labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
6000,
6010,
5770,
5790,
1498595,
53.913210376056995,
-154.87019327087364,
-30.325631318951988,
-124.54456195192165,
5656.8498696163115,
6499,
7341.1501303836885,
-0.25916298827009954,
6018,
6499,
6162.671300742368,
331.41478533058057,
3980553
],
[
5830,
5970,
5770,
5860,
1105280,
55.215318762464,
-174.1707137020412,
-59.09464779556984,
-115.07606590647137,
5577.283313365368,
6466.5,
7355.716686634632,
-0.27502255830345085,
5958,
6466.5,
6102.137040593894,
322.0280149498248,
5085833
],
[
5730,
5730,
5410,
5430,
2405231,
46.520337755365446,
-221.60934693213494,
-91.59758762288286,
-130.01175930925208,
5425.532105778549,
6425.5,
7425.467894221451,
-0.3112498308992145,
5808,
6425.5,
5967.7096324751155,
331.16887102483736,
2680602
],
[
5420,
5610,
5410,
5600,
1179615,
49.88064999004135,
-242.68965106474843,
-121.81600031125598,
-120.87365075349246,
5330.433012527135,
6394,
7457.566987472865,
-0.3326765678676461,
5724,
6394,
5894.167705980092,
321.79966595163467,
3860217
],
[
5620,
5750,
5570,
5640,
1176823,
50.666124265443564,
-253.24898164084425,
-148.10259657717364,
-105.1463850636706,
5236.087906262819,
6347.5,
7458.912093737181,
-0.3501889228002145,
5664,
6347.5,
5843.334164784074,
311.67111838366077,
5037040
],
[
5590,
5710,
5520,
5680,
625746,
51.48494299038427,
-255.44504996523938,
-169.5710872547868,
-85.87396271045259,
5174.787801010807,
6282.5,
7390.212198989193,
-0.35263420580634874,
5642,
6282.5,
5810.66733182726,
302.9803242133993,
5662786
],
[
5800,
5810,
5640,
5700,
1112591,
51.91468683675478,
-252.65912002036202,
-186.18869380790184,
-66.47042621246018,
5142.48557737437,
6214,
7285.51442262563,
-0.344871072618484,
5610,
6214,
5788.533865461808,
293.48172962672794,
6775377
],
[
5710,
5760,
5610,
5610,
654087,
49.777873161404536,
-254.77659234252042,
-199.90627351482556,
-54.87031882769486,
5148.673249726773,
6131.5,
7114.326750273227,
-0.3205828101682221,
5646,
6131.5,
5752.827092369446,
283.23303465339023,
6121290
],
[
5680,
5760,
5390,
5650,
1701263,
50.74816197328547,
-250.3412604884552,
-209.9932709095515,
-40.34798957890368,
5183.981237739091,
6055,
6926.018762260909,
-0.28770231618857445,
5656,
6055,
5732.261673895558,
289.43067503529096,
7822553
],
[
5640,
5890,
5600,
5620,
1311317,
49.968426055896956,
-246.4065559248611,
-217.27592791261344,
-29.130628012247655,
5217.586733997635,
5986,
6754.413266002365,
-0.2567368078858554,
5652,
5986,
5709.809339116447,
289.47134110419876,
6511236
]
] | no news data |
0 | [
[
15150,
15150,
14960,
15080,
4883,
62.32252401973307,
282.45894743805184,
390.6356881193325,
-108.17674068128065,
14025.70808942042,
15150.5,
16275.29191057958,
-0.1484824805226997,
15166,
15150.5,
15181.301321232306,
720.6045739530903,
501063
],
[
14960,
15220,
14790,
15010,
20903,
61.333787031856914,
248.86645105839852,
362.2818407071457,
-113.41538964874718,
14049.743820152198,
15162.5,
16275.256179847802,
-0.1467774021233704,
15092,
15162.5,
15147.041056985845,
699.8471043850124,
480160
],
[
15150,
15150,
14450,
14450,
21996,
53.95862909581509,
175.0390940537327,
324.8332913764631,
-149.79419732273038,
14067.256489233201,
15167,
16266.743510766799,
-0.1450179350915539,
14948,
15167,
15007.632845588676,
699.8580255003686,
458164
],
[
14270,
15080,
14270,
14760,
4198,
57.03834659957146,
139.93174490131605,
287.85298208143365,
-147.9212371801176,
14245.421657637953,
15207.5,
16169.578342362047,
-0.12652682457498562,
14880,
15207.5,
14958.106276470942,
707.7253093931995,
462362
],
[
14980,
14980,
14580,
14650,
14535,
55.616725931948984,
102.05639448387956,
250.69366456192284,
-148.6372700780433,
14332.335111252323,
15227,
16121.664888747677,
-0.11751032885633109,
14790,
15227,
14896.485021176755,
685.744930150828,
447827
],
[
14650,
14980,
14540,
14880,
3978,
57.97525751303144,
89.5665171541641,
218.4682350803711,
-128.901717926207,
14408.957795461038,
15155.5,
15902.042204538962,
-0.09851766085433833,
14750,
15155.5,
14893.188016941405,
668.1917208543404,
451805
],
[
14880,
15010,
14560,
14620,
6782,
54.452594248450126,
58.0195589368177,
186.37849985166042,
-128.35894091484272,
14381.652751117692,
15095.5,
15809.347248882308,
-0.09457748983237496,
14672,
15095.5,
14838.550413553125,
652.6065979361732,
445023
],
[
14620,
14785,
14170,
14420,
24822,
51.843074864388534,
16.687673621954673,
152.44033460571927,
-135.7526609837646,
14370.426391097222,
15018,
15665.573608902778,
-0.08623966026139003,
14666,
15018,
14754.8403308425,
649.9204123693038,
420201
],
[
14380,
14380,
13610,
13980,
57634,
46.556989131416174,
-50.984745626125004,
111.75531855935041,
-162.74006418547543,
14176.13309224375,
14947,
15717.86690775625,
-0.10314670606225329,
14510,
14947,
14599.872264674,
661.3546686286393,
362567
],
[
13980,
14200,
13800,
14100,
19987,
48.11092340481742,
-93.85077500138686,
70.63409984720296,
-164.4848748485898,
14043.03296066125,
14899.5,
15755.96703933875,
-0.11496587661851064,
14400,
14899.5,
14499.897811739202,
642.6864780123079,
382554
]
] | no news data |
0 | [
[
43900,
44750,
43500,
44500,
377633,
55.979840622241255,
1282.1101047391348,
1781.9678438525686,
-499.8577391134338,
43061.78889911264,
44912.5,
46763.21110088736,
-0.0824140762989084,
44570,
44912.5,
44573.44350235308,
1639.9666725272004,
9891789
],
[
45400,
45400,
42000,
42950,
969838,
49.42352277394743,
1062.40633875216,
1638.055542832487,
-575.6492040803269,
42878.06890839955,
44870,
46861.93109160045,
-0.08878676583911063,
44230,
44870,
44248.75480188247,
1765.6833387752577,
8921951
],
[
42400,
42500,
41050,
41300,
451231,
43.57314181157165,
746.5426321954001,
1459.7529607050697,
-713.2103285096696,
42337.96736075159,
44567.5,
46797.03263924841,
-0.10005194992981042,
43440,
44567.5,
43659.003841505975,
1775.2773860055966,
8470720
],
[
41050,
41450,
40600,
41000,
292948,
42.586089419733966,
466.63183495354315,
1261.1287355547645,
-794.4969006012213,
41685.349055277075,
44420,
47154.650944722925,
-0.12312701236933478,
42720,
44420,
43127.20307320478,
1709.1861441480542,
8177772
],
[
41250,
41600,
40100,
40950,
488471,
42.41364056508,
238.022158083666,
1056.5074200605447,
-818.4852619768787,
41092.72476252699,
44227.5,
47362.27523747301,
-0.14175683624319763,
42140,
44227.5,
42691.762458563826,
1694.2442767089074,
7689301
],
[
40800,
42900,
40650,
42500,
552789,
49.271532987379146,
179.8462328086025,
881.1751826101564,
-701.3289498015539,
40898.406856227964,
44112.5,
47326.593143772036,
-0.1457225568159608,
41740,
44112.5,
42653.40996685106,
1733.9411140868426,
8242090
],
[
42400,
42400,
41850,
42300,
166028,
48.469444890675135,
116.26285850124987,
728.1927177883751,
-611.9298592871253,
40722.28833647615,
43942.5,
47162.71166352385,
-0.1465647909665517,
41610,
43942.5,
42582.72797348085,
1656.5167487949252,
8076062
],
[
42450,
42450,
41000,
41300,
399034,
44.563219955998356,
-14.650188132713083,
579.6241366041576,
-594.2743247368707,
40394.31975195747,
43732.5,
47070.68024804253,
-0.15266359106122596,
41610,
43732.5,
42326.18237878468,
1641.7655524524307,
7677028
],
[
41500,
41800,
40500,
40850,
294031,
42.88818428697065,
-152.94787209799688,
433.1097348637267,
-586.0576069617236,
40096.06035747959,
43467.5,
46838.93964252041,
-0.15512461689862128,
41580,
43467.5,
42030.94590302774,
1617.3537272772571,
7382997
],
[
40850,
41050,
40300,
40450,
327056,
41.39859924198252,
-291.466594610989,
288.1944689687836,
-579.6610635797726,
39765.07336107832,
43197.5,
46629.92663892168,
-0.15891783732492293,
41480,
43197.5,
41714.75672242219,
1555.399889614596,
7055941
]
] | no news data |
0 | [
[
1913,
2165,
1893,
2140,
1554038,
55.71058016870721,
52.477215156318834,
51.85186198554217,
0.6253531707766626,
1815.9290202278494,
1934.55,
2053.1709797721505,
-0.1226341834247247,
1974.8000000000002,
1934.55,
1962.6747744725417,
133.85206442390933,
9897499
],
[
2155,
2265,
2075,
2225,
957204,
59.795459865565974,
70.44793328031619,
55.57107624449698,
14.876857035819214,
1778.1952104103486,
1951.6,
2125.0047895896514,
-0.17770525680431584,
2015.8000000000002,
1951.6,
2015.1398195780334,
137.86263125077295,
10854703
],
[
2155,
2230,
2115,
2195,
355334,
57.77024772742283,
81.33156789848681,
60.72317457529495,
20.608393323191862,
1758.0217116771883,
1962.8000000000002,
2167.578288322812,
-0.20865935227512933,
2068.6,
1962.8000000000002,
2051.111855662427,
136.22958616143202,
10499369
],
[
2175,
2365,
2110,
2350,
486014,
64.46654694553057,
101.29644894806802,
68.83782944984956,
32.458619498218454,
1720.4363762345588,
1985.6000000000001,
2250.7636237654415,
-0.26708664762836554,
2164.6,
1985.6000000000001,
2110.889484529942,
144.71318714990116,
10985383
],
[
2350,
2350,
2130,
2215,
583804,
56.11976755683092,
105.01484351457134,
76.07323226279392,
28.941611251777417,
1719.7681233909427,
2001.0000000000002,
2282.2318766090575,
-0.28109133094358557,
2225,
2001.0000000000002,
2131.7115876239536,
150.09081663919395,
10401579
],
[
2175,
2250,
2150,
2190,
137228,
54.70716604120018,
104.73706326309025,
81.8059984628532,
22.931064800237053,
1721.660462257985,
2013.5000000000002,
2305.3395377420156,
-0.28988282864863696,
2235,
2013.5000000000002,
2143.3692700991633,
146.5129011649658,
10264351
],
[
2155,
2220,
2145,
2200,
127355,
55.19300716955354,
104.12356519411674,
86.26951180910591,
17.85405338501083,
1725.6510447198566,
2026.6000000000001,
2327.5489552801437,
-0.29699887030508587,
2230,
2026.6000000000001,
2154.6954160793307,
141.4048367960397,
10391706
],
[
2235,
2240,
2135,
2160,
164154,
52.75533209037295,
99.26542778743806,
88.86869500477235,
10.396732782665708,
1734.38532804445,
2037.8000000000002,
2341.2146719555503,
-0.2977865069737463,
2223,
2037.8000000000002,
2155.7563328634646,
138.80449131060828,
10227552
],
[
2160,
2300,
2130,
2230,
357483,
56.385644125072034,
99.91201041425711,
91.0773580866693,
8.834652327587804,
1740.575881082933,
2052.15,
2363.7241189170672,
-0.3036562813800815,
2199,
2052.15,
2170.605066290772,
141.03274193127913,
10585035
],
[
2205,
2225,
2130,
2145,
154160,
51.23713419681465,
92.49936705447999,
91.36175988023145,
1.1376071742485436,
1758.8055663223952,
2064.4,
2369.9944336776052,
-0.2960612610711151,
2185,
2064.4,
2165.4840530326173,
138.10183179333063,
10430875
]
] | no news data |
0 | [
[
4440,
4540,
4420,
4455,
21896,
32.09420664419634,
-96.7195959017181,
-40.884861188896544,
-55.83473471282155,
4367.825949768972,
4758,
5148.174050231028,
-0.16400758731863288,
4486,
4758,
4578.671969180383,
196.22945467960363,
7693402
],
[
4500,
4500,
4415,
4500,
24890,
35.13844833346898,
-99.2081369672178,
-52.54951634456079,
-46.658620622657004,
4339.9489365019335,
4746.75,
5153.5510634980665,
-0.17140193332198514,
4484,
4746.75,
4562.937575344306,
188.28449363106054,
7718292
],
[
4500,
4500,
4255,
4295,
56865,
28.803493801481977,
-116.38054792204184,
-65.315722660057,
-51.064825261984836,
4271.738308669412,
4726,
5180.261691330588,
-0.19223939540016433,
4429,
4726,
4509.350060275445,
192.33560122884194,
7661427
],
[
4335,
4450,
4290,
4440,
32495,
37.400210584582865,
-116.94149043169637,
-75.64087621438489,
-41.30061421731148,
4237.782825710766,
4706.5,
5175.217174289234,
-0.1991786568742098,
4423,
4706.5,
4495.4800482203555,
190.0259154267818,
7693922
],
[
4440,
4475,
4390,
4415,
17191,
36.580094277720825,
-118.04261074060832,
-84.12122311962958,
-33.92138762097875,
4204.104462853079,
4684.25,
5164.395537146921,
-0.20500423211695407,
4421,
4684.25,
4479.384038576285,
182.52406432486885,
7676731
],
[
4425,
4465,
4380,
4435,
17420,
37.7560028179874,
-115.96465530467776,
-90.48990955663922,
-25.474745748038544,
4184.3916179101325,
4657.75,
5131.1083820898675,
-0.20325624264499706,
4417,
4657.75,
4470.507230861029,
175.55805973023539,
7694151
],
[
4435,
4490,
4405,
4455,
33128,
38.97455351207875,
-111.41965141265518,
-94.67585792784243,
-16.743793484812755,
4186.132507814752,
4627.5,
5068.867492185248,
-0.19075850553657397,
4408,
4627.5,
4467.405784688823,
169.08962689236145,
7727279
],
[
4455,
4500,
4430,
4440,
20613,
38.367873339682454,
-107.78559250679609,
-97.29780484363317,
-10.48778766316292,
4187.561067377061,
4599.5,
5011.438932622939,
-0.17912335367885177,
4437,
4599.5,
4461.924627751058,
162.01179640004992,
7706666
],
[
4450,
4455,
4405,
4435,
32143,
38.15467206022642,
-104.10892991665787,
-98.66002985823812,
-5.448900058419753,
4194.8270699331715,
4572.5,
4950.1729300668285,
-0.1651931897503897,
4436,
4572.5,
4456.539702200847,
154.01095380004637,
7674523
],
[
4435,
4505,
4425,
4440,
41564,
38.52256588266059,
-99.64306686265627,
-98.85663725912175,
-0.7864296035345149,
4201.713178777754,
4549.25,
4896.786821222246,
-0.15278862283771857,
4441,
4549.25,
4453.231761760679,
148.72445710004305,
7716087
]
] | no news data |
0 | [
[
32050,
32300,
32000,
32100,
471,
19.665617908697843,
-606.380188154697,
-409.1712693784077,
-197.20891877628924,
31377.689942735495,
33590,
35802.310057264505,
-0.13172432612471005,
32210,
33590,
32567.93022863428,
435.99286140612975,
-18647
],
[
32150,
32350,
31950,
32000,
264,
18.788979421511623,
-623.5993585022734,
-452.0568872031809,
-171.54247129909248,
31223.41182041076,
33440,
35656.58817958924,
-0.13257106337256222,
32150,
33440,
32454.344182907425,
433.4219427342633,
-18911
],
[
32100,
32250,
31900,
32050,
133,
20.692604048652715,
-625.9950120965041,
-486.8445121818456,
-139.1504999146585,
31120.846494634003,
33292.5,
35464.153505366,
-0.13045902262467507,
32090,
33292.5,
32373.47534632594,
427.46323253895883,
-18778
],
[
32300,
32300,
31900,
32000,
701,
20.18310999836531,
-624.7267063700783,
-514.4209510194921,
-110.3057553505862,
31068.970138123772,
33137.5,
35206.029861876224,
-0.12484525760097934,
32040,
33137.5,
32298.780277060752,
425.50157307189033,
-19479
],
[
32100,
32650,
32050,
32350,
1386,
32.678758713635396,
-588.6933989619683,
-529.2754406079873,
-59.41795835398102,
31082.167331642984,
33012.5,
34942.83266835702,
-0.11694556112727104,
32100,
33012.5,
32309.024221648604,
441.5371749953268,
-18093
],
[
32350,
32350,
32050,
32300,
207,
31.910194600761436,
-557.742022514456,
-534.9687569892811,
-22.773265525174907,
31119.600104644804,
32890,
34660.39989535519,
-0.10765581607511064,
32140,
32890,
32307.219377318885,
431.4273767813749,
-18300
],
[
32200,
32400,
32150,
32200,
61,
30.371692062733434,
-535.1135421351792,
-534.9977140184608,
-0.1158281167183759,
31152.29919740673,
32775,
34397.700802593274,
-0.09902064394161843,
32180,
32775,
32285.77550185511,
418.4682784398481,
-18361
],
[
32200,
32500,
32000,
32050,
778,
28.177160026098704,
-523.2523276826469,
-532.648636751298,
9.396309068651135,
31188.302090494755,
32660,
34131.697909505245,
-0.09012234595868002,
32180,
32660,
32238.62040148409,
424.2919728370018,
-19139
],
[
32400,
32400,
31950,
32300,
1117,
36.4225209998558,
-488.05334396419494,
-523.7295781938774,
35.67623422968245,
31267.591096309152,
32567.5,
33867.40890369085,
-0.0798285962195961,
32240,
32567.5,
32250.896321187276,
426.1282604915017,
-18022
],
[
32350,
32400,
32250,
32350,
302,
37.95663324089997,
-450.92532715954803,
-509.16872798701155,
58.24340082746352,
31371.872589692022,
32485,
33598.12741030798,
-0.06853177837820396,
32240,
32485,
32270.717056949823,
406.4048133135373,
-17720
]
] | no news data |
0 | [
[
1149,
1166,
1148,
1163,
162887,
25.793494689312645,
-27.15363747441893,
-31.850251019692987,
4.696613545274058,
1146.4514623099612,
1172.5000000000002,
1198.5485376900392,
-0.04443247367170828,
1156.6,
1172.5000000000002,
1162.9162871262934,
29.3148414935736,
-3371719
],
[
1165,
1165,
1112,
1143,
593269,
22.50542951959116,
-27.02876564957296,
-30.885953945668984,
3.857188296096023,
1142.1458703165704,
1170.2500000000005,
1198.3541296834305,
-0.0480309842912712,
1153.8000000000002,
1170.2500000000005,
1158.9330297010347,
31.006638529746912,
-3964988
],
[
1195,
1195,
1127,
1138,
796859,
21.758659195527642,
-27.021771876265348,
-30.11311753178826,
3.091345655522911,
1137.0353814393986,
1168.1000000000004,
1199.164618560602,
-0.05318828620940282,
1151.6000000000001,
1168.1000000000004,
1154.7464237608278,
33.649021491907845,
-4761847
],
[
1129,
1154,
1129,
1150,
160294,
27.938784146286498,
-25.75108704673653,
-29.240711434777914,
3.489624388041385,
1136.3639381878982,
1165.9,
1195.436061812102,
-0.05066654397821757,
1150.8000000000002,
1165.9,
1153.7971390086623,
33.03123424248586,
-4601553
],
[
1150,
1167,
1144,
1164,
113505,
34.444588413230285,
-23.34526745611697,
-28.061622639045726,
4.716355182928755,
1137.328267960745,
1164.6000000000001,
1191.8717320392552,
-0.04683450461833261,
1151.6000000000001,
1164.6000000000001,
1155.83771120693,
32.31471751087973,
-4488048
],
[
1155,
1244,
1155,
1200,
2049439,
47.55611868150513,
-18.32252826168724,
-26.113803763574033,
7.791275501886794,
1134.6110922004764,
1165.7500000000002,
1196.888907799524,
-0.05342295998202675,
1159,
1165.7500000000002,
1164.670168965544,
36.363666260102605,
-2438609
],
[
1190,
1227,
1190,
1200,
524787,
47.55611868150513,
-14.178529995263261,
-23.72674900991188,
9.54821901464862,
1133.6740830245708,
1166.05,
1198.4259169754291,
-0.055530924017716504,
1170.4,
1166.05,
1171.7361351724353,
36.40911867009528,
-2438609
],
[
1191,
1215,
1178,
1193,
301665,
45.50374299447187,
-11.328633575754338,
-21.247125923080375,
9.918492347326037,
1132.665342741013,
1166.7000000000003,
1200.7346572589875,
-0.058343459773698765,
1181.4,
1166.7000000000003,
1175.9889081379483,
36.45132447937419,
-2740274
],
[
1182,
1198,
1177,
1190,
226830,
44.61507410671595,
-9.206023747640074,
-18.838905487992314,
9.63288174035224,
1132.0566980179196,
1167.6000000000001,
1203.1433019820806,
-0.06088266869147052,
1189.4,
1167.6000000000001,
1178.7911265103587,
35.34765844513318,
-2967104
],
[
1190,
1193,
1169,
1185,
126744,
43.104140850948156,
-7.836958796865474,
-16.638516149766946,
8.801557352901472,
1132.1806954178478,
1168.5500000000002,
1204.9193045821526,
-0.06224689501031599,
1193.6,
1168.5500000000002,
1180.032901208287,
34.53711141333795,
-3093848
]
] | no news data |
0 | [
[
9490,
9520,
9090,
9220,
17996,
38.23416912762842,
-257.1437300297748,
-251.91540697229294,
-5.228323057481873,
8700.544330350023,
9462,
10223.455669649977,
-0.1609502577996146,
9094,
9462,
9203.947110575886,
376.7129121854497,
-409367
],
[
9210,
9210,
8750,
8840,
43631,
32.84772341360882,
-271.41149179521017,
-255.81462393687642,
-15.596867858333752,
8637.26367464297,
9404.5,
10171.73632535703,
-0.163163661089272,
9052,
9404.5,
9131.15768846071,
383.3762756007747,
-452998
],
[
8890,
9000,
8730,
8860,
17323,
33.379694869968446,
-277.90148757388124,
-260.2319966642774,
-17.669490909603837,
8596.031355636918,
9348,
10099.968644363082,
-0.16088332142984205,
9054,
9348,
9076.926150768568,
375.2779702007194,
-435675
],
[
8890,
9230,
8890,
9160,
20582,
40.93780344814585,
-255.88764965034716,
-259.3631272614914,
3.4754776111442425,
8598.19872197408,
9312.5,
10026.80127802592,
-0.15340698588476126,
9114,
9312.5,
9093.540920614854,
374.90097232923944,
-415093
],
[
9160,
9290,
9090,
9230,
7159,
42.57488330263717,
-230.14019658033794,
-253.5185411252607,
23.378344544922754,
8608.21370593847,
9283.5,
9958.78629406153,
-0.14548097033694846,
9062,
9283.5,
9120.832736491884,
362.40804573429375,
-407934
],
[
9210,
9500,
9090,
9500,
21030,
48.50392868722955,
-185.80654877243433,
-239.97614265469542,
54.1695938822611,
8629.149177927957,
9268.5,
9907.850822072043,
-0.1379620914003438,
9118,
9268.5,
9196.666189193507,
365.80747103898705,
-386904
],
[
9550,
9820,
9350,
9480,
27483,
48.10769775435557,
-150.55019736997565,
-222.09095359775148,
71.54075622777583,
8642.293573368737,
9257.5,
9872.706426631263,
-0.13290984102214695,
9246,
9257.5,
9253.332951354805,
373.2497945362023,
-414387
],
[
9490,
10150,
9480,
10000,
61445,
57.767645661261,
-79.73054658605542,
-193.61887219541228,
113.88832560935685,
8599.912693986487,
9272.5,
9945.087306013513,
-0.1450714059883554,
9474,
9272.5,
9402.666361083844,
394.44623778361637,
-352942
],
[
9990,
9990,
9760,
9780,
17433,
53.2511187499527,
-40.88631253499443,
-163.07236026332873,
122.1860477283343,
8590.101598688947,
9278,
9965.898401311053,
-0.14828592397306598,
9598,
9278,
9478.133088867075,
383.41436365621524,
-370375
],
[
9940,
10130,
9770,
10070,
33092,
57.92138239784558,
13.147048189170164,
-127.82847857282896,
140.9755267619991,
8538.582764694973,
9311.5,
10084.417235305027,
-0.1660134748010583,
9766,
9311.5,
9596.50647109366,
381.74190910934277,
-337283
]
