159689026437,
-476.32788089781235,
81.91191199516862,
8807.97144043291,
9555.5,
10303.02855956709,
-0.1564603756092492,
9300,
9555.5,
9374.326399073594,
329.4608035715525,
-687092
],
[
9660,
9830,
9510,
9700,
162384,
48.59930658888897,
-342.93554981628586,
-449.6494146815071,
106.71386486522124,
8845.841882917595,
9529.5,
10213.158117082405,
-0.14348247380920398,
9424,
9529.5,
9439.461119258875,
328.78503188787016,
-524708
]
] | no news data |
0 | [
[
12300,
12710,
12080,
12240,
10248,
49.7461670034578,
-344.8769770022973,
-451.3964750389689,
106.51949803667162,
11796.50646109496,
12215,
12633.49353890504,
-0.06852125074171767,
12156,
12215,
12205.116028638724,
604.9739918471748,
-63146
],
[
12080,
12620,
11820,
12420,
29216,
52.92462338667147,
-304.29014639468005,
-421.97520931011115,
117.6850629154311,
11793.93600467777,
12220.5,
12647.06399532223,
-0.06981121808800471,
12276,
12220.5,
12248.09282291098,
618.904421000948,
-33930
],
[
12400,
12760,
12370,
12650,
23955,
56.693725492159736,
-250.67607516199132,
-387.7153824804872,
137.0393073184959,
11770.564468266879,
12237,
12703.435531733121,
-0.07623364088144496,
12394,
12237,
12328.474258328784,
602.554105215166,
-9975
],
[
12460,
12520,
12190,
12200,
17405,
48.51010186927813,
-241.71147718581597,
-358.51460142155304,
116.80312423573707,
11821.898647366883,
12254,
12686.101352633117,
-0.07052413132579029,
12354,
12254,
12302.779406663029,
592.3716691283685,
-27380
],
[
12300,
12320,
12110,
12300,
8806,
50.22941724173537,
-223.95617703712378,
-331.6029165446672,
107.64673950754343,
11825.742766642968,
12258,
12690.257233357032,
-0.07052655137168078,
12362,
12258,
12302.223525330424,
565.0594070477707,
-18574
],
[
12300,
12360,
12100,
12100,
6271,
46.8593073862989,
-223.44753815097283,
-309.97184086592836,
86.52430271495552,
11828.422102351016,
12232.5,
12636.577897648984,
-0.06606628205991967,
12334,
12232.5,
12261.77882026434,
543.2694494015013,
-24845
],
[
12420,
12420,
12120,
12300,
5473,
50.44026805020294,
-204.5482052555435,
-288.8871137438514,
84.33890848830788,
11828.528810590033,
12229.5,
12630.471189409967,
-0.06557442077108097,
12310,
12229.5,
12269.423056211474,
527.3216315871084,
-19372
],
[
12400,
12540,
12110,
12160,
21675,
48.00182395560068,
-198.57809309809454,
-270.8253096147,
72.24721651660548,
11822.978790818717,
12225,
12627.021209181283,
-0.065770340970353,
12212,
12225,
12247.53844496918,
520.3700864737435,
-41047
],
[
12160,
12480,
12160,
12320,
19217,
50.92193571217278,
-178.874123822623,
-252.43507245628462,
73.56094863366161,
11823.235688086388,
12226.5,
12629.764311913612,
-0.06596561761969687,
12236,
12226.5,
12262.030755975344,
506.0579374399047,
-21830
],
[
12450,
12780,
12340,
12740,
33491,
57.64583871719301,
-127.89381599913031,
-227.52682116485377,
99.63300516572346,
11825.913070886954,
12266.5,
12707.086929113046,
-0.07183580142877687,
12324,
12266.5,
12357.624604780276,
502.7680847656258,
11661
]
] | no news data |
0 | [
[
9910,
10040,
9760,
10040,
86119,
56.275681247817566,
17.402443610822957,
42.109882973993834,
-24.707439363170877,
9863.766533316288,
10028,
10192.233466683712,
-0.03275497939443804,
9938,
10028,
9971.632976496545,
206.46546105208787,
421789
],
[
10000,
10150,
9930,
10020,
30278,
54.658210658612596,
19.45396488350525,
37.57869935589612,
-18.12473447239087,
9862.564839518462,
10026.5,
10190.435160481538,
-0.03270037609964361,
9954,
10026.5,
9981.306381197235,
207.4322138340816,
391511
],
[
10020,
10070,
9870,
10070,
146567,
57.91484678399454,
24.828188503031924,
35.028597185323285,
-10.20040868229136,
9872.052817556365,
10021,
10169.947182443635,
-0.029727009768213755,
9988,
10021,
9999.04510495779,
206.9013414173615,
538078
],
[
10080,
10220,
10025,
10190,
116362,
64.5042087906037,
38.328469817442965,
35.68857171174722,
2.6398981056957425,
9864.78476344159,
10023.5,
10182.21523655841,
-0.03166862604048681,
10046,
10023.5,
10037.236083966232,
206.05124560183566,
654440
],
[
10200,
10230,
10030,
10160,
32013,
61.895081392478104,
46.07565922540016,
37.76598921447781,
8.309670010922346,
9862.008500446023,
10031.5,
10200.991499553977,
-0.03379185556576317,
10096,
10031.5,
10061.788867172985,
205.6190137731331,
622427
],
[
10130,
10220,
10050,
10120,
98686,
58.49751412703476,
48.42943258804007,
39.89867788919027,
8.530754698849805,
9863.485976006417,
10030.5,
10197.514023993583,
-0.033301236028828604,
10112,
10030.5,
10073.431093738389,
203.0747985036236,
523741
],
[
10120,
10280,
10090,
10190,
17820,
62.388464741208644,
55.305700235829136,
42.98008235851805,
12.325617877311089,
9856.484989515333,
10034,
10211.515010484667,
-0.035382700913826406,
10146,
10034,
10096.744874990713,
202.14088432479338,
541561
],
[
10210,
10250,
10140,
10190,
14804,
62.38846474120865,
60.062825028418956,
46.39663089249823,
13.666194135920726,
9852.00203758514,
10042.5,
10232.99796241486,
-0.037938354476447105,
10170,
10042.5,
10115.39589999257,
195.55939258730814,
541561
],
[
10220,
10300,
10140,
10270,
29805,
66.54561713027424,
69.48720684564978,
51.01474608312854,
18.472460762521237,
9836.164276804304,
10051.5,
10266.835723195696,
-0.042846485240152436,
10186,
10051.5,
10146.316719994058,
193.01943597392898,
571366
],
[
10270,
10300,
10150,
10250,
35518,
64.62259634530221,
74.48366317714681,
55.708529501932205,
18.775133675214605,
9826.942140759036,
10059.5,
10292.057859240964,
-0.046236464882144,
10204,
10059.5,
10167.053375995247,
189.94661911864836,
535848
]
] | no news data |
0 | [
[
12900,
13400,
12900,
13260,
138444,
51.51151275608531,
-296.24449231133076,
-257.0119821417437,
-39.232510169587044,
11851.476608347126,
13561.5,
15271.523391652874,
-0.25218794258052196,
12936,
13561.5,
13063.05133710001,
634.3976213651727,
-996922
],
[
13280,
13560,
13280,
13390,
155907,
53.04957961951604,
-254.83078190815831,
-256.5757420950266,
1.7449601868682976,
11857.141658242748,
13503.5,
15149.858341757252,
-0.24384172129555326,
13090,
13503.5,
13128.44106968001,
610.512076981946,
-841015
],
[
13310,
13310,
12660,
12720,
135518,
45.10800945705859,
-272.9273816560071,
-259.84607000722275,
-13.081311648784379,
11777.352562942237,
13459.5,
15141.647437057763,
-0.2499568984074837,
13044,
13459.5,
13046.75285574401,
619.0469286260927,
-976533
],
[
12660,
12970,
12000,
12820,
256376,
46.397793439058724,
-276.0181377928566,
-263.08048356434955,
-12.937654228507029,
11729.01704220246,
13385.5,
15041.98295779754,
-0.24750408394121096,
13024,
13385.5,
13001.402284595208,
644.1150051528004,
-720157
],
[
12810,
12810,
12400,
12420,
81924,
42.133204597848994,
-307.2029964437479,
-271.9049861402292,
-35.29801030351871,
11663.247349088346,
13279.5,
14895.752650911654,
-0.24342070874831948,
12922,
13279.5,
12885.121827676167,
628.106790499029,
-802081
],
[
12420,
12770,
12410,
12680,
44234,
45.63126351037478,
-307.393948418734,
-279.0027785959302,
-28.391169822803818,
11685.209462478493,
13179.5,
14673.790537521507,
-0.2267598220754212,
12806,
13179.5,
12844.097462140933,
608.9563054633841,
-757847
],
[
12740,
12740,
12280,
12380,
66206,
42.443121937426824,
-327.9721136593198,
-288.7966456086081,
-39.175468050711686,
11712.909096182828,
13063.5,
14414.090903817172,
-0.20677320837710753,
12604,
13063.5,
12751.277969712748,
598.3165693588567,
-824053
],
[
12360,
12830,
12110,
12740,
122682,
47.20958377009358,
-311.6390851308988,
-293.36513351306627,
-18.27395161783255,
12015.595133479737,
12942.5,
13869.404866520263,
-0.14323428495580648,
12608,
12942.5,
12749.022375770199,
607.0082429760812,
-701371
],
[
12740,
13830,
12610,
13700,
344271,
57.352180107861045,
-218.70991366127055,
-278.43408954270717,
59.72417588143662,
12226.890652131859,
12902,
13577.109347868141,
-0.10465189084919259,
12784,
12902,
12939.21790061616,
650.7933684777896,
-357100
],
[
13620,
13660,
13220,
13570,
119238,
55.78903355938722,
-153.78010793821522,
-253.5032932218088,
99.72318528359358,
12203.522153186312,
12911.5,
13619.477846813688,
-0.10966624277794033,
13014,
12911.5,
13065.374320492929,
638.5938421579476,
-476338
]
] | no news data |
0 | [
[
11900,
11900,
11700,
11750,
13289,
38.14350130378012,
-214.06234488164773,
-194.12608216991788,
-19.936262711729853,
11268.842917918917,
11988.5,
12708.157082081083,
-0.12005790250341293,
11660,
11988.5,
11742.842086224404,
309.57581079960744,
-292414
],
[
11680,
11850,
11600,
11720,
16171,
37.34463687825523,
-204.0795239649342,
-196.11677052892117,
-7.962753436013031,
11248.256518683846,
11957.5,
12666.743481316154,
-0.11862738554315776,
11720,
11957.5,
11738.273668979524,
305.3203957424926,
-308585
],
[
11610,
11850,
11510,
11640,
16263,
35.22594135210046,
-200.31429932688297,
-196.95627628851355,
-3.3580230383694243,
11214.954090561652,
11934.5,
12654.045909438348,
-0.1205824977063719,
11714,
11934.5,
11718.61893518362,
307.7975103323146,
-324848
],
[
11640,
12050,
11560,
12050,
30170,
50.6718561691539,
-162.3750002591587,
-190.04002108264257,
27.66502082348387,
11215.05174888992,
11929,
12642.94825111008,
-0.11969959780536166,
11786,
11929,
11784.895148146896,
320.8119738800064,
-294678
],
[
11910,
12070,
11900,
11910,
13464,
46.586746076819594,
-141.96814201226152,
-180.42564526856637,
38.45750325630485,
11213.252677183073,
11913,
12612.747322816927,
-0.11747625666363257,
11814,
11913,
11809.916118517516,
310.03969003143453,
-308142
],
[
12090,
12090,
11940,
11940,
9107,
47.562315898040964,
-121.96882980158989,
-168.73428217517107,
46.765452373581184,
11237.248609226723,
11886.5,
12535.751390773277,
-0.10924181058735158,
11852,
11886.5,
11835.932894814014,
300.75114074347493,
-299035
],
[
12120,
12120,
11840,
12000,
16166,
49.547086201602546,
-100.12357003765464,
-155.0121397476678,
54.888569710013144,
11288.023744670545,
11858.5,
12428.976255329455,
-0.09621389810337816,
11908,
11858.5,
11868.746315851211,
299.26891640465533,
-282869
],
[
12000,
12250,
11950,
12100,
19612,
52.75661440408849,
-73.89012070650642,
-138.78773593943552,
64.8976152329291,
11308.147417874667,
11847,
12385.852582125333,
-0.09096861350980558,
12000,
11847,
11914.997052680968,
299.3211366614657,
-263257
],
[
12180,
12200,
12020,
12060,
35701,
51.34947972774563,
-55.685678971773086,
-122.16732454590304,
66.48164557412996,
11330.391615663977,
11834.5,
12338.608384336023,
-0.08519301775926705,
12002,
11834.5,
11943.997642144775,
290.7981983285038,
-298958
],
[
12190,
12190,
11980,
12000,
16841,
49.2284308175004,
-45.57466987508087,
-106.84879361173861,
61.27412373665774,
11344.68469887274,
11824,
12303.31530112726,
-0.08107498327592366,
12020,
11824,
11955.19811371582,
285.02689844789643,
-315799
]
] | no news data |
0 | [
[
49750,
50900,
49550,
50400,
35667,
65.0970523545138,
-930.9957324849747,
-1238.1558409876657,
307.16010850269095,
49251.471862576145,
50100,
50948.528137423855,
-0.03387337873947524,
50230,
50100,
50173.313046079005,
1277.9553540914037,
-50442
],
[
50900,
50900,
50100,
50500,
25376,
65.49292580757354,
-840.940721306768,
-1158.7128170514861,
317.7720957447182,
49280.846063423916,
50135,
50989.153936576084,
-0.034074157238499395,
50270,
50135,
50238.65043686321,
1243.8156859420178,
-25066
],
[
50900,
50900,
49950,
50600,
39489,
65.90932943180957,
-752.8242228474119,
-1077.5350982106713,
324.71087536325945,
49546.07182850756,
50217.5,
50888.92817149244,
-0.026740804360728287,
50270,
50217.5,
50310.92034949057,
1222.8288512318738,
14423
],
[
51100,
51700,
50650,
51300,
49677,
68.75190868298607,
-619.367430916609,
-985.9015647518589,
366.5341338352499,
49576.874032508385,
50310,
51043.125967491615,
-0.029144343768301117,
50510,
50310,
50508.73627959246,
1214.0553618581687,
64100
],
[
50700,
51100,
50200,
50700,
35136,
63.83834540165372,
-555.6121958606673,
-899.8436909736206,
344.2314951129533,
49583.79044902659,
50335,
51086.20955097341,
-0.029848397773851735,
50700,
50335,
50546.98902367397,
1205.908550296871,
28964
],
[
50200,
50800,
50200,
50800,
30300,
64.29633751085727,
-491.3525422315288,
-818.1454612252023,
326.79291899367354,
49575.729085686675,
50355,
51134.270914313325,
-0.030951083877006264,
50780,
50355,
50597.591218939175,
1162.6293681328088,
59264
],
[
50200,
50800,
50100,
50600,
30791,
62.588988474641916,
-451.3616165422427,
-744.7886922886105,
293.4270757463678,
49578.201022128946,
50365,
51151.798977871054,
-0.03124387879960506,
50800,
50365,
50598.07297515134,
1129.5844132661796,
28473
],
[
50800,
51300,
50600,
50800,
28294,
63.62908812798718,
-398.9315566256482,
-675.6172651560181,
276.6857085303699,
49573.03206166318,
50370,
51166.96793833682,
-0.03164454787916697,
50840,
50370,
50638.458380121076,
1098.8998123185954,
56767
],
[
51400,
52000,
50700,
51900,
58663,
68.77157259197084,
-265.558358039998,
-593.6054837328142,
328.04712569281617,
49394.23586701968,
50445,
51495.76413298032,
-0.041659793160088124,
50960,
50445,
50890.766704096866,
1113.2641114386959,
115430
],
[
51300,
53400,
51300,
53100,
65653,
73.21996581149148,
-62.31088498241297,
-487.3465639827339,
425.03567900032095,
49012.994176161345,
50590,
52167.005823838655,
-0.062344567062212114,
51440,
50590,
51332.613363277494,
1183.7452463359318,
181083
]