] | no news data |
0 | [
[
17080,
17620,
17030,
17350,
53146,
39.25143677775791,
-300.0270110970123,
-360.6221770703469,
60.59516597333459,
16689.504974212297,
17286,
17882.495025787703,
-0.06901481265621921,
17112,
17286,
17278.405938622316,
617.2101910265818,
1495460
],
[
17170,
17290,
16760,
17080,
43531,
36.9406980725466,
-296.58687171489146,
-347.8151159992558,
51.22824428436434,
16671.518870482094,
17275,
17878.481129517906,
-0.06986756926401229,
17108,
17275,
17238.724750897854,
615.2666059532545,
1451929
],
[
17080,
17480,
16970,
17360,
46463,
40.83087520306143,
-268.1755161110632,
-331.8871960216173,
63.711679910554096,
16722.149412249804,
17298.5,
17874.850587750196,
-0.06663590343095595,
17214,
17298.5,
17262.979800718284,
607.7475626708792,
1498392
],
[
17360,
17600,
17080,
17330,
52567,
40.542288455445636,
-245.25293817517377,
-314.56034445232865,
69.30740627715488,
16738.72213605536,
17309,
17879.27786394464,
-0.06589379674673759,
17238,
17309,
17276.38384057463,
601.4798796229593,
1445825
],
[
17170,
17590,
17120,
17420,
29253,
41.86967193055954,
-217.3192610097285,
-295.11212776380864,
77.79286675408014,
16748.279310640348,
17319,
17889.720689359652,
-0.06590688715972656,
17308,
17319,
17305.1070724597,
592.0884596498908,
1475078
],
[
18760,
18850,
18000,
18460,
363926,
54.50820806317944,
-109.99436566917211,
-258.08857534488135,
148.09420967570924,
16648.00794426493,
17392.5,
18136.99205573507,
-0.0856107006738618,
17530,
17392.5,
17536.085657967764,
651.9392839606128,
1839004
],
[
19690,
19730,
18580,
19180,
825280,
60.85374104265689,
32.781485274786974,
-199.9145632209477,
232.6960484957347,
16381.071030853,
17473.5,
18565.928969147,
-0.1250383688610754,
17950,
17473.5,
17864.86852637421,
696.0864779634261,
2664284
],
[
20000,
20150,
19080,
19360,
435735,
62.270640978308435,
158.62830313373343,
-128.20598995001149,
286.8342930837449,
16211.178869753518,
17581.5,
18951.821130246484,
-0.1558821636659538,
18350,
17581.5,
18163.89482109937,
722.7945866803243,
3100019
],
[
18900,
19590,
18510,
19030,
388267,
58.11745283174729,
229.09372107867966,
-56.746047744273255,
285.8397688229529,
16144.310621591801,
17658.5,
19172.6893784082,
-0.17149694236862684,
18690,
17658.5,
18337.115856879496,
748.3092590603011,
2711752
],
[
18720,
18770,
18070,
18110,
139411,
48.42141470755339,
208.30060156455875,
-3.736717882506859,
212.0373194470656,
16190.760809785354,
17703,
19215.23919021465,
-0.1708455279008809,
18828,
17703,
18291.6926855036,
763.4300262702795,
2572341
]
] | no news data |
0 | [
[
3830,
3870,
3800,
3810,
104824,
35.746328993288905,
11.482392411848195,
38.623366884712595,
-27.1409744728644,
3887.915059399631,
3995.25,
4102.584940600369,
-0.05373127619066091,
3951,
3995.25,
3950.0658326760263,
67.86229016326213,
491588
],
[
3810,
3825,
3795,
3795,
80492,
34.413681321935336,
-2.524327264994099,
30.393828054771255,
-32.918155319765354,
3845.1065772147413,
3984.5,
4123.893422785259,
-0.06996783676007466,
3905,
3984.5,
3919.052666140821,
65.15784086588627,
411096
],
[
3790,
3880,
3770,
3865,
64629,
44.76287324652688,
-7.885440091409691,
22.737974425535068,
-30.62341451694476,
3828.776930497778,
3976.5,
4124.223069502222,
-0.07429803571091259,
3873,
3976.5,
3908.2421329126573,
68.36085223260868,
475725
],
[
3805,
3895,
3805,
3870,
70554,
45.425305013518646,
-11.59701919938243,
15.870975700551568,
-27.467994899934,
3815.7325468666754,
3968.5,
4121.267453133324,
-0.07699002299776961,
3844,
3968.5,
3900.593706330126,
69.9065056445652,
546279
],
[
3870,
3870,
3815,
3870,
43541,
45.425305013518646,
-14.372791785977824,
9.82222220324569,
-24.195013989223515,
3803.983083615223,
3961.5,
4119.016916384777,
-0.07952387549401832,
3842,
3961.5,
3894.474965064101,
68.84175524138197,
546279
],
[
3890,
3890,
3825,
3825,
31022,
40.37172389201219,
-19.973493478769797,
3.863079066842593,
-23.83657254561239,
3785.1837221245178,
3952.5,
4119.816277875482,
-0.0846635182165628,
3845,
3952.5,
3880.579972051281,
68.56734415271184,
515257
],
[
3805,
3835,
3805,
3810,
29648,
38.82135341395559,
-25.330470662823245,
-1.9756308790905748,
-23.35483978373267,
3766.1676329100487,
3942.25,
4118.332367089951,
-0.0893308983904882,
3848,
3942.25,
3866.463977641025,
65.81253385608957,
485609
],
[
3810,
3855,
3800,
3840,
44631,
43.49503861751507,
-26.845703833658263,
-6.949645470004113,
-19.89605836365415,
3755.260067088739,
3933.5,
4111.739932911261,
-0.09062663425003743,
3843,
3933.5,
3861.17118211282,
65.04021000922603,
530240
],
[
3845,
3850,
3825,
3850,
20090,
45.00324267331222,
-26.929197584784106,
-10.945555892960112,
-15.983641691823994,
3747.9183952612743,
3925,
4102.081604738726,
-0.09023266483501957,
3839,
3925,
3858.9369456902564,
62.180195008567026,
550330
],
[
3850,
3895,
3830,
3890,
58964,
50.67462109730044,
-23.49684428341834,
-13.45581357105176,
-10.041030712366581,
3746.2795601223816,
3918.75,
4091.2204398776184,
-0.08802319100612106,
3843,
3918.75,
3865.1495565522055,
62.38160965081224,
609294
]
] | no news data |
0 | [
[
1645,
1740,
1640,
1735,
824148,
72.58920633101273,
45.50822303112659,
30.308752244351112,
15.199470786775478,
1410.2565561709505,
1536.3999999999999,
1662.5434438290492,
-0.1642065137061304,
1597.4,
1536.3999999999999,
1584.4219975804363,
84.13037238144773,
4964661
],
[
1750,
1897,
1714,
1830,
1590244,
77.06248406178567,
63.04586927525679,
36.85617565053225,
26.18969362472454,
1373.1829620262952,
1553.2999999999997,
1733.4170379737043,
-0.23191532604610132,
1659.2,
1553.2999999999997,
1633.5375980643491,
91.19248863991575,
6554905
],
[
1832,
1890,
1799,
1836,
820505,
77.31429171412925,
76.54635144059785,
44.79421080854537,
31.752140632052473,
1348.7894355910903,
1568.3999999999999,
1788.0105644089094,
-0.2800440760123815,
1721.4,
1568.3999999999999,
1674.0300784514795,
91.17873945135034,
7375410
],
[
1840,
2035,
1827,
2020,
1623879,
83.35060991556334,
100.92939186711192,
56.021247020258684,
44.90814484685323,
1296.3829377792497,
1593.2499999999998,
1890.1170622207499,
-0.372655970150008,
1813.2,
1593.2499999999998,
1743.2240627611836,
99.52311520482532,
8999289
],
[
2020,
2055,
1912,
1982,
1246627,
78.69357479193847,
115.85138203754764,
67.98727402371648,
47.86410801383116,
1274.494417809243,
1616.1499999999999,
1957.8055821907567,
-0.42280182184915616,
1880.6000000000001,
1616.1499999999999,
1790.9792502089472,
102.62860697590922,
7752662
],
[
1983,
2050,
1959,
2005,
748456,
79.4422695982025,
128.056914142162,
80.00120204740558,
48.0557120947564,
1260.1675765837808,
1640.1499999999999,
2020.132423416219,
-0.46335081963993424,
1934.6000000000001,
1640.1499999999999,
1833.7834001671579,
101.79799219191571,
8501118
],
[
1979,
2030,
1976,
2005,
442401,
79.4422695982025,
136.16031491766125,
91.23302462145674,
44.92729029620452,
1253.4935151576774,
1663.3999999999999,
2073.3064848423223,
-0.492853775210199,
1969.6000000000001,
1663.3999999999999,
1868.0267201337265,
98.38384989249317,
8501118
],
[
2005,
2010,
1790,
1808,
1097055,
58.887061751691085,
125.2423489734781,
98.03488949186101,
27.207459481617093,
1265.413305376081,
1676.4,
2087.386694623919,
-0.4903205614697196,
1964,
1676.4,
1856.0213761069813,
107.0707177573151,
7404063
],
[
1809,
1835,
1660,
1690,
670276,
50.464292834535826,
105.84801840212663,
99.59751527391414,
6.250503128212486,
1276.9709177231698,
1683.5,
2090.02908227683,
-0.482957032701907,
1898,
1683.5,
1822.8171008855852,
111.92280934607831,
6733787
],
[
1688,
1745,
1474,
1682,
1294192,
49.94273795705529,
88.80860820061639,
97.4397338592546,
-8.631125658638211,
1289.1905652576006,
1690.3999999999999,
2091.609434742399,
-0.4746917117160427,
1838,
1690.3999999999999,
1794.6536807084683,
123.28546582135844,
5439595
]
] | no news data |
0 | [
[
3225,
3295,
3175,
3210,
5504,
39.8982300258851,
14.534156880971295,
45.17608706435687,
-30.641930183385576,
3170.7917122854356,
3310,
3449.2082877145644,
-0.08411376901182142,
3234,
3310,
3255.0910960838683,
105.13443672756503,
81460
],
[
3160,
3210,
3155,
3210,
1769,
39.898230025885105,
9.114903077907002,
37.963850267066896,
-28.848947189159894,
3162.246370281365,
3307.25,
3452.253629718635,
-0.08768833908451722,
3217,
3307.25,
3246.0728768670947,
101.55340553273896,
81460
],
[
3210,
3210,
3180,
3210,
10717,
39.898230025885105,
4.765175419347997,
31.324115297523118,
-26.55893987817512,
3151.353865724107,
3302.75,
3454.146134275893,
-0.09167883386625873,
3212,
3302.75,
3238.8583014936758,
96.44244799468618,
81460
],
[
3180,
3210,
3115,
3180,
7272,
37.32191054349758,
-1.0901972523924996,
24.841252787539997,
-25.931450039932496,
3135.3029671959716,
3296.25,
3457.1970328040284,
-0.09765462741237975,
3207,
3296.25,
3227.086641194941,
96.33941599506575,
74188
],
[
3180,
3260,
3180,
3185,
1941,
38.040020235265864,
-5.266455644754842,
18.819711101081033,
-24.086166745835875,
3122.406373939932,
3287.25,
3452.093626060068,
-0.10029272252494814,
3199,
3287.25,
3218.669312955953,
95.17231485256104,
76129
],
[
3180,
3240,
3175,
3200,
1493,
40.25162282689912,
-7.2818551755826775,
13.59939784574829,
-20.88125302133097,
3115.081536844827,
3278.25,
3441.418463155173,
-0.09954607681242916,
3197,
3278.25,
3214.935450364763,
93.01714950594953,
77622
],
[
3170,
3265,
3155,
3190,
12861,
39.245888184913106,
-9.575608595170252,
8.964396557564582,
-18.540005152734835,
3107.539570039856,
3269.25,
3430.960429960144,
-0.09892815169237239,
3193,
3269.25,
3209.9483602918103,
94.23021025552457,
64761
],
[
3190,
3230,
3190,
3190,
3708,
39.2458881849131,
-11.263585108007646,
4.918800224450136,
-16.182385332457784,
3105.749312007051,
3258.75,
3411.750687992949,
-0.09390145791665468,
3189,
3258.75,
3205.9586882334484,
90.35662380870139,
64761
],
[
3190,
3250,
3190,
3190,
2166,
39.245888184913106,
-12.457713884640725,
1.4434974026319636,
-13.90121128727269,
3104.58068560916,
3249.25,
3393.91931439084,
-0.08904781989126112,
3191,
3249.25,
3202.766950586759,
88.1882935366513,
64761
],
[
3205,
3250,
3205,
3205,
4597,
41.9626579707116,
-12.05473541750598,
-1.2561491613956255,
-10.798586256110354,
3112.3904326761235,
3239.5,
3366.6095673238765,
-0.0784748061885331,
3195,
3239.5,
3203.213560469407,
86.17484399831908,
69358
]
] | no news data |
0 | [
[
13240,
13240,
12410,
12580,
42755,
41.59067910147952,
-148.10122840722033,
-125.46657950115514,
-22.634648906065195,
12593.555159147794,
13135.5,
13677.444840852206,
-0.08251605814049039,
13048,
13135.5,
13038.223365977497,
455.6167147879008,
-35780
],
[
12650,
12890,
12330,
12580,
24960,
41.590679101479516,
-176.668515374231,
-135.70696667577033,
-40.96154869846066,
12511.780330132551,
13108,
13704.219669867449,
-0.09097034938471908,
12948,
13108,
12946.578692781999,
463.0726637316222,
-35780
],
[
12590,
13100,
12590,
12750,
24168,
44.77877188460853,
-183.47572293670964,
-145.26071792795818,
-38.21500500875146,
12474.127809945541,
13091.5,
13708.872190054459,
-0.0943164939165808,
12920,
13091.5,
12907.2629542256,
467.13890203650635,
-11612
],
[
12630,
12830,
12520,
12800,
14393,
45.71723354428124,
-182.7295097969236,
-152.75447630175125,
-29.97503349517234,
12450.062390916139,
13080.5,
13710.937609083861,
-0.09639350316637153,
12790,
13080.5,
12885.81036338048,
455.9146947481845,
2781
],
[
12800,
13370,
12680,
12870,
12331,
47.073351865211215,
-174.4784367125103,
-157.09926838390308,
-17.37916832860722,
12438.17916070089,
13074.5,
13710.82083929911,
-0.09733769387725866,
12716,
13074.5,
12882.648290704385,
472.63507369474274,
15112
],
[
12900,
13280,
12830,
12970,
29298,
49.0322754661264,
-158.0483545328425,
-157.289085613691,
-0.7592689191515092,
12427.916913848434,
13063,
13698.083086151566,
-0.09723387983641828,
12794,
13063,
12900.118632563508,
471.0182827165469,
44410
],
[
12970,
13130,
12850,
12900,
26273,
47.70134175230452,
-148.9587077592223,
-155.62301004279726,
6.664302283574955,
12417.34677728633,
13056.5,
13695.65322271367,
-0.09790575157410798,
12858,
13056.5,
12900.094906050806,
457.37411966536496,
18137
],
[
12900,
13200,
12800,
13000,
20308,
49.79778866301081,
-132.16244652337627,
-150.93089733891307,
18.768450815536795,
12412.059317746582,
13042,
13671.940682253418,
-0.09660185282217733,
12908,
13042,
12920.075924840647,
453.275968260696,
38445
],
[
12970,
13200,
12950,
13170,
11021,
53.23014928268045,
-103.93560428419914,
-141.5318387279703,
37.59623444377115,
12426.365248039072,
13027,
13627.634751960928,
-0.09221382543347326,
12982,
13027,
12970.060739872519,
438.75625624207487,
49466
],
[
13170,
13250,
12750,
12910,
21643,
47.842570003913856,
-101.37684635567894,
-133.50084025351202,
32.12399389783309,
12435.452839219335,
12998.5,
13561.547160780665,
-0.08663263619350924,
12990,
12998.5,
12958.048591898016,
443.13080936764095,
27823
]
] | no news data |
0 | [
[
18150,
18370,
17800,
18150,
31980,
32.52244262696255,
29.655538443043042,
136.11552674449254,
-106.4599883014495,
18098.520912142227,
18546.5,
18994.479087857773,
-0.048308746971964876,
18244,
18546.5,
18346.996084686096,
370.10794604462524,
-26959
],
[
18150,
18320,
17900,
18120,
8278,
31.726332120645804,
6.269846813389449,
110.14639075827193,
-103.87654394488248,
18049.14004912979,
18532.5,
19015.85995087021,
-0.05216349125808283,
18190,
18532.5,
18301.596867748878,
373.67166418429485,
-35237
],
[
17940,
18220,
17930,
18150,
11801,
33.47992043415762,
-9.730565110850875,
86.17099958444737,
-95.90156469529825,
18008.112227794143,
18519,
19029.887772205857,
-0.055174444862666115,
18160,
18519,
18271.2774941991,
367.69511674255955,
-23436
],
[
18100,
18330,
17950,
18190,
41118,
35.84595913378092,
-18.964727557355218,
65.14385415608686,
-84.10858171344208,
17980.932441537687,
18485.5,
18990.067558462313,
-0.05459063140973338,
18152,
18485.5,
18255.021995359282,
368.5740369752339,
17682
],
[
18290,
18310,
18100,
18280,
8846,
40.936408662256035,
-18.80386078401716,
48.354311168066054,
-67.15817195208322,
17972.9129215448,
18458,
18943.0870784552,
-0.052561174391071504,
18178,
18458,
18260.017596287427,
357.2473200484315,
26528
],
[
18290,
18360,
18180,
18290,
4922,
41.49191646827103,
-17.66581575323653,
35.15028578380554,
-52.81610153704207,
17973.781867099933,
18431,
18888.218132900067,
-0.04961403427921077,
18206,
18431,
18266.01407702994,
344.58679718782923,
31450
],
[
18430,
18430,
18150,
18290,
8838,
41.49191646827102,
-16.572865193473262,
24.805655588349783,
-41.37852078182304,
17977.666632534656,
18406,
18834.333367465344,
-0.04654279772523569,
18240,
18406,
18270.811261623952,
339.9734545315557,
31450
],
[
18290,
18350,
17300,
18000,
28867,
31.52095484047357,
-38.6616034706567,
12.112203776548489,
-50.77380724720519,
17920.64833504713,
18377,
18833.35166495287,
-0.04966552374738731,
18210,
18377,
18216.649009299163,
390.6896363507303,
2583
],
[
18000,
18250,
17850,
18230,
8341,
43.182813997262826,
-37.17942857704111,
2.253877305830569,
-39.43330588287168,
17906.49487507193,
18363.5,
18820.50512492807,
-0.04977320499121295,
18218,
18363.5,
18219.31920743933,
391.35466232567813,
10924
],
[
18230,
18230,
18010,
18120,
5617,
39.700590845289526,
-44.36941202418893,
-7.070780560173331,
-37.2986314640156,
17890.607210608323,
18336,
18781.392789391677,
-0.04858123793539235,
18186,
18336,
18199.455365951464,
379.1150435881297,
5307
]
] | no news data |
0 | [
[
40050,
40050,
37400,
37900,
220563,
36.23749600378529,
-2504.720199411393,
-2452.2148851828074,
-52.505314228585576,
36950.23325303789,
41855,
46759.76674696211,
-0.2343694539224517,
39210,
41855,
39785.0188047518,
2283.0652130221647,
2003859
],
[
38400,
38700,
32200,
33300,
790953,
26.587618890940774,
-2879.5668713173363,
-2537.685282409713,
-341.88158890762315,
35189.49228961228,
41385,
47580.50771038772,
-0.2994083706844373,
37900,
41385,
38488.01504380144,
2584.2748406634387,
1212906
],
[
33950,
34200,
32100,
32650,
415401,
25.55216328264549,
-3192.286436242881,
-2668.605513176347,
-523.680923066534,
33679.00409422773,
40775,
47870.99590577227,
-0.34805620629171174,
36590,
40775,
37320.412035041154,
2549.68378061605,
797505
],
[
32450,
32800,
32050,
32700,
162178,
25.79157565010528,
-3396.926705785758,
-2814.2697516982294,
-582.6569540875284,
32536.954659454743,
40137.5,
47738.04534054526,
-0.3787253984700222,
35310,
40137.5,
36396.32962803292,
2421.134939143475,
959683
],
[
32800,
32850,
32100,
32300,
144731,
25.09626596747748,
-3550.4548177548495,
-2961.5067649095536,
-588.9480528452959,
31487.09856919449,
39510,
47532.901430805505,
-0.40612004205545466,
33770,
39510,
35577.06370242634,
2301.768157776084,
814952
],
[
32600,
32650,
31700,
31750,
111577,
24.132887207172185,
-3674.1539958758804,
-3104.0362111028194,
-570.117784773061,
30443.379129805435,
38907.5,
47371.620870194565,
-0.43508942338595724,
32540,
38907.5,
34811.65096194108,
2205.2132893635066,
703375
],
[
31950,
32350,
31300,
32000,
106585,
25.532211640037517,
-3709.255585618841,
-3225.080086006024,
-484.175499612817,
29574.462854139576,
38370,
47165.53714586042,
-0.45845906415743665,
32280,
38370,
34249.32076955287,
2122.6980544089706,
809960
],
[
32000,
33050,
32000,
32100,
148729,
26.11921560237896,
-3686.5089042423133,
-3317.365849653282,
-369.1430545890312,
28958.532936550473,
37782.5,
46606.46706344953,
-0.46709281087538024,
32170,
37782.5,
33819.456615642295,
2046.07676480833,
958689
],
[
32700,
32850,
31500,
32200,
80303,
26.74111134886764,
-3618.6987247679135,
-3377.6324246762088,
-241.06630009170476,
28531.263337253196,
37197.5,
45863.7366627468,
-0.46595801668105663,
32070,
37197.5,
33495.56529251384,
1996.3569958934493,
1038992
],
[
32350,
33000,
32250,
32400,
82933,
28.04565256997406,
-3508.377943415966,
-3403.7815284241606,
-104.59641499180543,
28277.267998402538,
36635,
44992.73200159746,
-0.4562703426557916,
32090,
36635,
33276.45223401107,
1910.902924758203,
1121925
]
] | no news data |
0 | [
[
4210,
4260,
4130,
4180,
208007,
45.84684166375918,
43.054356447602004,
98.95447543618522,
-55.900118988583216,
4078.047505715661,
4361.75,
4645.452494284339,
-0.1300865452097617,
4236,
4361.75,
4263.548354717284,
117.21607325738745,
2739965
],
[
4155,
4210,
4140,
4190,
140433,
46.59503956072548,
32.900613635602895,
85.74370307606877,
-52.843089440465874,
4073.095631098977,
4360.25,
4647.404368901023,
-0.13171463512460213,
4231,
4360.25,
4248.838683773827,
113.8434965961455,
2880398
],
[
4190,
4295,
4190,
4270,
150061,
52.27579467666613,
30.952232644599462,
74.78540898977491,
-43.833176345175445,
4069.961696548278,
4358.75,
4647.538303451723,
-0.1325096889941944,
4232,
4358.75,
4253.070947019061,
113.2118182678494,
3030459
],
[
4260,
4300,
4215,
4270,
120229,
52.27579467666613,
29.07299132521439,
65.64292545686281,
-36.569934131648424,
4061.7171985053787,
4349.75,
4637.782801494621,
-0.13243648554267304,
4234,
4349.75,
4256.456757615249,
111.19668839157444,
3030459
],
[
4270,
4295,
4235,
4275,
152612,
52.640949332867464,
27.668195518571338,
58.04797946920452,
-30.379783950633183,
4064.795399158735,
4335,
4605.204600841265,
-0.12466186890023766,
4237,
4335,
4260.165406092199,
107.53978207789056,
3183071
],
[
4275,
4320,
4235,
4285,
198482,
53.40876512054854,
27.049985749622465,
51.84838072528811,
-24.798394975665644,
4060.513164373271,
4327.75,
4594.986835626729,
-0.12349920195331471,
4258,
4327.75,
4265.132324873759,
105.92979764375552,
3381553
],
[
4275,
4285,
4220,
4270,
109958,
52.04570537903064,
25.06079022409631,
46.49086262504976,
-21.43007240095345,
4080.365017317016,
4310.25,
4540.134982682985,
-0.10666897868243577,
4274,
4310.25,
4266.105859899008,
103.00624066920156,
3271595
],
[
4270,
4290,
4225,
4255,
81617,
50.6535212483564,
22.020129453680966,
41.596715990776,
-19.576586537095032,
4113.426706776658,
4292,
4470.573293223342,
-0.08321215900435333,
4271,
4292,
4263.884687919206,
100.29150919283002,
3189978
],
[
4255,
4290,
4200,
4240,
116664,
49.23520774356008,
18.190322531518177,
36.91543729892444,
-18.72511476740626,
4120.6751819666215,
4280.75,
4440.8248180333785,
-0.07478821142714641,
4265,
4280.75,
4259.1077503353645,
99.55640139334217,
3073314
],
[
4225,
4250,
4190,
4225,
136082,
47.79401909439916,
13.785883233168533,
32.28952648577326,
-18.503643252604725,
4143.056039827847,
4267,
4390.943960172153,
-0.05809419272189047,
4255,
4267,
4252.286200268292,
96.7309441509606,
2937232
]
] | no news data |
0 | [
[
52900,
52900,
50900,
51300,
26933,
40.183325797648706,
-121.25191739170987,
698.2833400587717,
-819.5352574504816,
50802.60380386689,
55510,
60217.39619613311,
-0.16960533943913197,
52700,
55510,
53352.331047662854,
1561.936446383186,
98522
],
[
51300,
52500,
50900,
52400,
10246,
46.359249833580854,
-217.99263103666453,
515.0281458396845,
-733.020776876349,
50442.21885273256,
55350,
60257.78114726744,
-0.1773362654839182,
52640,
55350,
53161.864838130285,
1564.65527164153,
108768
],
[
52400,
53000,
52000,
52400,
22601,
46.359249833580854,
-291.3023909461117,
353.76203848252527,
-645.0644294286369,
50105.09226337669,
55125,
60144.90773662331,
-0.18212817185027882,
52480,
55125,
53009.49187050423,
1524.3227522385635,
108768
],
[
52500,
53500,
52200,
53500,
12004,
52.09546789099547,
-257.6698394113846,
231.4756629037433,
-489.14550231512794,
50058.731330972376,
54880,
59701.268669027624,
-0.17570221097039446,
52500,
54880,
53107.59349640339,
1508.2996985072375,
120772
],
[
53500,
53500,
52400,
52900,
13419,
49.01642531800072,
-276.2463891843363,
129.9312524861274,
-406.1776416704637,
50019.49209895027,
54600,
59180.50790104973,
-0.16778417219962374,
52500,
54600,
53066.07479712271,
1479.1354343281494,
107353
],
[
52900,
53300,
52400,
52500,
4729,
47.02115180088911,
-319.56139098155836,
40.03272379259025,
-359.5941147741486,
50034.792443899874,
54295,
58555.207556100126,
-0.1569281722479096,
52740,
54295,
52952.85983769817,
1437.7686175904244,
102624
],
[
52500,
52600,
51400,
52000,
12763,
44.57839662138219,
-389.7419605835821,
-45.922213082644234,
-343.81974750093786,
50240.75126930921,
53935,
57629.24873069079,
-0.1369889211343578,
52660,
53935,
52762.287870158536,
1420.7851449053942,
89861
],
[
51900,
52500,
51600,
51700,
9721,
43.13059821185533,
-464.2168574446041,
-129.5811419550362,
-334.63571548956793,
50406.661615611534,
53605,
56803.338384388466,
-0.11932985297597111,
52520,
53605,
52549.830296126835,
1383.5862059835804,
80140
],
[
51700,
51800,
50600,
50900,
14190,
39.451041197872996,
-581.0935788320785,
-219.88362933044465,
-361.20994950163384,
50287.52458257953,
53305,
56322.47541742047,
-0.11321547387376313,
52000,
53305,
52219.86423690147,
1370.4729055561818,
65950
],
[
50600,
51100,
50300,
50400,
9119,
37.30871757478018,
-705.9275505307305,
-317.09241357050183,
-388.8351369602287,
50054.71907449736,
53015,
55975.28092550264,
-0.11167710744138967,
51500,
53015,
51855.89138952118,
1329.7248408735975,
56831
]
] | no news data |
0 | [
[
17320,
17330,
16970,
17070,
16796,
48.57796081825754,
-122.42080491544766,
2.420357957621036,
-124.8411628730687,
16756.98240704288,
17602.5,
18448.01759295712,
-0.09606789864588776,
17042,
17602.5,
17310.002949466463,
530.7993771444442,
-62196
],
[
17070,
17270,
16810,
17220,
19824,
50.90811944312887,
-126.21158109706448,
-23.30602985331607,
-102.90555124374842,
16741.489381414045,
17596.5,
18451.510618585955,
-0.09717962305980792,
17134,
17596.5,
17292.00235957317,
525.7422787769839,
-42372
],
[
17440,
17440,
16560,
16560,
71918,
41.909326944404974,
-180.3928264690221,
-54.723389176457275,
-125.66943729256484,
16569.65175450049,
17540.5,
18511.34824549951,
-0.11069789863453267,
17044,
17540.5,
17145.601887658537,
551.046401721485,
-114290
],
[
17150,
17600,
16790,
17540,
63065,
54.71077034463695,
-142.6101232536712,
-72.30073599190007,
-70.30938726177112,
16565.27947759417,
17534.5,
18503.72052240583,
-0.11055011804224024,
17166,
17534.5,
17224.481510126832,
585.971658741379,
-51225
],
[
17630,
17630,
16930,
16940,
73973,
47.76986106211175,
-159.2463515236559,
-89.68985909825123,
-69.55649242540467,
16495.714751450927,
17497.5,
18499.285248549073,
-0.11450610070570916,
17066,
17497.5,
17167.585208101467,
594.116540259852,
-125198
],
[
17100,
17100,
16820,
16930,
25889,
47.66133272381544,
-171.2633810625448,
-106.00456349110995,
-65.25881757143485,
16431.13762952836,
17459,
18486.86237047164,
-0.11774584689519915,
17038,
17459,
17120.068166481175,
571.6796445270054,
-151087
],
[
16830,
16960,
16290,
16300,
59645,
41.29598367306532,
-228.983123509679,
-130.60027549482376,
-98.38284801485523,
16246.614964245582,
17386.5,
18526.385035754418,
-0.13112300184101663,
16854,
17386.5,
16956.054533184943,
578.7025270607908,
-210732
],
[
16300,
16550,
16300,
16540,
23980,
44.34537178662168,
-252.45035051516243,
-154.9702904988915,
-97.48006001627093,
16138.287116288282,
17334.5,
18530.712883711716,
-0.1380152740156009,
16850,
17334.5,
16872.843626547954,
555.2237751278772,
-186752
],
[
16410,
16650,
16320,
16320,
27240,
42.182298419135556,
-285.5092850577421,
-181.07808941066162,
-104.43119564708047,
16025.466007896972,
17245,
18464.533992103028,
-0.14143624147324188,
16606,
17245,
16762.274901238365,
539.1363626187431,
-213992
],
[
16330,
16420,
16000,
16130,
29630,
40.3516705388385,
-323.31318778987406,
-209.52510908650413,
-113.78807870336993,
15909.32907660138,
17142.5,
18375.67092339862,
-0.14387293841605592,
16444,
17142.5,
16635.819920990692,
530.6266224316901,
-243622
]
] | no news data |
0 | [
[
2815,
2815,
2715,
2725,
150270,
46.08306483609108,
48.14523427934182,
85.99364115838344,
-37.84840687904162,
2670.4333357565183,
2863.5,
3056.5666642434817,
-0.13484663121598162,
2818,
2863.5,
2840.111746020599,
119.07035898056068,
3383062
],
[
2700,
2820,
2660,
2715,
147739,
45.37963360708509,
34.175628869720185,
75.6300387006508,
-41.454409830930615,
2695.2086746816753,
2868,
3040.7913253183247,
-0.12049604276033797,
2787,
2868,
2815.0893968164796,
121.9939047676635,
3235323
],
[
2700,
2810,
2700,
2755,
306752,
48.749575640223284,
26.03219866138761,
65.71047069279817,
-39.67827203141056,
2703.867522741639,
2870,
3036.132477258361,
-0.1157717611556524,
2778,
2870,
2803.071517453184,
121.13719728425896,
3542075
],
[
2755,
2910,
2755,
2845,
539094,
55.414946455117835,
26.534842245612253,
57.87534500336099,
-31.340502757748737,
2711.2204228620085,
2873,
3034.7795771379915,
-0.1126206593372722,
2771,
2873,
2811.457213962547,
123.5559689068119,
4081169
],
[
2885,
2890,
2810,
2880,
264103,
57.71794244188761,
29.418282748972615,
52.18393255248332,
-22.765649803510705,
2716.781309788113,
2876.25,
3035.718690211887,
-0.11088652948240726,
2784,
2876.25,
2825.1657711700377,
120.44482827061104,
4345272
],
[
2880,
2955,
2860,
2880,
615879,
57.71794244188761,
31.34213747099011,
48.01557353618468,
-16.673436065194572,
2716.158004104874,
2875.25,
3034.341995895126,
-0.11066306992096396,
2815,
2875.25,
2836.1326169360304,
118.62734053699597,
4345272
],
[
2880,
2890,
2810,
2835,
146890,
53.590283730610075,
28.902512111078067,
44.19296125116336,
-15.290449140085293,
2712.622632534316,
2870.5,
3028.377367465684,
-0.1099999076576792,
2839,
2870.5,
2835.9060935488246,
115.86824478435341,
4198382
],
[
2895,
2895,
2815,
2815,
257711,
51.81664803294206,
25.066309768000792,
40.367630954530846,
-15.301321186530053,
2710.3145088984575,
2862.75,
3015.1854911015425,
-0.10649584567394466,
2851,
2862.75,
2831.72487483906,
113.30622729975673,
3940671
],
[
2825,
2850,
2820,
2820,
103257,
52.24219491761994,
22.173942578775495,
36.72889327937978,
-14.554950700604287,
2707.7083244436926,
2856.75,
3005.7916755563074,
-0.10434352012343213,
2846,
2856.75,
2829.3798998712477,
107.71292534977411,
4043928
],
[
2800,
2850,
2765,
2795,
114807,
49.8705521643847,
17.660846432473136,
32.91528390999846,
-15.254437477525322,
2703.432243552233,
2849.5,
2995.567756447767,
-0.1025216749940459,
2829,
2849.5,
2822.5039198969985,
106.09057353907596,
3929121
]
] | no news data |
0 | [
[
25900,
26550,
25700,
26100,
24972,
55.22997917654629,
-754.1732132826,
-712.1704678463745,
-42.002745436225496,
25806.645132481197,
27562.5,
29318.354867518803,
-0.12740896997868867,
26700,
27562.5,
26828.49987303293,
923.7291470281137,
-112979
],
[
26400,
27150,
26300,
26900,
35326,
59.62185809430046,
-707.2694820912839,
-711.1902706953565,
3.9207886040726407,
25757.48276724263,
27485,
29212.51723275737,
-0.1257061839372291,
26730,
27485,
26842.799898426347,
932.7484936689627,
-77653
],
[
26900,
27500,
26500,
27050,
13927,
60.406148260868,
-650.4956815044534,
-699.0513528571759,
48.55567135272247,
25763.991371302614,
27402.5,
29041.008628697386,
-0.11958825864044416,
26680,
27402.5,
26884.239918741077,
937.5521726926083,
-63726
],
[
27150,
27350,
26900,
27150,
19731,
60.950697487034454,
-590.6245194320982,
-677.3659861721603,
86.74146674006215,
25825.318622566985,
27317.5,
28809.681377433015,
-0.10924728671606222,
26650,
27317.5,
26937.391934992862,
902.7270175002792,
-43995
],
[
27050,
28050,
27000,
28000,
58028,
65.31714140981684,
-469.1798822593737,
-635.728765389603,
166.54888313022934,
25934.9944663174,
27272.5,
28610.0055336826,
-0.09808455650802829,
27040,
27272.5,
27149.913547994292,
913.2465162502593,
14033
],
[
27850,
27900,
27450,
27750,
25034,
63.08289043247259,
-388.6271906595539,
-586.3084504435933,
197.6812597840394,
25964.04346476006,
27250,
28535.95653523994,
-0.09438213102678462,
27370,
27250,
27269.930838395434,
887.300336518098,
-11001
],
[
27600,
27800,
27050,
27100,
23977,
57.569076795040175,
-372.9391594556,
-543.6345922459947,
170.69543279039465,
26035.953626261962,
27180,
28324.046373738038,
-0.0841829561249476,
27410,
27180,
27235.944670716348,
877.4931696239481,
-34978
],
[
27250,
27450,
26950,
27300,
17883,
58.76340748575401,
-340.44353205129664,
-502.99638020705504,
162.5528481557584,
26071.70344455266,
27142.5,
28213.29655544734,
-0.07890183700450151,
27460,
27142.5,
27248.75573657308,
850.5293717936661,
-17095
],
[
27250,
27250,
26850,
26900,
18234,
55.40447237716303,
-343.01312844904896,
-470.9997298554539,
127.98660140640493,
26078.76537262613,
27092.5,
28106.23462737387,
-0.07483507445779233,
27410,
27092.5,
27179.004589258464,
821.9201309512614,
-35329
],
[
26750,
26900,
26100,
26100,
26970,
49.3310973670124,
-404.9350272968695,
-457.78678934373704,
52.85176204686752,
25949.299766345914,
27012.5,
28075.700233654086,
-0.0787191288221443,
27030,
27012.5,
26963.203671406773,
820.3544073118856,
-62299
]
] | no news data |
0 | [
[
2880,
2905,
2840,
2875,
429024,
31.760477678912807,
-36.14382590757623,
-24.942419397583304,
-11.201406509992925,
2868.4224676217978,
2971.75,
3075.0775323782022,
-0.06953985522214334,
2900,
2971.75,
2919.9574063665755,
67.11573595380177,
-5436559
],
[
2905,
2920,
2875,
2875,
341541,
31.760477678912807,
-38.03550609774402,
-27.561036737615446,
-10.474469360128573,
2855.5604372415105,
2964.25,
3072.9395627584895,
-0.07333360057922882,
2893,
2964.25,
2910.9659250932605,
65.53604052853022,
-5436559
],
[
2875,
2930,
2870,
2915,
321262,
43.17187537920171,
-35.893255464995036,
-29.227480483091366,
-6.66577498190367,
2852.8048284153024,
2958.25,
3063.6951715846976,
-0.07128888470189985,
2894,
2958.25,
2911.7727400746085,
65.14060906220664,
-5115297
],
[
2935,
3115,
2910,
3010,
1605038,
60.19635936079801,
-26.227466445433947,
-28.62747767555988,
2.4000112301259335,
2853.8558720276064,
2957.5,
3061.1441279723936,
-0.07008901299908271,
2911,
2957.5,
2931.418192059687,
75.1305655577633,
-3510259
],
[
3015,
3075,
2970,
3040,
591763,
63.87664129237377,
-15.96250392075899,
-26.094482924599703,
10.131979003840712,
2851.6408574347984,
2958.75,
3065.8591425652016,
-0.07240161728108264,
2943,
2958.75,
2953.1345536477497,
77.26409658935164,
-2918496
],
[
3070,
3135,
2955,
3000,
2401582,
56.390048969288614,
-10.9291286786829,
-23.061412075416342,
12.132283396733442,
2852.694876624848,
2957.75,
3062.805123375152,
-0.07103718933321079,
2968,
2957.75,
2962.5076429182,
84.60237540439796,
-5320078
],
[
3015,
3045,
2900,
2925,
969283,
45.59860371441582,
-12.843958575304441,
-21.017921375393964,
8.173962800089523,
2850.843431542904,
2953.25,
3055.656568457096,
-0.06935177750417065,
2978,
2953.25,
2955.00611433456,
88.91649144694097,
-6289361
],
[
2935,
2950,
2875,
2905,
334446,
43.22314794053477,
-15.793253125930278,
-19.972987725501227,
4.179734599570949,
2847.088365909887,
2948,
3048.911634090113,
-0.06846108147226104,
2976,
2948,
2945.004891467648,
87.92245634358805,
-6623807
],
[
2895,
2925,
2895,
2920,
132184,
45.51566717889964,
-16.72739269549811,
-19.323868719500606,
2.596476024002495,
2845.4526563150057,
2944,
3042.5473436849943,
-0.06694792369904504,
2958,
2944,
2940.0039131741187,
83.78513803333176,
-6491623
],
[
2905,
2910,
2870,
2885,
187921,
41.32295966245129,
-20.06066566088157,
-19.4712281077768,
-0.5894375531047693,
2839.6593520650003,
2938.5,
3037.3406479349997,
-0.0672728588973964,
2927,
2938.5,
2929.003130539295,
81.37191388809379,
-6679544
]
] | no news data |
0 | [
[
18390,
18540,
18090,
18270,
13422,
51.449906852260604,
479.72636837423124,
645.7990174875987,
-166.07264911336745,
16450.21911718886,
18703.5,
20956.78088281114,
-0.24094751065962425,
19072,
18703.5,
19031.338097533728,
734.9067992717237,
89476
],
[
18280,
18770,
18280,
18620,
20021,
54.346423784543674,
414.34983187114995,
599.5091803643089,
-185.15934849315897,
16693.600450323705,
18788,
20882.399549676295,
-0.22295077173475564,
18846,
18788,
18949.07047802698,
718.1277421808862,
109497
],
[
18610,
18950,
18390,
18880,
19248,
56.42613061587187,
379.14770404826413,
555.4368851011,
-176.28918105283583,
16882.502336822225,
18864.5,
20846.497663177775,
-0.21012989087203746,
18708,
18864.5,
18935.256382421583,
706.83290345368,
128745
],
[
18880,
19050,
18670,
18910,
18785,
56.67139507025769,
349.6400802092685,
514.2775241227337,
-164.63744391346518,
17039.480717396727,
18930,
20820.519282603273,
-0.1997379062444028,
18614,
18930,
18930.205105937268,
683.4876960641315,
147530
],
[
18910,
19270,
18810,
18960,
24829,
57.104757289608195,
326.525673153541,
476.7271539288952,
-150.20148077535418,
17255.06753314487,
19007,
20758.93246685513,
-0.1843460269222003,
18728,
19007,
18936.164084749813,
667.5242892024079,
172359
],
[
19010,
19260,
18950,
19030,
16540,
57.74199005831017,
310.2790502676726,
443.4375331966507,
-133.15848292897812,
17446.8888096914,
19076.5,
20706.1111903086,
-0.17085012348267223,
18880,
19076.5,
18954.931267799853,
641.9868399736645,
188899
],
[
19110,
20400,
19040,
19500,
80713,
61.8409274353851,
331.5071485734152,
421.0514562720036,
-89.5443076985884,
17694.964712328045,
19172.5,
20650.035287671955,
-0.15413068589614867,
19056,
19172.5,
19063.945014239885,
693.9877799755457,
269612
],
[
19500,
20000,
19280,
19910,
40801,
65.02774068716924,
377.0675429887633,
412.2546736153555,
-35.18713062659219,
17982.644684426792,
19289,
20595.355315573208,
-0.13545080777367494,
19262,
19289,
19233.15601139191,
695.8457956915781,
310413
],
[
19710,
20500,
18180,
18850,
196708,
52.75986947930417,
323.90753812342155,
394.5852465169687,
-70.67770839354716,
17971.43080382903,
19284,
20596.56919617097,
-0.13613038748921083,
19250,
19284,
19156.52480911353,
811.8568102850368,
113705
],
[
18920,
19060,
18300,
18300,
48972,
47.72846200797238,
234.69206379161915,
362.6066099718988,
-127.91454618027967,
17947.822330822302,
19278,
20608.177669177698,
-0.13799955069796635,
19118,
19278,
18985.219847290824,
808.1527524075342,
64733
]
] | no news data |
0 | [
[
7100,
7280,
7090,
7190,
30745,
48.23201062608006,
-91.94858519947411,
-9.747677344478797,
-82.20090785499531,
7165.638585914341,
7626,
8086.361414085659,
-0.12073470078302095,
7336,
7626,
7426.538634539275,
251.3981211784477,
5281003
],
[
7150,
7340,
7130,
7130,
34500,
46.59550714600654,
-113.00448767298167,
-30.399039410179373,
-82.6054482628023,
7095.206998511227,
7605.5,
8115.793001488773,
-0.13419052040990687,
7272,
7605.5,
7367.23090763142,
248.4411125228443,
5246503
],
[
7140,
7300,
7090,
7190,
34910,
48.478107170189155,
-123.42715214455711,
-49.00466195705492,
-74.42249018750219,
7045.273937471796,
7588,
8130.726062528204,
-0.14304851410864636,
7196,
7588,
7331.7847261051365,
245.69531877121256,
5281413
],
[
7200,
7300,
7160,
7180,
29622,
48.173303545466005,
-130.98420092263405,
-65.40056975017075,
-65.5836311724633,
6994.54085413524,
7567,
8139.45914586476,
-0.15130412207341354,
7158,
7567,
7301.42778088411,
238.14565314469738,
5251791
],
[
7180,
7250,
7170,
7200,
24573,
48.865773355475135,
-133.81682659294893,
-79.08382111872639,
-54.73300547422254,
6951.343088743381,
7546,
8140.656911256619,
-0.1576085108021785,
7178,
7546,
7281.142224707288,
226.84953506293328,
5276364
],
[
7200,
7200,
7100,
7120,
25617,
46.206314234435204,
-140.89290851022724,
-91.44563859702657,
-49.44726991320067,
6900.048555198529,
7513,
8125.951444801471,
-0.16317088907266622,
7164,
7513,
7248.91377976583,
217.78885398700947,
5250747
],
[
7050,
7270,
7050,
7190,
24276,
48.83048779798478,
-139.24718455926086,
-101.00594778947342,
-38.241236769787434,
6867.869386213146,
7483.5,
8099.130613786854,
-0.16453012996241176,
7176,
7483.5,
7237.131023812664,
217.94679298793739,
5275023
],
[
7190,
7960,
7170,
7270,
592891,
51.72867921935184,
-129.98917081352647,
-106.80259239428403,
-23.186578419242437,
6852.542411229906,
7457.5,
8062.457588770094,
-0.16224139155751766,
7192,
7457.5,
7243.704819050132,
258.80773634594186,
5867914
],
[
7250,
7390,
7220,
7240,
35406,
50.571924651773166,
-123.64754556187017,
-110.17158302780126,
-13.475962534068913,
6862.940048582126,
7420,
7977.059951417874,
-0.1501509303013137,
7204,
7420,
7242.963855240106,
252.46432660694603,
5832508
],
[
7250,
7300,
7090,
7090,
36694,
45.13695885095636,
-129.23575887682,
-113.98441819760501,
-15.25134067921499,
6846.483030274051,
7381.5,
7916.516969725949,
-0.1449615849694368,
7182,
7381.5,
7212.371084192085,
249.4311604207356,
5795814
]
] | no news data |
0 | [
[
13350,
13350,
13080,
13150,
7514,
38.78813681315332,
73.86440975408732,
220.0728510322425,
-146.2084412781552,
13041.392044444949,
13638,
14234.607955555051,
-0.08749200110794125,
13300,
13638,
13430.219797609054,
313.89607474736243,
46970
],
[
13150,
13400,
13150,
13320,
5251,
44.392610366138534,
56.20090743079891,
187.29846231195378,
-131.09755488115488,
13074.844048998186,
13646.5,
14218.155951001814,
-0.08378059590397746,
13280,
13646.5,
13408.175838087243,
309.3320694082651,
52221
],
[
13330,
13440,
13210,
13220,
4092,
41.958951962340905,
33.74430695038063,
156.58763123963914,
-122.8433242892585,
13020.787531509575,
13622.5,
14224.212468490425,
-0.08834097537022202,
13242,
13622.5,
13370.540670469796,
303.6654930219605,
48129
],
[
13450,
13450,
13010,
13150,
6855,
40.29374104127133,
10.18150820417759,
127.30640663254684,
-117.12489842836925,
12959.284745125835,
13596,
14232.715254874165,
-0.09366214399443441,
13204,
13596,
13326.432536375838,
313.4036720918205,
41274
],
[
13150,
13210,
13060,
13140,
1878,
40.049214914455874,
-9.193123385630315,
100.00650062891141,
-109.19962401454173,
12903.359611348507,
13571.5,
14239.640388651493,
-0.09846227589455737,
13196,
13571.5,
13289.146029100672,
301.7319812281191,
39396
],
[
13140,
13300,
12780,
12860,
23053,
33.85419286312782,
-46.60409544732465,
70.6843814136642,
-117.28847686098885,
12793.237032104198,
13529.5,
14265.762967895802,
-0.10883816370092049,
13138,
13529.5,
13203.316823280538,
317.3225539975391,
16343
],
[
13000,
13000,
12730,
12750,
12929,
31.774735002265885,
-84.15851406606089,
39.71580231771918,
-123.87431638378007,
12673.006981272587,
13482.5,
14291.993018727413,
-0.12008055163766558,
13024,
13482.5,
13112.65345862443,
313.94237156914346,
3414
],
[
12750,
12980,
12750,
12860,
4985,
36.00774923813264,
-103.84749145605565,
11.003143562964215,
-114.85063501901986,
12591.974957922983,
13444.5,
14297.025042077017,
-0.12682138303053547,
12952,
13444.5,
13062.122766899545,
307.94648788563325,
8399
],
[
12760,
12940,
12760,
12840,
4750,
35.57555578358401,
-119.6853228418804,
-15.134549718004711,
-104.5507731238757,
12535.264983901874,
13386.5,
14237.735016098126,
-0.12717812962284777,
12890,
13386.5,
13017.698213519638,
298.8074530366594,
3649
],
[
12840,
12990,
12660,
12890,
5869,
37.592274174860485,
-126.74134090380176,
-37.45590795516412,
-89.28543294863763,
12491.47680476275,
13337,
14182.52319523725,
-0.12679361104255088,
12840,
13337,
12992.15857081571,
301.0354921054695,
9518
]
] | no news data |
0 | [
[
15030,
15310,
15030,
15210,
14804,
35.55410847707091,
-249.54980146549315,
-135.5118224195698,
-114.03797904592335,
15240.740376968977,
16062,
16883.259623031023,
-0.10226119076466478,
15528,
16062,
15672.445570257027,
459.4490162930786,
363128
],
[
15240,
16120,
15240,
16040,
49945,
51.19290252343686,
-209.6165882781861,
-150.33277559129306,
-59.28381268689304,
15235.407576498555,
16049,
16862.592423501443,
-0.10138855050176879,
15622,
16049,
15745.956456205622,
491.6312294150016,
413073
],
[
15900,
16160,
15700,
15930,
17392,
49.47922084863009,
-184.71601853567154,
-157.20942418016875,
-27.506594355502784,
15225.959800797656,
16041,