] | 취업문 연 카드업계…현대·비씨·삼성카드 하반기 신입 모집: (서울=뉴스1) 김민지 기자 = 20일 서울 동대문디자인플라자(DDP)에서 열린 2025 금융권 공동채용 박람회가 구직자들이 채용 면접을 보고 있다. 2025.8.20/뉴스1 Copyright ? 뉴스1. All rights reserved. 무단 전재 및 재배포, AI학습 이용 금지. /사진=(서울=뉴스1) 김민지 기자 현대, 비씨, 삼성 등 카드사들이 나란히 올 하반기 신입 공개채용에 나섰다.1일 카드업계에 따르면 현대카드는 이날부터 '2025 신입 인재 모집'을 시작했다. 지난 3월 채용전환형 인턴십에 이어 올해 두 번째 공개 모집으로 직무 구분 없이 지원할 수 있는 것이 특징이다. 합격자는 입사 후 카드상품기획, 금융상품영업, 재무·경영관리, 리스크·콜렉션, 경영지원, 브랜드 등 다양한 직무를 경험한 뒤 본인의 의사에 따라 최종 부서를 정한다. 서류 접수는 오는 15일 오전 10시까지 진행되며 최종 합격자는 2026년 1월 입사 예정이다. 비씨카드는 2025년 하반기 채용연계형 인턴과 신입사원을 모집한다. 모집 분야는 △Biz 일반 △보훈특별채용 △AX/DX(디지털·데이터) 직군으로 구분된다. AX/DX 직군은 코딩테스트와 인턴십 과정을 별도로 운영해 디지털 역량 검증을 강화했다. 지원 자격은 정규 4년제 대학 졸업(예정)자 중 2025년 11월 입사가 가능한 자로, 공인 영어회화 성적(OPIc, 토익스피킹 등) 제출이 필수다. 전형 절차는 AI역량검사와 실무·임원면접으로 이어지며, AX/DX 지원자는 인턴십까지 거쳐 최종 선발된다.삼성카드는 3급 신입사원을 대상으로 영업·마케팅, 데이터분석, IT·디지털 기획·운영 등 다양한 직무 인력을 선발한다. 지원자는 2026년 1월 입사가 가능해야 하며 영어회화 성적을 제출해야 한다. 채용 절차는 직무적합성 평가, 직무적성검사, 면접, 건강검진 순으로 진행된다. 삼성카드는 전형 과정에서 직무별 실무 이해도를 검증하며, 합격자는 영업 현장과 본사 전략 부문을 포함해 다양한 부서 경험을 거치게 된다. NH투자 "삼성카드, 고배당 매력에 밸류업 공시 기대감도 있어": 삼성카드[심성카드 제공] (서울=연합뉴스) 김태균 기자 = NH투자증권은 삼성카드에 대해 2일 "고배당 카드사로 주목되며 밸류업(기업가치 제고) 공시 기대감이 주가 하방을 지지하는 요소가 되고 있다"며 목표주가를 5만4천원에서 6만8천원으로 올렸다. 삼성카드의 전날 종가는 5만600원이었다. 윤유동 연구원은 이날 보고서에서 "최근 상법개정 및 배당소득 분리과세 추세와 맞물려 수혜가 기대되며, 40%대 배당 성향을 보이면서 실적 등락에도 불구하고 매년 PDS(주당배당금)가 유지 또는 상승 기조를 지켜왔다"며 "레버리지배율은 3.6배로 규제치(7배)를 고려할 때 추가 배당 가능 여력도 갖고 있다"고 분석했다. 윤 연구원은 "시장에서는 자사주 지분 7.9%에 대한 활용 여부도 주목하고 있고 아직 공식적 주주가치 제고 계획을 공시하지는 않은 상황"이라고 전했다. 그는 이어 "상반기에 이어 7월에도 카드업 시장점유율 2위를 지켰고 비우호적 업황 하에서도 취약 차주의 한도 관리와 건전성 개선 조처를 통해 고객 확보 부담이 제한적"이라며 "정부의 소비쿠폰 사용에 따라 3분기 결제액이 반등해 이도 모멘텀(성장 동력)으로 평가된다"고 짚었다. tae@yna.co.kr 삼성카드, 트레이더스 홀세일 클럽 '구월점' 오픈 기념 이벤트: 삼성카드는 트레이더스 홀세일 클럽 '구월점' 오픈 기념 이벤트를 실시한다고 5일 밝혔다. 삼성카드와 단독 제휴를 맺고 있는 트레이더스 홀세일 클럽은 누구나 이용가능한 열린 창고형 마트이다. 구월점은 이날 오픈하는 국내 최대 규모 트레이더스 매장이다. 인천 SSG 랜더스필드와 인접해 있다.오는 21일까지, 삼성카드로 10만원 이상 구매시 보냉백을 선착순으로 증정하는 행사를 진행한다. 트레이더스 제휴 삼성카드로 10만원 이상을 구매하는 고객은 보냉백 증정 이벤트에 더해 추억의 뽑기 이벤트에도 응모할 수 있다. 추첨을 통해 음식물 처리기, 냉장 와규 모둠, 세타필 크림 등의 경품을 증정한다.삼성카드 관계자는 “앞으로도 트레이더스 홀세일 클럽과의 협업을 강화하여 고객들에게 다채로운 혜택을 제공할 계획”이라고 밝혔다. 삼성카드, 트레이더스 홀세일 클럽 '구월점' 오픈 기념 이벤트 진행: 삼성카드는 트레이더스 홀세일 클럽 '구월점' 오픈을 기념해 행사상품 할인, 사은품 증정 등 다양한 이벤트를 진행한다고 5일 밝혔다. 삼성카드와 단독 제휴를 맺고 있는 트레이더스 홀세일 클럽(이하 '트레이더스')은 누구나 이용가능한 열린 창고형 마트다. 국내 최대 규모의 트레이더스 매장으로, 인천 SSG 랜더스필드와 인접해 있는 구월점은 5일 오픈한다. 삼성카드는 트레이더스 구월점 오픈을 기념하여 삼성카드로 결제하는 고객을 대상으로 할인 및 사은품 증정 행사를 진행한다. 오는 21일까지, 삼성카드로 10만원 이상 구매시 보냉백을 선착순으로 증정하는 행사를 진행한다. 트레이더스 제휴 삼성카드로 10만원 이상을 구매하는 고객은 보냉백 증정 이벤트에 더해 추억의 뽑기 이벤트에도 응모할 수 있다. 추첨을 통해 음식물 처리기를 비롯해 냉장 와규 모둠, 세타필 크림 등의 경품을 증정한다. 이밖에도 가전과 식료품 등 다양한 행사상품을 할인가에 구매할 수 있으며, 행사상품과 관련된 자세한 내용은 구월점 매장에서 확인 가능하다. 행사 대상인 트레이더스 제휴카드는 트레이더스클럽 삼성카드를 비롯해 트레이더스 신세계 삼성카드·트레이더스 신세계 삼성카드 5·트레이더스 삼성카드 비즈·트레이더스 삼성카드 비즈디스카운트가 있다. 삼성카드 관계자는 "앞으로도 트레이더스 홀세일 클럽과의 협업을 강화해 고객들에게 다채로운 혜택을 제공할 계획"이라고 말했다. 삼성카드, 트레이더스 홀세일 클럽 '구월점' 오픈 이벤트: 삼성카드로 10만원 이상 결제 시 보냉백 증정삼성카드는 트레이더스 홀세일 클럽 '구월점' 오픈 기념 이벤트를 진행한다고 5일 밝혔다.삼성카드가 이벤트를 여는 트레이더스 홀세일 클럽 '구월점'. 삼성카드삼성카드와 단독 제휴를 맺은 트레이더스는 누구나 이용 가능한 열린 창고형 마트다. 이날 새롭게 오픈한 구월점은 국내 최대 규모의 트레이더스 매장으로, 인천 SSG랜더스필드 근처에 있다.삼성카드는 트레이더스 구월점 오픈 기념으로 삼성카드로 결제하는 고객을 대상으로 할인 및 사은품 증정 행사를 한다.먼저 오는 21일까지 삼성카드로 10만원 이상 구매 시 보냉백을 선착순으로 증정한다.트레이더스 제휴 삼성카드로 10만원 이상을 구매하는 고객은 보냉백 증정 이벤트에 더해 추억의 뽑기 이벤트에도 응모할 수 있다. 추첨을 통해 음식물 처리기, 냉장 와규 모둠, 세타필 크림 등을 준다.이외에도 가전, 식료품 등 다양한 행사상품을 할인가에 구매할 수 있다. 행사 상품과 관련된 자세한 내용은 구월점 매장에서 확인 가능하다.행사 대상인 트레이더스 제휴카드는 트레이더스 클럽 삼성카드, 트레이더스 신세계 삼성카드, 트레이더스 신세계 삼성카드 5, 트레이더스 삼성카드 비즈, 트레이더스 삼성카드 비즈 디스카운트 등이다.삼성카드 관계자는 "앞으로도 트레이더스 홀세일 클럽과의 협업을 강화해 고객들에게 다채로운 혜택을 제공할 계획"이라고 말했다. 삼성카드, 트레이더스 홀세일 클럽 '구월점' 오픈 이벤트: [이데일리 김형일 기자] 삼성카드가 트레이더스 홀세일 클럽(트레이더스) ‘구월점’ 오픈을 기념해 행사 상품 할인, 사은품 증정 등 다양한 이벤트를 진행한다고 5일 밝혔다.(사진=삼성카드)삼성카드와 단독 제휴를 맺고 있는 트레이더스는 누구나 이용가능한 열린 창고형 마트다. 이날 새롭게 오픈한 구월점은 국내 최대 규모의 트레이더스 매장으로, 인천 SSG 랜더스필드와 인접해 있다.삼성카드는 트레이더스 구월점 오픈을 기념하여 삼성카드로 결제하는 고객을 대상으로 할인 및 사은품 증정 행사를 진행한다. 먼저 오는 21일까지, 삼성카드로 10만원 이상 구매 시 보냉백을 선착순으로 증정하는 행사를 진행한다.트레이더스 제휴 삼성카드로 10만원 이상을 구매하는 고객은 보냉백 증정 이벤트에 더해 추억의 뽑기 이벤트에도 응모할 수 있다. 추첨을 통해 △음식물 처리기 △냉장 와규 모둠 △세타필 크림 등의 경품을 증정한다.이외에도 가전, 식료품 등 다양한 행사상품을 할인가에 구매할 수 있으며, 행사 상품과 관련된 자세한 내용은 구월점 매장에서 확인 가능하다.행사 대상인 트레이더스 제휴카드는 △TRADERS CLUB 삼성카드 △트레이더스 신세계 삼성카드 △트레이더스 신세계 삼성카드 5 △트레이더스 삼성카드 BIZ △트레이더스 삼성카드 BIZ DISCOUNT가 있다.삼성카드 관계자는 “앞으로도 트레이더스 홀세일 클럽과의 협업을 강화해 고객들에게 다채로운 혜택을 제공할 계획”이라고 말했다. |
0 | [
[
12400,
12410,
12110,
12240,
10013,
44.859186731297335,
-219.0821378996734,
-200.03296708043928,
-19.04917081923412,
11956.4270320142,
12583,
13209.5729679858,
-0.0995903946572041,
12338,
12583,
12384.658726625501,
387.4927457986483,
27746
],
[
12240,
12250,
11920,
12180,
11020,
43.46897342559126,
-223.41089327265763,
-204.70855231888297,
-18.702340953774666,
11911.003874728976,
12563,
13214.996125271024,
-0.10379624695869197,
12324,
12563,
12343.726981300402,
383.3861210987448,
16726
],
[
12050,
12170,
12000,
12080,
11758,
41.17845631760237,
-232.23358317145903,
-210.2135584893982,
-22.020024682060836,
11851.326860871923,
12538,
13224.673139128077,
-0.10953471672165853,
12260,
12538,
12290.981585040323,
368.85854102026303,
4968
],
[
12080,
12130,
11970,
12040,
14103,
40.2645088443121,
-239.69029368281372,
-216.1089055280813,
-23.581388154732423,
11789.083461156986,
12502.5,
13215.916538843014,
-0.11412382145059208,
12188,
12502.5,
12240.78526803226,
353.94007380452996,
-9135
],
[
12150,
12290,
11900,
12120,
21721,
42.98983300754179,
-236.41916609275904,
-220.17095764101686,
-16.248208451742187,
11749.984717959092,
12468.5,
13187.015282040908,
-0.11525288239016843,
12132,
12468.5,
12216.628214425808,
356.5157828184921,
12586
],
[
12190,
13700,
12190,
13140,
260974,
64.94791654715733,
-149.79455996274373,
-206.09567810536225,
56.30111814261852,
11722.731654121784,
12482,
13241.268345878216,
-0.12165812303768879,
12312,
12482,
12401.302571540646,
443.9075126171712,
273560
],
[
13100,
13570,
13070,
13550,
52147,
69.95695570060961,
-47.51266558779935,
-174.37907560184968,
126.86641001405033,
11637.533825557768,
12511,
13384.466174442232,
-0.13963171200419341,
12586,
12511,
12631.042057232517,
447.9141188588019,
325707
],
[
13810,
14800,
13570,
13930,
386325,
73.70721731379805,
63.47756693488191,
-126.80774709450336,
190.28531402938526,
11493.001839277185,
12562.5,
13631.998160722815,
-0.1702683638961695,
12956,
12562.5,
12890.833645786013,
505.20596751174463,
712032
],
[
13960,
14280,
13820,
14070,
67600,
74.94798210760968,
160.8804264106584,
-69.27011239347101,
230.1505388041294,
11363.038875723842,
12616,
13868.961124276158,
-0.19863048894675941,
13362,
12616,
13126.666916628812,
501.9769698323343,
779632
],
[
14150,
14440,
14120,
14350,
92034,
77.25935670115214,
257.69599521463533,
-3.8768908718497457,
261.5728860864851,
11217.727854770028,
12675,
14132.272145229972,
-0.22994432271873325,
13808,
12675,
13371.33353330305,
492.550043415739,
871666
]
] | no news data |
0 | [
[
10150,
10700,
10150,
10300,
85721,
39.27911576795023,
-191.54475189680306,
-212.04965869185537,
20.504906795052307,
9892.388478738494,
10383.5,
10874.611521261506,
-0.09459460129272518,
10242,
10383.5,
10264.609541998476,
510.1369805913839,
189456
],
[
10300,
10390,
9880,
10030,
80944,
35.87559287561119,
-198.61396407515167,
-209.36251976851466,
10.748555693362988,
9851.569568133147,
10367.5,
10883.430431866853,
-0.09952841704689709,
10218,
10367.5,
10217.687633598782,
510.12719626342795,
108512
],
[
10030,
10070,
9810,
10010,
39034,
35.62931502117588,
-203.48455522257427,
-208.18692685932658,
4.702371636752304,
9814.823239607484,
10354,
10893.176760392516,
-0.10414849534334873,
10148,
10354,
10176.150106879026,
492.26096795889737,
69478
],
[
10000,
10080,
9910,
10050,
30786,
36.56721118398037,
-201.7907499366811,
-206.9076914747975,
5.116941538116407,
9804.279858181844,
10316.5,
10828.720141818156,
-0.09930114705920724,
10118,
10316.5,
10150.920085503221,
469.24232739040474,
100264
],
[
10100,
10360,
10050,
10360,
23873,
43.44464962353555,
-173.43474009802594,
-200.2131011994432,
26.77836110141726,
9834.592686683385,
10294.5,
10754.407313316615,
-0.08935010215486228,
10150,
10294.5,
10192.736068402577,
457.8678754339473,
124137
],
[
10360,
10700,
10300,
10580,
19678,
47.77236726663492,
-131.6921712489584,
-186.50891520934624,
54.81674396038784,
9835.425549865902,
10294,
10752.574450134098,
-0.08909548283157136,
10206,
10294,
10270.188854722062,
453.7344557600939,
143815
],
[
10500,
10690,
10380,
10500,
25548,
46.38244395569355,
-103.86888031309354,
-169.9809082300957,
66.11202791700217,
9858.135935051914,
10283,
10707.864064948086,
-0.0826342633371751,
10300,
10283,
10316.15108377765,
443.46770892008726,
118267
],
[
10500,
11010,
10480,
10690,
58591,
50.096061666689536,
-65.7296195478084,
-149.13065049363826,
83.40103094582986,
9862.967475954123,
10281.5,
10700.032524045877,
-0.08141468152426726,
10436,
10281.5,
10390.92086702212,
449.6485868543667,
176858
],
[
10700,
10700,
10430,
10580,
31078,
48.02230887223561,
-43.87430562004556,
-128.07938151891972,
84.20507589887416,
9853.88744141311,
10290.5,
10727.11255858689,
-0.08485740412747493,
10542,
10290.5,
10428.736693617697,
436.81654493619766,
145780
],
[
10580,
10850,
10580,
10800,
20598,
52.27724986209586,
-8.701346780686436,
-104.20377457127307,
95.50242779058664,
9840.211661236122,
10294.5,
10748.788338763878,
-0.08825845621717958,
10630,
10294.5,
10502.989354894158,
424.901077440755,
166378
]
] | no news data |
0 | [
[
3460,
3575,
3450,
3550,
63213,
51.98666396858966,
-32.91922968554627,
-43.54288079034684,
10.623651104800572,
3364.036424502989,
3510.5,
3656.963575497011,
-0.08344314228572049,
3519,
3510.5,
3504.7991744532383,
176.4818321560735,
9441424
],
[
3510,
3610,
3510,
3605,
40993,
54.73099932955419,
-22.695515113650345,
-39.37340765500754,
16.677892541357195,
3368.8349872392023,
3508.5,
3648.1650127607977,
-0.07961522745378236,
3540,
3508.5,
3524.839339562591,
171.0188441449254,
9482417
],
[
3600,
3865,
3580,
3865,
219916,
64.93452692658494,
6.313896760213083,
-30.235946771963416,
36.549843532176496,
3312.3498417820474,
3524,
3735.6501582179526,
-0.12011927254140328,
3610,
3524,
3592.8714716500726,
179.16035527743074,
9702333
],
[
3860,
3880,
3710,
3795,
120922,
60.95124201507387,
23.386069632781073,
-19.51154349101452,
42.897613123795594,
3292.022909308706,
3535.75,
3779.477090691294,
-0.13786443650783797,
3653,
3535.75,
3633.2971773200584,
178.50604418618568,
9581411
],
[
3780,
3855,
3735,
3830,
54484,
62.199816028077585,
39.28721852573017,
-7.751791087665584,
47.03900961339575,
3272.230620096526,
3549.25,
3826.269379903474,
-0.15610023520657837,
3729,
3549.25,
3672.637741856047,
174.32704103002956,
9635895
],
[
3875,
3875,
3700,
3855,
66248,
63.10722901433173,
53.29196801706348,
4.45696073328023,
48.835007283783256,
3255.564646517141,
3564.5,
3873.435353482859,
-0.17334007770114138,
3790,
3564.5,
3709.1101934848375,
174.3751095278846,
9702143
],
[
3860,
3945,
3790,
3945,
99556,
66.24840694146295,
70.83652140181721,
17.732872866987627,
53.10364853482958,
3239.4433879187795,
3588.25,
3937.0566120812205,
-0.19441600338951884,
3858,
3588.25,
3756.28815478787,
172.99117313303572,
9801699
],
[
3930,
3970,
3785,
3880,
74203,
62.133743553599096,
78.58981512033552,
29.904261317657205,
48.685553802678314,
3248.7604357219,
3611.25,
3973.7395642781,
-0.20075572961057794,
3861,
3611.25,
3781.0305238302963,
173.84894648067603,
9727496
],
[
3875,
3895,
3750,
3895,
61883,
62.70934446980466,
84.96530375882867,
40.9164698058915,
44.048833952937166,
3257.522285039453,
3633.25,
4008.977714960547,
-0.20682733913743728,
3881,
3633.25,
3803.824419064237,
171.78830744634203,
9789379
],
[
3895,
3910,
3835,
3880,
55774,
61.69931480528652,
87.79549794843115,
50.29227543439943,
37.50322251403172,
3254.79018153368,
3646.25,
4037.70981846632,
-0.214719132514951,
3891,
3646.25,
3819.05953525139,
164.87485691446048,
9733605
]
] | no news data |
0 | [
[
2890,
2935,
2860,
2880,
25710,
36.58010506219668,
-32.7204819598187,
-26.062330650001854,
-6.658151309816844,
2849.751172690771,
2932.5,
3015.248827309229,
-0.056435687849431544,
2880,
2932.5,
2895.9086294183335,
86.25952978865605,
5636991
],
[
2935,
2935,
2840,
2875,
25764,
35.95017309338809,
-32.72545880900498,
-27.394956281802482,
-5.330502527202494,
2842.654361297673,
2928.5,
3014.345638702327,
-0.05862771978987676,
2877,
2928.5,
2891.7269035346667,
86.88384908946634,
5611227
],
[
2905,
2945,
2875,
2915,
64870,
44.22506690015057,
-29.16553515741043,
-27.749072056924074,
-1.4164631004863573,
2841.3238238070594,
2926.75,
3012.1761761929406,
-0.05837613475215895,
2881,
2926.75,
2896.3815228277335,
85.67785986879018,
5676097
],
[
2915,
2985,
2915,
2985,
99991,
55.146174578603016,
-20.460004830292746,
-26.29125861159781,
5.831253781305065,
2840.527514601551,
2927.25,
3013.972485398449,
-0.05925184756918538,
2906,
2927.25,
2914.105218262187,
84.55801273530517,
5776088
],
[
2985,
2985,
2940,
2945,
53391,
49.215840347043546,
-16.59715337935677,
-24.352437565149607,
7.7552841857928385,
2840.910122235604,
2926.25,
3011.589877764396,
-0.05832712704956588,
2920,
2926.25,
2920.2841746097497,
81.73244039706908,
5722697
],
[
2945,
2980,
2930,
2965,
8696,
51.99555320711751,
-11.786119867890193,
-21.839174025697723,
10.05305415780753,
2841.1720006502323,
2926,
3010.8279993497677,
-0.0579822278535664,
2937,
2926,
2929.2273396878,
79.46583751156415,
5731393
],
[
2955,
2960,
2875,
2895,
63309,
43.10290800643464,
-13.46652244588222,
-20.164643709734623,
6.6981212638524035,
2839.8466551675892,
2921.75,
3003.6533448324108,
-0.05606458104383384,
2941,
2921.75,
2922.38187175024,
80.21827768930957,
5668084
],
[
2885,
2915,
2880,
2900,
20203,
43.841722133275404,
-14.230752130110886,
-18.977865393809875,
4.747113263698989,
2839.0915978459716,
2918.25,
2997.4084021540284,
-0.054250596867320075,
2938,
2918.25,
2917.905497400192,
76.98840071150175,
5688287
],
[
2900,
2925,
2855,
2900,
13902,
43.841722133275404,
-14.667333767268701,
-18.115759068501642,
3.448425301232941,
2837.911341034917,
2915.5,
2993.088658965083,
-0.0532249418385067,
2921,
2915.5,
2914.324397920154,
76.48922923210877,
5688287
],
[
2885,
2925,
2885,
2925,
34471,
47.77422784072264,
-12.847933810429367,
-17.062194016887187,
4.214260206457819,
2841.1167968783075,
2912.75,
2984.3832031216925,
-0.049185960430309865,
2917,
2912.75,
2916.459518336123,
73.88285571552957,
5722758
]
] | no news data |
0 | [
[
2785,
2835,
2770,
2820,
12107,
47.70828242390602,
-12.386072475038873,
-13.336906364935285,
0.9508338898964119,
2775.6244806118875,
2830.25,
2884.8755193881125,