16856.040199202344,
-0.10161962461222411,
15646,
16041,
15782.765164964498,
489.3718558853586,
395681
],
[
15850,
16190,
15850,
15930,
8964,
49.47922084863009,
-163.1019992954043,
-158.38793920321586,
-4.714060092188447,
15214.614194554073,
16025.5,
16836.385805445927,
-0.10119943907471554,
15676,
16025.5,
15812.212131971599,
478.702437607833,
395681
],
[
15930,
16250,
15790,
15940,
25495,
49.656900229918705,
-143.51150559667258,
-155.4126524819072,
11.901146885234624,
15226.487734845954,
15993,
16759.512265154044,
-0.09585597013118803,
15810,
15993,
15837.76970557728,
477.3665492072735,
421176
],
[
15900,
16390,
15900,
16010,
34551,
50.95714600818463,
-120.94332386009592,
-148.51878675754494,
27.57546289744903,
15227.429699033875,
15976.5,
16725.570300966127,
-0.09377151453273566,
15970,
15976.5,
15872.215764461826,
478.26893854961116,
455727
],
[
16030,
16330,
15900,
15980,
34334,
50.35686844300239,
-104.27659088858854,
-139.67034758375368,
35.39375669516514,
15247.815372390382,
15948.5,
16649.18462760962,
-0.0878684048794079,
15958,
15948.5,
15893.77261156946,
474.82115722463897,
421393
],
[
16000,
16210,
15850,
16000,
11950,
50.77320258091607,
-88.43483040220963,
-129.42324414744488,
40.98841374523525,
15248.321631865172,
15937,
16625.678368134828,
-0.0864250948277377,
15972,
15937,
15915.018089255569,
466.61964599430763,
433343
],
[
15970,
16200,
15800,
15890,
14158,
48.370443139922955,
-83.79031913336985,
-120.29665914462988,
36.506340011260036,
15249.2424548355,
15916.5,
16583.7575451645,
-0.08384475797625103,
15964,
15916.5,
15910.014471404456,
461.8610998518571,
419185
],
[
15990,
15990,
15260,
15300,
43330,
37.98674929468591,
-126.26210866196016,
-121.48974904809594,
-4.772359613864211,
15170.17713494521,
15867,
16563.82286505479,
-0.08783296969241695,
15836,
15867,
15788.011577123565,
481.01387843386726,
375855
]
] | no news data |
0 | [
[
9610,
9950,
9610,
9800,
13114,
38.16760247775561,
-188.09848799449355,
-164.37524474996331,
-23.723243244530238,
9573.61528057291,
10015.5,
10457.38471942709,
-0.08824017161940778,
9736,
10015.5,
9820.390696634999,
285.96953621935506,
-72273
],
[
9680,
9920,
9680,
9820,
3135,
39.00206799057591,
-178.20608373302457,
-167.1414125465756,
-11.064671186448976,
9553.738659778439,
10003.5,
10453.261340221561,
-0.08992079576579419,
9714,
10003.5,
9820.312557308,
282.6859979179726,
-69138
],
[
9710,
9870,
9640,
9740,
6177,
36.85925843470972,
-174.8065523745172,
-168.67444051216393,
-6.13211186235327,
9527.807428205975,
9979,
10430.192571794025,
-0.09042841402826432,
9682,
9979,
9804.2500458464,
278.92271235240315,
-75315
],
[
10090,
10090,
9660,
9710,
7521,
36.05918870063297,
-172.54416681016482,
-169.4483857717641,
-3.0957810384007303,
9507.425811130794,
9950.5,
10393.574188869206,
-0.08905566330721199,
9722,
9950.5,
9785.400036677122,
289.7139471843744,
-82836
],
[
9780,
9870,
9520,
9690,
9495,
35.505870648818366,
-170.400768811769,
-169.63886237976507,
-0.7619064320039399,
9503.99560343872,
9917,
10330.00439656128,
-0.08329220461052342,
9752,
9917,
9766.320029341698,
294.0200938140619,
-92331
],
[
9850,
9850,
9450,
9690,
15059,
35.505870648818366,
-166.7795792824054,
-169.06700576029314,
2.287426477887749,
9494.186666580865,
9889.5,
10284.813333419135,
-0.07994607076578901,
9730,
9889.5,
9751.056023473358,
301.5900871130575,
-92331
],
[
9880,
9880,
9700,
9760,
3957,
39.28746274810565,
-156.45779740860598,
-166.54516408995573,
10.08736668134975,
9490.637654117221,
9870,
10249.362345882779,
-0.07687180261049215,
9718,
9870,
9752.844818778687,
293.61936660498196,
-88374
],
[
9670,
10000,
9670,
9700,
6304,
37.2702368109782,
-151.37426121222234,
-163.51098351440905,
12.136722302186712,
9474.733303303583,
9853.5,
10232.266696696417,
-0.07687962585810465,
9710,
9853.5,
9742.27585502295,
296.21798327605467,
-94678
],
[
9750,
9850,
9310,
9700,
9012,
37.2702368109782,
-145.66637090209952,
-159.94206099194716,
14.275690089847643,
9463.904577672522,
9835.5,
10207.095422327478,
-0.07556208069289379,
9708,
9835.5,
9733.82068401836,
313.6309844706222,
-94678
],
[
9590,
9820,
9440,
9520,
17678,
31.621253798196022,
-153.8933358055383,
-158.7323159546654,
4.83898014912711,
9458.885667651022,
9798.5,
10138.114332348978,
-0.06931965756982758,
9674,
9798.5,
9691.056547214688,
318.37162843700634,
-112356
]
] | no news data |
0 | [
[
12920,
12990,
12510,
12580,
41401,
45.503240553794505,
127.76094647367972,
348.67157426369715,
-220.91062779001743,
12127.714209606396,
13505.5,
14883.285790393604,
-0.2040332887184634,
13020,
13505.5,
13062.84127362056,
613.1812795818681,
-43816
],
[
12500,
12650,
12290,
12590,
22739,
45.63577336644289,
74.97649263983476,
293.9325579389247,
-218.95606529908991,
12229.081934165959,
13527.5,
14825.918065834041,
-0.19196718770416427,
12778,
13527.5,
12968.273018896449,
595.0969024688775,
-21077
],
[
12810,
12810,
12490,
12620,
34883,
46.05958508132433,
35.15988074562847,
242.17802250026543,
-207.01814175463696,
12116.918945118352,
13464,
14811.081054881648,
-0.20010116679763043,
12626,
13464,
12898.61841511716,
575.4471237211005,
13806
],
[
12770,
13470,
12500,
13150,
64768,
53.02666002705761,
45.843049424007404,
202.91102788501382,
-157.06797846100642,
12125.353362405554,
13400.5,
14675.646637594446,
-0.19031329242855796,
12732,
13400.5,
12948.89473209373,
603.6294720267363,
78574
],
[
13160,
14100,
13150,
13670,
60385,
58.66745716633003,
95.1721069421219,
181.36324369643546,
-86.19113675431356,
12137.422748727346,
13380.5,
14623.577251272654,
-0.18580430496209474,
12922,
13380.5,
13093.115785674985,
628.3702240248266,
138959
],
[
13650,
14340,
13500,
14010,
66465,
61.88992848582457,
159.8581536364618,
177.06222568444073,
-17.20407204797894,
12169.101476585834,
13363,
14556.898523414166,
-0.17868719949325235,
13208,
13363,
13276.492628539989,
643.4866365944819,
205424
],
[
14050,
14590,
13950,
14240,
70882,
63.93815721902671,
227.06393775725155,
187.0625680990029,
40.00136965824865,
12173.452327826706,
13361,
14548.547672173294,
-0.17776329199510424,
13538,
13361,
13469.194102831992,
643.2375911234474,
276306
],
[
14430,
14430,
14020,
14130,
31749,
62.215932424905105,
268.35549012816045,
203.32115250483443,
65.03433762332602,
12184.18539890564,
13355.5,
14526.81460109436,
-0.1754055783900805,
13840,
13355.5,
13601.355282265595,
626.5777631860583,
244557
],
[
13650,
14050,
13350,
13490,
49995,
53.23185838387378,
246.5941081950732,
211.9757436428822,
34.618364552191,
12211.881288815603,
13321.5,
14431.118711184397,
-0.16659065588475733,
13908,
13321.5,
13579.084225812476,
637.5364943870541,
194562
],
[
13630,
13630,
13110,
13430,
22822,
52.466942942454615,
221.94807838202541,
213.97021059071085,
7.977867791314566,
12237.399824494654,
13288.5,
14339.600175505346,
-0.15819696361596053,
13860,
13288.5,
13549.26738064998,
629.1410305022645,
171740
]
] | no news data |
0 | [
[
6930,
7140,
6910,
6990,
59554,
38.67369155783254,
-325.7876855236618,
-327.88882819465994,
2.101142670998115,
6636.855010932098,
7273.5,
7910.144989067902,
-0.17505877199914824,
6888,
7273.5,
7010.5127330368805,
272.4480725015556,
4114545
],
[
7000,
7150,
6970,
7150,
35113,
45.491689375072525,
-296.03033881836836,
-321.51713031940164,
25.48679150103328,
6674.3800424154415,
7235,
7795.6199575845585,
-0.15497441812980195,
6908,
7235,
7038.410186429504,
265.8446387514445,
4149658
],
[
7150,
7180,
7060,
7160,
39631,
45.89654459071388,
-268.5448923818176,
-310.9226827318849,
42.3777903500673,
6705.100157715413,
7204,
7702.899842284587,
-0.1385063415559653,
6966,
7204,
7062.728149143604,
255.42716455491276,
4189289
],
[
7120,
7160,
7000,
7000,
33744,
40.689151995282536,
-256.7139028103684,
-300.0809267475816,
43.36702393721322,
6729.490300859384,
7167,
7604.509699140616,
-0.12209005138568892,
7028,
7167,
7050.182519314883,
248.61093851527613,
4155545
],
[
6970,
7180,
6910,
7060,
39458,
43.28771601204257,
-239.73276963831722,
-288.0112953257287,
48.2785256874115,
6735.935117566497,
7144.5,
7553.064882433503,
-0.11437186155322361,
7072,
7144.5,
7052.146015451907,
250.13872862132783,
4195003
],
[
6990,
7100,
6970,
7070,
50687,
43.73021064677092,
-222.8987448495218,
-274.98878523048734,
52.09004038096555,
6746.339612322049,
7124,
7501.660387677951,
-0.10602481405894186,
7088,
7124,
7055.7168123615265,
241.55739086266155,
4245690
],
[
7150,
7190,
7030,
7030,
68024,
42.308208722587985,
-210.36042064349112,
-262.0631123130881,
51.70269166959696,
6757.864418246558,
7102.5,
7447.135581753442,
-0.09704627434099042,
7064,
7102.5,
7050.573449889222,
235.7318629439,
4177666
],
[
7070,
7290,
6980,
6980,
70822,
40.53389015480329,
-202.12828150037785,
-250.07614615054604,
47.947864650168185,
6757.227592017753,
7083.5,
7409.772407982247,
-0.09212180644660052,
7028,
7083.5,
7036.4587599113775,
241.03672987647857,
4106844
],
[
6980,
6980,
6760,
6810,
49683,
35.13816696312606,
-206.9363971973653,
-241.4481963599099,
34.511799162544605,
6733.730732565804,
7056.5,
7379.269267434196,
-0.0914814050688574,
6990,
7056.5,
6991.1670079291025,
239.53410631387297,
4057161
],
[
6770,
6950,
6650,
6690,
398278,
31.909195287826503,
-217.91783944204417,
-236.74212497633675,
18.824285534292585,
6690.697545289871,
7024,
7357.302454710129,
-0.09490388801541247,
6916,
7024,
6930.933606343282,
243.8530987200249,
3658883
]
] | no news data |
0 | [
[
116800,
118700,
115500,
117700,
37382,
56.786387620040394,
-2012.070835966355,
-1778.8081667356907,
-233.2626692306642,
110418.86505812022,
118445,
126471.13494187978,
-0.13552509505474739,
114880,
118445,
115828.42164403701,
3948.5550541391117,
49772
],
[
116800,
122000,
116500,
121000,
72463,
61.30212920288596,
-1489.1155663477693,
-1720.8696466581066,
231.75408031033726,
110489.09421383172,
118360,
126230.90578616828,
-0.13299942186833866,
116100,
118360,
116862.7373152296,
4059.372550272032,
122235
],
[
119900,
123000,
119900,
122400,
45833,
63.06548398781674,
-950.7418871155678,
-1566.844094749599,
616.1022076340312,
110599.97912534485,
118290,
125980.02087465515,
-0.13001979668027983,
117960,
118290,
117970.18985218368,
3990.8459395383156,
168068
],
[
122400,
123100,
119700,
121200,
47760,
60.519892714009,
-613.8309773226501,
-1376.2414712642094,
762.4104939415593,
110587.47130622844,
118320,
126052.52869377156,
-0.13070535317396142,
119800,
118320,
118616.15188174695,
3948.6426581427218,
120308
],
[
120800,
122400,
119800,
121300,
31181,
60.662390573882774,
-334.8970055210957,
-1167.9725781155867,
833.075572594491,
110739.29595804216,
118205,
125670.70404195784,
-0.12631790604387025,
120720,
118205,
119152.92150539756,
3852.311039703956,
151489
],
[
120100,
121800,
119400,
119800,
24430,
57.32032763644422,
-232.20062299257552,
-980.8181870909845,
748.6175640984089,
110900.71657417505,
118035,
125169.28342582495,
-0.12088420258101325,
121140,
118035,
119282.33720431806,
3748.574536867959,
127059
],
[
119400,
121800,
115500,
119200,
35052,
55.991520238587476,
-196.957581148381,
-824.0460659024639,
627.0884847540829,
110916.01831527491,
117955,
124993.98168472509,
-0.11935028925819323,
120780,
117955,
119265.86976345445,
3930.8192128059623,
92007
],
[
119700,
119900,
117800,
119000,
37432,
55.52941604660424,
-183.05539644254895,
-695.8479320104809,
512.792535567932,
110918.5091830709,
117890,
124861.4908169291,
-0.11827111403730768,
120100,
117890,
119212.69581076357,
3800.046411891251,
54575
],
[
118100,
119800,
117100,
119000,
24217,
55.52941604660424,
-170.07727000415616,
-590.6937996092161,
420.6165296050599,
110950.20929836988,
117790,
124629.79070163012,
-0.11613533749265842,
119660,
117790,
119170.15664861086,
3721.471668184733,
54575
],
[
120000,
120000,
117900,
119400,
16969,
56.36473932847874,
-126.06218780878407,
-497.7674772491297,
371.7052894403456,
110969.67820814346,
117735,
124500.32179185654,
-0.11492456434970968,
119280,
117735,
119216.12531888869,
3605.652263314395,
71544
]
] | no news data |
0 | [
[
2705,
2735,
2705,
2720,
17115,
42.89766492854662,
-20.47749161507727,
0.6833566318483362,
-21.160848246925607,
2667.5781958547295,
2803.5,
2939.4218041452705,
-0.09696579571626215,
2718,
2803.5,
2741.0417514961537,
77.00346005887135,
188627
],
[
2715,
2780,
2690,
2765,
28386,
48.95149539553135,
-18.075427558570937,
-3.0684002062355185,
-15.007027352335419,
2663.9292163478276,
2800.5,
2937.0707836521724,
-0.09753314311885192,
2719,
2800.5,
2745.833401196923,
77.93178434038055,
217013
],
[
2765,
2795,
2740,
2765,
25176,
48.95149539553136,
-15.987480761495135,
-5.652216317287442,
-10.335264444207693,
2660.7331720229595,
2796.5,
2932.2668279770405,
-0.09709767779513,
2721,
2796.5,
2749.6667209575385,
76.29379974463909,
217013
],
[
2760,
2770,
2700,
2735,
67101,
45.242935718828434,
-16.562593889010714,
-7.834291831632097,
-8.728302057378617,
2655.9601018682456,
2789.75,
2923.5398981317544,
-0.09591533157577159,
2738,
2789.75,
2746.7333767660307,
75.84424262002202,
149912
],
[
2735,
2735,
2680,
2695,
38179,
40.80412341717431,
-20.01531677935509,
-10.270496821176696,
-9.744819958178393,
2645.616923326281,
2781.5,
2917.383076673719,
-0.09770489065160466,
2736,
2781.5,
2736.3867014128246,
74.3553681471633,
111733
],
[
2695,
2775,
2695,
2700,
41712,
41.575744151643356,
-22.093486374019903,
-12.635094731745337,
-9.458391642274567,
2638.23807086366,
2773.5,
2908.76192913634,
-0.09753879872820613,
2732,
2773.5,
2729.10936113026,
74.75855613665163,
153445
],
[
2695,
2740,
2695,
2740,
21077,
47.47446187474589,
-20.27902111201638,
-14.163880007799547,
-6.115141104216834,
2635.6780706631303,
2769,
2902.3219293368697,
-0.09629608475035735,
2727,
2769,
2731.287488904208,
72.63294498403366,
174522
],
[
2745,
2770,
2680,
2740,
43697,
47.474461874745884,
-18.626331563586064,
-15.056370318956851,
-3.569961244629212,
2638.17553169886,
2762.25,
2886.32446830114,
-0.08983579929487907,
2722,
2762.25,
2733.0299911233665,
73.87344891374555,
174522
],
[
2740,
2745,
2690,
2710,
17078,
43.64182269305293,
-19.512385831185384,
-15.94757342140256,
-3.5648124097828244,
2639.9547642841944,
2754,
2868.0452357158056,
-0.08282152194321392,
2717,
2754,
2728.423992898693,
72.52534541990659,
157444
],
[
2680,
2710,
2665,
2665,
21774,
38.60704408377512,
-23.573968111142676,
-17.472852359350583,
-6.1011157517920935,
2639.1106702537413,
2743.25,
2847.3893297462587,
-0.0759240534010817,
2711,
2743.25,
2715.7391943189546,
70.55924931848469,
135670
]
] | no news data |
0 | [
[
3210,
3210,
3180,
3210,
10717,
49.59296073482358,
1.7685115277472505,
26.533276619617716,
-24.764765091870466,
3151.3538657241083,
3302.75,
3454.1461342758917,
-0.09167883386625791,
3212,
3302.75,
3238.858677603931,
96.4303140564446,
94753
],
[
3180,
3210,
3115,
3180,
7272,
46.34453339962798,
-3.8764671901508336,
20.451327857664005,
-24.32779504781484,
3135.3029671959725,
3296.25,
3457.1970328040275,
-0.0976546274123792,
3207,
3296.25,
3227.086942083145,
96.32814876669856,
87481
],
[
3180,
3260,
3180,
3185,
1941,
46.968016127046134,
-7.8561346507249255,
14.78983535598622,
-22.645970006711146,
3122.406373939933,
3287.25,
3452.093626060067,
-0.10029272252494759,
3199,
3287.25,
3218.669553666516,
95.1618524262201,
89422
],
[
3180,
3240,
3175,
3200,
1493,
48.88689964842555,
-9.687997935781368,
9.894268697632702,
-19.582266633414072,
3115.081536844828,
3278.25,
3441.418463155172,
-0.09954607681242861,
3197,
3278.25,
3214.935642933213,
93.0074343957758,
90915
],
[
3170,
3265,
3155,
3190,
12861,
47.64907635712173,
-11.810534721101703,
5.553308013885821,
-17.363842734987525,
3107.5395700398567,
3269.25,
3430.9604299601433,
-0.09892815169237183,
3193,
3269.25,
3209.9485143465704,
94.22118908179182,
78054
],
[
3190,
3230,
3190,
3190,
3708,
47.64907635712173,
-13.338897903661746,
1.774866830376308,
-15.113764734038053,
3105.7493120070517,
3258.75,
3411.7506879929483,
-0.09390145791665412,
3189,
3258.75,
3205.9588114772564,
90.34824700452099,
78054
],
[
3190,
3250,
3190,
3190,
2166,
47.64907635712173,
-14.384323213032985,
-1.4569711783055506,
-12.927352034727434,
3104.5806856091604,
3249.25,
3393.9193143908396,
-0.08904781989126084,
3191,
3249.25,
3202.7670491818053,
88.18051507562664,
78054
],
[
3205,
3250,
3205,
3205,
4597,
50.019948652241006,
-13.842883518517738,
-3.9341536463479883,
-9.908729872169749,
3112.390432676124,
3239.5,
3366.609567323876,
-0.07847480618853282,
3195,
3239.5,
3203.2136393454443,
86.16762114165333,
82651
],
[
3205,
3320,
3190,
3220,
32194,
52.34420596853968,
-12.064343774740792,
-5.56019167202655,
-6.504152102714242,
3133.0423559326746,
3229.75,
3326.4576440673254,
-0.0598855292622187,
3199,
3229.75,
3206.570911476356,
89.29850534582096,
114845
],
[
3225,
3245,
3195,
3195,
7795,
48.311715060321625,
-12.52771755070171,
-6.953696847761582,
-5.574020702940127,
3142.5678044857727,
3222,
3301.4321955142273,
-0.04930614246693188,
3200,
3222,
3204.2567291810847,
86.4914692496909,
107050
]
] | no news data |
0 | [
[
500,
500,
485,
492,
34624,
41.52055555559283,
-0.8612223394667353,
3.9019661923161317,
-4.763188531782867,
481.42720021246305,
508.29999999999995,
535.1727997875369,
-0.10573598185141415,
493.20000000000005,
508.29999999999995,
496.49926785052435,
16.857255221431267,
1176212
],
[
494,
494,
488,
493,
47446,
42.572996197267315,
-1.2404483327160847,
2.8734832873096887,
-4.113931620025774,
479.68847131607714,
507.19999999999993,
534.7115286839228,
-0.10848394591452218,
492.20000000000005,
507.19999999999993,
495.7994142804195,
16.081736991329034,
1223658
],
[
488,
493,
487,
493,
33528,
42.57299619726732,
-1.5234265515557013,
1.9941013195366109,
-3.5175278710923124,
478.27926027134873,
505.89999999999986,
533.520739728651,
-0.10919446423661264,
491.20000000000005,
505.89999999999986,
495.23953142433567,
15.361612920519818,
1223658
],
[
497,
497,
485,
488,
42446,
38.54992866872455,
-2.126632545785526,
1.1699545464721834,
-3.2965870922577096,
476.3479324071653,
504.34999999999985,
532.3520675928345,
-0.11104220320346829,
491.20000000000005,
504.34999999999985,
493.7916251394686,
15.12149771191126,
1181212
],
[
494,
501,
478,
499,
102407,
49.79109175739351,
-1.6975018284923067,
0.5964632714792855,
-2.293965099971592,
476.2929191022782,
503.24999999999983,
530.2070808977214,
-0.10713196581310137,
493.00000000000006,
503.24999999999983,
494.8333001115749,
15.68424787534617,
1283619
],
[
498,
498,
490,
495,
73656,
46.462622385927666,
-1.6610318724535773,
0.1449642426927129,
-1.8059961151462902,
476.2226497513962,
501.8999999999999,
527.5773502486036,
-0.10232058277985133,
493.6,
501.8999999999999,
494.86664008925993,
15.20680159853573,
1209963
],
[
495,
496,
488,
489,
33075,
41.93429136074464,
-2.09216188555763,
-0.30246098295735563,
-1.7897009026002741,
475.0830293829051,
500.59999999999997,
526.1169706170948,
-0.10194554781100616,
492.8,
500.59999999999997,
493.693312071408,
14.692030055783178,
1176888
],
[
493,
497,
485,
495,
126787,
47.449891214173135,
-1.9274670310316537,
-0.6274621925722152,
-1.3000048384594385,
474.9048054962317,
499.5999999999999,
524.2951945037681,
-0.09885986590779915,
493.20000000000005,
499.5999999999999,
493.9546496571264,
14.49974219465581,
1303675
],
[
495,
501,
489,
490,
29308,
43.72268610210423,
-2.17532756345679,
-0.9370352667491302,
-1.2382922967076597,
474.51942411391843,
498.29999999999995,
522.0805758860815,
-0.09544682274164781,
493.6,
498.29999999999995,
493.1637197257012,
14.321189180751825,
1274367
],
[
493,
495,
489,
493,
21518,
46.441100433339,
-2.1054139912718597,
-1.170711011653676,
-0.9347029796181836,
475.06938653219487,
497.0499999999999,
519.030613467805,
-0.08844427509427648,
492.40000000000003,
497.0499999999999,
493.130975780561,
13.726818524983837,
1295885
]
] | no news data |
0 | [
[
14460,
14690,
14340,
14470,
37477,
49.51689406591758,
-263.427427204726,
-270.201742220274,
6.774315015548041,
14286.307254782409,
14808.5,
15330.692745217591,
-0.07052608234697524,
14602,
14808.5,
14703.41603120527,
558.068571061552,
164862
],
[
14350,
14640,
14350,
14500,
1194095,
50.05881690943902,
-264.36815620932975,
-269.0350250180852,
4.666868808755453,
14251.234823955436,
14785,
15318.765176044564,
-0.07220360852817913,
14530,
14785,
14662.732824964216,
538.9208159857268,
1358957
],
[
15060,
16330,
14960,
15950,
491169,
67.96088840971255,
-146.42293641282777,
-244.51260729703372,
98.08967088420596,
14090.143760352077,
14834,
15577.856239647923,
-0.10029071587541093,
14742,
14834,
14920.186259971373,
631.140757701032,
1850126
],
[
16000,
16080,
15800,
15880,
69095,
66.71752211491585,
-57.931121057587006,
-207.1963100491444,
149.26518899155738,
14005.493982416867,
14884.5,
15763.506017583133,
-0.11811025127926812,
15028,
14884.5,
15112.1490079771,
606.0592750081012,
1781031
],
[
15900,
16000,
15510,
15590,
99911,
61.68265789279608,
-11.073646109092806,
-167.9717772611341,
156.8981311520413,
14027.39485832297,
14939.5,
15851.60514167703,
-0.12210651516811535,
15278,
14939.5,
15207.71920638168,
597.7693267932368,
1681120
],
[
15850,
15850,
15330,
15430,
77672,
59.03557045391239,
13.000713421597538,
-131.77727912458778,
144.77799254618532,
14075.045985223267,
14986.5,
15897.954014776733,
-0.121636674977711,
15470,
14986.5,
15252.175365105344,
592.2143748794342,
1603448
],
[
15450,
15550,
15280,
15410,
50414,
58.696482795913134,
30.11879324283109,
-99.39806465110401,
129.51685789393508,
14102.260906561001,
15022,
15941.739093438999,
-0.12245228244428154,
15652,
15022,
15283.740292084276,
569.1990623880462,
1553034
],
[
15700,
15920,
14490,
15300,
70190,
56.76527787395364,
34.41223135641667,
-72.63600544959988,
107.04823680601655,
14132.314123231132,
15050,
15967.685876768868,
-0.1219516115307466,
15522,
15050,
15286.99223366742,
630.6848436460429,
1482844
],
[
15420,
15500,
14840,
15150,
103264,
54.14896488309963,
25.418061999749625,
-53.02519195972998,
78.4432539594796,
14170.369924813287,
15073,
15975.630075186713,
-0.11976780669896012,
15376,
15073,
15259.593786933938,
632.7787833856112,
1379580
],
[
14920,
15080,
14650,
14760,
71963,
47.9596703501335,
-13.029427519004457,
-45.026039071584876,
31.99661155258042,
14178.203867942819,
15076,
15973.796132057181,
-0.11910269727476536,
15210,
15076,
15159.67502954715,
623.2945845723532,
1307617
]
] | no news data |
0 | [
[
6010,
6110,
5990,
6060,
31874,
50.860818499051724,
-1.250844029246764,
15.184994037404852,
-16.435838066651616,
5801.789444728809,
6172.5,
6543.210555271191,
-0.1201168263333142,
6092,
6172.5,
6078.845295038172,
242.91554950694714,
812981
],
[
6060,
6110,
6020,
6050,
21914,
50.51080961043631,
-4.218373536222316,
11.304320522679419,
-15.522694058901735,
5789.915908787652,
6161.5,
6533.084091212348,
-0.12061481496789665,
6078,
6161.5,
6073.076236030537,
231.9930102564509,
791067
],
[
6200,
6200,
6040,
6190,
33434,
55.162878828919084,
4.672802759296246,
9.978016970002784,
-5.305214210706538,
5806.406091472092,
6147,
6487.593908527908,
-0.11081630340911269,
6056,
6147,
6096.4609888244295,
226.8506523809901,
824501
],
[
6190,
6420,
6170,
6260,
131696,
57.323029712748124,
17.169618343997172,
11.416337244801662,
5.75328109919551,
5808.237258116591,
6144.5,
6480.762741883409,
-0.10945162076113892,
6114,
6144.5,
6129.168791059544,
228.5041772109194,
956197
],
[
6240,
6850,
6240,
6760,
381013,
68.86251709451474,
66.65094544489966,
22.463258884821265,
44.1876865600784,
5744.125927294874,
6160.5,
6576.874072705126,
-0.13517541521146864,
6264,
6160.5,
6255.335032847635,
255.75387883871088,
1337210
],
[
6660,
7350,
6660,
6990,
783903,
72.54063719742268,
123.00639037643487,
42.57188518314399,
80.43450519329087,
5646.700710668821,
6184,
6721.299289331179,
-0.17377079215109292,
6450,
6184,
6402.268026278109,
286.7714589216601,
2121113
],
[
6990,
7520,
6930,
7450,
562709,
78.10997275503615,
202.45289121594033,
74.54808638970326,
127.90480482623707,
5462.950773166733,
6244,
7025.049226833267,
-0.25017592147125794,
6730,
6244,
6611.814421022487,
308.43064042725587,
2683822
],
[
7100,
7160,
6440,
7030,
625923,
65.12261251607251,
228.88587174585518,
105.41564346093365,
123.47022828492153,
5426.443859952757,
6283,
7139.556140047243,
-0.2726583288388488,
6898,
6283,
6695.45153681799,
358.5427375395948,
2057899
],
[
7030,
7050,
6820,
6940,
104561,
62.716189531618106,
239.8075986938411,
132.29403450751516,
107.51356418632594,
5407.862103266431,
6313.5,
7219.137896733569,
-0.2868893313482438,
7034,
6313.5,
6744.361229454393,
349.36111342962374,
1953338
],
[
6940,
7040,
6850,
6890,
128239,
61.359641596251834,
241.64305315515412,
154.16383823704297,
87.47921491811115,
5430.0344833993,
6358,
7285.9655166007,
-0.2919048495126454,
7060,
6358,
6773.488983563515,
337.97817675607916,
1825099
]
] | no news data |
0 | [
[
980,
980,
960,
973,
248878,
48.7933359117377,
3.591941849941918,
8.678292707828614,
-5.086350857886696,
897.9821387457175,
973.4999999999999,
1049.0178612542823,
-0.15514712122091912,
966.8000000000001,
973.4999999999999,
976.2283225288534,
44.12919981086863,
76543643
],
[
977,
998,
970,
982,
345282,
50.7120440595154,
3.7232505618655978,
7.687284278636011,
-3.9640337167704134,
904.9325860685038,
976.4999999999999,
1048.067413931496,
-0.14657944481617227,
968.6,
976.4999999999999,
977.3826580230827,
42.977114110092295,
76888925
],
[
995,
1002,
986,
997,
355559,
53.81795520226285,
4.98027874856507,
7.145883172621824,
-2.1656044240567542,
911.8608235416582,
980,
1048.1391764583418,
-0.1390595437925343,
977.4,
980,
981.3061264184662,
41.33589167365714,
77244484
],
[
997,
1010,
989,
999,
290862,
54.23208149130105,
6.06791873816087,
6.930290285729633,
-0.8623715475687632,
917.8079042753893,
983.1500000000001,
1048.4920957246109,
-0.1329239601782246,
984.8,
983.1500000000001,
984.844901134773,
39.88332798268163,
77535346
],
[
998,
1009,
981,
994,
398250,
52.953642023292886,
6.45204786119848,
6.834641800823403,
-0.3825939396249227,
923.6270561863065,
985.8500000000001,
1048.0729438136939,
-0.12623207143823845,
989,
985.8500000000001,
986.6759209078184,
39.03451884106151,
77137096
],
[
995,
1002,
981,
998,
241715,
53.890109412175484,
6.998564434960713,
6.867426327650866,
0.1311381073098472,
933.537763438221,
989.4000000000001,
1045.2622365617792,
-0.11292144039171037,
994.0000000000001,
989.4000000000001,
988.9407367262548,
37.746338923842835,
77378811
],
[
993,
1007,
993,
994,
227586,
52.75914463681576,
7.027902896626642,
6.899521641446022,
0.1283812551806207,
944.8929315950704,
992.7000000000002,
1040.50706840493,
-0.09631725275497074,
996.4000000000001,
992.7000000000002,
989.9525893810039,
36.05017185785406,
77151225
],
[
996,
1005,
980,
982,
259304,
49.40908337796805,
6.013533852101318,
6.722324083577082,
-0.7087902314757635,
944.2155772118981,
991.0500000000002,
1037.8844227881023,
-0.09451475261208227,
993.4,
991.0500000000002,
988.3620715048031,
35.260873868007344,
76891921
],
[
980,
991,
969,
973,
173354,
46.99869645733937,
4.4323212519509525,
6.2643235172518565,
-1.832002265300904,
945.4226625854415,
991.4500000000002,
1037.4773374145589,
-0.09284852975855301,
988.2,
991.4500000000002,
985.2896572038426,
34.313668591721104,
76718567
],
[
965,
978,
953,
971,
302294,
46.456324803147254,
2.9834245281640506,
5.608143719434296,
-2.6247191912702457,
951.7979483199368,
987.2,
1022.6020516800633,
-0.07172214683967425,
983.6000000000001,
987.2,
982.4317257630742,
33.64840654945531,
76416273
]
] | 암호화폐 순환매, 비트코인 4％↑ 12만1000달러 재돌파(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 암호화폐(가상화폐) 시장에서 순환매가 발생하며 비트코인이 4% 정도 급등, 12만1000달러를 재돌파했다. 11일 오전 11시 20분 현재 글로벌 코인 시황 중계 사이트인 코인마켓캡에서 비트코인은 24시간 전보다 3.92% 급등한 12만1201달러를 기록하고 있다. 비트코인이 다시 12만1000달러대를 돌파한 것은 지난 7월 15일 이후 처음이다.비트코인 사상 최고치는 지난 7월 14일 기록한 12만3091달러다. 1.48%만 더 상승하면 사상 최고치를 또다시 경신하는 것. 전일 이더리움 등 알트코인(비트코인 이외 코인)이 상승하고 비트코인은 주춤했는데, 오늘은 반대의 현상이 나타나고 있다. 이는 전형적인 순환매다. 순환매는 자본시장에서 어떤 종목의 주가가 상승하면 해당 종목과 관련된 업종내의 다른 종목들에 대해서도 순환적으로 매수세가 형성돼 주가가 상승하는 현상을 이른다. 한편 비트코인이 급등하고 있는 데 비해 이더리움은 0.80%, 리플은 0.09% 상승에 그치고 있다. 이더리움 8%↑ 4600달러 돌파…5%만 오르면 사상 최고(상보): 가상자산 이더리움. ⓒ 로이터=뉴스1 ⓒ News1 김지현 기자(서울=뉴스1) 박형기 기자 = 금리 인하 기대감으로 이더리움이 사상 최고치를 향해 가고 있다.13일 오전 10시 30분 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 이더리움은 24시간 전보다 8.48% 급등한 4600달러를 기록하고 있다.수 분 전 이더리움은 4635달러까지 치솟았었다. 이는 사상 최고치에 근접한 수준이다. 이더리움의 사상 최고치는 지난 2021년 11월 16일 기록한 4891달러다. 앞으로 5% 정도만 더 오르면 사상 최고치를 경신하는 것이다.이더리움이 랠리하고 있는 것은 스콧 베선트 재무장관이 연준이 9월 공개시장위원회(FOMC) 회의에서 0.5%포인트 금리인하를 해야 한다고 주장하는 등 금리 인하 기대감 때문이다. 한편 같은 시각 다른 암호화폐도 모두 상승하고 있다. 비트코인은 0.87% 상승한 12만77달러를, 리플은 3.97% 상승한 3.28달러를 각각 기록하고 있다. 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리 서클 1000만주 유상증자, 시간외서 6% 급락(상보): 서클 일일 주가추이 - 야후 파이낸스 갈무리 (서울=뉴스1) 박형기 기자 = 스테이블코인 USDC 발행사 서클이 1000만주 규모의 신주를 공모한다는 발표에 장 마감 이후 시간외거래에서 6% 가까이 급락하고 있다.12일(현지 시각) 뉴욕증시 시간외거래에서 서클은 5.89% 급락한 153.60달러를 기록하고 있다, 앞서 정규장은 1.27% 상승, 마감했었다. 이날 서클은 장 마감 후 보통주 1000만주를 공모한다고 밝혔다. 이 가운데 200만주는 회사가 새로 발행해 자금을 조달하고, 나머지 800만주는 기존 주주들에게 배정하는 방식이다.유상증자는 주식 수가 늘기 때문에 대표적인 주가 하락 요인이다. 앞서 정규장에서 서클은 매출이 50% 이상 올랐다는 소식에 장 초반 10% 이상 급등하기도 했지만, 상승 폭을 반납하며 1.27% 상승으로 정규장을 마감했었다. 이날 서클은 개장 전 지난 6월 5일 상장 이후 첫 실적 발표를 했었다. 첫 실적 발표에서 호실적을 발표한 것. 그러나 장 마감 이후 유상증자 발표로 주가가 6% 정도 급락하고 있다. 서클은 이날 하락에도 상장 이후 136% 폭등했다. 금리 인하 기대, 암호화폐 일제 랠리…이더 8%-리플 4%↑(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 금리 인하 기대로 암호화폐(가상화폐)가 일제히 랠리하고 있다. 특히 시총 2위 이더리움은 8% 이상 급등, 사상 최고치에 근접하고 있다.13일 오전 6시 40분 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 비트코인은 24시간 전보다 0.87% 상승한 12만77달러를 기록하고 있다.이더리움은 8.48% 급등한 4600달러에 거래되고 있다. 이날 이더리움은 최저 4190달러, 최고 4634달러를 기록했다. 이는 사상 최고치에 근접한 것이다. 이더리움의 사상 최고치는 지난 2021년 11월 16일 기록한 4891달러다. 앞으로 5% 정도만 더 오르면 사상 최고치를 경신하는 것이다. 시총 3위 리플은 3.97% 상승한 3.28달러를 기록하고 있다. 앞서 리플은 4% 이상 급등, 3.30달러까지 치솟았었다. 리플의 사상 최고치는 3.84달러다. 이날 암호화폐가 일제히 상승하고 있는 것은 금리 인하 기대감 때문이다. 이날 미국 노동부는 지난달 CPI를 발표했다. 헤드라인 CPI는 전년 대비 2.7% 상승했다. 이는 전월의 2.8%보다 둔화한 것이다.그러나 연준이 주시하는 근원 CPI는 6개월래 최고를 기록했다. 변동성이 큰 식품 및 에너지 비용을 제외한 근원 CPI는 7월 3.1% 상승, 6월의 2.9%보다 높았다. 근원 CPI는 인플레이션이 상방 압력을 받고 있음을 나타낸 것.그러나 연준의 9월 금리 인하를 막을 정도는 아니라고 시장은 평가했다. 이에 따라 9월 금리 인하 가능성이 급증했다.미국의 기준 금리인 연방기금금리 선물이 거래되는 시카고상품거래소(CME)에서 연준이 9월 공개시장위원회(FOMC) 회의에서 0.25%포인트의 금리 인하를 할 확률을 94%까지 반영했다.이에 따라 미국증시도 일제히 1% 이상 급등했다. 나스닥과 S&P500은 사상 최고치를 경신했다. 특히 S&P500은 사상 최초로 6400포인트를 돌파했다. 비트코인 3% 급등, 12만3564달러까지 치솟아 ‘신고가’(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 금리 인하 기대에 힘입어 비트코인이 3% 정도 급등, 사상 최고치를 경신했다. 14일 오전 8시 40분 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 비트코인은 24시간 전보다 2.89% 상승한 12만3564달러를 기록하고 있다.이는 사상 최고치다. 이전 사상 최고치는 지난 7월 14일 기록한 12만2776달러였다. 이날 비트코인이 급등하고 있는 것은 전일 스콧 베선트 미국 재무장관이 연준이 9월 공개시장위원회(FOMC) 회의에서 0.5%포인트의 금리 인하를 해야 한다고 주장한 데 어이 오늘은 연준이 향후 최대 1.75%포인트의 금리 인하를 해야 한다고 주장했기 때문이다.스콧 베선트 미국 재무장관. ⓒ 로이터=뉴스1 ⓒ News1 강민경 기자그의 발언 이후 미국의 기준금리인 연방기금금리 선물이 거래되는 시카고상품거래소(CME)에서 연준이 오는 9월 FOMC 회의에서 금리를 0.25%포인트 인하할 확률이 거의 100%까지 치솟았다.이에 따라 주요 암호화폐가 일제히 랠리하고 있다. 시총 2위 이더리움은 24시간 전보다 3.48% 급등한 4764달러를 기록하고 있다. 이 또한 사상 최고치에 근접한 것이다. 이더리움의 사상 최고치는 지난 2021년 11월 16일 기록한 4891달러다. 시총 3위 리플도 0.59% 상승한 3.28달러에 거래되고 있다. 이더리움 랠리에 암호화폐 거래소 불리시 상장 첫날 84%↑(상보): 13일(현지 시각) 미국의 암호화폐 거래소 불리쉬가 뉴욕증시 상장에 성공하자 직원들이 환호하고 있다. ⓒ 로이터=뉴스1 ⓒ News1 박형기 기자(서울=뉴스1) 박형기 기자 = 이더리움이 5% 이상 급등하는 등 암호화폐(가상화폐)가 일제히 랠리하자 미국의 암호화폐 거래소 불리시(Bullish)가 상장 첫날 84% 정도 폭등했다. 13일(현지 시각) 뉴욕증시에서 불리시는 기업공개(IPO) 첫날 83.78% 폭등한 68달러를 기록했다. 불리시의 상장가는 37달러였다.불리쉬 일이 주가추이 - 야후 파이낸스 갈무리불리시는 장중 한때 118달러까지 치솟아 215% 이상 폭등하기도 했었다. 불리시는 분산형 금융 프로토콜과 중앙 집중식 회사의 보안을 혼합한 기관 투자자에 초점을 맞춘 암호화폐 거래소다 전 뉴욕증권거래소 회장 톰 팔리가 최고경영자(CEO)로 IT 기업 투자의 대가 피터 시엘의 자금 지원을 받고 있다. 이 회사는 미국의 유명한 암호화폐 전문매체 코인데스크를 소유하고 있다. 이날 불리시가 폭등한 것은 금리 인하 기대로 이더리움이 사상 최고치에 근접하는 등 암호화폐가 일제히 랠리했기 때문이다. 이더리움은 5% 이상 급등, 4700달러 중반까지 치솟아 앞으로 3%만 더 오르면 신고가를 경신하게 된다. 이더리움 5% 급등, 4700달러 돌파…3%만 더 오르면 신고가(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 이더리움이 또 5% 이상 급등하며 4700달러를 돌파했다. 이에 따라 3% 정도만 더 오르면 사상 최고치를 경신하게 된다.14일 오전 4시 30분 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 이더리움은 24시간 전보다 5.53% 급등한 4747달러를 기록하고 있다.이는 사상 최고치에 근접한 수준이다. 이더리움의 사상 최고치는 지난 2021년 11월 16일 기록한 4891달러다. 앞으로 3%만 더 오르면 사상 최고치를 경신하는 것이다.이는 전일 스콧 베선트 미국 재무장관이 연준이 9월 공개시장위원회(FOMC) 회의에서 0.5%포인트의 금리 인하를 해야 한다고 주장한 데 어이 오늘은 연준이 향후 모두 1.75%포인트의 금리 인하를 해야 한다고 주장했기 때문이다. 그의 발언 이후 미국의 기준금리인 연방기금금리 선물이 거래되는 시카고상품거래소(CME)에서 연준이 오는 9월 FOMC 회의에서 금리를 0.25%포인트 인하할 확률이 거의 100%까지 치솟았다. 이에 따라 다른 암호화폐도 일제히 랠리하고 있다. 같은 시각 비트코인은 2.22% 상승한 12만2382달러를, 리플은 0.46% 상승한 3.27달러를 각각 기록하고 있다. PPI 충격, 주요 암호화폐 일제 하락…리플은 5.5% 급락(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 생산자물가지수(PPI) 충격으로 주요 암호화폐(가상화폐)가 일제히 하락하고 있다. 특히 리플은 5% 이상 급락하고 있다.15일 오전 4시 40분 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 비트코인은 24시간 전보다 3.42% 하락한 11만8209달러를 기록하고 있다. 전일 비트코인은 금리 인하 기대로 12만4457달러까지 치솟아 사상 최고치를 경신했었다.시총 2위 이더리움도 3.29% 하락한 4567달러에 거래되고 있다.시총 3위 리플은 5.55% 급락한 3.09달러를 기록하고 있다. 이날 리플은 최고 3.35달러, 최저 3.05달러 사이에서 거래되고 있다.주요 암호화폐가 일제히 하락하고 있는 것은 PPI가 시장의 예상을 크게 상회했기 때문이다. 이날 노동부 노동통계국은 7월 PPI가 전월 대비 0.9% 상승했다고 밝혔다. 이는 다우존스의 예상치 0.2% 크게 상회한 것은 물론, 2022년 6월 이후 최고치다. 변동성이 높은 식품과 에너지 가격을 제외한 근원 PPI도 전월 대비 0.9% 상승했다. 이는 다우존스의 예측치 0.3%를 크게 상회한 것은 물론, 2022년 3월 이후 최고치다. PPI는 2~3개월 후 그대로 소비자물가지수(CPI)에 반영된다. PPI가 CPI의 선행 지표인 것이다. 이같은 소식이 알려진 직후 미국의 기준 금리인 연방기금금리 선물이 거래되는 시카고상품거래소(CME)에서 연준이 9월 FOMC에서 0.25% 금리 인하를 할 확률이 90%로 줄었다. 전일에는 100%였다. 금리 인하 가능성이 줄자 이날 암호화폐는 일제히 하락하고 있는 것으로 보인다. 리플 4.39% 급락, 3달러 붕괴…2.98달러까지 떨어져(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 주요 암호화폐(가상화폐)가 일제히 하락하고 있는 가운데, 리플이 4% 이상 급락, 주요한 지지선이었던 3달러가 붕괴했다.18일 오후 1시 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 비트코인은 24시간 전보다 2.17% 하락한 11만5251달러를 기록하고 있다.시총 2위 이더리움은 3.50% 하락한 4310달러에 거래되고 있다.시총 3위 리플은 4.39% 급락한 2.98달러를 기록하고 있다. 이날 리플은 최고 3.15달러, 최저 2.98달러 사이에서 거래되고 있다.리플 3달러가 붕괴한 것은 지난 8월 7일 이후 처음이다. 이날 리플이 특히 급락한 정확한 이유는 아직 밝혀지지 않고 있다. '가상자산 대여서비스' 신규 영업 잠정 중단… 금융위 "예상보다 변동성 커 고위험": ⓒ비트코인[디지털데일리 박기록기자] 가상자산거래소들이 가상자산 또는 예치금을 담보로 이용자에게 가상자산을 대여하는 서비스가 잠정 중단됐다.19일, 금융위원회는 가상자산거래소들에 대해 이날부터 별도의 가이드라인 마련 전까지 가상자산 대여서비스 신규 영업 중단을 요청하는 행정지도 공문을 발송했다고 밝혔다.다만 금융위는 "가이드라인 시행 이전에도 기존 대여서비스 계약에 따른 상환, 만기 연장 등은 허용되며, 가이드라인 시행 이후에는 가이드라인이 정한 범위 내에서 가상자산 대여서비스 신규 영업을 재개토록 유도할 방침"이라고 설명했다.금융위에 따르면, 최근 금융당국은 일부 가상자산거래소들이 운영중인 ‘가상자산대여 서비스’에 대한 가이드라인 마련 계획을 발표하면서, 레버리지 제공 등 이용자 피해 우려가 크거나 금전성 대여 등 법적 불확실성이 있는 서비스에 대한 재검토를 요청한 바 있다.이후 가상자산거래소들은 서비스를 일부 개편하는 등 자체적인 노력을기울였으나, 서비스 이용에 대한 적합성 확인 등 이용자 보호 장치가 충분치 않은 상황에서 레버리지 상품과 같은 고위험 서비스를 지속 운영함에 따라 이용자 피해 및 건전한 거래질서 훼손 우려에 대한 지적이 끊임없이 제기되고 있다는 설명이다.실제로 A사 가상자산 대여의 경우 6월 중순부터 한 달여 간 약 2만7600명(1.5조원 이용)중 13%(3635명)이 대여한 가상자산의 가격이 당초 예상과 다르게 변동함으로써 증거금 손실 및 대여상황이 종료되는 강제청산이 발생했다.따라서 이미 적지 않은 이용자가 해당 서비스를 이용하고 있는 상황에서 적절한 이용자 보호 장치 없이 신규 영업이 지속될 경우 가이드라인 마련 이전에 이용자 피해가 누적될 우려가 있으며, 새롭게 시장에 참여하고자 하는 사업자들 역시 예측 가능성 차원에서 보다 명확한 지침을 요청하고 있는 상황이라고 금융위는 설명했다.금융위는 "행정지도에도 불구하고, 신규영업 계속으로 인한 이용자 피해 우려가 지속될 경우 사업자에 대한 현장점검 등 이용자 보호를 위한 감독상 제반 조치를 시행할 예정이며, 사업자의 영업 불확실성 해소 및 이용자 보호 등을 위하여 가상자산 대여 관련 가이드라인을 신속히 마련할 계획"이라고 밝혔다. 빅테크 급락, 암호화폐도 일제 하락…리플 6%↓(상보): 이 시각 현재 주요 암호화폐 시황 - 코인마켓캡 갈무리(서울=뉴스1) 박형기 기자 = 엔비디아가 3% 이상 급락하는 등 미국 빅테크주가 일제히 하락하자 암호화폐(가상화폐)도 일제히 급락하고 있다.20일 오전 4시 10분 현재 글로벌 코인 시황 중계사이트인 코인마켓캡에서 비트코인은 24시간 전보다 3.10% 하락한 11만2810달러를 기록하고 있다.시총 2위 이더리움은 5.43% 급락한 4124달러에 거래되고 있다.시총 3위 리플은 5.80% 급락한 2.88달러를 기록하고 있다. 이날 리플은 최고 3.10달러, 최저 2.88달러에 거래되고 있다.이는 인공지능(AI) 버블 우려가 나오며 엔비디아가 3% 이상 급락하는 등 미국의 빅테크주가 일제히 하락하고 있기 때문으로 보인다. AI주뿐만 아니라 인텔을 제외하고 브로드컴이 4% 이상 급락하는 등 반도체주도 일제히 급락하고 있다. 이에 따라 미국증시의 3대지수가 일제히 하락하는 것은 물론 나스닥은 1% 이상 급락하고 있다. |
0 | [
[
1561,
1561,
1543,
1554,
96622,
40.48419928411868,
-10.169203625915316,
-3.1813474156571697,
-6.987856210258146,
1539.3200490687204,
1589.2500000000002,
1639.17995093128,
-0.06283460869124402,
1553.4,
1589.2500000000002,
1566.4669734519853,
26.365791253484385,
-24728
],
[
1547,
1563,
1547,
1561,
25275,
43.390607075150264,
-10.24667815041903,
-4.594413562609542,
-5.652264587809487,
1536.1207014844363,
1587.2000000000003,
1638.2792985155643,
-0.06436403542787802,
1550.6000000000001,
1587.2000000000003,
1565.3735787615883,
25.625377592521215,
547
],
[
1552,
1582,
1544,
1582,
237974,
51.10489108879168,
-8.515392628017025,
-5.378609375691039,
-3.136783252325986,
1535.6266344888238,
1586.0500000000002,
1636.4733655111766,
-0.06358357619391113,
1562.4,
1586.0500000000002,
1568.6988630092708,
26.509279193055416,
238521
],
[
1581,
1581,
1554,
1560,
140881,
44.29486768169781,
-8.816916590488063,
-6.066270818650444,
-2.750645771837619,
1533.6160769655523,
1583.25,
1632.8839230344477,
-0.06269878166360039,
1563.6000000000001,
1583.25,
1566.9590904074166,
26.615759250694317,
97640
],
[
1537,
1573,
1517,
1522,
153494,
35.49625383026147,
-11.984014662617938,
-7.249819587443943,
-4.734195075173995,
1523.5030757723457,
1579.1999999999998,
1634.896924227654,
-0.07053815125082841,
1555.8000000000002,
1579.1999999999998,
1557.9672723259334,
28.71463358993044,
-55854
],
[
1517,
1534,
1517,
1530,
42067,
38.27600517673759,
-13.690612700182555,
-8.537978209991666,
-5.15263449019089,
1516.8397789048265,
1575.6499999999996,
1634.4602210951728,
-0.07464883837803209,
1551.0000000000002,
1575.6499999999996,
1552.3738178607468,
27.877874047792552,
-13787
],
[
1528,
1553,
1525,
1532,
91242,
38.98393450229432,
-14.712128396848357,
-9.772808247363004,
-4.9393201494853525,
1513.248638854447,
1571.2499999999998,
1629.2513611455524,
-0.07382830376522218,
1545.2000000000003,
1571.2499999999998,
1548.2990542885977,
27.886597330093085,
77455
],
[
1532,
1539,
1523,
1535,
40524,
40.093833222413124,
-15.105485385439806,
-10.839343674978366,
-4.26614171046144,
1510.355676710538,
1567.4999999999998,
1624.6443232894615,
-0.07291141727523022,
1535.8000000000002,
1567.4999999999998,
1545.6392434308782,
27.037554663657865,
117979
],
[
1524,
1538,
1516,
1528,
108418,
38.34129539195935,
-15.799933335072183,
-11.831461606997129,
-3.9684717280750537,
1507.3383797669217,
1563.3999999999999,
1619.461620233078,
-0.07171756458114137,
1529.4,
1563.3999999999999,
1542.1113947447025,
26.67772933053945,
9561
],
[
1519,
1544,
1500,
1519,
177344,
36.15320253254589,
-16.881908984099482,
-12.841551082417599,
-4.040357901681883,
1503.8100257473477,
1558.8999999999999,
1613.989974252652,
-0.0706780091765375,
1528.8,
1558.8999999999999,
1537.489115795762,
27.91503437835806,
-167783
]
] | no news data |
0 | [
[
1734,
1750,
1719,
1748,
10733,
44.70061172770232,
-20.956404444973487,
-7.899731163769361,
-13.056673281204127,
1715.1465279170022,
1810.9500000000005,
1906.7534720829988,
-0.10580465731577154,
1741.8000000000002,
1810.9500000000005,
1766.5625269660882,
51.33195471847868,
360795
],
[
1734,
1773,
1734,
1770,
7812,
48.45270880166649,
-19.91648504082127,
-10.303081939179744,
-9.613403101641527,
1712.2781960184022,
1806.2000000000005,
1900.1218039815988,
-0.10399934003055944,
1738.1999999999998,
1806.2000000000005,
1767.2500215728705,
50.451100810015916,
368607
],
[
1770,
1795,
1748,
1795,
4000,
52.40473234746145,
-16.880462886105988,
-11.618558128564995,
-5.261904757540993,
1711.915099715545,
1803.3000000000004,
1894.6849002844558,
-0.10135296432590847,
1751.4,
1803.3000000000004,
1772.8000172582965,
50.204593609300495,
372607
],
[
1795,
1795,
1777,
1788,
1424,
51.22059785091794,
-14.867847660774942,
-12.268416035006984,
-2.5994316257679575,
1711.768758153119,
1799.9000000000005,
1888.031241846882,
-0.09792904255445466,
1767,
1799.9000000000005,
1775.8400138066372,
47.90426549435046,
371183
],
[
1804,
1804,
1762,
1784,
17519,
50.51813323244226,
-13.44066652798574,
-12.502866133602737,
-0.9378003943830038,
1710.2580092900353,
1798.4000000000005,
1886.5419907099658,
-0.09802267650129588,
1776.9999999999998,
1798.4000000000005,
1777.4720110453097,
47.482532244754005,
353664
],
[
1762,
1800,
1761,
1785,
8796,
50.7001661622113,
-12.089562603116292,
-12.420205427505447,
0.33064282438915527,
1708.9248910696494,
1796.6500000000003,
1884.3751089303512,
-0.09765408836484664,
1784.3999999999999,
1796.6500000000003,
1778.9776088362478,
46.87663708441443,
362460
],
[
1766,
1778,
1748,
1748,
8591,
44.21840057820699,
-13.844799555391319,
-12.705124253082623,
-1.1396753023086958,
1706.738368474455,
1790.8000000000006,
1874.8616315255463,
-0.09388165236268216,
1780,
1790.8000000000006,
1772.7820870689984,
46.17116300695626,
353869
],
[
1734,
1749,
1693,
1694,
20254,
36.819906389692015,
-19.369902015944035,
-14.038079805654906,
-5.331822210289129,
1692.1380795800515,
1783.6500000000003,
1875.1619204199492,
-0.10261197030801877,
1759.8,
1783.6500000000003,
1757.0256696551987,
46.87322279217367,
333615
],
[
1698,
1740,
1694,
1699,
19755,
37.85670759647421,
-23.079085972035728,
-15.846281038931071,
-7.232804933104656,
1684.3356025170976,
1775.5000000000005,
1866.6643974829033,
-0.10269152067913578,
1742,
1775.5000000000005,
1745.420535724159,
46.81084973558984,
353370
],
[
1699,
1724,
1699,
1719,
3501,
41.95960152264547,
-24.126690655902166,
-17.502362962325293,
-6.624327693576873,
1683.0082336990126,
1768.5000000000005,
1853.9917663009883,
-0.09668280045347787,
1729,
1768.5000000000005,
1740.1364285793272,
45.252931897333426,
356871
]
] | no news data |
0 | [
[
6790,
6800,
6680,
6790,
130621,
36.396335393137335,
-132.8786955453852,
-109.08541147047117,