-0.03860119734165708,
2821,
2830.25,
2822.350924573588,
68.47646294576775,
57024
],
[
2795,
2795,
2740,
2760,
11727,
40.97291940846519,
-16.644135773259677,
-13.998352246600165,
-2.645783526659512,
2765.811830537854,
2828,
2890.188169462146,
-0.04398031786573275,
2805,
2828,
2809.8807396588704,
69.29957273535577,
45297
],
[
2765,
2790,
2745,
2790,
6902,
45.143084945583844,
-17.397386097811705,
-14.678159016842473,
-2.7192270809692314,
2761.5509176905807,
2826,
2890.4490823094193,
-0.045611523219688095,
2801,
2826,
2805.9045917270964,
67.56388896854463,
52199
],
[
2790,
2820,
2785,
2795,
16427,
45.82998629456179,
-17.390418276901073,
-15.220610868854195,
-2.1698074080468785,
2759.8864647705427,
2822.25,
2884.6135352294573,
-0.04419419628272285,
2790,
2822.25,
2803.723673381677,
65.23789689936288,
68626
],
[
2805,
2820,
2750,
2805,
11052,
47.252573642525874,
-16.389056955369142,
-15.454300086157186,
-0.9347568692119559,
2760.456269156701,
2819,
2877.543730843299,
-0.04153510524533439,
2794,
2819,
2803.978938705342,
65.57804712083697,
79678
],
[
2780,
2845,
2745,
2820,
21948,
49.399185132163254,
-14.221163533024537,
-15.207672775530657,
0.9865092425061199,
2763.08011409104,
2816.5,
2869.91988590896,
-0.03793352452260619,
2794,
2816.5,
2807.183150964274,
68.03675804077719,
101626
],
[
2820,
2840,
2795,
2840,
6853,
52.19281440424809,
-10.765165398332556,
-14.319171300091039,
3.554005901758483,
2762.914298835364,
2817.25,
2871.585701164636,
-0.038573574347065966,
2810,
2817.25,
2813.746520771419,
66.39127532357881,
108479
],
[
2805,
2855,
2805,
2840,
14986,
52.1928144042481,
-7.934794604504532,
-13.042295960973739,
5.107501356469207,
2762.914298835364,
2817.25,
2871.585701164636,
-0.038573574347065966,
2820,
2817.25,
2818.997216617135,
65.22046994332318,
108479
],
[
2820,
3010,
2820,
2960,
44807,
65.46166439484242,
3.9458069531042383,
-9.644675378158144,
13.590482331262383,
2740.7145597373865,
2824.5,
2908.2854402626135,
-0.05932762631447231,
2853,
2824.5,
2847.197773293708,
74.1332935188001,
153286
],
[
2960,
3845,
2840,
3565,
4075644,
86.22296735844648,
61.47111236772025,
4.578482171017535,
56.89263019670272,
2518.2823961173176,
2860.25,
3202.2176038826824,
-0.23911728267297083,
3005,
2860.25,
2990.7582186349664,
140.62377255317153,
4228930
]
] | no news data |
0 | [
[
3420,
3625,
3415,
3450,
2343049,
59.06395712432056,
11.392482453092725,
-5.01544429755411,
16.407926750646837,
3171.5514936072364,
3304.75,
3437.9485063927636,
-0.08061033747954528,
3348,
3304.75,
3341.825779575505,
124.73243963279405,
11504071
],
[
3470,
3590,
3390,
3480,
1231512,
61.45195410726798,
22.395546279976315,
0.46675381795197524,
21.92879246202434,
3174.719571302054,
3319,
3463.280428697946,
-0.08694210828439036,
3385,
3319,
3369.460623660404,
130.10869394473733,
12735583
],
[
3470,
3525,
3410,
3430,
502242,
55.627552656026886,
26.7723564431476,
5.7278743429911,
21.0444821001565,
3184.9899384307905,
3329.5,
3474.0100615692095,
-0.08680586368476317,
3412,
3329.5,
3381.5684989283236,
129.02950152011323,
12233341
],
[
3425,
3940,
3405,
3665,
9141897,
70.01317445068533,
48.642821882177486,
14.31086385082838,
34.3319580313491,
3151.821723386927,
3351.75,
3551.678276613073,
-0.11929784537216272,
3494,
3351.75,
3438.254799142659,
158.02739426867657,
21375238
],
[
3685,
4025,
3680,
3875,
4854732,
77.14414751249973,
81.97560452663492,
27.843811985989692,
54.131792540645236,
3070.9784988261626,
3378.5,
3686.0215011738374,
-0.18204617503261053,
3580,
3378.5,
3525.6038393141275,
172.45400896377112,
26229970
],
[
3915,
3990,
3830,
3920,
1563314,
78.33317392587612,
110.74658119079231,
44.42436582695022,
66.32221536384209,
3016.630047401031,
3407.25,
3797.869952598969,
-0.22928752078595296,
3674,
3407.25,
3604.4830714513023,
171.5644368949303,
27793284
],
[
3955,
4970,
3920,
4355,
24594007,
85.94497155343778,
166.72673007364165,
68.88483867628851,
97.84189139735314,
2883.6408605648976,
3458,
4032.3591394351024,
-0.33219152078374925,
3849,
3458,
3754.586457161042,
234.30983425957814,
52387291
],
[
4380,
4505,
4245,
4410,
4419804,
86.58660749794561,
213.073265750249,
97.72252409108061,
115.35074165916838,
2800.369691414103,
3511.5,
4222.630308585897,
-0.40502936556223673,
4045,
3511.5,
3885.669165728834,
236.1448460981797,
56807095
],
[
4570,
5050,
4520,
4595,
11185791,
88.48999115450249,
261.7143034940259,
130.52087997166967,
131.19342352235623,
2720.888954975386,
3574.75,
4428.611045024614,
-0.4777179075597534,
4231,
3574.75,
4027.5353325830674,
264.99164280545256,
67992886
],
[
4630,
4670,
4350,
4360,
2466933,
74.10482157262965,
278.0944407178513,
160.03559212090602,
118.05884859694527,
2714.8184596697274,
3627.25,
4539.681540330273,
-0.5030982371384782,
4328,
3627.25,
4094.0282660664543,
268.92081117649167,
65525953
]
] | no news data |
0 | [
[
1253,
1418,
1128,
1268,
2369315,
91.15109732785298,
174.3681243656497,
110.31331837946739,
64.0548059861823,
256.3089371226208,
826.4499999999999,
1396.591062877379,
-1.3797351633550226,
1231.6000000000001,
826.4499999999999,
1106.7978071150146,
101.89648486109063,
95850299
],
[
1268,
1295,
1100,
1114,
1669337,
69.81505580899197,
167.089598115811,
121.66857432673612,
45.421023789074866,
284.05269623193897,
853.9499999999999,
1423.847303768061,
-1.3347322531016126,
1227.4,
853.9499999999999,
1108.2382456920118,
108.5467359424413,
94180962
],
[
1114,
1148,
860,
1060,
6860141,
64.14517819287927,
155.1752017876944,
128.3698998189278,
26.8053019687666,
318.73154224169843,
878.6999999999999,
1438.6684577583014,
-1.274538426671905,
1189.8,
878.6999999999999,
1098.5905965536094,
121.36482623226692,
87320821
],
[
1097,
1098,
991,
1053,
1460059,
63.42609107989614,
143.5137778635269,
131.39867542784762,
12.11510243567929,
360.93717929364186,
903.8,
1446.6628207063582,
-1.201289711675942,
1152.2000000000003,
903.8,
1089.4724772428876,
120.33876721567643,
85860762
],
[
1060,
1133,
1030,
1074,
979213,
64.70442322834566,
134.41706364529261,
132.00235307133664,
2.414710573955972,
406.878067614335,
929.5,
1452.1219323856649,
-1.1245227162682407,
1113.8000000000002,
929.5,
1086.3779817943102,
119.10028384312812,
86839975
],
[
1074,
1249,
1033,
1191,
2659210,
70.82316076802519,
135.0915232903194,
132.6201871151332,
2.4713361751861953,
455.82558130404874,
960.8999999999999,
1465.974418695951,
-1.0512528227618925,
1098.4,
960.8999999999999,
1107.3023854354483,
126.02169214004755,
89499185
],
[
1192,
1210,
1100,
1186,
1235441,
70.26258478153028,
133.68158115134838,
132.83246592237623,
0.8491152289721526,
517.5889192793886,
992.7499999999999,
1467.9110807206112,
-0.9572623132120097,
1112.8000000000002,
992.7499999999999,
1123.0419083483587,
124.87728555861558,
88263744
],
[
1192,
1282,
1162,
1249,
1698401,
73.14669682722722,
136.07912983276583,
133.48179870445415,
2.59733112831168,
596.8148890045743,
1029.2,
1461.5851109954258,
-0.8402353497773527,
1150.6000000000001,
1029.2,
1148.233526678687,
124.52890801871447,
89962145
],
[
1316,
1316,
1172,
1250,
1695638,
73.19114269077596,
136.48656392979933,
134.0827517495232,
2.403812180276134,
685.0971254742526,
1064.2,
1443.3028745257475,
-0.7124654661261932,
1190,
1064.2,
1168.5868213429496,
125.91970030309201,
91657783
],
[
1253,
1330,
1207,
1259,
1913378,
73.61442238259598,
135.96832495818956,
134.45986639125647,
1.5084585669330863,
771.8519018070022,
1096.3,
1420.7480981929978,
-0.5918965578637194,
1227,
1096.3,
1186.6694570743598,
125.7111502814426,
93571161
]
] | no news data |
0 | [
[
14630,
14730,
14560,
14680,
2469,
28.476503185356048,
-388.4158468023179,
-401.3269878094658,
12.911141007147876,
14405.792877259995,
15098.5,
15791.207122740005,
-0.0917584028532642,
14724,
15098.5,
14815.382219955876,
334.67742654158684,
-253676
],
[
14750,
14750,
14570,
14650,
2434,
27.95038273095477,
-378.9698564752962,
-396.8555615426319,
17.88570506733572,
14354.964677425221,
15062,
15769.035322574779,
-0.09388332526553958,
14700,
15062,
14782.305775964702,
323.6290389314735,
-256110
],
[
14650,
14650,
14430,
14430,
12002,
24.39143228660027,
-384.8002645498491,
-394.4445021440754,
9.644237594226297,
14295.6365869414,
15001.5,
15707.3634130586,
-0.09410571117002962,
14632,
15001.5,
14711.844620771762,
316.2269647220825,
-268112
],
[
14430,
14830,
14430,
14800,
6371,
38.56061413811949,
-355.46739036837425,
-386.6490797889352,
31.18168942056093,
14316.432515614664,
14959.5,
15602.567484385336,
-0.08597446229958698,
14638,
14959.5,
14729.47569661741,
322.2107529562195,
-261741
],
[
14880,
14890,
14750,
14780,
2340,
38.14449414947684,
-330.03032495133994,
-375.3253288214162,
45.29500387007624,
14357.453012860955,
14916,
15474.546987139045,
-0.07489232865902991,
14668,
14916,
14739.580557293928,
309.1956991736324,
-264081
],
[
14700,
14800,
14610,
14690,
12631,
36.248811625879725,
-313.5194580297175,
-362.96415466307644,
49.444696633358944,
14340.037036955064,
14890.5,
15440.962963044936,
-0.07393478567475051,
14670,
14890.5,
14729.664445835144,
300.6817206612301,
-276712
],
[
14800,
14800,
14500,
14620,
16261,
34.80018804299339,
-302.59476789990185,
-350.89027731044155,
48.295509410539694,
14314.000907441765,
14865,
15415.999092558235,
-0.07413374941920418,
14664,
14865,
14707.731556668115,
300.6330263282851,
-292973
],
[
14790,
14800,
14620,
14710,
6038,
38.2187810747992,
-283.40767713836794,
-337.3937572760268,
53.98608013765886,
14317.867181909976,
14836.5,
15355.132818090024,
-0.06991309514912865,
14720,
14836.5,
14708.185245334493,
292.01638159055045,
-286935
],
[
14710,
14800,
14580,
14690,
6410,
37.74515625068945,
-266.7407806484098,
-323.26316195050345,
56.52238130209366,
14347.798560803227,
14802,
15256.201439196773,
-0.061370279583404026,
14698,
14802,
14704.548196267595,
286.87235433408256,
-293345
],
[
14700,
15160,
14560,
14880,
24078,
44.74999633362355,
-235.48619473008512,
-305.7077685064198,
70.22157377633471,
14416.210587909218,
14776,
15135.789412090782,
-0.048699162437842745,
14718,
14776,
14739.638557014077,
309.23861473879094,
-269267
]
] | no news data |
0 | [
[
1533,
1533,
1500,
1527,
90872,
39.0238164168099,
-36.09762877822982,
-43.67363933994004,
7.57601056171022,
1469.216487395312,
1542.45,
1615.683512604688,
-0.09495738935419369,
1522.6000000000001,
1542.45,
1526.2044426175012,
64.13312561101544,
456055
],
[
1533,
1542,
1518,
1540,
130500,
41.560195999609235,
-32.69008084599045,
-41.47692764115013,
8.786846795159676,
1468.9914826925476,
1540.8,
1612.6085173074523,
-0.09320939422047293,
1527.4,
1540.8,
1528.963554094001,
61.266473781657204,
586555
],
[
1543,
1547,
1526,
1546,
108270,
42.743967397871806,
-29.16918054755797,
-39.0153782224317,
9.846197674873729,
1468.8012641649266,
1540.15,
1611.4987358350736,
-0.09265167137626011,
1536.2,
1540.15,
1532.370843275201,
58.39029708296741,
694825
],
[
1550,
1570,
1546,
1555,
85755,
44.558116629482676,
-25.360279395822317,
-36.284358457109825,
10.924079061287507,
1469.6456252569374,
1538.9,
1608.1543747430628,
-0.09000503573079827,
1540.4,
1538.9,
1536.8966746201609,
55.933847291326884,
780580
],
[
1541,
1570,
1541,
1561,
49124,
45.791262560884505,
-21.608459070150957,
-33.34917857971805,
11.740719509567093,
1470.034092936603,
1538.35,
1606.6659070633968,
-0.08881711842350172,
1545.8000000000002,
1538.35,
1541.7173396961289,
54.010001056232106,
829704
],
[
1561,
1561,
1510,
1526,
405603,
40.177422347288264,
-21.2147712472447,
-30.92229711322338,
9.707525865978681,
1482.593688801003,
1532.7999999999997,
1583.0063111989964,
-0.06550927870432761,
1545.6000000000001,
1532.7999999999997,
1538.5738717569031,
53.79500098078696,
424101
],
[
1529,
1614,
1521,
1605,
528400,
53.91184680976566,
-14.362568294856601,
-27.610351349550026,
13.247783054693425,
1485.1359298402203,
1532.35,
1579.5640701597795,
-0.06162308892848183,
1558.6000000000001,
1532.35,
1551.8590974055226,
56.59535805358789,
952501
],
[
1605,
1669,
1570,
1668,
646464,
61.50245419921517,
-3.8047162005941573,
-22.849224319758854,
19.044508119164696,
1462.0885676829996,
1539.0000000000002,
1615.9114323170008,
-0.0999498795542568,
1583,
1539.0000000000002,
1575.0872779244182,
59.62426104976018,
1598965
],
[
1699,
1699,
1648,
1692,
174826,
63.9390304032347,
6.4249937444903935,
-16.994380706909006,
23.4193744513994,
1444.3854748138783,
1547.1000000000001,
1649.814525186122,
-0.13278330448726236,
1610.4,
1547.1000000000001,
1598.4698223395349,
59.008242403348746,
1773791
],
[
1693,
1762,
1681,
1730,
453391,
67.45166350517988,
17.397843487852924,
-10.11593586795662,
27.513779355809547,
1428.7695065620978,
1558.2,
1687.6304934379023,
-0.16612821645219125,
1644.2,
1558.2,
1624.775857871628,
60.57908223168098,
2227182
]
] | no news data |
0 | [
[
31600,
31600,
31350,
31500,
59,
27.84654098872577,
-380.7213064051248,
-377.68931423602425,
-3.0319921691005334,
31314.219506546317,
31935,
32555.780493453683,
-0.03887775127312876,
31490,
31935,
31646.324554886534,
385.55139194503073,
-16663
],
[
31500,
31750,
31500,
31700,
89,
34.86050063126509,
-354.7713939652531,
-373.10573018187,
18.33433621661692,
31291.384143743726,
31920,
32548.615856256274,
-0.03938695841204725,
31490,
31920,
31657.05964390923,
375.8691496632428,
-16574
],
[
31400,
31800,
31350,
31550,
51,
32.32268816744918,
-342.363099102502,
-366.9572039659964,
24.594104863494408,
31264.926191848775,
31880,
32495.073808151225,
-0.03858681356030267,
31510,
31880,
31635.647715127387,
381.16421040158264,
-16625
],
[
31600,
31750,
31550,
31600,
105,
34.046257581796944,
-324.75132279576064,
-358.5160277319493,
33.76470493618865,
31251.260734169082,
31845,
32438.739265830918,
-0.037289324278908346,
31560,
31845,
31628.51817210191,
368.22390965861246,
-16520
],
[
31750,
31800,
31650,
31750,
330,
39.06034186961993,
-295.28624081417365,
-345.8700703483942,
50.58382953422057,
31251.74334616695,
31822.5,
32393.25665383305,
-0.035871264283638946,
31620,
31822.5,
31652.81453768153,
356.2079161115687,
-16190
],
[
31750,
31900,
31700,
31900,
731,
43.67204020590321,
-256.87016529225366,
-328.0700893371661,
71.19992404491245,
31252.954862273436,
31815,
32377.045137726564,
-0.03533208472271341,
31700,
31815,
31702.251630145227,
345.0502078178852,
-15459
],
[
31900,
32000,
31600,
31600,
904,
37.5513413601577,
-247.77642902531443,
-312.0113572747958,
64.23492824948136,
31259.473950295454,
31780,
32300.526049704546,
-0.032758089975113,
31680,
31780,
31681.801304116183,
348.97519297375055,
-16363
],
[
31600,
32000,
31600,
32000,
1525,
48.01330405020598,
-205.91921196118346,
-290.7929282120733,
84.87371625088986,
31302.665933818495,
31762.5,
32222.334066181505,
-0.02895452600906764,
31770,
31762.5,
31745.441043292947,
352.6198220470541,
-14838
],
[
32000,
32000,
31800,
32000,
373,
48.01330405020599,
-170.7784383415783,
-266.7900302379743,
96.011591896396,
31317.422939117587,
31755,
32192.577060882413,
-0.02755956925727685,
31850,
31755,
31796.35283463436,
341.7184061865502,
-14838
],
[
31800,
32250,
31800,
31950,
628,
46.87486582434808,
-145.28890415708884,
-242.48980502179722,
97.20090086470839,
31317.422939117587,
31755,
32192.577060882413,
-0.02755956925727685,
31890,
31755,
31827.08226770749,
349.4528057446538,
-15466
]
] | no news data |
0 | [
[
2660,
2695,
2635,
2695,
83569,
44.37500454453293,
-23.08216786282628,
-20.969260762247018,
-2.112907100579264,
2674.338070479629,
2735.25,
2796.161929520371,
-0.044538473280592926,
2708,
2735.25,
2715.100303417686,
68.7798543287589,
961570
],
[
2685,
2700,
2670,
2685,
71108,
43.117545027994225,
-24.247528913862425,
-21.6249143925701,
-2.6226145212923235,
2669.9605384815045,
2734,
2798.0394615184955,
-0.04684671654608303,
2699,
2734,
2709.080242734149,
66.00986473384755,
890462
],
[
2685,
2725,
2675,
2725,
57743,
49.30567746493307,
-21.693352769644207,
-21.638602067984923,
-0.05475070165928386,
2669.129742988653,
2732.5,
2795.870257011347,
-0.046382621783236516,
2697,
2732.5,
2712.2641941873194,
64.86630296714415,
948205
],
[
2730,
2750,
2730,
2735,
91642,
50.74821762265762,
-18.64727912081662,
-21.040337478551262,
2.393058357734642,
2670.3335641740355,
2730.5,
2790.6664358259645,
-0.0440699035531694,
2700,
2730.5,
2716.8113553498556,
62.018709898062426,
1039847
],
[
2735,
2760,
2735,
2750,
91299,
52.91267267404484,
-14.851668380330011,
-19.80260365890701,
4.950935278576999,
2671.4709691529097,
2729.5,
2787.5290308470903,
-0.04251989803780203,
2718,
2729.5,
2723.4490842798846,
59.37451633391511,
1131146
],
[
2755,
2765,
2740,
2760,
72973,
54.35290703660056,
-10.910928701825014,
-18.024268667490613,
7.113339965665599,
2671.8249916939726,
2729.25,
2786.6750083060274,
-0.04208116391391583,
2731,
2729.25,
2730.7592674239077,
56.919193738635464,
1204119
],
[
2765,
2810,
2765,
2800,
148711,
59.66705602000989,
-4.5082303360240985,
-15.321061001197311,
10.812830665173212,
2666.677166311813,
2731.75,
2796.822833688187,
-0.0476418659746954,
2754,
2731.75,
2744.607413939126,
56.42496561444722,
1352830
],
[
2795,
2815,
2770,
2785,
82007,
56.9877750849497,
-0.6370765698147807,
-12.384264114920805,
11.747187545106025,
2666.022505577239,
2735,
2803.977494422761,
-0.05044058093072108,
2766,
2735,
2752.6859311513012,
55.6088966419867,
1270823
],
[
2790,
2805,
2770,
2800,
134163,
58.9718159891327,
3.5997199885523514,
-9.187467294226176,
12.787187282778527,
2663.39751348925,
2738.25,
2813.10248651075,
-0.05467176956870276,
2779,
2738.25,
2762.1487449210413,
54.13683259613051,
1404986
],
[
2800,
2815,
2770,
2795,
107007,
58.01123442096802,
6.479264642674025,
-6.054120906846135,
12.53338554952016,
2667.2115748107376,
2743.25,
2819.2884251892624,
-0.055436744875065995,
2788,
2743.25,
2768.718995936833,
53.484201696406906,
1297979
]
] | no news data |
0 | [
[
8010,
8080,
8000,
8080,
4752,
49.22259010119845,
-44.42460701427626,
-52.44386928357106,
8.0192622692948,
8016.462855060679,
8118.5,
8220.53714493932,
-0.025136945233558063,
8084,
8118.5,
8099.569789426918,
105.2143651962032,
-3093
],
[
8080,
8090,
8040,
8090,
344,
50.23925599521368,
-42.423766655766485,
-50.43984875801015,
8.016082102243665,
8017.83255753535,
8113,
8208.16744246465,
-0.023460481317552045,
8082,
8113,
8097.655831541535,
101.27048196790298,
-2749
],
[
8030,
8120,
8030,
8120,
508,
53.262538748355,
-37.979532566841044,
-47.94778551977633,
9.968252952935288,
8020.087762088161,
8110,
8199.91223791184,
-0.02217317827665583,
8086,
8110,
8102.124665233228,
100.4654475416242,
-2241
],
[
8120,
8130,
8050,
8120,
849,
53.26253874835499,
-34.0647675961236,
-45.17118193504579,
11.106414338922185,
8020.47661122622,
8110.5,
8200.52338877378,
-0.022199220460829783,
8096,
8110.5,
8105.699732186583,
99.00362986007961,
-2241
],
[
8130,
8130,
8010,
8080,
336,
48.68824427967002,
-33.80032475472217,
-42.89701049898106,
9.096685744258892,
8017.481028449691,
8108,
8198.51897155031,
-0.022328310693218868,
8098,
8108,
8100.559785749267,
100.50337058435964,
-2577
],
[
8080,
8880,
8070,
8100,
25108,
50.956232368491996,
-31.612509710836093,
-40.64011034135207,
9.027600630515977,
8018.789348447973,
8104.5,
8190.210651552027,
-0.021151373077186064,
8102,
8104.5,
8100.447828599414,
151.18170125690537,
22531
],
[
8100,
8450,
8100,
8220,
2416,
61.851488125825476,
-19.965503511654788,
-36.505188975412615,
16.539685463757827,
8009.393465083491,
8108.5,
8207.60653491651,
-0.02444509709971245,
8128,
8108.5,
8124.358262879531,
165.38300830998355,
24947
],
[
8290,
8380,
8130,
8130,
1770,
52.4417649023195,
-17.792316278546423,
-32.76261443603938,
14.970298157492955,
8009.762435169753,
8107.5,
8205.237564830248,
-0.024110407605364727,
8130,
8107.5,
8125.486610303626,
171.42707914498473,
23177
],
[
8260,
8260,
8120,
8120,
1271,
51.50417842689871,
-16.684636067096108,
-29.547018762250726,
12.862382695154619,
8015.2496373815475,
8110.5,
8205.750362618453,
-0.023488160438555696,
8130,
8110.5,
8124.389288242901,
169.18228777748584,
21906
],
[
8120,
8570,
8120,
8170,
1879,
55.76286532560045,
-11.638053154226327,
-25.965225640645848,
14.32717248641952,
8026.684976897806,
8117.5,
8208.315023102194,
-0.022375121183170598,
8148,
8117.5,
8133.511430594321,
189.2406957933797,
23785
]
] | no news data |
0 | [
[
4480,
4530,
4325,
4330,
989021,
26.624812016637215,
-249.98921092162072,
-139.36846142023785,
-110.62074950138287,
4420.646315942421,
5153.25,
5885.853684057579,
-0.2843268555018984,
4611,
5153.25,
4799.12089305725,
373.7058915832827,
-33755539
],
[
4330,
4400,
4300,
4345,
703593,
27.120015613874617,
-275.47695159533123,
-166.59015945525653,
-108.8867921400747,
4295.290298305386,
5112,
5928.709701694614,
-0.31952648736095995,
4523,
5112,
4708.2967144458,
354.1554707559054,
-33051946
],
[
4325,
4350,
4240,
4290,
623270,
26.41603877466643,
-296.69410509643876,
-192.61094858349298,
-104.08315651294578,
4172.233748987245,
5065,
5957.766251012755,
-0.35252369240385184,
4449,
5065,
4624.637371556641,
336.71579427334075,
-33675216
],
[
4285,
4430,
4265,
4290,
444505,
26.416038774666426,
-309.93610165603604,
-216.07597919800162,
-93.86012245803443,
4066.4569767521302,
5011.5,
5956.54302324787,
-0.37714976484001594,
4346,
5011.5,
4557.709897245313,
324.45038039667355,
-33675216
],
[
4300,
4310,
4200,
4255,
385821,
25.91948136733517,
-319.57087273086654,
-236.77495790457462,
-82.79591482629192,
3967.7660820019664,
4957.75,
5947.733917998034,
-0.39936822873199884,
4302,
4957.75,
4497.167917796251,
309.13249608262544,
-34061037
],
[
4260,
4275,
4170,
4260,
367398,
26.133099586581924,
-323.0787888409941,
-254.03572409185853,
-69.04306474913557,
3881.9209129054684,
4907.25,
5932.579087094531,
-0.41788337137685316,
4288,
4907.25,
4449.734334237,
294.5516035052951,
-33693639
],
[
4240,
4300,
4070,
4180,
1022865,
24.896098080117994,
-328.52711298606846,
-268.9340018707005,
-59.59311111536795,
3799.415800088064,
4846.25,
5893.084199911937,
-0.4320182408715755,
4255,
4846.25,
4395.7874673896,
289.9407746834883,
-34716504
],
[
4185,
4205,
4070,
4100,
432815,
23.68855519965981,
-335.43361067253863,
-282.23392363106814,
-53.1996870414705,
3717.879613470749,
4781.25,
5844.620386529251,
-0.4448085276985102,
4217,
4781.25,
4336.62997391168,
278.87357649181064,
-35149319
],
[
4110,
4265,
4060,
4215,
609877,
29.018343309478478,
-327.8482899349019,
-291.3567968918349,
-36.49149304306701,
3681.5677231223663,
4717,
5752.432276877634,
-0.4390215293099995,
4202,
4717,
4312.303979129345,
273.59689245668136,
-34539442
],
[
4215,
4235,
4130,
4150,
364337,
27.834997561035284,
-323.35439716399105,
-297.7563169462661,
-25.59808021772494,
3645.2646546261317,
4653,
5660.735345373869,
-0.43315510224537657,
4181,
4653,
4279.843183303476,
261.5542572812041,
-34903779
]
] | no news data |
0 | [
[
6600,
6600,
6430,
6510,
10951,
42.47270043718516,
-122.61611017004816,
-206.69124875719484,
84.07513858714668,
6075.196933559756,
6393.5,
6711.803066440244,
-0.09957083489176322,
6492,
6393.5,
6434.634998995902,
241.5004126252975,
-132690
],
[
6500,
6530,
6410,
6460,
4199,
40.994291844048114,
-110.88721207325216,
-187.53044142040633,
76.64322934715418,
6075.779108360002,
6391,
6706.220891639998,
-0.09864524851822805,
6532,
6391,
6439.707999196722,
232.82181172349055,
-136889
],
[
6430,
6530,
6370,
6430,
7830,
40.092545950994946,
-102.82739490826225,
-170.58983211797752,
67.76243720971527,
6079.479669678777,
6384,
6688.520330321223,
-0.09540110599035805,
6500,
6384,
6437.766399357378,
227.62025374324122,
-144719
],
[
6400,
6550,
6400,
6520,
9032,
44.06749009858939,
-88.1614139965659,
-154.1041484936952,
65.9427344971293,
6080.512070706251,
6383,
6685.487929293749,
-0.09477923524792399,
6504,
6383,
6454.213119485903,
222.0759499044383,
-135687
],
[
6600,
6700,
6440,
6560,
3725,
45.78911613073861,
-72.47540144185768,
-137.77839908332768,
65.30299764147,
6081.2831695483,
6382.5,
6683.7168304517,
-0.09438835266798275,
6496,
6382.5,
6475.370495588722,
224.78481062554982,
-131962
],
[
6560,
6840,
6450,
6530,
11100,
44.67836258632076,
-61.75302235834624,
-122.5733237383314,
60.82030137998515,
6080.033242814804,
6384,
6687.966757185196,
-0.09522768082242983,
6500,
6384,
6486.296396470978,
236.5858955808677,
-143062
],
[
6480,
6650,
6430,
6630,
12326,
49.109878974437706,
-44.671351881426745,
-106.99292936695048,
62.32157748552373,
6070.627833291168,
6391.5,
6712.372166708832,
-0.10040590368734478,
6534,
6391.5,
6515.037117176783,
235.4011887536629,
-130736
],
[
6550,
6620,
6550,
6560,
7461,
46.31318646165114,
-36.36324707037693,
-92.86699290763578,
56.50374583725885,
6073.199948777057,
6402,
6730.800051222943,
-0.10271791665821393,
6560,
6402,
6524.029693741427,
224.30110384268698,
-138197
],
[
6560,
6660,
6500,
6650,
4253,
50.237026812219796,
-22.260164986842938,
-78.74562732347721,
56.48546233663427,
6070.377113395288,
6416.5,
6762.622886604712,
-0.10788526037706295,
6586,
6416.5,
6549.2237549931415,
219.7081678539236,
-133944
],
[
6590,
6850,
6580,
6750,
11412,
54.239061066459044,
-2.9798566309473244,
-63.59247318497123,
60.61261655402391,
6071.348768688296,
6440.5,
6809.651231311704,
-0.11463433935616914,
6624,
6440.5,
6589.379003994513,
223.30044157864336,
-122532
]
] | no news data |
0 | [
[
12950,
13690,
12950,
13610,
63451,
32.00028871906067,
-505.667651943666,
-484.2666263493262,
-21.401025594339785,
13077.053713131154,
14191.5,
15305.946286868846,
-0.15705827951504014,
13612,
14191.5,
13758.340580743548,
656.8614432898074,
-812169
],
[
13610,
15200,
13540,
14960,
482263,
46.07084091416064,
-381.5814555174584,
-463.7295921829527,
82.14813666549429,
13056.539931049112,
14209,
15361.460068950888,
-0.16221550692531325,
13858,
14209,
13998.67246459484,
728.5141973405355,
-329906
],
[
15000,
15330,
14350,
14540,
195444,
43.083947237677364,
-313.51869244259615,
-433.68741223488144,
120.16871979228529,
13056.4450188852,
14209.5,
15362.5549811148,
-0.162293533356529,
13976,
14209.5,
14106.937971675872,
746.4774689590687,
-525350
],
[
14540,
15000,
14390,
14770,
85026,
45.17997059165296,
-238.27272487747177,
-394.6044747633995,
156.3317498859277,
13049.515458524093,
14222,
15394.484541475907,
-0.16488321494528302,
14190,
14222,
14239.550377340698,
736.7290783191352,
-440324
],
[
14900,
15350,
14640,
14770,
162228,
45.17997059165295,
-176.60397279793324,
-351.00437437030627,
174.40040157237303,
13045.651974270619,
14227,
15408.348025729381,
-0.16607127654872866,
14530,
14227,
14345.64030187256,
734.8198584391969,
-440324
],
[
14780,
15120,
14410,
15000,
126381,
47.42543610606883,
-107.927839712278,
-302.38906743870064,
194.46122772642263,
13027.906717413096,
14242.5,
15457.093282586904,
-0.1705590005387964,
14808,
14242.5,
14476.512241498049,
733.0470114078256,
-313943
],
[
15000,
15100,
14570,
14650,
115113,
44.44220038655508,
-80.81203356582591,
-258.07366066412567,
177.26162709829975,
13039.0374911932,
14266.5,
15493.9625088068,
-0.17207619371349672,
14746,
14266.5,
14511.209793198439,
718.5436534501239,
-429056
],
[
14580,
15000,
14420,
14470,
120524,
42.946005531471656,
-73.00549560418403,
-221.06002765213736,
148.05453204795333,
13045.663314095493,
14276.5,
15507.336685904507,
-0.17242835231387346,
14732,
14276.5,
14502.967834558753,
708.6476782036865,
-549580
],
[
14580,
14830,
14310,
14680,
120569,
45.26136302374644,
-49.30515394643771,
-186.70905291099746,
137.40389896455974,
13176.083148391437,
14224.5,
15272.916851608563,
-0.14741001112286026,
14714,
14224.5,
14538.374267647003,
695.1728440462803,
-429011
],
[
14690,
15100,
14370,
14600,
149465,
44.52014840009002,
-36.556394483002805,
-156.67852122539853,
120.12212674239572,
13176.083148391437,
14224.5,
15272.916851608563,
-0.14741001112286026,
14680,
14224.5,
14550.699414117604,
697.6604980429745,
-578476
]
] | no news data |
0 | [
[
3255,
3530,
3255,
3330,
76211,
27.393800500264827,
-231.1819859903103,