-23.793284074914027,
6522.766513345705,
6986,
7449.233486654295,
-0.1326176600785271,
6724,
6986,
6796.878684928695,
211.10375961433758,
3968136
],
[
6920,
7270,
6840,
7070,
1241665,
49.87010562294049,
-104.28589381268648,
-108.12550793891424,
3.839614126227758,
6525.350708524864,
6979.5,
7433.649291475136,
-0.13013805902289163,
6782,
6979.5,
6851.502947942957,
230.31063392759918,
5209801
],
[
7030,
7180,
6900,
6910,
368034,
44.11867255864574,
-93.45921560259285,
-105.19224947164997,
11.733033869057124,
6526.78196631791,
6962,
7397.21803368209,
-0.12502672613676824,
6836,
6962,
6863.202358354366,
233.8598743613421,
4841767
],
[
6900,
6910,
6760,
6760,
285852,
39.51737964586446,
-95.87752508924223,
-103.32930459516844,
7.451779505926211,
6515.5808258994575,
6937.5,
7359.4191741005425,
-0.12163435649745369,
6852,
6937.5,
6842.561886683493,
227.86988333553197,
4555915
],
[
6750,
6810,
6590,
6610,
476453,
35.527111954165946,
-108.64540260625472,
-104.39252419738571,
-4.252878408869009,
6512.002999738954,
6898,
7283.997000261046,
-0.11191562779386668,
6828,
6898,
6796.049509346794,
227.3077488115654,
4079462
],
[
6650,
6670,
6520,
6590,
258370,
35.019367013886196,
-119.00604279643449,
-107.31522791719547,
-11.690814879239014,
6500.430224501182,
6863,
7225.569775498818,
-0.10565926722972979,
6788,
6863,
6754.8396074774355,
221.78576675359645,
3821092
],
[
6600,
6640,
6510,
6600,
233618,
35.515610682484706,
-124.96943846912382,
-110.84607002758115,
-14.123368441542667,
6494.624261547533,
6831.5,
7168.375738452467,
-0.0986242372692577,
6694,
6831.5,
6723.871685981949,
215.229640556911,
4054710
],
[
6660,
6930,
6640,
6830,
447510,
45.7730456786989,
-109.86988307343563,
-110.65083263675206,
0.7809495633164261,
6511.9639910523065,
6816,
7120.0360089476935,
-0.08921244394005091,
6678,
6816,
6745.097348785559,
223.42752337427447,
4502220
],
[
6790,
7020,
6750,
6800,
271455,
44.77264261590387,
-99.18083103324079,
-108.3568323160498,
9.176001282809011,
6522.960905662271,
6802.5,
7082.039094337729,
-0.08218716481814885,
6686,
6802.5,
6756.077879028448,
226.75412884754058,
4230765
],
[
6730,
6750,
6580,
6710,
278975,
41.81971876356539,
-96.8554389102037,
-106.0565536348806,
9.201114724676899,
6524.373589334684,
6787,
7049.626410665316,
-0.07739101537212793,
6706,
6787,
6746.862303222759,
226.27169107271627,
3951790
]
] | no news data |
0 | [
[
15890,
16280,
15760,
16150,
411888,
48.262766182729244,
-15.526449307319126,
128.9371372609441,
-144.46358656826322,
14742.991546246216,
16287,
17831.008453753784,
-0.1896001048386792,
15582,
16287,
15781.078351417855,
602.3055467329053,
1635263
],
[
16440,
16620,
16320,
16570,
225100,
53.55127598310885,
43.487712702373756,
111.84725234923005,
-68.35953964685629,
14796.272380434002,
16241,
17685.727619565998,
-0.17791116551517738,
15790,
16241,
15938.862681134284,
592.8551505376978,
1860363
],
[
16740,
17970,
16610,
16980,
974731,
58.058351683685046,
121.93484575609546,
113.86477103060314,
8.070074725492319,
14841.94078357392,
16217.5,
17593.05921642608,
-0.16963887361505542,
16162,
16217.5,
16147.090144907428,
650.5083540707194,
2835094
],
[
17010,
17090,
16630,
16910,
186751,
57.04068705685564,
176.4226583109339,
126.37634848666931,
50.0463098242646,
14848.390496755446,
16212.5,
17576.609503244552,
-0.16827873594381532,
16474,
16212.5,
16299.672115925943,
636.9006144942394,
2648343
],
[
16880,
16940,
16620,
16870,
163472,
56.43197505831216,
213.91114212670982,
143.88330721467742,
70.0278349120324,
14846.922440886556,
16214,
17581.077559113444,
-0.1686292782920247,
16696,
16214,
16413.737692740753,
614.2648563160795,
2484871
],
[
16790,
16940,
16130,
16650,
195370,
53.07706132866732,
223.2948699923254,
159.76561977020702,
63.52925022211838,
14846.045034772018,
16218.5,
17590.954965227982,
-0.16924561028800222,
16796,
16218.5,
16460.9901541926,
628.2459380077883,
2289501
],
[
16720,
16730,
16260,
16500,
214827,
50.85702383244938,
216.13631068484574,
171.03975795313477,
45.09655273171097,
14861.172898445191,
16195,
17528.82710155481,
-0.16472085230686123,
16782,
16195,
16468.792123354084,
616.9426567215177,
2074674
],
[
16460,
16640,
16370,
16430,
134385,
49.809988479812326,
202.48061537915964,
177.32792943833977,
25.15268594081988,
14872.574900943177,
16172.5,
17472.425099056825,
-0.1607574708989735,
16672,
16172.5,
16461.03369868327,
592.1610383842665,
1940289
],
[
16260,
16620,
16120,
16430,
160083,
49.80998847981233,
189.47423740029808,
179.75719103073143,
9.717046369566646,
14896.528451964577,
16144,
17391.47154803542,
-0.1545430560004239,
16576,
16144,
16454.826958946614,
585.5781070711046,
1940289
],
[
16400,
16800,
16050,
16770,
245924,
55.02582373534929,
204.24731177697322,
184.6552151799798,
19.59209659699343,
14960.456596851056,
16115.5,
17270.543403148942,
-0.1433456489899715,
16556,
16115.5,
16517.86156715729,
597.3225279945971,
2186213
]
] | no news data |
0 | [
[
2020,
2040,
1940,
1967,
6744631,
73.21718295882911,
100.23760478613463,
19.28884017905393,
80.94876460708069,
1126.4510305948886,
1583.2,
2039.9489694051115,
-0.5769946556406157,
1927.6000000000001,
1583.2,
1775.1141227459602,
150.0807413531223,
313012061
],
[
1960,
2070,
1950,
1964,
9099134,
72.99000627600323,
112.1458579068144,
37.86024372460602,
74.28561418220838,
1116.9590006560293,
1603.9,
2090.840999343971,
-0.607196208421935,
1951.4,
1603.9,
1812.8912981967683,
147.93211697075645,
303912927
],
[
2020,
2380,
2015,
2195,
62871005,
78.5173249706605,
138.62502080299578,
58.01319914028397,
80.6118216627118,
1076.5028900896607,
1630.5500000000002,
2184.59710991034,
-0.6795830976177848,
2022.6000000000001,
1630.5500000000002,
1889.3130385574148,
167.07982290141672,
366783932
],
[
2340,
2470,
2220,
2300,
25005555,
80.47337194048961,
166.16709975808953,
79.6439792638451,
86.52312049424444,
1032.7642973495754,
1662.6999999999998,
2292.6357026504243,
-0.7577262316117453,
2091.2,
1662.6999999999998,
1971.4504308459318,
174.78840697988696,
391789487
],
[
2275,
2855,
2255,
2645,
109097576,
85.23154690536734,
213.37337700486592,
106.38985881204927,
106.98351819281665,
952.7212163886965,
1717.4,
2482.0787836113036,
-0.8905074922688989,
2214.2,
1717.4,
2106.160344676746,
205.16066362418076,
500887063
],
[
2665,
2925,
2645,
2755,
37838369,
86.37182099616807,
256.7016753947348,
136.45222212858638,
120.24945326614844,
888.6113611524614,
1777.6000000000001,
2666.5886388475387,
-1.0002122399274735,
2371.8,
1777.6000000000001,
2235.9282757413966,
210.50633050816785,
538725432
],
[
2610,
2785,
2570,
2610,
16078494,
77.84008248415334,
276.1560211372848,
164.39298193032607,
111.76303920695875,
883.2657070595433,
1834.1000000000001,
2784.934292940457,
-1.0368401864025483,
2501,
1834.1000000000001,
2310.7426205931174,
210.82730690044158,
522646938
],
[
2525,
2620,
2440,
2565,
7813438,
75.35241776483907,
284.66120915623674,
188.44662737550823,
96.21458178072851,
896.9707682232446,
1887.4,
2877.8292317767555,
-1.0495170411960955,
2575,
1887.4,
2361.594096474494,
208.6253564075529,
514833500
],
[
2490,
2630,
2465,
2520,
5379039,
72.84529974977099,
284.49107202970345,
207.6555163063473,
76.83555572335615,
938.3749622969355,
1942.15,
2945.925037703065,
-1.0336740598852454,
2619,
1942.15,
2393.2752771795954,
205.50925952129913,
509454461
],
[
2405,
2525,
2385,
2510,
4962170,
72.26985065303735,
280.3179894145592,
222.1880109279897,
58.129978486569485,
1011.2061008596671,
2001.4,
2991.593899140333,
-0.9895012482665465,
2592,
2001.4,
2416.6202217436767,
200.8300266983492,
504492291
]
] | no news data |
0 | [
[
15360,
15520,
15340,
15400,
54880,
57.64096044594855,
68.83152557645008,
71.49918387791035,
-2.6676583014602784,
14888.529534620886,
15185,
15481.470465379114,
-0.039047805779270875,
15116,
15185,
15194.75097804208,
344.2716853861149,
269622
],
[
15370,
15710,
15370,
15540,
59942,
60.80899368806921,
92.46858846074247,
75.69306479447678,
16.775523666265684,
14865.124583162451,
15201.5,
15537.875416837549,
-0.044255555943498864,
15280,
15201.5,
15263.800782433666,
343.9665650013924,
329564
],
[
15750,
15750,
15550,
15640,
53110,
62.94102545410316,
117.91108971241738,
84.13666977806491,
33.774419934352466,
14832.099651285529,
15221.5,
15610.900348714471,
-0.05116451712570653,
15414,
15221.5,
15339.040625946933,
334.39752464415005,
382674
],
[
15500,
15800,
15500,
15550,
61276,
59.78854478622886,
129.32147001259182,
93.17362982497029,
36.147840187621526,
14818.986367314654,
15234.5,
15650.013632685346,
-0.054549034452767896,
15490,
15234.5,
15381.232500757547,
331.9405585981394,
321398
],
[
15610,
15870,
15490,
15790,
57248,
64.84513202828063,
155.932776857313,
105.72545923143883,
50.20731762587417,
14777.825172940704,
15262,
15746.174827059296,
-0.06344841135621755,
15584,
15262,
15462.986000606039,
335.3733758411295,
378646
],
[
15790,
15790,
15440,
15540,
37059,
56.82857428017871,
155.06205969169787,
115.59277932349065,
39.46928036820722,
14780.332301342652,
15279,
15777.667698657348,
-0.06527491310391355,
15612,
15279,
15478.388800484832,
336.41813470962023,
341587
],
[
15080,
15080,
14600,
14870,
136472,
41.8841362713545,
99.16549143155316,
112.30732174510315,
-13.141830313549988,
14741.587259589272,
15267.5,
15793.412740410728,
-0.06889310501532374,
15478,
15267.5,
15356.711040387867,
379.5311250875045,
205115
],
[
14800,
14920,
14640,
14710,
59973,
39.23092840341254,
41.478259986351986,
98.14150939335292,
-56.66324940700093,
14656.03528506457,
15237,
15817.96471493543,
-0.07625709981432428,
15292,
15237,
15227.368832310294,
372.4217590098256,
145142
],
[
14650,
14700,
14110,
14460,
45438,
35.452011803541346,
-24.133995533238704,
73.6864084080346,
-97.8204039412733,
14530.301003991764,
15205.5,
15880.698996008236,
-0.08880983802022105,
15074,
15205.5,
15073.895065848235,
388.67734765198094,
99704
],
[
14510,
14650,
14390,
14650,
23358,
40.16898458749462,
-60.10788238723944,
46.92755024897979,
-107.03543263621924,
14456.715206791789,
15175.5,
15894.284793208211,
-0.09472963569018633,
14846,
15175.5,
14989.11605267859,
379.4861085339823,
123062
]
] | no news data |
0 | [
[
333,
343,
323,
333,
894607,
49.17968664924229,
0.29377674536505083,
2.245535627203955,
-1.951758881838904,
323.34289055977615,
336.20000000000005,
349.05710944022394,
-0.07648488661644195,
329.40000000000003,
336.20000000000005,
332.3072447474752,
16.883824284688398,
8834374
],
[
333,
345,
333,
339,
434156,
55.46093548021795,
0.7509570779209866,
1.9466199173473613,
-1.1956628394263746,
323.38570763191336,
336.3,
349.21429236808666,
-0.07680221449947457,
331.8,
336.3,
333.64579579798016,
16.534979692924942,
9268530
],
[
341,
389,
335,
358,
4014214,
68.66751892399436,
2.6162583974115705,
2.080547613360203,
0.5357107840513673,
321.14157381295735,
337.29999999999995,
353.45842618704256,
-0.0958104132051148,
338.40000000000003,
337.29999999999995,
338.51663663838417,
19.211052572001734,
13282744
],
[
358,
380,
344,
355,
1496779,
65.3714965348236,
3.8085456602898375,
2.4261472227461303,
1.3823984375437073,
320.280727982411,
338.24999999999994,
356.2192720175889,
-0.10624846721412529,
343.20000000000005,
338.24999999999994,
341.8133093107073,
20.41026310257304,
11785965
],
[
358,
380,
346,
358,
889677,
67.07353208250166,
4.93858786727094,
2.928635351651092,
2.0099525156198474,
319.2989473961204,
339.29999999999995,
359.3010526038795,
-0.11789597762381106,
348.6,
339.29999999999995,
345.0506474485659,
21.380958595246394,
12675642
],
[
358,
365,
351,
352,
303138,
60.65258758613612,
5.28903588849812,
3.400715459020498,
1.8883204294776217,
319.5923877120486,
340.2,
360.8076122879514,
-0.12114998405615159,
352.4,
340.2,
346.44051795885275,
20.85374726701451,
12372504
],
[
356,
356,
330,
332,
672582,
45.14030635179401,
3.9078879177956765,
3.5021499507755336,
0.40573796702014286,
319.05955897268353,
339.95000000000005,
360.84044102731656,
-0.12290302119321377,
351,
339.95000000000005,
343.5524143670822,
21.221336747942043,
11699922
],
[
331,
345,
327,
334,
441701,
46.610804217574575,
2.940801753652238,
3.3898803113508746,
-0.4490785576986367,
318.5580234212186,
339.25000000000006,
359.9419765787815,
-0.12198659736938224,
346.20000000000005,
339.25000000000006,
341.64193149366577,
20.991241265946183,
12141623
],
[
334,
334,
314,
330,
495353,
44.066692631208525,
1.8305114341250146,
3.0780065359057027,
-1.2474951017806881,
317.81396371731137,
338.25000000000006,
358.68603628268875,
-0.12083391741427162,
341.2,
338.25000000000006,
339.3135451949326,
20.920438318378597,
11646270
],
[
326,
341,
326,
337,
232427,
49.283682611965666,
1.49816988538862,
2.7620392058022865,
-1.2638693204136664,
317.6887305747565,
337.80000000000007,
357.91126942524363,
-0.11907205106716139,
337,
337.80000000000007,
338.8508361559461,
20.497549867065842,
11878697
]
] | no news data |
0 | [
[
24000,
25950,
23800,
25400,
30800,
56.984480127911326,
218.8620510750734,
571.6026127486491,
-352.7405616735757,
21742.358604712168,
25092.5,
28442.641395287832,
-0.267023325319345,
23490,
25092.5,
24066.264970582906,
1438.7875786116101,
-21510
],
[
25150,
25600,
24650,
24700,
11806,
52.81978503004776,
245.52323785269982,
506.3867377694593,
-260.86349991675945,
21844.590386543005,
24935,
28025.409613456995,
-0.2478772499263682,
23960,
24935,
24193.011976466325,
1403.8741801393523,
-33316
],
[
24650,
25550,
24550,
25250,
24185,
55.56752993346907,
307.4882903097823,
466.6070482775239,
-159.1187579677416,
21924.415739693428,
24840,
27755.584260306572,
-0.23474913529038421,
24500,
24840,
24404.409581173062,
1375.026024415113,
-9131
],
[
25250,
25500,
24350,
24400,
18108,
50.657324487569106,
284.7260004649361,
430.23083871500637,
-145.5048382500703,
21887.284615009212,
24807.5,
27727.715384990788,
-0.23543004212361487,
24750,
24807.5,
24403.52766493845,
1358.9527369568907,
-27239
],
[
24500,
25250,
24400,
24550,
8867,
51.47226444924611,
275.61336881481475,
399.30734473496807,
-123.69397592015332,
21934.301694087808,
24692.5,
27450.698305912192,
-0.22340373035635858,
24860,
24692.5,
24432.82213195076,
1322.5989700313987,
-18372
],
[
24800,
25550,
24500,
25150,
17250,
54.69547846458306,
313.1961973645484,
382.0851152608842,
-68.88891789633578,
22030.419848886497,
24607.5,
27184.580151113503,
-0.2094548532856652,
24810,
24607.5,
24576.25770556061,
1303.127615029156,
-1122
],
[
25250,
25400,
24300,
24600,
13866,
51.32985682134838,
295.1976020987895,
364.7076126284653,
-69.51001052967581,
22285.845596922543,
24460,
26634.154403077457,
-0.1777722324674944,
24790,
24460,
24581.00616444849,
1288.6184996699308,
-14988
],
[
24500,
24750,
23800,
24000,
8782,
47.86931335773539,
229.86881547064695,
337.73985319690166,
-107.87103772625471,
22344.236987652217,
24345,
26345.763012347783,
-0.16436746866689528,
24540,
24345,
24464.804931558792,
1264.4314639792215,
-23770
],
[
23900,
23900,
22750,
23200,
26019,
43.64432553276114,
112.24804172528457,
292.64149090257825,
-180.3934491772937,
22302.397903700792,
24205,
26107.602096299208,
-0.15720736180947803,
24300,
24205,
24211.843945247034,
1263.4006451235628,
-49789
],
[
23000,
23550,
23000,
23250,
5619,
43.97713698633756,
22.804437888033135,
238.67408029966924,
-215.8696424116361,
22265.196656084416,
24085,
25904.803343915584,
-0.15111507942001945,
24040,
24085,
24019.475156197626,
1212.4434561861653,
-44170
]
] | no news data |
0 | [
[
6050,
6200,
6030,
6150,
11498,
50.98196774626105,
7.460253037883376,
91.91634136257576,
-84.45608832469239,
5790.772721259922,
6369.5,
6948.227278740078,
-0.1817182757642132,
6118,
6369.5,
6256.6661957151,
336.4628526590403,
267975
],
[
6200,
6370,
6120,
6220,
17833,
52.509927334272284,
1.6425485038507759,
73.86158279083077,
-72.21903428697999,
5791.835936597122,
6370,
6948.164063402878,
-0.18152717846244212,
6142,
6370,
6249.332956572081,
330.286934611966,
285808
],
[
6300,
6300,
5960,
5960,
25028,
46.688542589156846,
-23.674941356190175,
54.354277961426575,
-78.02921931761675,
5748.293800593059,
6354,
6959.706199406941,
-0.19065350941357911,
6110,
6354,
6191.466365257665,
330.9807249968256,
260780
],
[
5960,
6080,
5930,
6060,
12064,
49.029096008569425,
-35.263573681222624,
36.43070763289674,
-71.69428131411937,
5736.123666648451,
6349.5,
6962.876333351549,
-0.19320460929255814,
6112,
6349.5,
6165.173092206132,
318.05353035419523,
272844
],
[
6060,
6260,
5920,
5970,
26577,
47.027939101003035,
-51.120609563442486,
18.920444193628896,
-70.04105375707138,
5701.809026707526,
6336.5,
6971.190973292474,
-0.20032856412608668,
6072,
6336.5,
6126.138473764906,
319.62113532889555,
246267
],
[
6050,
6180,
5950,
6070,
12261,
49.494588064409264,
-54.98443414850408,
4.1394685252023,
-59.12390267370638,
5677.694912898391,
6323.5,
6969.305087101609,
-0.20425558222554263,
6056,
6323.5,
6114.910779011925,
313.21962566254587,
258528
],
[
6030,
6140,
5800,
5810,
18352,
43.78570838304744,
-78.12578464507897,
-12.313582108853954,
-65.81220253622502,
5626.606624005135,
6307.5,
6988.393375994865,
-0.21589960396190724,
5974,
6307.5,
6053.92862320954,
315.1325095437926,
240176
],
[
5920,
5920,
5700,
5730,
14520,
42.17381115862611,
-101.74791640569947,
-30.20044896822306,
-71.54746743747641,
5567.752047241975,
6290,
7012.247952758025,
-0.2296495875224246,
5928,
6290,
5989.142898567632,
308.33733029066457,
225656
],
[
5640,
5800,
5590,
5710,
17248,
41.75991701050414,
-120.69120577478043,
-48.29860032953454,
-72.39260544524589,
5540.795684254875,
6225.5,
6910.204315745125,
-0.21996765424307294,
5858,
6225.5,
5933.314318854106,
301.3132352699028,
208408
],
[
5710,
6040,
5700,
5940,
12146,
48.07145389004206,
-115.80983755084435,
-61.800847773796505,
-54.008989777047844,
5543.195278982089,
6182.5,
6821.804721017911,
-0.20681107028480747,
5852,
6182.5,
5934.651455083285,
304.07657560776687,
220554
]
] | no news data |
0 | [
[
113800,
113900,
112400,
113100,
194117,
59.777301312767456,
-335.6520863091573,
234.46568396122612,
-570.1177702703834,
110641.35703733964,
116165,
121688.64296266036,
-0.09509995201068074,
113600,
116165,
114250.56651617806,
2839.2296940397523,
1012581
],
[
112700,
113500,
111500,
111600,
186667,
55.95751715306548,
-547.0033450203046,
78.17187816492,
-625.1752231852246,
110754.64772959122,
115590,
120425.35227040878,
-0.08366385103224813,
113360,
115590,
113720.45321294246,
2779.284715894056,
825914
],
[
111100,
113500,
111100,
111600,
172492,
55.95751715306548,
-706.3582816740964,
-78.73415380288327,
-627.6241278712131,
110811.62946292353,
115095,
119378.37053707647,
-0.0744319134119895,
112980,
115095,
113296.36257035397,
2752.192950473052,
825914
],
[
111900,
114200,
111800,
113800,
221309,
60.27532812814048,
-647.6607729934622,
-192.51947764099907,
-455.1412953524631,
110687.61344347081,
114995,
119302.38655652919,
-0.07491432769301609,
112820,
114995,
113397.09005628318,
2741.3220254392627,
1047223
],
[
115600,
124800,
115500,
120800,
768657,
70.26445927343279,
-35.88738843747706,
-161.1930598002947,
125.30567136281763,
110217.69776927384,
115190,
120162.30223072616,
-0.08633218561899741,
114180,
115190,
114877.67204502656,
3331.227595050744,
1815880
],
[
120000,
120600,
118600,
119300,
227966,
66.41071028331514,
324.1730967666517,
-64.1198284869054,
388.29292525355714,
110056.89019940415,
115345,
120633.10980059585,
-0.091692050814441,
115420,
115345,
115762.13763602125,
3250.4256239756915,
1587914
],
[
119400,
119700,
117500,
118300,
212551,
63.89473587662804,
522.8054074335087,
53.26521869717741,
469.54018873633123,
110136.1581009974,
115300,
120463.8418990026,
-0.08957227925416474,
116760,
115300,
116269.710108817,
3175.3952222631424,
1375363
],
[
119600,
120300,
116000,
119000,
209661,
64.89725327354489,
728.3115721162758,
188.2744893809971,
540.0370827352787,
110025.89736008942,
115395,
120764.10263991058,
-0.0930560707120859,
118240,
115395,
116815.76808705361,
3255.724134958632,
1585024
],
[
121500,
131000,
118500,
128900,
1182718,
75.33023154141512,
1670.7644182681252,
484.7724751584227,
1185.9919431097023,
107921.17778255687,
116000,
124078.82221744313,
-0.13929003823177807,
121260,
116000,
119232.6144696429,
3916.0295538901582,
2767742
],
[
128000,
129900,
128000,
129000,
273900,
75.40973388291681,
2398.090557922478,
867.4360917112338,
1530.6544662112444,
106696.74081413266,
116650,
126603.25918586734,
-0.1706516791404602,
122900,
116650,
121186.09157571432,
3772.027442898004,
3041642
]