-220.96061776543453,
-10.22136822487576,
3162.420158653738,
3652,
4141.579841346263,
-0.26811601388075706,
3351,
3652,
3437.7076041753567,
201.3125805521322,
-1049895
],
[
3340,
3450,
3330,
3425,
28009,
33.652702114687195,
-219.4613938909124,
-220.66077299053012,
1.1993790996177154,
3153.1467194291845,
3623,
4092.8532805708155,
-0.2593724982449989,
3326,
3623,
3435.1660833402857,
195.50453908412277,
-1021886
],
[
3425,
4280,
3410,
3840,
1945377,
52.795863244411976,
-174.67219616185776,
-211.46305762479565,
36.7908614629379,
3174.5201879201813,
3612.5,
4050.4798120798187,
-0.24248017277775427,
3424,
3612.5,
3516.132866672229,
243.68278629239973,
923491
],
[
3790,
3945,
3745,
3850,
170739,
53.14666961206651,
-136.79265724408742,
-196.52897754865404,
59.73632030456662,
3190.4488794141944,
3605,
4019.5511205858056,
-0.22998675205869937,
3540,
3605,
3582.906293337783,
240.56258727151402,
1094230
],
[
3850,
3850,
3665,
3845,
118568,
52.93484144308766,
-105.95492553080203,
-178.41416714508367,
72.45924161428164,
3190.096572432489,
3605.25,
4020.403427567511,
-0.23030493173428238,
3658,
3605.25,
3635.3250346702266,
236.59383103783446,
975662
],
[
3810,
4050,
3805,
3885,
214955,
54.49733821937337,
-77.3959627864242,
-158.21052627335177,
80.81456348692757,
3185.90746836368,
3608,
4030.09253163632,
-0.23397590445472286,
3769,
3608,
3685.2600277361817,
237.19427167798915,
1190617
],
[
3890,
3925,
3775,
3775,
65404,
49.61886621026347,
-62.91363057602621,
-139.15114713388667,
76.23751655786046,
3193.905583679979,
3602,
4010.094416320021,
-0.22659323504720771,
3839,
3602,
3703.2080221889455,
230.96610941527567,
1125213
],
[
3745,
3910,
3665,
3785,
78436,
50.056568584736674,
-50.05238875219857,
-121.33139545754906,
71.2790067053505,
3199.7619679133422,
3597.75,
3995.7380320866578,
-0.22124273898222932,
3828,
3597.75,
3719.5664177511567,
231.96853017132742,
1203649
],
[
3785,
3845,
3700,
3765,
55134,
49.13710359336071,
-41.00096124062702,
-105.26530861416467,
64.26434737353765,
3199.51129286584,
3604.25,
4008.98870713416,
-0.22458969668261636,
3811,
3604.25,
3728.6531342009257,
225.7564923019469,
1148515
],
[
3770,
3795,
3625,
3750,
44873,
48.41875753887589,
-34.63872075446034,
-91.13999104222381,
56.501270287763475,
3200.8042397880063,
3610.75,
4020.6957602119937,
-0.22706958953790415,
3792,
3610.75,
3732.922507360741,
221.7738857089507,
1103642
]
] | no news data |
0 | [
[
4305,
4380,
4220,
4330,
39211,
38.40721018905786,
-76.8903036607644,
-88.65585257694849,
11.765548916184088,
4128.950614989419,
4349.75,
4570.549385010581,
-0.10152279326884595,
4274,
4349.75,
4290.6670988784035,
131.5205431474819,
48824
],
[
4335,
4370,
4305,
4330,
11082,
38.40721018905785,
-68.96519703472222,
-84.71772146850324,
15.75252443378102,
4130.504074942831,
4342,
4553.495925057169,
-0.0974186665394607,
4296,
4342,
4298.533679102723,
126.76907577980462,
48824
],
[
4335,
4380,
4290,
4315,
16124,
37.43664248750087,
-63.16672093699981,
-80.40752136220257,
17.240800425202764,
4131.316902390809,
4334.25,
4537.183097609191,
-0.09364162086136728,
4316,
4334.25,
4301.826943282178,
124.1427132241043,
32700
],
[
4315,
4380,
4295,
4315,
24815,
37.43664248750087,
-57.90390666172516,
-75.9067984221071,
18.002891760381942,
4133.815365373752,
4326.5,
4519.184634626248,
-0.08907182925054813,
4319,
4326.5,
4304.461554625743,
121.34680513666828,
32700
],
[
4315,
4400,
4315,
4350,
24200,
41.44117288174748,
-50.328722751903115,
-70.7911832880663,
20.462460536163192,
4134.052638870665,
4324,
4513.947361129335,
-0.08785724381560368,
4328,
4324,
4313.569243700595,
118.7506047697634,
56900
],
[
4340,
4390,
4340,
4375,
23142,
44.18911212426906,
-41.8259009108524,
-64.99812681262352,
23.172225901771128,
4143.873609122574,
4318,
4492.126390877426,
-0.08065140846569073,
4337,
4318,
4325.855394960476,
113.83984728620887,
80042
],
[
4375,
4415,
4375,
4410,
24217,
47.87683481882517,
-31.895474671729062,
-58.37759638444464,
26.482121712715575,
4157.321518912592,
4313,
4468.678481087408,
-0.07219034597143882,
4353,
4313,
4342.684315968381,
108.5655724800511,
104259
],
[
4400,
4490,
4400,
4465,
51937,
53.11905231023508,
-19.364280613478513,
-50.57493323025141,
31.210652616772897,
4167.38061663515,
4310.5,
4453.61938336485,
-0.06640500330117173,
4383,
4310.5,
4367.147452774705,
107.23946016004746,
156196
],
[
4455,
4510,
4420,
4465,
37336,
53.119052310235084,
-9.325717968256868,
-42.32509017785251,
32.99937220959564,
4160.304361222522,
4313.25,
4466.195638777478,
-0.0709189770022503,
4413,
4313.25,
4386.717962219764,
106.0080701486155,
156196
],
[
4465,
4465,
4420,
4420,
24564,
48.49132756005872,
-4.944214836322317,
-34.84891510954647,
29.90470027322415,
4157.333080780582,
4317.25,
4477.166919219418,
-0.0740827699203973,
4427,
4317.25,
4393.374369775811,
101.65035085228583,
131632
]
] | no news data |
0 | [
[
118900,
119800,
118500,
119700,
20530,
29.90895356805531,
-9134.285489393078,
-11276.456278837233,
2142.170789444155,
105207.41373591739,
124085,
142962.5862640826,
-0.3042686265718275,
119380,
124085,
120210.15434252603,
3399.830880938054,
-517825
],
[
119900,
120800,
119300,
119800,
13878,
30.249933259907554,
-8579.712565528418,
-10737.10753617547,
2157.394970647052,
106608.15090416712,
122835,
139061.84909583288,
-0.26420562699284206,
119440,
122835,
120128.12347402083,
3264.128675156765,
-503947
],
[
120300,
121900,
119500,
121500,
30976,
35.95408427024245,
-7911.83107172529,
-10172.052243285434,
2260.2211715601443,
109826.10255008399,
121580,
133333.897449916,
-0.19335248313729236,
119920,
121580,
120402.49877921666,
3202.4051983598533,
-472971
],
[
122200,
122600,
121000,
121100,
17564,
35.22415179818712,
-7330.307609951036,
-9603.703316618554,
2273.3957066675175,
115344.16828724052,
120430,
125515.83171275948,
-0.08446120921297813,
120340,
120430,
120541.99902337334,
3087.9476841912924,
-490535
],
[
121200,
122100,
120300,
121800,
21763,
37.61121391166295,
-6735.321335228175,
-9030.026920340479,
2294.705585112304,
117681.32294164933,
120010,
122338.67705835067,
-0.03880805030165275,
120780,
120010,
120793.59921869868,
2995.9514210347716,
-468772
],
[
121500,
122100,
121100,
121900,
33704,
37.96292701902229,
-6184.430990813082,
-8460.907734434999,
2276.476743621917,
117609.45776248373,
120080,
122550.54223751627,
-0.04114827177741963,
121220,
120080,
121014.87937495895,
2853.383462389431,
-435068
],
[
121100,
122000,
120200,
120800,
48886,
35.5863964793191,
-5770.093188313345,
-7922.744825210669,
2152.6516368973234,
117679.23113267081,
120025,
122370.76886732919,
-0.03908800445455839,
121420,
120025,
120971.90349996717,
2778.1417865044714,
-483954
],
[
122000,
123900,
121100,
123800,
37197,
45.59037392157559,
-5140.397266829925,
-7366.275313534521,
2225.8780467045963,
117304.87489869271,
120150,
122995.12510130729,
-0.047359552248144664,
121880,
120150,
121537.52279997374,
2801.1316588970094,
-446757
],
[
123300,
126400,
123300,
126200,
35976,
52.011444659797014,
-4397.01274410839,
-6772.4227996492955,
2375.410055540906,
116516.97652488732,
120445,
124373.02347511268,
-0.06522518120490987,
122900,
120445,
122470.01823997899,
2822.479397547223,
-410781
],
[
126700,
126700,
124400,
125500,
39631,
50.15237898022644,
-3820.321021245545,
-6182.002443968546,
2361.6814227230007,
116363.81000241509,
120790,
125216.18999758491,
-0.07328735818503035,
123640,
120790,
123076.0145919832,
2785.159440579564,
-450412
]
] | no news data |
0 | [
[
6200,
6330,
6090,
6160,
15914,
45.685947313859735,
62.347365682910095,
89.7567083890726,
-27.409342706162505,
5780.428959627508,
6201,
6621.571040372492,
-0.13564619912030046,
6258,
6201,
6236.203041467609,
217.66800090158537,
-12315
],
[
6160,
6300,
6090,
6290,
7895,
51.0683143890628,
62.30818596418521,
84.26700390409513,
-21.95881793990992,
5830.04941235164,
6222,
6613.95058764836,
-0.12598861705186754,
6234,
6222,
6246.962433174088,
217.12028655147213,
-4420
],
[
6310,
6320,
6230,
6290,
4254,
51.0683143890628,
61.56742480604771,
79.72708808448564,
-18.159663278437932,
5884.4423745290505,
6242.5,
6600.5576254709495,
-0.1147160994700679,
6232,
6242.5,
6255.569946539271,
208.04026608350983,
-4420
],
[
6290,
6550,
6260,
6420,
27794,
56.11229430468655,
70.6558036729657,
77.91283120218166,
-7.257027529215961,
5943.8506416073415,
6269,
6594.1493583926585,
-0.1037324480435982,
6282,
6269,
6288.455957231417,
213.89453279183058,
23374
],
[
6460,
6560,
6350,
6560,
23975,
60.7988265168099,
88.13922525048838,
79.95811001184302,
8.181115238645361,
5983.311946110688,
6299,
6614.688053889312,
-0.10023434001883218,
6344,
6299,
6342.764765785134,
213.6163518781284,
47349
],
[
6500,
6620,
6390,
6610,
27225,
62.34534136922037,
104.82123104198945,
84.93073421787231,
19.890496824117136,
6029.208749713129,
6331.5,
6633.791250286871,
-0.09548803610104122,
6434,
6331.5,
6396.2118126281075,
214.78661245826208,
74574
],
[
6610,
6640,
6500,
6600,
11850,
61.820051447269165,
115.89891385821375,
91.1243701459406,
24.774543712273143,
6041.765270484225,
6354,
6666.234729515775,
-0.09827973859483008,
6496,
6354,
6436.969450102486,
209.44471156838623,
62724
],
[
6750,
6750,
6560,
6650,
25875,
63.47702616245374,
127.24582872724204,
98.3486618622009,
28.897166865041143,
6028.015998963416,
6361.5,
6694.984001036584,
-0.10484445525004613,
6568,
6361.5,
6479.575560081989,
208.0558035992158,
88599
],
[
6650,
6730,
6470,
6620,
15956,
61.74552819413468,
132.29260443685325,
105.13745037713137,
27.15515405972188,
6018.908282693927,
6369,
6719.091717306073,
-0.10993616495715917,
6608,
6369,
6507.6604480655915,
211.76610334212899,
72643
],
[
6620,
6770,
6510,
6730,
23980,
65.46530709167924,
143.51395173712626,
112.81275064913035,
30.701201087995912,
6000.161270826881,
6378,
6755.838729173119,
-0.11848188434403222,
6642,
6378,
6552.128358452474,
215.21138167483406,
96623
]
] | no news data |
0 | [
[
5310,
5340,
5260,
5280,
107503,
20.3110069352806,
-243.10076074628432,
-248.08828997464155,
4.987529228357232,
5100.718902406447,
5527.5,
5954.281097593553,
-0.15442102129119953,
5266,
5527.5,
5338.681558014557,
135.62311699403722,
-2005444
],
[
5300,
5340,
5240,
5270,
104870,
20.047241804539397,
-234.46592510636128,
-245.36381700098553,
10.897891894624252,
5074.733796247351,
5504,
5933.266203752649,
-0.1559833589217474,
5254,
5504,
5324.945246411646,
133.0786086373203,
-2110314
],
[
5290,
5350,
5270,
5320,
83423,
25.272649715825462,
-221.0401601450958,
-240.4990856298076,
19.458925484711813,
5059.221144114644,
5484.5,
5909.778855885356,
-0.15508391134482863,
5268,
5484.5,
5323.956197129317,
129.28727944894027,
-2026891
],
[
5330,
5440,
5330,
5380,
123184,
31.092590930441055,
-203.21609745299156,
-233.0424879944444,
29.826390541452838,
5058.483900486532,
5465.5,
5872.516099513468,
-0.14894011509046504,
5300,
5465.5,
5335.164957703454,
128.62390234544455,
-1903707
],
[
5400,
5520,
5400,
5490,
126757,
40.27618491985969,
-178.16059423321803,
-222.06610924219913,
43.9055150089811,
5075.701574163434,
5449.5,
5823.298425836566,
-0.13718632015288226,
5348,
5449.5,
5366.131966162763,
129.43648074934137,
-1776950
],
[
5490,
5580,
5400,
5420,
168361,
36.90543081471164,
-162.0839396395695,
-210.06967532167323,
47.98573568210372,
5105.20953513072,
5428,
5750.79046486928,
-0.11893532235419314,
5376,
5428,
5376.905572930211,
133.048160695817,
-1945311
],
[
5500,
5530,
5470,
5510,
79149,
43.45755990500916,
-140.46167248341135,
-196.14807475402085,
55.686402270609506,
5138.562686570576,
5413.5,
5688.437313429424,
-0.10157469785884317,
5424,
5413.5,
5403.524458344169,
131.40186350325862,
-1866162
],
[
5560,
5640,
5540,
5540,
144915,
45.48960446863564,
-119.5272845692316,
-180.823916717063,
61.29663214783142,
5152.1853098508855,
5407,
5661.8146901491145,
-0.0942536305341648,
5468,
5407,
5430.819566675335,
131.301730395883,
-1721247
],
[
5530,
5550,
5410,
5410,
101792,
38.9561677413573,
-112.13393466986872,
-167.08592030762415,
54.95198563775543,
5159.360279844396,
5397.5,
5635.639720155604,
-0.08824074855233117,
5474,
5397.5,
5426.655653340268,
131.92303536760565,
-1823039
],
[
5450,
5450,
5380,
5400,
98377,
38.49812037952765,
-105.86126526529824,
-154.84098929915896,
48.97972403386072,
5167.703549016809,
5388,
5608.296450983191,
-0.0817729959106128,
5456,
5388,
5421.324522672215,
127.49996141277668,
-1921416
]
] | no news data |
0 | [
[
1387,
1397,
1373,
1373,
11595,
54.74903469017732,
6.645465466719315,
-0.6776777823898383,
7.323143249109154,
1305.2265141638413,
1357.05,
1408.8734858361586,
-0.07637667858392636,
1382,
1357.05,
1370.359430331147,
45.00459211659406,
736574
],
[
1372,
1382,
1357,
1372,
9127,
54.526337684370176,
6.631843494375289,
0.7842264729631871,
5.847617021412102,
1306.4915786165063,
1358.3999999999999,
1410.3084213834934,
-0.0764258265363568,
1387,
1358.3999999999999,
1370.6875442649177,
43.575692679694484,
727447
],
[
1362,
1372,
1311,
1326,
38862,
45.38179316131901,
2.8760787753665227,
1.2025969334438544,
1.6734818419226682,
1302.6575187983096,
1356.3,
1409.9424812016903,
-0.07910120357102458,
1374.8000000000002,
1356.3,
1361.7500354119343,
44.8202860597163,
688585
],
[
1336,
1359,
1312,
1345,
30905,
49.173432201896304,
1.4164217587599524,
1.245361898507074,
0.17105986025287834,
1302.0350616917888,
1355.8999999999999,
1409.764938308211,
-0.07945267100554776,
1362.6000000000001,
1355.8999999999999,
1358.4000283295475,
44.97597991259371,
719490
],
[
1345,
1377,
1338,
1352,
27989,
50.53584668144795,
0.8150788339685278,
1.1593052855993649,
-0.3442264516308371,
1302.6889249462288,
1356.3,
1409.9110750537711,
-0.0790548920648399,
1353.6000000000001,
1356.3,
1357.120022663638,
44.5491242045513,
747479
],
[
1359,
1410,
1359,
1382,
20013,
55.981629600737506,
2.7278149603114343,
1.4730072205417788,
1.2548077397696555,
1302.487755172491,
1356.5499999999997,
1410.6122448275084,