] | [부고] 원명수 씨(전 메리츠금융지주 부회장) 별세: ■ 원명수 씨(전 메리츠금융지주 부회장) 별세, 원경애 씨 남편상, 원태식·선희씨 부친상 = 18일, 서울성모병원 장례식장 23호실, 발인 21일 오전 7시 30분, 장지 서울추모공원-에덴낙원. (02)2258-5940 메리츠금융지주, 7000억원 규모 자사주 취득 신탁계약: 메리츠금융지주 사옥. /메리츠금융 제공 메리츠금융지주는 주주가치 제고 차원에서 한국투자증권과 7000억원 규모의 자사주 취득 신탁계약을 체결했다고 20일 공시했다. 계약기간은 이날부터 내년 3월 31일까지다.회사는 “이번 계약을 통해 총 1조2500억원 규모의 주주환원 정책을 이행하게 되며, 향후 배당을 통해 2025 회계연도 주주환원 정책을 마무리할 계획”이라고 설명했다.앞서 메리츠금융지주는 지난 3월 26일 5500억원 규모의 자사주 취득 신탁계약을 공시했다. 이를 통해 5514억원 상당의 자사주를 매입 완료했다. 회사는 오는 29일 해당 자사주 전량을 소각할 방침이다. 메리츠금융지주, 7000억원 규모 자사주 취득 신탁계약 체결: [서울=뉴시스]이지민 기자 = 메리츠금융지주는 주주가치 제고를 위해 한국투자증권과 7000억원 규모의 자사주 취득 신탁계약을 체결했다고 20일 공시했다. 계약기간은 이날부터 내년 3월 31일까지다. 회사는 "이번 계약을 통해 총 1조2500억원 규모의 주주환원 정책을 이행하게 되며, 향후 배당을 통해 2025 회계연도 주주환원 정책을 마무리할 계획"이라고 밝혔다.앞서 메리츠금융지주는 지난 3월 26일 5500억원 규모의 자사주 취득 신탁계약을 공시했으며, 이를 통해 5514억원 상당의 자사주를 매입 완료했다. 회사는 오는 29일 해당 자사주 전량을 소각할 예정이다. |
0 | [
[
10940,
10990,
10890,
10900,
9116,
35.633810368894785,
-125.68510459195204,
-104.87678311443688,
-20.808321477515165,
10618.212109009684,
11143.5,
11668.787890990316,
-0.0942770029147603,
10886,
11143.5,
10952.46333590693,
227.2518596875735,
-87808
],
[
10900,
10990,
10700,
10710,
22118,
31.197190819791828,
-138.61527959443083,
-111.62448241043566,
-26.99079718399517,
10561.028284830873,
11112.5,
11663.971715169127,
-0.099252502167672,
10866,
11112.5,
10903.970668725544,
231.7338697098897,
-109926
],
[
10720,
10870,
10660,
10700,
11825,
30.978574571537276,
-147.96381807677972,
-118.89234954370448,
-29.071468533075233,
10549.601014980128,
11064,
11578.398985019872,
-0.09298607827546498,
10826,
11064,
10863.176534980435,
230.18145044489756,
-121751
],
[
10800,
10800,
10610,
10650,
39744,
29.852162159332853,
-157.59057822019167,
-126.63199527900193,
-30.958582941189746,
10536.181027035705,
11016.5,
11496.818972964295,
-0.0871999224734343,
10778,
11016.5,
10820.54122798435,
227.3113468416906,
-161495
],
[
10680,
10750,
10620,
10680,
40348,
31.462439105786526,
-160.94384524742236,
-133.49436527268603,
-27.449479974736334,
10521.118119606852,
10978,
11434.881880393148,
-0.08323590460797015,
10728,
10978,
10792.43298238748,
220.36053635299842,
-121147
],
[
10740,
10770,
10510,
10620,
16884,
29.980143984010336,
-166.52325565055253,
-140.10014334825934,
-26.42311230229319,
10501.01898623222,
10939,
11376.98101376778,
-0.08007697481813321,
10672,
10939,
10757.946385909983,
223.19192661349854,
-138031
],
[
10640,
10720,
10490,
10540,
32277,
28.080506836612134,
-175.37865405014963,
-147.1558454886374,
-28.222808561512238,
10463.01898623222,
10901,
11338.98101376778,
-0.08035611664393717,
10638,
10901,
10714.357108727987,
223.6782175696772,
-170308
],
[
10540,
10540,
10200,
10310,
25126,
23.47510956218062,
-198.66560545667016,
-157.45779748224396,
-41.2078079744262,
10368.441547935518,
10856.5,
11344.558452064482,
-0.0899108279951149,
10560,
10856.5,
10633.48568698239,
231.98691631470027,
-195434
],
[
10410,
10440,
10260,
10320,
10803,
24.05828524149176,
-213.8486516531575,
-168.7359683164267,
-45.11268333673081,
10311.840270322054,
10807,
11302.159729677946,
-0.09163685198074313,
10494,
10807,
10570.788549585914,
228.27356514936454,
-184631
],
[
10400,
10400,
10320,
10350,
4582,
25.88310445809834,
-220.91401660307383,
-179.17157797375611,
-41.74243862931772,
10254.566176965172,
10769.5,
11284.433823034828,
-0.09562817643062864,
10428,
10769.5,
10526.630839668731,
217.68259621012425,
-180049
]
] | no news data |
0 | [
[
15400,
15600,
15100,
15150,
61854,
44.04821323719873,
77.10133240367577,
64.65636022528263,
12.444972178393144,
14351.906660275312,
14988,
15624.093339724688,
-0.08488034957628611,
15100,
14988,
15089.269073491347,
466.78055479841737,
1127196
],
[
15290,
16280,
15260,
15750,
540872,
52.70633552804294,
126.14279397611972,
76.95364697545006,
49.189147000669664,
14359.470777854372,
15047.5,
15735.529222145628,
-0.09144764540895531,
15352,
15047.5,
15221.415258793078,
514.1533723128161,
1668068
],
[
15620,
15800,
15330,
15370,
119775,
47.67464152991615,
132.81467647332101,
88.12585287502425,
44.688823598296764,
14417.509162366452,
15086,
15754.490837633548,
-0.08862400074685774,
15396,
15086,
15251.132207034463,
510.9995600047578,
1548293
],
[
15600,
15610,
15240,
15500,
66641,
49.45249341212019,
146.898747643796,
99.88043182877861,
47.0183158150174,
14481.535628506817,
15131.5,
15781.464371493183,
-0.08590878253883391,
15404,
15131.5,
15300.90576562757,
500.92816286156085,
1614934
],
[
15500,
15750,
15340,
15490,
96760,
49.313692532719934,
155.46149573868388,
110.99664461075967,
44.464851127924206,
14553.338389560093,
15175,
15796.661610439907,
-0.08193233745501248,
15452,
15175,
15338.724612502057,
494.4332940857351,
1518174
],
[
15330,
15370,
14930,
15020,
67549,
43.179416254798696,
122.90568304107546,
113.37845229682283,
9.527230744252634,
14547.04149773373,
15171.5,
15795.95850226627,
-0.08231994229526025,
15426,
15171.5,
15274.979690001646,
499.1166302224683,
1450625
],
[
15020,
15120,
14730,
14990,
65621,
42.813330439239884,
93.605195223392,
109.42380088213667,
-15.818605658744673,
14531.224149177173,
15151,
15770.775850822827,
-0.08181319395720772,
15274,
15151,
15217.983752001317,
491.3225852065777,
1385004
],
[
14960,
15100,
14600,
15000,
78036,
42.98684847072101,
70.3799675004393,
101.6150342057972,
-31.235066705357895,
14525.013475098285,
15147.5,
15769.986524901715,
-0.08219000163746028,
15200,
15147.5,
15174.387001601055,
491.942400548965,
1463040
],
[
15040,
15290,
14860,
14890,
54096,
41.49533741750164,
42.606584327180826,
89.81334423007392,
-47.2067599028931,
14499.657654347533,
15132,
15764.342345652467,
-0.0835768365916557,
15078,
15132,
15117.509601280844,
487.5179433668961,
1408944
],
[
14980,
15000,
14770,
14820,
50696,
40.531565459670134,
14.777220481155382,
74.80611948029022,
-60.02889899913484,
14467.083426838066,
15114,
15760.916573161934,
-0.08560494550243934,
14944,
15114,
15058.007681024676,
469.123804554975,
1358248
]
] | no news data |
0 | [
[
26150,
27600,
25700,
26450,
46503,
44.262394656071365,
63.937339751195395,
-121.86071474222187,
185.79805449341728,
23555.815467202425,
25687.5,
27819.184532797575,
-0.16597057189664818,
26260,
25687.5,
26218.537633475193,
1066.1742088463106,
90267
],
[
26250,
27550,
26150,
26150,
14957,
42.71736279115492,
59.91870091497549,
-85.50483161078242,
145.4235325257579,
23656.40397809443,
25755,
27853.59602190557,
-0.16296610537026368,
26150,
25755,
26204.830106780155,
1090.0189082144313,
75310
],
[
26500,
26600,
25400,
25500,
14140,
39.500161795283645,
4.235508653946454,
-67.55676355783665,
71.7922722117831,
23728.15033259731,
25787.5,
27846.84966740269,
-0.1597168913157685,
26010,
25787.5,
26063.864085424124,
1097.8747004848292,
61170
],
[
25650,
26150,
25200,
25350,
16121,
38.774420783092324,
-51.405003899897565,
-64.32641162624884,
12.921407726351276,
23781.881867865006,
25810,
27838.118132134994,
-0.15715754607787633,
25830,
25810,
25921.0912683393,
1087.31222187877,
45049
],
[
25450,
25600,
25000,
25300,
12506,
38.520360624693964,
-98.4007900443612,
-71.14128730987132,
-27.259502734489885,
23787.167018929846,
25812.5,
27837.832981070154,
-0.15692652637831705,
25750,
25812.5,
25796.87301467144,
1052.5042060302865,
32543
],
[
25450,
25450,
24550,
24600,
20110,
35.05713790715893,
-189.93992972968772,
-94.9010157938346,
-95.03891393585312,
23691.588612670836,
25777.5,
27863.411387329164,
-0.16183969642743978,
25380,
25777.5,
25557.498411737153,
1041.6110484566946,
12433
],
[
24500,
25000,
24100,
24300,
21580,
33.660392811148306,
-283.42569524121427,
-132.60595168331054,
-150.81974355790373,
23506.99426436024,
25687.5,
27868.00573563976,
-0.1697717361082051,
25010,
25687.5,
25305.998729389725,
1031.4959735669306,
-9147
],
[
24200,
24250,
23250,
23700,
28839,
31.000161879507132,
-401.30285402954905,
-186.34533215255826,
-214.9575218769908,
23260.397570024375,
25610,
27959.602429975625,
-0.1834910136646329,
24650,
25610,
24984.79898351178,
1032.8176897407213,
-37986
],
[
23650,
24000,
23450,
23700,
10225,
31.000161879507136,
-489.08350146736484,
-246.89296601551956,
-242.19053545184528,
23071.94933957249,
25552.5,
28033.05066042751,
-0.1941532656630475,
24320,
25552.5,
24727.839186809426,
998.3307119020984,
-37986
],
[
23700,
24850,
23600,
24400,
18796,
37.66581349876043,
-496.44345599594453,
-296.8030640116046,
-199.64039198433994,
23020.156786772033,
25532.5,
28044.843213227967,
-0.19679570846787167,
24140,
25532.5,
24662.271349447543,
1016.3070896233771,
-19190
]
] | no news data |
0 | [
[
5580,
5690,
5520,
5590,
24136,
35.090144501752015,
-116.33507183449638,
-76.2890618959737,
-40.04600993852267,
5437.0972082620665,
5884,
6330.9027917379335,
-0.15190441595443016,
5602,
5884,
5692.933841315621,
256.1259286432804,
3657347
],
[
5590,
5640,
5480,
5540,
42921,
33.71898671326075,
-123.28110901549098,
-85.68747131987716,
-37.59363769561382,
5399.823788078812,
5853.5,
6307.176211921188,
-0.15501023726699856,
5598,
5853.5,
5662.347073052497,
249.2597908830461,
3614426
],
[
5540,
5700,
5490,
5550,
59993,
34.27216646484876,
-126.52052721694781,
-93.8540824992913,
-32.66644471765652,
5381.5817906202,
5820,
6258.4182093798,
-0.1506591784810309,
5588,
5820,
5639.8776584419975,
246.45552010568568,
3674419
],
[
5550,
5610,
5500,
5530,
50553,
33.66697073331721,
-129.21214515578868,
-100.92569503059077,
-28.286450125197902,
5362.587975478998,
5788.5,
6214.412024521002,
-0.14715799413354147,
5560,
5788.5,
5617.902126753598,
236.70869724099384,
3623866
],
[
5530,
5600,
5500,
5510,
28982,
33.03867856005064,
-131.44390114598173,
-107.02933625366897,
-24.414564892312754,
5346.243901021069,
5757.5,
6168.756098978931,
-0.14285926147770067,
5544,
5757.5,
5596.321701402879,
226.94379029520857,
3594884
],
[
5470,
5580,
5400,
5420,
39477,
30.29851695551442,
-138.8739789030169,
-113.39826478353856,
-25.47571411947834,
5323.761774548793,
5722,
6120.238225451207,
-0.1391954650301317,
5510,
5722,
5561.0573611223035,
223.5906624169794,
3555407
],
[
5420,
5470,
5320,
5390,
40173,
29.422531347678447,
-145.50581784196947,
-119.81977539522475,
-25.68604244674472,
5307.556812957849,
5685.5,
6063.443187042151,
-0.13294985033581966,
5480,
5685.5,
5526.845888897843,
218.3341865300523,
3515234
],
[
5390,
5390,
5260,
5380,
32605,
29.120303192153166,
-149.8412378899584,
-125.82406789417148,
-24.017169995786915,
5278.233872573959,
5656.5,
6034.766127426041,
-0.13374564745904388,
5446,
5656.5,
5497.476711118275,
212.0246017779057,
3482629
],
[
5350,
5480,
5340,
5440,
28451,
33.53197878874782,
-146.74401726784163,
-130.00805776890553,
-16.735959498936097,
5291.508772045365,
5624.5,
5957.491227954635,
-0.11840740615330614,
5428,
5624.5,
5485.98136889462,
206.87998736519816,
3511080
],
[
5500,
5550,
5400,
5440,
18690,
33.531978788747814,
-142.6451234212509,
-132.53547089937462,
-10.109652521876285,
5278.021178247914,
5604.5,
5930.978821752086,
-0.1165059583377951,
5414,
5604.5,
5476.785095115696,
202.8171311248269,
3511080
]
] | no news data |
0 | [
[
17400,
17710,
17340,
17400,
48217,
43.485767115660884,
219.76367114177265,
502.95133232528553,
-283.1876611835129,
16873.316969723266,
18225.5,
19577.683030276734,
-0.14838364163142123,
17448,
18225.5,
17681.594153545553,
848.795019499874,
10608533
],
[
17490,
17490,
17320,
17340,
25200,
42.949406573222944,
170.5414868693224,
436.46936323409295,
-265.92787636477055,
16811.88334954658,
18205.5,
19599.11665045342,
-0.15309842085671027,
17428,
18205.5,
17613.275322836445,
800.3096609641688,
10583333
],
[
17230,
17590,
17050,
17050,
46048,
40.35836332386889,
106.89970162031386,
370.55543091133717,
-263.6557292910233,
16678.608289525408,
18106.5,
19534.391710474592,
-0.1577214492557471,
17312,
18106.5,
17500.620258269155,
781.7161137524424,
10537285
],
[
17310,
17360,
17040,
17240,
24704,
42.793391454293705,
70.97636899935242,
310.6396185289403,
-239.66324952958786,
16696.70769145307,
17988.5,
19280.29230854693,
-0.1436242386576902,
17282,
17988.5,
17448.496206615324,
748.7363913415537,
10561989
],
[
17060,
17260,
17010,
17070,
23278,
41.17362091596988,
28.461206757863692,
254.20393617472496,
-225.74272941686127,
16659.75287719997,
17882.5,
19105.24712280003,
-0.1367534878009259,
17220,
17882.5,
17372.796965292262,
713.1123633885857,
10538711
],
[
16900,
17100,
16660,
16690,
27803,
37.73531781013749,
-35.48612783883436,
196.2659233720131,
-231.75205121084747,
16531.51691740842,
17774,
19016.48308259158,
-0.13980905621599882,
17078,
17774,
17236.23757223381,
693.6043374322581,
10510908
],
[
16600,
16900,
16050,
16090,
34643,
33.04328868142053,
-133.04616345916293,
130.4035060057779,
-263.4496694649408,
16269.25149722898,
17643.5,
19017.74850277102,
-0.15577957919585353,
16828,
17643.5,
17006.99005778705,
704.7754561870968,
10476265
],
[
15810,
15900,
14800,
15520,
82593,
29.3142280980253,
-253.43597867783683,
53.63560906905495,
-307.0715877468918,
15870.26227813356,
17506,
19141.73772186644,
-0.18687738168244494,
16522,
17506,
16709.59204622964,
746.5772093165898,
10393672
],
[
15520,
15970,
15430,
15640,
55220,
31.077693925659513,
-335.2976746049717,
-24.151047665750376,
-311.14662693922133,
15581.473629381146,
17375,
19168.526370618853,
-0.206449078632386,
16202,
17375,
16495.673636983716,
731.8216943654048,
10448892
],
[
15500,
15870,
15500,
15750,
28361,
32.734320782448485,
-386.83834606235905,
-96.68850734507211,
-290.1498387172869,
15360.007114920314,
17256.5,
19152.992885079686,
-0.21980040970992795,
15938,
17256.5,
16346.538909586974,
705.9772876250188,
10477253
]
] | no news data |
0 | [
[
3420,
3430,
3380,
3390,
75705,
39.78563824925626,
-67.25626474414639,
-89.70808353300161,
22.45181878885522,
3261.633249802842,
3381,
3500.366750197158,
-0.0706103225064526,
3371,
3381,
3368.0067189618458,
108.3648542142245,
-703286
],
[
3370,
3420,
3335,
3350,
90974,
37.17310727995862,
-64.11685956659176,
-84.58983873971965,
20.472979173127897,
3264.0035127969686,
3374.5,
3484.9964872030314,
-0.06548910191319093,
3384,
3374.5,
3364.405375169477,
106.6959360560656,
-794260
],
[
3350,
3405,
3305,
3305,
199160,
34.433703450208824,
-64.51627876290513,
-80.57512674435675,
16.05884798145162,
3257.1943379748077,
3368,
3478.8056620251923,
-0.0657990867132971,
3361,
3368,
3352.5243001355816,
106.21765490920377,
-993420
],
[
3310,
3370,
3295,
3335,
77392,
37.72836556921824,
-61.700823389498964,
-76.8002660733852,
15.099442683886238,
3254.35651089638,
3364.25,
3474.14348910362,
-0.0653301562628343,
3354,
3364.25,
3349.0194401084655,
103.98782241568922,
-916028
],
[
3335,
3370,
3285,
3325,
90096,
37.059871487804195,
-59.589559796209414,
-73.35812481795006,
13.768565021740642,
3253.9591617285228,
3358.25,
3462.5408382714772,
-0.0621102290011031,
3341,
3358.25,
3344.2155520867727,
102.63154938599713,
-1006124
],
[
3350,
3350,
3250,
3260,
67046,
32.97052861880815,
-62.44153778099735,
-71.17480741055952,
8.733269629562173,
3246.7209012413887,
3348.25,
3449.7790987586113,
-0.06064606810041743,
3315,
3348.25,
3327.3724416694185,
102.44358157271162,
-1073170
],
[
3260,
3345,
3225,
3340,
135902,
41.52307532970649,
-57.58264260918213,
-68.45637445028404,
10.873731841101915,
3252.248749464907,
3343,
3433.751250535093,
-0.05429329975177554,
3313,
3343,
3329.897953335535,
103.69761146037509,
-937268
],
[
3280,
3320,
3265,
3290,
123552,
38.23908511629008,
-57.108207444834534,
-66.18674104919415,
9.07853360435962,
3248.4880475061227,
3337.25,
3426.0119524938773,
-0.053194667761706366,
3310,
3337.25,
3321.918362668428,
101.6477820703483,
-1060820
],
[
3295,
3960,
3295,
3330,
5961705,
42.17887916077633,
-52.894810009008324,
-63.52835484115699,
10.633544832148665,
3248.2706139561265,
3334.75,
3421.2293860438735,
-0.05186558875110491,
3309,
3334.75,
3323.5346901347425,
142.2443690653234,
4900885
],
[
3310,
4325,
3310,
4135,
37430449,
75.73139805094523,
15.22559892229674,
-47.77756408846625,
63.00316301076299,
3006.5613326881976,
3374.75,
3742.9386673118024,
-0.21820204003958954,
3471,
3374.75,
3485.8277521077944,
204.58405698922888,
42331334
]
] | no news data |
0 | [
[
634,
664,
611,
629,
336906,
45.386230114286775,
6.2288915103438285,
23.804984311810454,
-17.576092801466626,
537.9051506629626,
675.8000000000001,
813.6948493370376,
-0.40809366480330717,
635.5999999999999,
675.8000000000001,
656.110698108351,
86.28717295356333,
14959247
],
[
645,
645,
625,
626,
200875,
45.047379489157734,
2.963780004046612,
19.636743450257686,
-16.672963446211075,
534.5565338420731,
674.1,
813.6434661579269,
-0.4140141408038181,
632.2,
674.1,
650.0885584866809,
81.55237488545167,
14758372
],
[
639,
639,
618,
622,
176099,
44.56957949831561,
0.0527806187249098,
15.719950883951132,
-15.667170265226222,
530.2219377243836,
671.7,
813.1780622756165,
-0.4212537212315512,
627.8000000000001,
671.7,
644.4708467893447,
77.22720525077655,
14582273
],
[
622,
626,
606,
611,
226390,
43.212202805252836,
-3.1060112714128536,
11.954758452878336,
-15.06076972429119,
524.6858695434196,
668.7499999999999,
812.8141304565802,
-0.43084599762715614,
623.6,
668.7499999999999,
637.7766774314758,
73.13954773286395,
14355883
],
[
618,
622,
585,
590,
328925,
40.665935952523505,
-7.2206657577440865,
8.119673610753852,
-15.340339368497938,
516.4517585368839,
664.7499999999999,
813.0482414631159,
-0.44617748465773915,
615.5999999999999,
664.7499999999999,
628.2213419451807,
70.55815146623081,
14026958
],
[
584,
610,
568,
588,
149446,
40.4216452819223,
-10.521655275436729,
4.391407833515736,
-14.913063108952464,
509.51117835137654,
661.6499999999999,
813.7888216486232,
-0.45987703966938215,
607.4,
661.6499999999999,
620.1770735561446,
68.51828350435719,
13877512
],
[
593,
593,
565,
578,
112282,
39.155104482853716,
-13.785716518353297,
0.7559829631419293,
-14.541699481495225,
503.872228879481,
659.5499999999998,
815.2277711205187,
-0.4720726893200482,
597.8000000000001,
659.5499999999998,
611.7416588449157,
65.6241203969031,
13765230
],
[
581,
594,
578,
589,
95928,
41.33270702885014,
-15.308434397922042,
-2.4569005090708655,
-12.851533888851176,
500.0633038208029,
658,
815.936696179197,
-0.4800507482650367,
591.2,
658,
607.1933270759325,
62.07954036855288,
13861158
],
[
587,
645,
585,
598,
656179,
43.1262061695321,
-15.609043170827363,
-5.087329041422166,
-10.521714129405197,
495.8527701287095,
655.9,
815.9472298712905,
-0.48802326534926205,
588.6,
655.9,
605.354661660746,
61.9310017707991,
14517337
],
[
610,
618,
600,
613,
95098,
46.08457029478316,
-14.470100834262212,
-6.963883399990175,
-7.5062174342720365,
491.7522835635616,
652.0500000000001,
812.3477164364385,
-0.49167308162391976,
593.2,
652.0500000000001,
606.8837293285968,
58.935930215742026,
14612435
]
] | no news data |
0 | [
[
1188,
1214,
1187,
1209,
686113,
52.2408850216505,
-12.58625818117821,
-8.633790635146909,
-3.9524675460313006,
1145.8226836083143,
1216.75,
1287.6773163916857,
-0.11658486359841502,
1180.6000000000001,
1216.75,
1191.89793381344,
28.45521478321698,
6183291
],
[
1200,
1230,
1192,
1220,
702325,
55.65680524799433,
-9.741674196080567,
-8.85536734733364,
-0.8863068487469263,
1146.3559907930783,
1215,
1283.6440092069217,
-0.1129942538385543,
1192.8,
1215,
1197.518347050752,
29.136985155844343,
6885616
],
[
1226,
1226,
1203,
1207,
439375,
51.01306207102637,
-8.439032336575565,
-8.772100345182025,
0.33306800860646035,
1146.1558039296247,
1212.85,
1279.5441960703752,
-0.10997929846291835,
1199.8000000000002,
1212.85,
1199.4146776406017,
28.69862907328403,
6446241
],
[
1207,
1216,
1200,
1206,
310354,
50.66289023585927,
-7.402044756204532,
-8.498089227386528,
1.0960444711819957,
1146.894537841138,
1210.3,
1273.705462158862,
-0.10477643916196326,
1205.8,
1210.3,
1200.7317421124815,
27.79158413947803,
6135887
],
[
1201,
1205,
1180,
1187,
295916,
44.42339006153752,
-8.020905828492914,
-8.402652547607806,
0.3817467191148918,
1146.0255010370083,
1207.05,
1268.0744989629916,
-0.10111345671346113,
1205.8000000000002,
1207.05,
1197.9853936899854,
27.663613843801027,
5839971
],
[
1187,
1192,
1166,
1171,
475887,
39.96026308164283,
-9.690715434091999,
-8.660265124904644,
-1.030450309187355,
1147.4301822607988,
1201.95,
1256.4698177392013,
-0.09071894461367153,
1198.2,
1201.95,
1192.5883149519884,
27.544784283529527,
5364084
],
[
1163,
1172,
1146,
1168,
498752,
39.16571611745014,
-11.127851558888096,
-9.153782411701336,
-1.9740691471867606,
1145.826201373124,
1198,
1250.173798626876,
-0.08710150021181315,
1187.8000000000002,
1198,
1187.670651961591,
27.434442548991704,
4865332
],
[
1168,
1175,
1166,
1175,
347159,
42.060571734673466,
-11.568595228641243,
-9.636744975089318,
-1.931850253551925,
1147.2925724725055,
1194.2500000000002,
1241.207427527495,
-0.07863919200752723,
1181.4,