-0.07970549530427737,
1355.4,
1356.5499999999997,
1362.0960181309106,
45.509901047083346,
767492
],
[
1382,
1385,
1364,
1371,
11373,
53.64930002446362,
3.317818307613834,
1.8419694379561897,
1.4758488696576442,
1304.2362357830787,
1355.1999999999998,
1406.163764216921,
-0.07521216679002533,
1355.2000000000003,
1355.1999999999998,
1363.8768145047286,
43.75919382943454,
756119
],
[
1370,
1370,
1361,
1368,
7206,
53.00075564843824,
3.5029455078354204,
2.174164651932036,
1.3287808559033842,
1304.5150375994963,
1355.8,
1407.0849624005036,
-0.07565269567857158,
1363.6000000000004,
1355.8,
1364.701451603783,
41.347822841617784,
748913
],
[
1368,
1368,
1345,
1352,
7993,
49.559729474871,
2.3317153027915083,
2.2056747821039306,
0.12604052068757765,
1306.85936929889,
1356.85,
1406.8406307011098,
-0.07368630386720702,
1365,
1356.85,
1362.1611612830266,
40.03726406721652,
740920
],
[
1355,
1355,
1338,
1355,
16695,
50.21242827601505,
1.6268287854175014,
2.089905582766645,
-0.46307679734914364,
1310.6347260468822,
1358.35,
1406.0652739531176,
-0.07025475606893324,
1365.6000000000001,
1358.35,
1360.7289290264214,
38.391745205272485,
757615
]
] | no news data |
0 | [
[
4695,
4725,
4645,
4695,
421756,
36.2910248954789,
-94.21297166680233,
-14.757907783270735,
-79.4550638835316,
4423.715731412733,
5110.5,
5797.284268587267,
-0.268773806315338,
4694,
5110.5,
4808.445922909861,
197.3720809917355,
1355387
],
[
4685,
4710,
4580,
4605,
600234,
33.70854090001516,
-107.80551982578527,
-33.36743019177364,
-74.43808963401162,
4359.284540302179,
5079.25,
5799.215459697821,
-0.28349282264027986,
4655,
5079.25,
4767.756738327889,
192.55978949232582,
755153
],
[
4590,
4620,
4530,
4550,
621023,
32.20052400232841,
-121.61386359905282,
-51.016716873229484,
-70.59714672582334,
4321.3640287337885,
5023.75,
5726.1359712662115,
-0.2796261642264092,
4633,
5023.75,
4724.205390662311,
185.23409024287398,
134130
],
[
4570,
4610,
4540,
4565,
342383,
33.07982301915431,
-129.8498723832472,
-66.78334797523303,
-63.066524408014175,
4294.938583090647,
4972.5,
5650.061416909353,
-0.2725234457151748,
4618,
4972.5,
4692.3643125298495,
177.0030837969544,
476513
],
[
4580,
4665,
4575,
4655,
373723,
38.254150966646584,
-127.64332801322053,
-78.95534398283053,
-48.68798403039,
4307.881977569356,
4923.75,
5539.618022430644,
-0.25016218225159426,
4614,
4923.75,
4684.89145002388,
171.50286352574338,
850236
],
[
4700,
4700,
4575,
4580,
643300,
35.771918029198766,
-130.44283509638262,
-89.25284220554096,
-41.189992890841665,
4303.855272794731,
4878.75,
5453.644727205269,
-0.23567296016613648,
4591,
4878.75,
4663.913160019104,
168.1812304167617,
206936
],
[
4585,
4595,
4530,
4580,
526796,
35.77191802919877,
-131.14965306642262,
-97.63220437771729,
-33.51744868870533,
4319.29704578041,
4833.75,
5348.20295421959,
-0.2128587346137428,
4586,
4833.75,
4647.130528015283,
160.81114252985014,
206936
],
[
4550,
4555,
4350,
4385,
1395679,
29.918083395475993,
-145.76440044390165,
-107.25864359095416,
-38.505756852947485,
4304.764207023135,
4783,
5261.235792976865,
-0.19997315198698098,
4553,
4783,
4594.704422412226,
165.75320377771797,
-1188743
],
[
4390,
4435,
4355,
4365,
570726,
29.38691492701315,
-157.149009922623,
-117.23671685728795,
-39.912293065335064,
4277.226134132035,
4739.25,
5201.273865867965,
-0.19497762973802377,
4513,
4739.25,
4548.763537929781,
159.6279749364524,
-1759469
],
[
4365,
4395,
4310,
4390,
463049,
31.035156890150052,
-162.28340185127854,
-126.24605385608608,
-36.03734799519246,
4253.655997646682,
4702.25,
5150.844002353318,
-0.19079972453753738,
4460,
4702.25,
4517.010830343825,
154.29740529813438,
-1296420
]
] | no news data |
0 | [
[
8780,
8800,
8700,
8740,
33577,
33.911693153521114,
-298.7248806343632,
-357.00184452567885,
58.27696389131563,
8416.42581113076,
8859.5,
9302.57418886924,
-0.10002239152756683,
8712,
8859.5,
8744.567768363977,
230.166480843835,
-503629
],
[
8700,
8790,
8700,
8760,
15755,
34.76447929881181,
-278.59419888667253,
-341.3203153978776,
62.72611651120508,
8450.41573988593,
8830,
9209.58426011407,
-0.08597604985596155,
8698,
8830,
8747.654214691182,
220.15458935498964,
-487874
],
[
8720,
8910,
8720,
8770,
25507,
35.214618893994114,
-258.84971376940484,
-324.82619507218305,
65.97648130277821,
8547.944171261202,
8796.5,
9045.055828738798,
-0.056512437614687105,
8728,
8796.5,
8752.123371752947,
218.00069011534754,
-462367
],
[
8730,
8860,
8660,
8770,
30903,
35.214618893994114,
-240.4305335348563,
-307.94706276471777,
67.51652922986148,
8564.386075156679,
8782.5,
9000.613924843321,
-0.049670122366825165,
8762,
8782.5,
8755.698697402357,
216.71492653567987,
-462367
],
[
8720,
8790,
8690,
8740,
58841,
34.389011828826064,
-225.65276516266204,
-291.48820324430665,
65.83543808164461,
8583.141590456427,
8768,
8952.858409543573,
-0.04216660801632587,
8756,
8768,
8752.558957921887,
208.37814606884558,
-521208
],
[
8750,
8830,
8710,
8740,
32712,
34.38901182882606,
-211.50320002589797,
-275.49120260062494,
63.98800257472698,
8600.213371291877,
8756,
8911.786628708123,
-0.03558397183831049,
8756,
8756,
8750.04716633751,
202.06542134964235,
-521208
],
[
8770,
8940,
8730,
8880,
35715,
41.776923668759494,
-186.83897434864957,
-257.76075695022985,
70.92178260158028,
8606.259117299629,
8754,
8901.740882700371,
-0.03375391425642472,
8780,
8754,
8776.037733070008,
202.63217696752506,
-485493
],
[
8900,
8930,
8820,
8870,
17472,
41.41817300674372,
-166.1836525291692,
-239.44533606601772,
73.26168353684852,
8602.497265916169,
8756.5,
8910.502734083831,
-0.035174495308360976,
8800,
8756.5,
8794.830186456007,
196.01559289841614,
-502965
],
[
8800,
8880,
8690,
8700,
53777,
35.791297552416985,
-161.66813084690875,
-223.88989502219593,
62.22176417528718,
8603.150278471709,
8747.5,
8891.849721528291,
-0.03300365167837471,
8786,
8747.5,
8775.864149164805,
195.58590769138644,
-556742
],
[
8700,
8790,
8650,
8790,
25144,
40.40711916876979,
-149.1084699181065,
-208.93361000137804,
59.82514008327155,
8603.219871319214,
8748.5,
8893.780128680786,
-0.03321258014077527,
8796,
8748.5,
8778.691319331843,
191.61548571343027,
-531598
]
] | no news data |
0 | [
[
2895,
2940,
2875,
2920,
93855,
44.499296197590695,
-34.942405442674044,
-41.316811232699,
6.374405790024959,
2858.615589860856,
2930.5,
3002.384410139144,
-0.04905948482453108,
2900,
2930.5,
2911.796952030768,
60.4090091685305,
-313854
],
[
2915,
2930,
2880,
2920,
50382,
44.49929619759069,
-32.07150475213075,
-39.467749936585356,
7.396245184454607,
2863.4323859767105,
2926.25,
2989.0676140232895,
-0.04293386691040716,
2906,
2926.25,
2913.4375616246143,
59.665508513635466,
-313854
],
[
2905,
2975,
2905,
2965,
89656,
53.580650268179006,
-25.86699276094032,
-36.74759850145635,
10.880605740516032,
2868.784557559723,
2924.5,
2980.215442440277,
-0.038102542274082406,
2927,
2924.5,
2923.7500492996915,
60.40368647694722,
-224198
],
[
2965,
2990,
2940,
2965,
86922,
53.58065026817901,
-20.711127323273104,
-33.54030426581971,
12.829176942546603,
2868.784557559723,
2924.5,
2980.215442440277,
-0.038102542274082406,
2938,
2924.5,
2932.0000394397534,
59.66056601430813,
-224198
],
[
2935,
2980,
2930,
2970,
48855,
54.53920302499163,
-16.036746968140505,
-30.03959280628387,
14.002845838143365,
2867.1995079916037,
2925.5,
2983.8004920083963,
-0.03985677115597081,
2948,
2925.5,
2939.6000315518027,
58.97052558471469,
-175343
],
[
2950,
2985,
2950,
2980,
44824,
56.47504532259095,
-11.394007408214748,
-26.31047572667005,
14.916468318455301,
2864.6314815729875,
2927.75,
2990.8685184270125,
-0.043117423568960825,
2960,
2927.75,
2947.6800252414423,
57.258345185806505,
-130519
],
[
2980,
2995,
2950,
2975,
72114,
55.20914748368442,
-8.025547554617788,
-22.6534900922596,
14.627942537641811,
2863.2214149287765,
2929.75,
2996.2785850712235,
-0.04541587853654644,
2971,
2929.75,
2953.144020193154,
56.38274910110604,
-202633
],
[
2975,
2975,
2925,
2945,
98739,
48.22448250317619,
-7.688143993485028,
-19.660420872504687,
11.97227687901966,
2864.255401619648,
2928.5,
2992.744598380352,
-0.04387543000194763,
2967,
2928.5,
2951.5152161545234,
55.92683845102704,
-301372
],
[
2950,
2960,
2910,
2930,
54225,
45.14884020314625,
-8.532763494096343,
-17.43488939682302,
8.902125902726677,
2864.2149220462793,
2927.25,
2990.2850779537207,
-0.043067778941819596,
2960,
2927.25,
2947.2121729236187,
55.50349284738225,
-355597
],
[
2930,
2950,
2910,
2920,
50541,
43.17203361335151,
-9.894983746779417,
-15.926908266814301,
6.0319245200348846,
2868.0631419758597,
2928.75,
2989.4368580241403,
-0.04144215656791484,
2950,
2928.75,
2941.769738338895,
54.39610050114066,
-406138
]
] | no news data |
0 | [
[
5340,
5340,
5190,
5210,
40529,
31.864945618103487,
-174.06714643016676,
-193.30243316724886,
19.235286737082106,
5060.312395732445,
5396.5,
5732.687604267555,
-0.12459468331976462,
5242,
5396.5,
5285.694817059812,
199.72925531605568,
-528238
],
[
5190,
5360,
5190,
5300,
30372,
36.25566589618788,
-162.327458384083,
-187.10743821061573,
24.779979826532724,
5060.065796237973,
5380,
5699.934203762027,
-0.11893464823867182,
5282,
5380,
5288.555853647849,
197.60573707919457,
-497866
],
[
5270,
5440,
5230,
5390,
38854,
40.392345453368996,
-144.10032434929872,
-178.50601543835234,
34.40569108905362,
5062.868044087256,
5371.5,
5680.131955912744,
-0.11491462567727605,
5318,
5371.5,
5308.844682918279,
198.4910415735378,
-459012
],
[
5320,
5510,
5310,
5360,
42236,
39.47280320132183,
-130.5707996855872,
-168.91897228779933,
38.348172602212145,
5066.853598928768,
5361,
5655.146401071232,
-0.10973564673427778,
5320,
5361,
5319.075746334624,
198.59882431828512,
-501248
],
[
5370,
5400,
5320,
5390,
13641,
40.921204589827994,
-116.08959603526455,
-158.3530970372924,
42.26350100202785,
5100.0940029962085,
5345,
5589.9059970037915,
-0.09163928793406605,
5330,
5345,
5333.260597067699,
190.1274797241219,
-487607
],
[
5400,
5470,
5290,
5350,
67178,
39.561832976374895,
-106.61184849116398,
-148.00484732806672,
41.392998836902734,
5121.07721542557,
5332,
5542.92278457443,
-0.07911582317120401,
5358,
5332,
5336.608477654159,
189.40408831525608,
-554785
],
[
5350,
5370,
5270,
5320,
23136,
38.528088512006605,
-100.3644753612707,
-138.47677293470753,
38.11229757343682,
5130.540233716681,
5322,
5513.459766283319,
-0.07195030675810574,
5362,
5322,
5333.286782123328,
183.0180820070235,
-577921
],
[
5290,
5340,
5240,
5280,
37360,
37.13479924301196,
-97.51693828957286,
-130.2848060056806,
32.76786771610773,
5126.540233716681,
5318,
5509.459766283319,
-0.07200442507834501,
5340,
5318,
5322.629425698662,
177.08821900652183,
-615281
],
[
5310,
5310,
5130,
5280,
30476,
37.13479924301197,
-94.17465781129613,
-123.0627763668037,
28.888118555507575,
5135.308722595345,
5307,
5478.691277404655,
-0.06470370356308838,
5324,
5307,
5314.10354055893,
177.29620336319886,
-615281
],
[
5390,
5540,
5250,
5270,
59001,
36.74947674732911,
-91.28056731907054,
-116.70633455725707,
25.425767238186523,
5138.069657680219,
5298.5,
5458.930342319781,
-0.060556890561396896,
5300,
5298.5,
5305.282832447144,
185.3464745515418,
-674282
]
] | no news data |
0 | [
[
848,
853,
834,
845,
145661,
39.839012507047116,
-26.69231254367935,
-32.48269501163918,
5.79038246795983,
811.7824785460944,
850.9500000000002,
890.117521453906,
-0.09205598790506093,
833.2,
850.9500000000002,
841.5090142297921,
24.081545212395522,
-3720112
],
[
845,
851,
813,
834,
741209,
36.95804464152599,
-25.564234401935664,
-31.099002889698475,
5.534768487762811,
816.6195639104188,
847.4500000000002,
878.2804360895815,
-0.07276048401576805,
838.2,
847.4500000000002,
840.0072113838337,
25.075720554367273,
-4461321
],
[
833,
837,
827,
835,
145985,
37.401232272923565,
-24.309310109664466,
-29.741064333691675,
5.431754224027209,
816.5853031796124,
845.6000000000003,
874.6146968203881,
-0.06862511073885481,
839.2,
845.6000000000003,
839.005769107067,
23.99888337191247,
-4315336
],
[
839,
853,
838,
848,
317965,
43.010202160453645,
-22.012041104498508,
-28.195259687853042,
6.183218583354535,
817.1675876021643,
844.7500000000001,
872.3324123978359,
-0.0653031367809075,
842.2,
844.7500000000001,
840.8046152856537,
23.57039170249015,
-3997371
],
[
854,
884,
842,
867,
502402,
50.054086511603174,
-18.44566748387558,
-26.245341247057553,
7.799673763181971,
817.0522641985813,
844.8000000000001,
872.5477358014189,
-0.06569066240866192,
845.8000000000001,
844.8000000000001,
846.0436922285229,
24.886792295169425,
-3494969
],
[
867,
872,
855,
860,
197975,
47.7142150188997,
-15.999697638841894,
-24.196212525414424,
8.19651488657253,
817.0522641985814,
844.8000000000002,
872.547735801419,
-0.06569066240866192,
848.8000000000001,
844.8000000000002,
848.8349537828184,
24.32344998837161,
-3692944
],
[
860,
861,
842,
844,
163297,
42.790362278562526,
-15.177360037874337,
-22.39244202790641,
7.215081990032072,
817.2708143421039,
843.9500000000002,
870.6291856578964,
-0.0632245646256206,
850.8,
843.9500000000002,
847.8679630262548,
23.94320356063078,
-3856241
],
[
844,
853,
840,
849,
236209,
44.710509659141884,
-13.96125667486126,
-20.70620495729738,
6.74494828243612,
817.3619198514839,
843.6500000000001,
869.9380801485163,
-0.06231987233690796,
853.5999999999999,
843.6500000000001,
848.0943704210038,
23.161546163442868,
-3620032
],
[
849,
849,
838,
842,
74836,
42.55698930058402,
-13.40777105797224,
-19.246518177432353,
5.838747119460113,
817.5895159586038,
843.8000000000001,
870.0104840413964,
-0.0621248732908184,
852.4,
843.8000000000001,
846.875496336803,
22.29286429462552,
-3694868
],
[
853,
856,
840,
849,
150653,
45.389677578115986,
-12.26292881046129,
-17.84980030403814,
5.586871493576851,
818.2957555377016,
844.4000000000001,
870.5042444622986,
-0.06182909631051287,
848.8,
844.4000000000001,
847.3003970694424,
21.843373987866556,
-3544215
]
] | no news data |
0 | [
[
32900,
32900,
31850,
32100,
223280,
68.33742614785385,
1783.7340887371683,
1921.0717785327586,
-137.33768979559022,
27676.25414826365,
30640,
33603.74585173635,
-0.19345599554414808,
32210,
30640,
31845.799351077156,
1380.5216491952483,
11258830
],
[
32350,
34300,
31900,
34050,
492932,
76.15345073787579,
1853.526577301207,
1907.5627382864482,
-54.03616098524117,
27634.784203515177,
30882.5,
34130.21579648482,
-0.21032725954730497,
32640,
30882.5,
32286.639480861726,
1453.3415313955877,
11751762
],
[
33650,
34000,
30500,
31250,
715455,
55.114864635135405,
1663.7226686000904,
1858.7947243491767,
-195.0720557490863,
27970.168253130883,
31020,
34069.83174686912,
-0.19663647626493339,
32560,
31020,
32079.31158468938,
1603.102850581617,
11036307
],
[
31550,
32500,
31000,
32300,
411434,
59.62001291099071,
1579.8167837932306,
1802.9991362379876,
-223.18235244475704,
28475.82866628873,
31232.5,
33989.17133371127,
-0.1765258198166185,
32510,
31232.5,
32123.449267751508,
1595.7383612543588,
11447741
],
[
32800,
33600,
32550,
33550,
383120,
64.22371478128608,
1595.7900445993255,
1761.5573179102553,
-165.7672733109298,
28765.205653182406,
31467.5,
34169.794346817594,
-0.17175144811742873,
32650,
31467.5,
32408.75941420121,
1574.6141925933332,
11830861
],
[
33400,
33450,
31700,
32050,
346141,
55.97641094699601,
1470.4609464320274,
1703.33804361461,
-232.87709718258247,
29229.035281611246,
31630,
34030.96471838876,
-0.15181566350861558,
32640,
31630,
32337.00753136097,
1594.284607408095,
11484720
],
[
31000,
31350,
30650,
31100,
335172,
51.46850204953392,
1279.7277675666846,
1618.615988405025,
-338.88822083834043,
29608.79259862722,
31727.5,
33846.20740137278,
-0.13355652991082068,
32050,
31727.5,
32089.60602508878,
1580.407135450374,
11149548
],
[
31350,
32250,
31200,
31900,
316225,
54.771677390062564,
1179.5268124150207,
1530.7981532070244,
-351.2713407920037,
29990.5884746736,
31845,
33699.4115253264,
-0.11646484693524263,
32180,
31845,
32051.684820071023,
1549.6637686324902,
11465773
],
[
32300,
32300,
31300,
31450,
177105,
52.602852748260226,
1051.6824536789281,
1434.9750133014052,
-383.29255962247703,
30148.15321673286,
31895,
33641.84678326714,
-0.10953734336210312,
32010,
31895,
31931.34785605682,
1510.4020708730266,
11288668
],
[
31150,
31350,
30450,
30500,
303426,
48.25838152429241,
863.7510335446241,
1320.730217350049,
-456.979183805425,
30063.90211329613,
31872.5,
33681.09788670387,
-0.11348955285615313,
31400,
31872.5,
31645.078284845455,
1473.9447800963817,
10985242
]
] | no news data |
0 | [
[
857000,
866000,
854000,
861000,
461,
22.03271119270067,
-49931.600655270624,
-53205.65254006024,
3274.0518847896165,
817526.9230547212,
905200,
992873.0769452788,
-0.1937098474265992,
855200,
905200,
870513.7985971947,
27007.151138700774,
-37004
],
[
882000,
895000,
860000,
862000,
1832,
22.444988527952383,
-47649.21187029919,
-52094.364406108034,
4445.1525358088475,
819631.9185066714,
898600,
977568.0814933286,
-0.1757580269159327,
858200,
898600,
868811.0388777559,
27578.06891450786,
-35172
],
[
869000,
875000,
852000,
874000,
729,
27.405716155169745,
-44360.739610047545,
-50547.63944689593,
6186.899836848388,
822271.7635999663,
893650,
965028.2364000337,
-0.1597453956247607,
862200,
893650,
869848.8311022047,
27251.063992043015,
-34443
],
[
876000,
895000,
873000,
890000,
2038,
33.51232474198537,
-40002.412459023646,
-48438.59404932148,
8436.181590297834,
829415.7377665008,
889350,
949284.2622334992,
-0.13478217177376556,
869000,
889350,
873879.0648817639,
26875.98799261137,
-32405
],
[
883000,
889000,
872000,
874000,
1779,
30.728606894709724,
-37408.25400783366,
-46232.52604102392,
8824.27203319026,
829039.7436826808,
886750,
944460.2563173192,
-0.13016127728744117,
872200,
886750,
873903.2519054111,
26241.98885028199,
-34184
],
[
887000,
938000,
882000,
927000,
3764,
46.56305271651588,
-30721.568565928843,
-43130.3345460049,
12408.76598007606,
830514.8161303417,
886150,
941785.1838696583,
-0.12556606414186824,
885400,
886150,
884522.6015243289,
28938.98964669042,
-30420
],
[
939000,
954000,
929000,
932000,
1941,
47.7758798287307,
-24733.748706135317,
-39451.017378030985,
14717.268671895668,
831983.2897461206,
885650,
939316.7102538794,
-0.12119169029273286,
899400,
885650,
894018.0812194631,
28800.490386212532,
-28479
],
[
927000,
934000,
910000,
911000,
1518,
43.32793657887509,
-21435.78444326413,
-35847.97079107762,
14412.186347813491,
832518.8047985958,
885250,
937981.1952014042,
-0.11913288946942482,
906800,
885250,
897414.4649755706,
28457.59821576878,
-29997
],
[
911000,
911000,
890000,
900000,
1431,
41.16597948374259,
-19485.119742230978,
-32575.400581308295,
13090.280839077317,
832823.4324160281,
884750,
936676.5675839719,
-0.1173813338999082,
908800,
884750,
897931.5719804565,
27924.912628928152,
-31428
],
[
900000,
910000,
895000,
908000,
1386,
43.37877023143882,
-17096.591902478714,
-29479.63884554238,
12383.046943063666,
832823.4324160281,
884750,
936676.5675839719,
-0.1173813338999082,
915600,
884750,
899945.2575843652,
27001.704584004714,
-30042
]
] | no news data |
0 | [
[
3010,
3015,
2990,
3005,
201156,
45.84587607040159,
-18.08565761025966,
-21.704820043197298,
3.619162432937639,
2982.3245628457853,
3009,
3035.6754371542147,
-0.017730433469069263,
2998,
3009,
3004.1326772857306,
37.948191203702834,
-1144944
],
[
3000,
3005,
2990,
3000,
147503,
44.14423413750058,
-17.2533870008715,
-20.814533434732137,
3.561146433860639,
2983.3037883448837,
3007.25,
3031.1962116551163,
-0.015925654105988035,
3001,
3007.25,
3003.3061418285847,
36.30903468915263,
-1292447
],
[
2995,
3005,
2990,
3005,
271373,
46.29107116612373,
-16.005842939374816,
-19.852795335660673,
3.8469523962858574,
2985.677762037029,
3005.75,
3025.822237962971,
-0.013355893180052253,
3003,
3005.75,
3003.644913462868,
34.78696078278459,
-1021074
],
[
3005,
3020,
2995,
3005,
290558,
46.29107116612372,
-14.846019609833547,
-18.851440190495246,
4.005420580661699,
2985.677762037029,
3005.75,
3025.822237962971,
-0.013355893180052253,
3003,
3005.75,
3003.9159307702944,
34.08789215544283,
-1021074
],
[
3005,
3030,
3005,
3020,
338707,
52.62625736959243,
-12.57155951278719,
-17.595464054953638,
5.0239045421664486,
2985.90596765953,
3006.75,
3027.59403234047,
-0.013864825702482894,
3007,
3006.75,
3007.1327446162354,
33.43875700148263,
-682367
],
[
3045,
3070,
3030,
3045,
484242,
60.903476730161046,
-8.652007476493964,
-15.806772739261703,
7.154765262767739,
2983.973955508766,
3009.5,
3035.026044491234,
-0.016963644785668176,
3015,
3009.5,
3014.7061956929883,
34.62170292994816,
-198125
],
[
3045,
3070,
3035,
3060,
515753,
64.86959662624372,
-4.2859538016032275,
-13.502608951730007,
9.21665515012678,
2979.5877195882836,
3012.75,
3045.9122804117164,
-0.022014624785804623,
3027,
3012.75,
3023.7649565543907,
34.64872414923757,
317628
],
[
3055,
3060,
3015,
3020,
396306,
50.23482344088856,
-4.00729689048876,
-11.603546539481759,
7.596249648992998,
2979.5877195882836,
3012.75,
3045.9122804117164,
-0.022014624785804623,
3030,
3012.75,
3023.011965243513,
35.388100995720606,
-78678
],
[
3020,
3050,
3020,
3040,
233550,
55.625385823598506,
-2.1478671522595505,
-9.712410662037318,
7.564543509777767,
2978.5251582873075,
3013.75,
3048.9748417126925,
-0.023376087407842406,
3037,
3013.75,
3026.40957219481,
35.00323663888342,
154872
],
[
3045,
3055,
3035,
3050,
278441,
58.07094560142901,
0.13114893498277524,
-7.7436987426333,
7.874847677616075,
2976.5235640407577,
3015.25,
3053.9764359592423,
-0.025687048144758997,
3043,
3015.25,
3031.1276577558483,
33.93157687896318,
433313
]
] | no news data |
0 | [
[
7640,
7660,
7300,
7500,
141834,
51.991509826421634,
80.25962929378238,
-60.359728844905774,
140.61935813868814,
6268.300911178535,
7006.5,
7744.699088821465,
-0.21071835833054023,
7504,
7006.5,
7317.133956706737,
377.91272623734193,
3180319
],
[
7520,
7580,
7380,
7420,
81958,
50.064531859535585,
88.27239937751256,
-30.63330320042211,
118.90570257793466,
6265.440489220871,
7026.5,
7787.559510779129,
-0.21662549228751973,
7600,
7026.5,
7337.70716536539,
365.20467436324606,
3098361
],
[
7430,
7560,
7320,
7470,
112131,
51.2799255118614,
97.53286141601893,
-5.000070277133901,
102.53293169315283,
6269.749771404158,
7054,
7838.250228595842,
-0.22235617482161657,
7532,
7054,
7364.165732292313,
356.2614833372999,
3210492
],
[
7490,
7570,
7410,
7510,
82060,
52.28056537017953,
106.86760675768619,
17.373465129830116,
89.49414162785607,
6271.355552548184,
7080.5,
7889.644447451816,
-0.22855573686937808,
7490,
7080.5,
7393.33258583385,
342.2428059560642,
3292552
],
[
7510,
7560,
7350,
7430,
71318,
50.0658099171526,
106.58152283155414,
35.21507667017492,
71.36644616137922,
6275.045479027162,
7099,
7922.954520972838,
-0.23213255978950206,
7466,
7099,
7400.66606866708,
332.79689124491676,
3221234
],
[
7440,
7520,
7330,
7350,
64876,
47.88138610662238,
98.7610123728291,
47.92426381070576,
50.83674856212334,
6289.060284078765,
7118,
7946.939715921235,
-0.23291365999472743,
7436,
7118,
7390.532854933665,
322.5971132988513,
3156358
],
[
7350,
7570,
7250,
7560,
123681,
53.60395004879393,
108.26048694365272,
59.99150843729515,
48.26897850635757,
6324.602388443926,
7158,
7991.397611556074,
-0.2328576729690063,
7464,
7158,
7424.426283946932,
322.4116052060762,
3280039
],
[
7640,
7640,
7360,
7440,
61615,
50.211250001047745,
104.89670791004028,
68.97254833184418,
35.9241595781961,
6389.11517235633,
7197,
8004.88482764367,
-0.22450599628836188,
7458,
7197,
7427.541027157546,
319.38220483421367,
3218424
],
[
7400,
7420,
7220,
7240,
98123,
45.089085403425806,
85.11144846307798,
72.20032835809094,
12.911120104987035,
6485.651696944594,
7232,
7978.348303055406,
-0.20640163248213667,
7404,
7232,
7390.032821726037,
312.2834759174841,
3120301
],
[
7300,
7660,
7300,
7430,
166353,
50.278355433172756,
83.79694093667604,
74.51965087380796,
9.277290062868076,
6577.552851467252,
7272,
7966.447148532748,
-0.1909920650530109,
7404,
7272,
7398.0262573808295,
319.97751335194954,
3286654
]
] | no news data |
0 | [
[
9130,
9590,
9130,
9300,
35157,
27.29757714423448,
-336.1199708977165,
-329.80909074188725,
-6.3108801558292384,
9097.176072791848,
9650.5,
10203.823927208152,
-0.11467259255129825,
9252,
9650.5,
9399.36188860066,
192.47268714036403,
-514546
],
[
9440,
9680,
9310,
9560,
33804,
41.43824807107893,
-304.2656081275218,
-324.70039421901413,
20.434786091492356,
9105.926288092573,
9625.5,
10145.073711907427,
-0.10795776051268556,
9284,
9625.5,
9431.489510880529,
205.86749520176662,
-480742
],
[
9570,
9590,
9430,
9430,
22695,
37.509803676290275,
-286.211442331758,
-317.0026038415629,
30.79116150980491,
9093.033782108543,
9601.5,
10109.966217891457,
-0.10591391301181208,
9332,
9601.5,
9431.191608704423,
202.59124554449755,
-503437
],
[
9500,
9640,
9420,
9610,
20995,
45.24945673625559,
-254.44579742246606,
-304.4912425577436,
50.04544513527753,
9112.052690649185,
9581,
10049.947309350815,
-0.09789109891468845,
9416,
9581,
9466.953286963539,
203.8347280056049,
-482442
],
[
9540,
9660,
9520,
9600,
19078,
44.916621829076846,
-227.4562374801717,
-289.0842415422292,
61.62800406205753,
9136.857896829237,
9560.5,
9984.142103170763,
-0.08862341994053935,
9500,
9560.5,
9493.562629570832,
199.2751045766331,
-501520
],
[
9600,
9610,
9450,
9540,
13613,
42.87867526778637,
-208.50480177062127,
-272.96835358790764,
64.46355181728637,
9136.37455709077,
9549.5,
9962.62544290923,
-0.08652294736043345,
9548,
9549.5,
9502.850103656667,
196.46973996401647,
-515133
],
[
9540,
9540,
9450,
9480,
15629,
40.88114468479362,
-196.06701251931554,
-257.58808537418923,
61.521072854873694,
9130.25867142628,
9539,
9947.74132857372,
-0.08569898911284626,
9532,
9539,
9498.280082925334,
188.86475853801528,
-530762
],
[
9450,
9480,
9310,
9330,
20446,
36.32514088838923,
-196.0537358977017,
-245.28121547889174,
49.22747958119004,
9107.556039626852,
9523,
9938.443960373148,
-0.08725064798343968,
9512,
9523,
9464.624066340268,
187.51727578529992,
-551208
],
[
9340,
9460,
9260,
9400,
21224,
39.70231265211867,
-188.22505779361381,
-233.86998394183615,
45.64492614822234,
9096.629432796237,
9509.5,
9922.370567203763,
-0.08683328612519337,
9470,
9509.5,
9451.699253072215,
188.40889894349277,
-529984
],
[
9200,
9260,
9120,
9250,
21313,
35.37285786852552,
-191.9122751446139,
-225.47844218239172,
33.56616703777783,
9075.228133956201,
9483,
9890.771866043799,
-0.08600060445930582,
9400,
9483,
9411.359402457772,
194.951120447529,
-551297
]
] | no news data |
0 | [
[
9090,
9090,
9000,
9020,
25485,
41.57563240143106,
-49.905447657185505,
-28.61146165185567,
-21.293986005329835,
8889.820822367341,
9186,
9482.179177632659,
-0.06448490695246223,
9050,
9186,
9083.78179964302,
163.89085421225636,
124717
],
[
9020,
9080,
8990,
9030,
30789,
42.29806894563152,
-52.04897020323551,
-33.298963362131644,
-18.75000684110387,
8877.395116169046,
9169.5,
9461.604883830954,
-0.0637122817669348,
9062,
9169.5,
9073.025439714416,
158.61293605423805,
155506
],
[
9080,
9130,
9020,
9130,
24214,
49.078971958497824,
-45.15800957460306,
-35.67077260462593,
-9.487236969977126,
8881.922977293536,
9157,
9432.077022706464,
-0.06008016221611096,
9064,
9157,
9084.420351771532,
155.14058347893533,
179720
],
[
9150,
9230,
9100,
9130,
50459,
49.07897195849782,
-39.24448760545238,
-36.38551560479122,
-2.8589720006611543,
8910.224252435954,
9139.5,
9368.775747564046,
-0.05017249249172197,
9070,
9139.5,
9093.536281417226,
153.34482751615423,
179720
],
[
9150,
9200,
9130,
9180,
43890,
52.327625098753195,
-30.175551730984807,
-35.14352283002994,
4.96797109904513,
8950.966034070276,
9125.5,
9300.033965929724,
-0.03825192393397057,
9098,
9125.5,
9110.829025133782,
147.39162555071465,
223610
],
[
9320,
9370,
9190,
9220,
54950,
54.811386467623386,
-19.535495969154,
-32.021917457854755,
12.486421488700756,
8950.392782788285,
9126,
9301.607217211715,
-0.038485035549356714,
9138,
9126,
9132.663220107026,
150.43508086852077,
278560
],
[
9310,
9330,
9190,
9190,
52009,
52.59799507336425,
-13.369805603399072,
-28.29149508696362,
14.921689483564549,
8950.165941170195,
9127.5,
9304.834058829805,
-0.038857093142657936,
9170,
9127.5,
9144.130576085621,
149.68971794934072,
226551
],
[
9190,
9210,
9070,
9090,
36667,
45.93868258839691,
-16.363982033610228,
-25.905992476292944,
9.542010442682717,
8951.17418621408,
9128,
9304.82581378592,
-0.03874360512399634,
9162,
9128,
9133.304460868498,
148.99759523867354,
189884
],
[
9120,
9160,
9050,
9090,
119256,
45.938682588396915,
-18.52336263239522,
-24.4294665075134,
5.9061038751181805,
8948.881248026477,
9126.5,
9304.118751973523,
-0.03892373899600572,
9154,
9126.5,
9124.643568694799,
146.21205272162544,
189884
],
[
9120,
9120,
9000,
9040,
50344,
42.79665899565039,
-23.992696575802256,
-24.34211252117117,
0.3494159453689143,
8940.008674129604,
9119,
9297.991325870396,
-0.039256788215900076,
9126,
9119,
9107.71485495584,
144.33976324150936,
139540
]
] | no news data |
0 | [
[
745,
750,
737,
749,
5875,
49.99148473336618,
-8.26348403825989,
-5.785580204058742,
-2.4779038342011477,
736.7145661074009,
762.0500000000001,
787.3854338925993,
-0.06649283877068227,
742.5999999999999,
762.0500000000001,
750.9280180234316,
20.55090602885566,
59285
],
[
741,
800,
730,
745,
315700,
47.62641889552154,
-8.337668752892569,
-6.2959979138255076,
-2.041670839067061,
734.8925398147472,
760.5500000000002,
786.2074601852531,
-0.0674708045105593,
743.8,
760.5500000000002,
749.7424144187453,
24.082984169651684,
-256415
],
[
743,
773,
735,
750,
155211,
50.762164682344974,
-7.901914113326825,
-6.617181153725772,
-1.2847329596010528,
734.1763060040938,
759.3000000000001,
784.4236939959063,
-0.06617593571949493,
745.6,
759.3000000000001,
749.7939315349962,
25.07705672896228,
-101204
],
[
750,
752,
717,
736,
255435,
42.99913857001721,
-8.587269719213054,
-7.0111988668232295,
-1.576070852389825,
730.8899468973233,
757.7,
784.5100531026768,
-0.07076693441382279,
745,
757.7,
747.0351452279971,
25.78583839117926,
-356639
],
[
740,
741,
726,
738,
49234,
44.309404411544726,
-8.8668244563695,
-7.3823239847324835,
-1.4845004716370163,
728.631412374662,
756.05,
783.4685876253379,
-0.0725311490651094,
743.6,
756.05,
745.2281161823977,
25.015421363237888,
-307405
],
[
738,
738,
721,
727,
100156,
38.999524653144704,
-9.86229526802913,
-7.878318241391813,
-1.9839770266373158,
724.7455893733485,
753.6999999999999,
782.6544106266514,
-0.0768327202511648,
739.2,
753.6999999999999,
741.5824929459181,
24.442891265863754,
-407561
],
[
728,
732,
720,
727,
33220,
38.9995246531447,
-10.529831712856208,
-8.408620935684693,
-2.1212107771715143,
720.9712193307898,
751.9,
782.8287806692101,
-0.08226833533504493,
735.6,
751.9,
738.6659943567345,
23.554113318302058,
-407561
],
[
740,
740,
718,
725,
44290,
38.03831802578248,
-11.092376429312026,
-8.94537203441016,
-2.147004394901865,
717.3602050199453,
749.9499999999999,
782.5397949800546,
-0.08691191407441737,
730.6,
749.9499999999999,
735.9327954853876,
23.44310522413763,
-451851
],
[
725,
744,
724,
737,
74663,
46.5504344688371,
-10.44944278631533,
-9.246186184791195,
-1.203256601524135,
716.4830023836516,
748.4,
780.3169976163483,
-0.08529395407896403,
730.8,
748.4,
736.1462363883101,
23.197169136699227,
-377188
],
[
735,
735,
716,
725,
97661,
40.551116780100095,
-10.783902834835658,
-9.55372951480009,
-1.2301733200355685,
714.1960528750153,
746.2,
778.2039471249848,
-0.08577846991419119,
728.2,
746.2,
733.916989110648,
23.040228484077854,
-474849
]
] | no news data |
0 | [
[
1426,
1434,
1426,
1427,
5234,
55.48527971878435,
-5.499096203761155,
-8.604110213604523,
3.1050140098433676,
1407.4921450686013,
1423.15,
1438.8078549313989,
-0.022004503996625496,
1427.4,
1423.15,
1426.2986657793376,
27.19701606316424,
-18627
],
[
1441,
1441,
1424,
1427,
11186,
55.48527971878434,
-5.022714431177519,
-7.887831057119122,
2.865116625941603,
1407.50107965949,
1423.1,
1438.6989203405099,
-0.021922451465828052,
1429.8000000000002,
1423.1,
1426.4389326234702,
26.468657772938226,
-18627
],
[
1434,
1855,
1425,
1855,
2794307,
92.04799568005585,
29.5502082046778,
-0.4002232047597376,
29.950431409437538,
1251.9752343246412,
1445.3500000000001,
1638.724765675359,
-0.26758192226845945,
1515.4,
1445.3500000000001,
1512.1511460987763,
55.29232507487121,
2775680
],
[
2095,
2410,
2080,
2250,
16220586,
95.62197052305586,
87.81047285436853,
17.241916007065917,
70.5685568473026,
1079.0330777110114,
1486.85,
1894.6669222889884,
-0.5485649827339524,
1678.6000000000001,
1486.85,
1659.7209168790212,
90.98573042666612,
18996266
],
[
2250,
2260,
1996,
2010,
2744436,
73.891536108767,
113.30999105165483,
36.4555310159837,
76.85446003567114,
1048.119202547064,
1516.3999999999999,
1984.6807974529356,
-0.6176217323304349,
1793.8000000000002,
1516.3999999999999,
1729.776733503217,
103.34389253904712,
16251830
],
[
2060,
2350,
2035,
2110,
5556492,
76.30752327806141,
139.97417207743024,
57.159259228273015,
82.81491284915722,
1016.3635388554044,
1551.25,
2086.1364611445956,
-0.6896199337883586,
1930.4,
1551.25,
1805.8213868025737,
120.24790021482946,
21808322
],
[
2105,
2110,
1905,
2000,
1023337,
68.76904535928789,
150.49483616226917,
75.82637461507225,
74.66846154719691,
1012.8468136013828,
1580,
2147.1531863986174,
-0.7179154258210346,
2045,
1580,
1844.657109442059,
126.30162162805593,
20784985
],
[
1981,
1985,
1800,
1888,
976649,
62.04775855559981,
148.0880078964051,
90.27870127133882,
57.80930662506627,
1024.1516293619204,
1602.8000000000002,
2181.4483706380797,
-0.7220468812554025,
2051.6,
1602.8000000000002,
1853.3256875536472,
131.5657915117662,
19808336
],
[
1900,
1912,
1820,
1827,
563939,
58.68362769607774,
139.64860674341844,
100.15268236575474,
39.4959243776637,
1041.4887295646017,
1622.5500000000002,
2203.6112704353986,
-0.7162321906078684,
1967,
1622.5500000000002,
1848.0605500429178,
128.73966354664006,
19244397
],
[
1738,
1755,
1708,
1716,
343607,
53.04739784589476,
122.59040234442978,
104.64022636148975,
17.950175982940024,
1062.0730023458823,
1637.0000000000002,
2211.926997654118,
-0.7024153911473645,
1908.2,
1637.0000000000002,
1821.6484400343345,
128.04397329330862,
18900790
]
] | no news data |
0 | [
[
2185,
2300,
2185,
2225,
191863,
50.196305171974416,
-9.830609933368578,
-4.119197566465167,
-5.711412366903411,
2056.8586748011235,
2226.25,
2395.6413251988765,
-0.15217637300292108,
2177,
2226.25,
2181.6526852997945,
110.88477444121837,
13885722
],
[
2240,
2255,
2160,
2220,
110573,
49.7465112470913,
-6.422646977758632,
-4.57988744872386,
-1.8427595290347716,
2076.1160801275446,
2215.75,
2355.3839198724554,
-0.12603761243141637,
2183,
2215.75,
2189.3221482398358,
109.75014769541707,
13775149
],
[
2240,
2295,
2225,
2255,
94308,
52.92633171475948,
-0.8873751808814632,
-3.841384995155381,
2.9540098142739177,
2088.865016570248,
2210,
2331.134983429752,
-0.1096244193934408,
2205,
2210,
2202.457718591869,
107.26799428860157,
13869457
],
[
2270,
2350,
2230,
2235,
248433,
50.942682705700406,
1.8640471691605853,
-2.700298562292188,
4.564345731452773,
2101.5867795064596,
2204.25,
2306.9132204935404,
-0.09315025109995725,
2220,
2204.25,
2208.966174873495,
108.17742326798718,
13621024
],
[
2245,
2355,
2235,
2280,
207903,
55.02693639345652,
7.588220837493736,
-0.6425946823350033,
8.23081551982874,
2105.879223351823,
2202.75,
2299.620776648177,
-0.08795439940817348,
2243,
2202.75,
2223.1729398987964,
109.02189303455953,
13828927
],
[
2305,
2310,
2210,
2250,
111320,
51.92334187786326,
9.593334442740343,
1.404591142680066,
8.188743300060278,
2107.967005540122,
2201.5,
2295.032994459878,
-0.0849720594684333,
2248,
2201.5,
2228.5383519190373,
108.37747210351957,
13717607
],
[
2250,
2270,
2225,
2225,
62869,
49.42177883779397,
9.060664652631658,
2.9358058446703845,
6.124858807961274,
2110.0631654830013,
2199.5,
2288.9368345169987,
-0.08132469608274491,
2249,
2199.5,
2227.83068153523,
103.85050981041103,
13654738
],
[
2225,
2445,
2185,
2305,
1046557,
56.623523904138814,
14.921841715621667,
5.333013018860641,
9.588828696761027,
2103.6260531249945,
2204.75,
2305.8739468750055,
-0.09173280133802514,
2259,
2204.75,
2243.264545228184,
115.0040448239531,
14701295
],
[
2315,
2545,
2290,
2380,
1208755,
62.07545689971334,
25.326788511803898,
9.331768117449293,
15.995020394354604,
2084.376739978828,
2211.75,
2339.123260021172,
-0.1151787137074009,
2288,
2211.75,
2270.611636182547,
125.00375590795645,
15910050
],
[
2310,
2330,
2235,
2255,
187117,
50.6492368897538,
23.218678012951386,
12.109150096549712,
11.109527916401674,
2085.8266068479456,
2214.5,
2343.1733931520544,
-0.11620988318090256,
2283,
2214.5,
2267.4893089460375,
126.43205905738813,
15722933
]
] | no news data |
0 | [
[
5150,
5150,
5010,
5020,
8138,
46.51038330410135,
-45.4547854106504,
-68.32771129643471,
22.872925885784312,
4926.742658158881,
5103.5,
5280.257341841119,
-0.0692690670485429,
5142,
5103.5,
5112.670170137582,
162.4940042505607,
-66884
],
[
4980,
5200,
4980,
5190,
5588,
55.5424797514405,
-35.99431413473667,
-61.86103186409511,
25.86671772935844,
4925.690324864777,
5106,
5286.309675135223,
-0.07062658642194405,
5146,
5106,
5128.136136110066,
166.60157537552067,
-61296
],
[
5190,
5190,
5110,
5180,
2677,
54.954639653267186,
-28.96979317343903,
-55.28278412596389,
26.312990952524864,
4925.690324864777,
5106,
5286.309675135223,
-0.07062658642194405,
5146,
5106,
5138.508908888053,
160.41574856298348,
-63973
],
[
5140,
5230,
5130,
5150,
6618,
53.137691386253465,
-25.529273409763846,
-49.332081982723885,
23.80280857296004,
4932.3334026766615,
5101,
5269.6665973233385,
-0.06613079683330267,
5140,
5101,
5140.807127110443,
156.1003379513418,
-70591
],
[
5110,
5250,
5110,
5120,
3672,
51.31072307020516,
-24.935939994806176,
-44.452853585140346,
19.51691359033417,
4932.136358469308,
5100.5,
5268.863641530692,
-0.0660184850625201,
5132,
5100.5,
5136.645701688354,
154.95031381196026,
-74263
],
[
5120,
5200,
5090,
5100,
2220,
50.074662400343115,
-25.782348971750253,
-40.71875266246233,
14.936403690712076,
4931.254053943379,
5098,
5264.745946056621,
-0.06541622050083193,
5148,
5098,
5129.3165613506835,
151.73957711110597,
-76483
],
[
5090,
5250,
5090,
5130,
3708,
51.94469398869784,
-23.75851157224224,
-37.32670444441832,
13.568192872176077,
4948.964024526221,
5105.75,
5262.535975473779,
-0.06141545335113518,
5136,
5105.75,
5129.453249080547,
152.32960731745553,
-72775
],
[
5130,
5170,
5100,
5110,
7073,
50.58438419745542,
-23.4975733068477,
-34.56087821690419,
11.063304910056495,
4958.749609171943,
5110.25,
5261.750390828057,
-0.05929275116796903,
5122,
5110.25,
5125.562599264437,
146.44892108049442,
-79848
],
[
5180,
5190,
5100,
5120,
1357,
51.27150690470527,
-22.22763508402477,
-32.09422959032831,
9.866594506303542,
4985.791375761144,
5118.5,
5251.208624238856,
-0.05185449809079063,
5116,
5118.5,
5124.45007941155,
142.4168552890305,
-78491
],
[
5120,
5170,
5000,
5020,
9737,
44.59377457816194,
-28.956570834417107,
-31.46669783914607,
2.5101270047289646,
4992.844893721751,
5120,
5247.155106278249,
-0.04966996338994108,
5096,
5120,
5103.56006352924,
144.3870799112426,
-88228
]
] | no news data |
0 | [
[
48100,
48200,
47250,
48000,
72771,
56.49057757450842,
449.2101018324538,
-205.66354167440653,
654.8736435068604,
40398.13772730207,
44432.5,
48466.86227269793,
-0.18159510595613257,
47020,
44432.5,
46157.745097106505,
2100.448285033808,
1391455
],
[
48250,
48450,
47550,
48250,
100163,
57.2389540559285,
612.0173083444533,
-42.12737167063456,
654.1446800150879,
40250.93497121637,
44630,
49009.06502878363,
-0.19623863001495104,
47220,
44630,
46576.19607768521,
2014.7019789599647,
1491618
],
[
48900,
48900,
47500,
48400,
97146,
57.70897901080973,
744.5640677673146,
115.21091621695527,
629.3531515503593,
40098.89399012996,
44787.5,
49476.10600987004,
-0.20937118659760157,
47600,
44787.5,
46940.95686214817,
1970.7946947485386,
1588764
],
[
48500,
50500,
48250,
48850,
158370,
59.159324445125115,
875.8236192494151,
267.33345682344725,
608.4901624259678,
39980.963040699135,
45005,
50029.036959300865,
-0.22326572422179158,
48170,
45005,
47322.765489718535,
1990.7379308379288,
1747134
],
[
50200,
50200,
48600,
50000,
95947,
62.68154796693016,
1060.419294977568,
425.9506244542714,
634.4686705232965,
39986.866886225886,
45365,
50743.133113774114,
-0.23710495376497803,
48700,
45365,
47858.21239177483,
1962.8280786352195,
1843081
],
[
50100,
53000,
49550,
50500,
268312,
64.13002597349072,
1232.8470261608454,
587.3299047955862,
645.5171213652592,
40183.002276131956,
45787.5,
51391.997723868044,
-0.24480470538326154,
49200,
45787.5,
48386.569913419866,
2069.0546444469896,
2111393
],
[
49500,
49950,
48500,
49050,
113012,
57.19669545713114,
1238.2209235134214,
717.5081085391532,
520.7128149742682,
40937.121060024074,
46200,
51462.878939975926,
-0.22783025714181498,
49360,
46200,
48519.2559307359,
2064.1221698436334,
1998381
],
[
49750,
51100,
48550,
50800,
117042,
62.470329287686106,
1367.921601798058,
847.5908071909341,
520.3307946071238,
41548.000024392626,
46672.5,
51796.999975607374,
-0.21959397827874547,
49840,
46672.5,
48975.40474458872,
2098.827729140517,
2115423
],
[
50500,
52100,
50000,
51400,
132193,
64.1033240514887,
1501.8133400347579,
978.4353137596989,
523.3780262750589,
42021.72669396382,
47127.5,
52233.27330603618,
-0.2166791493729215,
50350,
47127.5,
49460.32379567098,
2098.911462773337,
2247616
],
[
52600,
52700,
50200,
50700,
99370,
60.780511358086635,
1533.759136772518,
1089.500078362263,
444.2590584102552,
42510.87807184036,
47502.5,
52494.12192815964,
-0.21016249368600146,
50490,
47502.5,
49708.25903653679,
2127.560644003813,
2148246
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.