1194.2500000000002,
1185.1365215692726,
26.117696652635153,
5212491
],
[
1230,
1319,
1162,
1162,
5889782,
38.405453720933025,
-12.819108414588754,
-10.273217662989206,
-2.545890751599549,
1144.8295733628802,
1190.8999999999999,
1236.9704266371195,
-0.0773707727552602,
1172.6000000000001,
1190.8999999999999,
1180.5092172554182,
35.46643260601836,
-677291
],
[
1167,
1186,
1159,
1162,
494073,
38.40545372093303,
-13.652768507116434,
-10.949127831814653,
-2.7036406753017808,
1142.342234187958,
1188,
1233.657765812042,
-0.0768649256094984,
1167.6000000000001,
1188,
1176.8073738043347,
34.861687419874194,
-677291
]
] | no news data |
0 | [
[
46000,
46150,
43650,
44000,
442817,
75.70805736021555,
2472.981959054756,
1763.823449360219,
709.1585096945369,
30580.456559838036,
37520,
44459.543440161964,
-0.36991169723677847,
42660,
37520,
40757.16948298829,
2171.231288242284,
3016125
],
[
44800,
45550,
42350,
43150,
323664,
71.38970602575287,
2548.0842524506515,
1920.6756099783056,
627.408642472346,
31167.51716249272,
38067.5,
44967.482837507276,
-0.3625130537864203,
43020,
38067.5,
41235.735586390634,
2244.714767653549,
2692461
],
[
43400,
43450,
41500,
42650,
289411,
68.90009525169249,
2538.001043544871,
2044.1406966916188,
493.8603468532524,
31922.27055636932,
38577.5,
45232.72944363068,
-0.34503166061204993,
43390,
38577.5,
41518.58846911251,
2223.663712821153,
2403050
],
[
42250,
42500,
41400,
41950,
160169,
65.45838830596306,
2445.337548891679,
2124.380067131631,
320.9574817600478,
32452.418989945727,
38957.5,
45462.58101005427,
-0.333957826352013,
43120,
38957.5,
41604.87077529001,
2154.116304762499,
2242881
],
[
40950,
41900,
40400,
40550,
143528,
59.09987866295212,
2233.189938563497,
2146.1420414180047,
87.04789714549224,
32906.75102451545,
39217.5,
45528.24897548455,
-0.3218333129589878,
42460,
39217.5,
41393.89662023201,
2110.9651401366064,
2099353
],
[
39600,
40150,
38900,
39200,
157048,
53.68449404771472,
1933.8356576674705,
2103.680764667898,
-169.84510700042756,
33338.50140605485,
39402.5,
45466.49859394515,
-0.30779765720170804,
41500,
39402.5,
40955.11729618561,
2078.039058698277,
1942305
],
[
37350,
38050,
35000,
37000,
258267,
46.24739466304307,
1501.7622392142657,
1983.2970595771717,
-481.534820362906,
33345.21886794404,
39405,
45464.78113205596,
-0.30756407217642245,
40270,
39405,
40164.09383694849,
2229.607697362686,
1684038
],
[
37000,
37750,
36600,
37100,
108667,
46.609455104407004,
1154.1062875575954,
1817.4589051732564,
-663.3526176156611,
33345.21886794404,
39405,
45464.78113205596,
-0.30756407217642245,
39160,
39405,
39551.27506955879,
2152.49286183678,
1792705
],
[
38150,
39500,
37900,
38300,
249004,
50.88472980238436,
964.300555774651,
1646.8272352935355,
-682.5266795188845,
33613.47113705196,
39510,
45406.52886294804,
-0.29848285815986036,
38430,
39510,
39301.02005564704,
2170.171943134153,
2041709
],
[
39400,
40350,
38900,
40150,
182615,
56.648175632060834,
952.181528813373,
1507.898093997503,
-555.7165651841301,
33908.62742865332,
39675,
45441.37257134668,
-0.2906804068731784,
38350,
39675,
39470.81604451763,
2161.588232910285,
2224324
]
] | no news data |
0 | [
[
4430,
4445,
4350,
4365,
117060,
57.948700594171854,
120.69180226041681,
151.7942090553642,
-31.1024067949474,
3826.072583534416,
4297,
4767.9274164655835,
-0.21918893016783045,
4368,
4297,
4356.984571891655,
165.75743998630682,
10427379
],
[
4390,
4425,
4350,
4375,
126384,
58.37291167887713,
114.3861631085274,
144.31259986599684,
-29.926436757469446,
3876.886928111089,
4318.5,
4760.113071888911,
-0.2045215106582891,
4366,
4318.5,
4360.587657513324,
159.27476570157063,
10553763
],
[
4375,
4445,
4345,
4360,
191438,
57.436924898428146,
106.94572031877306,
136.83922395655208,
-29.89350363777902,
3946.1706902367378,
4341.5,
4736.829309763262,
-0.18211646194322803,
4373,
4341.5,
4360.470126010659,
155.04085386574417,
10362325
],
[
4350,
4375,
4285,
4350,
118473,
56.78323479191624,
99.09983812943483,
129.29134679112863,
-30.191508661693803,
3981.3919379306753,
4355.5,
4729.608062069325,
-0.17178650536991144,
4373,
4355.5,
4358.376100808528,
150.39507858961957,
10243852
],
[
4400,
4400,
4205,
4270,
196576,
51.71271224176597,
85.44167016765277,
120.52141146643346,
-35.07974129878069,
4016.9668996207674,
4366.25,
4715.533100379233,
-0.15999225897703181,
4344,
4366.25,
4340.700880646822,
153.58114440464675,
10047276
],
[
4225,
4350,
4220,
4255,
98925,
50.79679785583359,
72.57055087944536,
110.93123934903585,
-38.360688469590485,
4058.0807724764572,
4377,
4695.919227523543,
-0.14572502971146573,
4322,
4377,
4323.560704517458,
151.896776947172,
9948351
],
[
4205,
4255,
4085,
4215,
140844,
48.33812481936042,
58.46844259518639,
100.43867999826597,
-41.97023740307958,
4107.184688068352,
4387.25,
4667.315311931648,
-0.12767237423518038,
4290,
4387.25,
4301.848563613967,
153.18986430808826,
9807507
],
[
4205,
4250,
4160,
4165,
63442,
45.381233034763945,
42.7648712317914,
88.90391824497105,
-46.13904701317965,
4158.423226917018,
4352.75,
4547.076773082982,
-0.08928919560415005,
4251,
4352.75,
4274.478850891173,
148.67630257179624,
9744065
],
[
4165,
4265,
4165,
4190,
86918,
47.12291100150841,
31.96845638888226,
77.5168258737533,
-45.548369484871046,
4162.840033226767,
4332.25,
4501.659966773233,
-0.07820876762570607,
4219,
4332.25,
4257.583080712939,
145.19942381666795,
9830983
],
[
4220,
4290,
4195,
4240,
64174,
50.52119629460805,
27.13401790638909,
67.44026428028047,
-40.30624637389138,
4167.953626658368,
4318.5,
4469.046373341632,
-0.06972160395583273,
4213,
4318.5,
4254.066464570351,
141.9708935440488,
9895157
]
] | no news data |
0 | [
[
3350,
3385,
3315,
3340,
26665,
48.94929865050065,
-55.03626169933932,
-39.069911592274174,
-15.966350107065146,
3310.0362937218947,
3503.75,
3697.4637062781053,
-0.11057507315196877,
3393,
3503.75,
3416.514304540825,
98.4200600798548,
235964
],
[
3345,
3380,
3305,
3315,
13215,
46.852054878033734,
-60.58206021703563,
-43.37234131722647,
-17.20971889980916,
3288.0549091706166,
3487.25,
3686.4450908293834,
-0.11424193323070235,
3368,
3487.25,
3396.21144363266,
96.74719864557947,
222749
],
[
3310,
3345,
3310,
3330,
21425,
48.28379765133854,
-63.040084010477585,
-47.3058898558767,
-15.734194154600885,
3272.0282758984076,
3472.75,
3673.4717241015924,
-0.11559814216490814,
3347,
3472.75,
3382.969154906128,
92.33668445660952,
244174
],
[
3315,
3340,
3315,
3320,
12961,
47.36767418649972,
-65.04520140977911,
-50.85375216665719,
-14.191449243121923,
3257.9368520744147,
3458,
3658.0631479255853,
-0.11571032268686254,
3334,
3458,
3370.3753239249027,
87.52692128113742,
231213
],
[
3320,
3370,
3300,
3340,
18152,
49.4341237156039,
-64.27946488319412,
-53.53889470996458,
-10.740570173229543,
3254.9815746068925,
3443.25,
3631.5184253931075,
-0.10935507174507077,
3329,
3443.25,
3364.300259139922,
86.27499833248474,
249365
],
[
3340,
3340,
3295,
3340,
35779,
49.43412371560391,
-62.94699934375376,
-55.42051563672242,
-7.526483707031339,
3249.816754579645,
3431,
3612.183245420355,
-0.10561541557584085,
3329,
3431,
3359.440207311938,
83.32678416587869,
249365
],
[
3330,
3385,
3320,
3375,
11076,
53.16610879603103,
-58.39367734739744,
-56.01514797885743,
-2.378529368540015,
3261.8337200558108,
3418.25,
3574.6662799441892,
-0.09151833829836274,
3341,
3418.25,
3362.552165849551,
82.01772815403021,
260441
],
[
3375,
3400,
3335,
3350,
5929,
50.30988437562058,
-56.15510681068099,
-56.04313974522214,
-0.11196706545884894,
3266.4971436888954,
3407,
3547.5028563111046,
-0.08247892944590816,
3345,
3407,
3360.041732679641,
80.80217614302805,
254512
],
[
3330,
3350,
3310,
3330,
11373,
48.084342332036734,
-55.356738363843306,
-55.905859468946375,
0.5491211051030689,
3266.8811254809743,
3396.5,
3526.1188745190257,
-0.07632496659445057,
3347,
3396.5,
3354.033386143713,
77.88773498995462,
243139
],
[
3330,
3380,
3305,
3330,
7723,
48.08434233203673,
-54.10038999821472,
-55.54476557480005,
1.4443755765853297,
3261.4827314280155,
3389.5,
3517.5172685719845,
-0.0755375533689243,
3345,
3389.5,
3349.2267089149705,
77.68146820495787,
243139
]
] | no news data |
0 | [
[
3010,
3135,
3010,
3110,
20495,
32.44689013613587,
-108.37215435880353,
-81.03818985212258,
-27.333964506680942,
3066.786160883193,
3320.75,
3574.713839116807,
-0.15295571128016675,
3141,
3320.75,
3193.6745748436715,
92.70772783676601,
-397108
],
[
3110,
3160,
3010,
3010,
27626,
27.344687917524197,
-117.75381938744613,
-88.3813157591873,
-29.372503628258826,
3014.9580034454398,
3301.5,
3588.0419965545602,
-0.17358291476877796,
3086,
3301.5,
3156.939659874937,
96.80003299128272,
-424734
],
[
3020,
3115,
3015,
3095,
20410,
36.48690398996356,
-116.981576097779,
-94.10136782690564,
-22.880208270873354,
2989.353925697,
3286.5,
3583.646074303,
-0.1808282819431007,
3055,
3286.5,
3144.55172789995,
97.38574492047681,
-404324
],
[
3120,
3415,
3090,
3115,
131234,
38.449414760374424,
-113.44797721159784,
-97.97068970384409,
-15.477287507753758,
2975.3690728403553,
3268.75,
3562.1309271596447,
-0.1795064946292281,
3068,
3268.75,
3138.64138231996,
113.6439059975856,
-273090
],
[
3115,
3135,
3065,
3085,
19077,
36.6214803687563,
-111.7797960077628,
-100.73251096462783,
-11.047285043134963,
2957.0909642172483,
3251.75,
3546.4090357827517,
-0.18123105145398738,
3083,
3251.75,
3127.9131058559683,
110.52648414061521,
-292167
],
[
3060,
3150,
3060,
3140,
22545,
42.05994022580544,
-104.8115082154959,
-101.54831041480145,
-3.2631978006944564,
2949.4361827186385,
3238.25,
3527.0638172813615,
-0.17837647944498508,
3089,
3238.25,
3130.330484684775,
109.06030670199985,
-269622
],
[
3140,
3230,
3120,
3180,
18428,
45.70870622766273,
-94.96670714502488,
-100.23198976084615,
5.265282615821263,
2947.0089693048244,
3227.75,
3508.4910306951756,
-0.1739546313656111,
3123,
3227.75,
3140.2643877478204,
109.127427651857,
-251194
],
[
3180,
3210,
3155,
3205,
19420,
47.91637043161242,
-84.1770002420053,
-97.02099185707797,
12.843991615072667,
2947.118549565124,
3219.25,
3491.381450434876,
-0.16906512413442643,
3145,
3219.25,
3153.2115101982563,
105.2611828195815,
-231774
],
[
3170,
3260,
3165,
3165,
13506,
44.77889142552017,
-77.95512730953124,
-93.20781894756863,
15.25269163803739,
2948.2399192438525,
3207.5,
3466.7600807561475,
-0.16165866298122997,
3155,
3207.5,
3155.5692081586053,
104.5282411896114,
-245280
],
[
3165,
3300,
3140,
3170,
11866,
45.26137826217916,
-71.79320262101737,
-88.92489568225838,
17.13169306124101,
2949.9386684018664,
3197.25,
3444.5613315981336,
-0.1547025297353248,
3172,
3197.25,
3158.4553665268845,
108.49050967606775,
-233414
]
] | no news data |
0 | [
[
127800,
129200,
126300,
127900,
187425,
52.414227972568725,
-937.1240724798117,
-598.7413364293615,
-338.38273605045026,
120111.52780292401,
130185,
140258.472197076,
-0.1547562652698235,
127460,
130185,
127513.73902209253,
4371.782119910335,
890144
],
[
130000,
130400,
127300,
128900,
198285,
53.999067660484755,
-788.0475947379455,
-636.6025880910784,
-151.4450066468671,
120999.42933091638,
129555,
138110.57066908362,
-0.1320762713763826,
127360,
129555,
127790.99121767403,
4280.940539916739,
1088429
],
[
126200,
131300,
125700,
130100,
205294,
55.897257920469,
-566.5426894445845,
-622.5906083617796,
56.047918917195034,
121514.33491962453,
129175,
136835.66508037547,
-0.11860909743178594,
127860,
129175,
128252.79297413923,
4375.159072779829,
1293723
],
[
130200,
130700,
128000,
129200,
131636,
54.094360391544555,
-458.33750507577497,
-589.7399877045787,
131.40248262880368,
122024.6388963598,
128795,
135565.3611036402,
-0.10513391208727357,
128660,
128795,
128442.23437931138,
4255.504853295556,
1162087
],
[
131100,
131100,
126800,
130200,
131032,
55.80021824245486,
-288.56606427312363,
-529.5052030182877,
240.9391387451641,
122489.0520088666,
128530,
134570.9479911334,
-0.09400059116367238,
129260,
128530,
128793.78750344912,
4258.6830780601595,
1293119
],
[
134100,
134100,
128600,
129400,
194564,
54.06920090670421,
-216.08341333917633,
-466.82084508246544,
250.7374317432891,
122778.12109581869,
128310,
133841.8789041813,
-0.08622677740131411,
129560,
128310,
128915.0300027593,
4347.348572484434,
1098555
],
[
129400,
131800,
128600,
131300,
117259,
57.445632511409045,
-5.265571002455545,
-374.5097902664635,
369.24421926400794,
122833.29941441485,
128275,
133716.70058558515,
-0.08484428899762457,
130040,
128275,
129392.02400220744,
4265.39510302126,
1215814
],
[
130200,
132200,
130200,
131600,
105399,
57.9709906281272,
183.89673363175825,
-262.82848548681915,
446.7252191185774,
123197.49664237768,
128145,
133092.5033576223,
-0.07721726727726114,
130340,
128145,
129833.61920176596,
4103.581167091171,
1321213
],
[
130300,
131300,
128100,
130700,
205119,
55.74746387301669,
258.2102573921147,
-158.62073691103237,
416.8309943031471,
123186.96681257088,
128265,
133343.0331874291,
-0.07918034050487831,
130640,
128265,
130006.89536141278,
4060.4682265846586,
1116094
],
[
134600,
134700,
128500,
131500,
118753,
57.314726811970694,
377.30820042495907,
-51.434949443834086,
428.7431498687931,
123108.85856080873,
128355,
133601.14143919127,
-0.08174424742614264,
130900,
128355,
130305.51628913023,
4213.291924685755,
1234847
]
] | DB손해보험, 초록우산과 전국 52개 사회복지기관 지원한다: '사랑나눔봉사' 협약 [파이낸셜뉴스] DB손해보험은 지난 6일 서울시 강남구 DB손해보험 본사 사옥에서 아동복지전문기관 초록우산과 함께 지역사회의 소외계층 지원을 위한 '사랑나눔봉사' 업무협약식을 진행하고 후원금을 전달했다고 18일 밝혔다. 사랑나눔봉사는 초록우산과 지난 2016년부터 시행하고 있는 영업가족 중심의 전국단위 지역사회 특화 사회공헌 프로그램으로 설계사(PA)로 구성된 전국 프로미PA봉사단과 1대1 매칭된 사회복지기관에 소외계층 지원을 위한 후원금 전달하고 다양한 대면 봉사활동을 진행한다. 이달부터 12월까지 프로미PA봉사단이 복지기관에 방문하여 시설 개보수, 주거환경 개선, 체험 프로그램 지원 등 다양한 사랑나눔봉사를 통해 지역사회에 따뜻한 마음을 전할 예정이다. DB손해보험, 초록우산과 '사랑나눔봉사' 협약식: 2016년부터 사회복지기관에 후원금 조성송민호 DB손해보험 상무와 신정원 초록우산 본부장(왼쪽)이 업무협약을 맺고 기념 촬영을 하고 있다. /DB손해보험DB손해보험은 초록우산과 '사랑나눔봉사'업무협약식을 진행하고 후원금을 전달했다고 18일 밝혔다. 지역사회 소외계층과 상생하겠다는 취지다.후원금과 함께 봉사활동을 펼친다. 오는 12월까지 설계사(PA)로 구성한 '프로미PA봉사단'은 복지기관에 방문해 시설 개보수 주거환경 개선 체험 프로그램 등을 단행한다.초록우산과의 동행은 지난 2016년 시작했다. 프로미PA봉사단과 1대1로 연결된 사회복지기관에 후원금 조성하고 대면 봉사활동을 진행했다. 전국 사회복지기관 52곳을 지원한다.초록우산 관계자는 "DB손해보험과 PA봉사단의 꾸준한 나눔은 사회적 귀감이 되고 있다"라고 말했다.이어 DB손해보험 관계자는 "앞으로도 사회적 책임을 다하는 기업으로서 지속적인 나눔을 실천할 것"이라고 덧붙였다.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 DB손해보험, 기본자본 신종자본증권 등급 'AA' 획득…업계 최초: DB손해보험은 한국신용평가 및 한국기업평가로부터 기본자본 신종자본증권(비조건부) 등급 평가를 받은 결과, 각각 AA(안정적) 등급을 부여받았다고 오늘(20일) 밝혔습니다.DB손해보험은 금융당국의 '기본자본 K-ICS 규제도입' 예고에 따른 선제적 대응의 일환으로 업계 최초 기본자본 신종자본증권(비조건부) 발행을 진행 중입니다. 등급 판단에 대해 신용평가 관계자는 "Step-up 조항 삭제, 발행기관의 완전한 이자지급 재량 소유, 감독규정상 보완자본증권 대비 후순위성을 가진다는 점에서 기존 대비 자본성이 높아진 것으로 볼 수 있으나 이러한 자본증권을 발행할 수 있는 보험사는 대체로 이자지급 안정성이 높은 회사로 예상되어 기존 신종자본증권과 자본성 측면에서 큰 차이가 없어 동일한 등급을 부여했다"고 설명했습니다.앞서 DB손해보험은 지난 18일 한국기업평가의 보험금지급능력평가 결과, 최고등급인 AAA(안정적)을 받은 바 있습니다.국내 대표 신용평가기관인 한국신용평가와 한국기업평가 양사로부터 보험금지급능력 평가 최고등급을 획득한 손해보험사는 DB손해보험, 삼성화재 뿐입니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn DB손해보험, 업계최초 기본자본 신종자본등급(AA) 획득: 한신평·한기평으로부터 등급 받아…"이자지급 안정성 높은 회사로 예상"DB손해보험이 한국신용평가와 한국기업평가로부터 기본자본 신종자본증권 등급 AA(안정적)를 부여받았다. /DB손해보험DB손해보험은 한국신용평가와 한국기업평가로부터 기본자본 신종자본증권(비조건부) 등급 평가를 받은 결과, 각각 AA(안정적) 등급을 부여받았다고 20일 밝혔다.이는 RBC하의 신종자본증권과 동일하게 보험금지급능력 평가등급(AAA) 대비 2등급 하향 적용된 등급이다.DB손해보험은 금융당국의 '기본자본 K-ICS 규제도입' 예고에 따른 선제적 대응의 일환으로 업계 최초 기본자본 신종자본증권(비조건부) 발행을 추진하고 있다.금융업계에서는 기본자본 신종자본증권(비조건부)을 발행할 수 있는 보험사가 일부 우량 대형사에 불과해 해당 증권은 희소성이 높은 증권으로 본다.등급 판단의 세부 근거로 신용평가 관계자는 "이 신종자본증권은 스텝업(Step-up) 조항 삭제, 발행기관의 완전한 이자지급 재량 소유, 감독규정상 보완자본증권 대비 후순위성을 가진다는 점에서 기존 대비 자본성이 높아진 것으로 볼 수 있으나 이러한 자본증권을 발행할 수 있는 보험사는 대체로 이자지급 안정성이 높은 회사로 예상돼 기존 신종자본증권과 자본성 측면에서 큰 차이가 없어 동일한 등급을 부여했다"고 설명했다.또 이 관계자는 "배당가능이익이 불충분하여 이자지급 안정성이 낮은 보험사가 기본자본 신종자본증권(비조건부)을 발행하는 경우 또는 은행지주가 발행하는 상각–전환 조건이 추가된 조건부 신종자본증권(코코본드)과 동일한 신종자본증권을 발행하는 경우에는 추가적인 등급 하향 검토가 가능하다"고 강조했다.한편, DB손해보험은 지난 18일 한국기업평가의 보험금지급능력평가(Insurer Financial Strength Rating) 결과, 최고등급인 AAA(안정적)을 부여받았다. 국내 대표 신용평가기관인 한국신용평가와 한국기업평가 양사로부터 보험금지급능력 평가 최고등급을 획득한 손해보험사는 DB손해보험, 삼성화재 2개사 뿐이다.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 DB손해보험, 업계최초 기본자본 신종자본등급 획득: DB손해보험 사옥 /사진=뉴스1[파이낸셜뉴스] DB손해보험은 한국신용평가 및 한국기업평가로부터 '기본자본 신종자본증권(비조건부)' 등급 평가를 받은 결과, 각각 AA(안정적) 등급을 부여받았다고 20일 밝혔다. 이는 RBC하의 신종자본증권과 동일하게 보험금지급능력 평가등급(AAA) 대비 2등급 하향 적용된 등급이다. DB손해보험은 금융당국의 '기본자본 지급여력비율(K-ICS·킥스) 규제도입' 예고에 따른 선제 대응의 일환이다. 현재 DB손해보험은 보험업계 최초 기본자본 신종자본증권(비조건부) 발행을 진행 중이다. 기본자본 신종자본증권(비조건부)을 발행할 수 있는 보험사는 일부 우량 대형사에 불과해 해당 증권은 희소성이 높은 증권으로 판단된다. 등급 판단의 세부 근거로 신용평가사는 "신종자본증권은 스텝업(Step-up) 조항 삭제, 발행기관의 완전한 이자지급 재량 소유, 감독규정상 보완자본증권 대비 후순위성을 가진다는 점에서 기존 대비 자본성이 높아진 것으로 볼 수 있으나 이러한 자본증권을 발행할 수 있는 보험사는 대체로 이자지급 안정성이 높은 회사로 예상돼 기존 신종자본증권과 자본성 측면에서 큰 차이가 없어 동일한 등급을 부여했다"고 설명했다. 또 "배당가능이익이 불충분해 이자지급 안정성이 낮은 보험사가 기본자본 신종자본증권(비조건부)을 발행하는 경우 또는 은행지주가 발행하는 상각·전환 조건이 추가된 조건부 신종자본증권(코코본드)과 동일한 신종자본증권을 발행하는 경우에는 추가적인 등급 하향 검토가 가능하다"고 덧붙였다. 한편 DB손해보험은 지난 18일 한국기업평가의 보험금지급능력평가(Insurer Financial Strength Rating) 결과, 최고등급인 AAA(안정적)을 부여받았다. DB손해보험, 업계 최초 '기본자본 신종자본증권' 발행한다…'AA' 획득: 사진=DB손해보험DB손해보험(대표 정종표)은 한국신용평가 및 한국기업평가로부터 기본자본 신종자본증권(비조건부) 등급 평가를 받은 결과, 각각 AA(안정적) 등급을 부여받았다고 20일 밝혔다.금융당국 '기본자본 K-ICS 규제도입' 예고에 따라 DB손보는 선제적 대응 일환으로 업계 최초 기본자본 신종자본증권(비조건부) 발행을 진행 중이다.기본자본 신종자본증권(비조건부)을 발행할 수 있는 보험사는 일부 우량 대형사에 불과해 해당 희소성이 높다.등급 판단 세부 근거로 신평사 관계자는 “신종자본증권은 Step-up 조항 삭제, 발행기관의 완전한 이자지급 재량 소유, 감독규정상 보완자본증권 대비 후순위성을 가진다는 점에서 기존 대비 자본성이 높아진 것으로 볼 수 있으나 이러한 자본증권을 발행할 수 있는 보험사는 대체로 이자지급 안정성이 높은 회사로 예상돼 기존 신종자본증권과 자본성 측면에서 큰 차이가 없어 동일한 등급을 부여했다”고 설명했다.이어 “배당가능이익이 불충분해 이자지급 안정성이 낮은 보험사가 기본자본 신종자본증권(비조건부)을 발행하는 경우 또는 은행지주가 발행하는 상각?전환 조건이 추가된 조건부 신종자본증권(코코본드)과 동일한 신종자본증권을 발행하는 경우엔 추가적인 등급 하향 검토가 가능하다”고 말했다.한편 DB손해보험은 지난 18일 한국기업평가 보험금지급능력평가(Insurer Financial Strength Rating) 결과, 최고등급인 AAA(안정적)을 부여받았다. 국내 대표 신용평가기관인 한국신용평가와 한국기업평가 양사로부터 보험금지급능력 평가 최고 등급을 획득한 손해보험사는 DB손해보험, 삼성화재 2개사다. DB손해보험, 업계최초 기본자본 신종자본등급 'AA' 획득: '기본자본 킥스 규제도입' 예고 따른 선제적 대응"이자지급 안정성 높은 회사…기존 신종자본증과 동일한 등급 부여"DB손해보험 사옥(서울=뉴스1) 박재찬 보험전문기자 = DB손해보험은 한국신용평가 및 한국기업평가로부터 기본자본 신종자본증권(비조건부) 등급 평가를 받은 결과, 각각 AA(안정적) 등급을 부여받았다고 20일 밝혔다. 이는 RBC하의 신종자본증권과 동일하게 보험금지급능력 평가등급(AAA) 대비 2등급 하향 적용된 등급이다.DB손보는 금융당국의 '기본자본 킥스(K-ICS) 규제도입' 예고에 따른 선제적 대응의 일환으로 업계 최초 기본자본 신종자본증권 발행을 진행 중으로 기본자본 신종자본증권을 발행할 수 있는 보험사는 일부 우량 대형사에 불과해 해당 증권은 희소성이 높은 증권으로 판단된다.등급 판단의 세부 근거로 신용평가 관계자는 "이 신종자본증권은 Step-up 조항 삭제, 발행기관의 완전한 이자지급 재량 소유, 감독규정상 보완자본증권 대비 후순위성을 가진다는 점에서 기존 대비 자본성이 높아진 것으로 볼 수 있으나 이러한 자본증권을 발행할 수 있는 보험사는 대체로 이자지급 안정성이 높은 회사로 예상돼 기존 신종자본증권과 자본성 측면에서 큰 차이가 없어 동일한 등급을 부여했다"고 설명했다.이어 "배당가능이익이 불충분하여 이자지급 안정성이 낮은 보험사가 기본자본 신종자본증권(비조건부)을 발행하는 경우 또는 은행지주가 발행하는 상각·전환 조건이 추가된 조건부 신종자본증권(코코본드)과 동일한 신종자본증권을 발행하는 경우에는 추가적인 등급 하향 검토가 가능하다"고 강조했다.한편, DB손해보험은 지난 18일 한국기업평가의 보험금지급능력평가(Insurer Financial Strength Rating) 결과, 최고등급인 AAA(안정적)을 부여받았다. 국내 대표 신용평가기관인 한국신용평가와 한국기업평가 양사로부터 보험금지급능력 평가 최고등급을 획득한 손해보험사는 DB손보와 삼성화재뿐이다. DB손해보험, 기본자본 신종자본증권 'AA' 등급 획득: 업계 첫 기본자본 신종자본증권 발행 추진중DB손해보험이 한국신용평가와 한국기업평가로부터 기본자본 신종자본증권(비조건부)에 대해 각각 AA(안정적) 등급을 부여받았다고 20일 밝혔다.DB손해보험은 금융당국의 '기본자본 지급여력비율(K-ICS·킥스) 규제 도입' 예고에 따른 선제적 대응의 일환으로 업계 최초로 기본자본 신종자본증권 발행을 진행 중이다. 기본자본 신종자본증권을 발행할 수 있는 보험사는 일부 우량 대형사에 불과해 해당 증권은 희소성이 높은 증권으로 판단된다.DB손해보험 사옥. DB손보신용평가사 측은 등급 판단의 세부 근거로 "이 신종자본증권은 스텝업(Step-up) 조항 삭제, 발행기관의 완전한 이자지급 재량 소유, 감독규정상 보완자본증권 대비 후순위성을 가진다는 점에서 기존 대비 자본성이 높아진 것으로 볼 수 있다"며 "하지만 이런 자본증권을 발행할 수 있는 보험사는 대체로 이자지급 안정성이 높은 회사로 예상돼 기존 신종자본증권과 자본성 측면에서 큰 차이가 없어 동일한 등급을 부여했다"고 설명했다. 그러면서 "배당가능이익이 불충분해 이자지급 안정성이 낮은 보험사가 기본자본 신종자본증권을 발행하거나 은행지주가 발행하는 상각·전환 조건이 추가된 조건부 신종자본증권(코코본드)과 동일한 신종자본증권을 발행하는 경우엔 추가적인 등급 하향 검토가 가능하다"고 덧붙였다.한편 DB손해보험은 지난 18일 한국기업평가의 보험금지급능력평가(Insurer Financial Strength Rating) 결과 최고등급인 AAA(안정적)를 부여받았다. 한국신용평가와 한국기업평가로부터 보험금지급능력 평가 최고등급을 획득한 손해보험사는 DB손해보험과 삼성화재 2곳이다. 다드림아이앤에스, DB손해보험에 원격 컨설팅 솔루션 공급: 영상통화 솔루션 전문업체 다드림아이앤에스(대표 김신중)는 국내 대표 손보사 DB손해보험에 원격 컨설팅 솔루션 구축했다고 21일 밝혔다. 보험업계 최초로 비대면 화상통화 보험모집 서비스 시범 사업을 완료했다는 설명이다.이번 사업은 다드림아이앤에스가 보유한 전화망과 밀결합하는 WebRTC 영상통화 기술이 활용됐다. DB손보 설계사와 고객간 실시간 전화통화 중 Web영상통화채널을 결합해 비대면 화상통화 보험모집이 가능토록 시스템을 구축했다.DB손보의 상담사는 원격 컨설팅 솔루션을 이용해 고객과 비대면 화상통화로 시간과 장소에 제약 없이 보장분석·가입제안·상품설명 등을 화상으로 진행할 수 있다. 또 내부 담당자와 코칭과 계약심사 업무에 있어서도 효율성 제고가 기대된다는 설명이다.DB손보 원격 컨설팅 솔루션은 손해보험협회 화상통화 보험모집 업무프로세스 모범규준을 준수하고 금융당국 가이드를 충족하도록 마련됐다. 불완전판매 리스크를 해소할 것으로 관측된다.다드림아이앤에스가 개발한 영상통화솔루션은 전화망을 결합한 특허 기술로 보험 및 증권 등의 금융권과 관공서 비대면 화상상담 시장에 다수 구축돼 있다. 차세대 미래 콜센터(FCC) 및 인공지능 AICC와 연동해 음성 전화상담 중 비대면 화상통화를 즉시 개설·결합해 고객이 모바일에서도 쉽고 편리하게 설명, 전자문서 청약 및 계약 체결을 진행할 수 있도록 지원한다. DB손해보험, 우수고객 자녀초청 농구캠프 시행: DB프로미 선수단과 클리닉·연습경기 관람 진행“특별한 경험 제공…우수고객 만족도 높아”DB손해보험은 지난 11일부터 2박3일 동안 강원도 원주시에서 우수고객 자녀 100명을 초청해 DB프로미 농구선수단과 함께하는 농구캠프를 시행했다.ⓒDB손해보험[데일리안 = 김민환 기자] DB손해보험은 지난 11일부터 2박3일 동안 강원도 원주시에서 우수고객 자녀 100명을 초청해 DB프로미 농구선수단과 함께하는 농구캠프를 시행했다고 21일 밝혔다.우수고객 자녀초청 농구캠프는 초등학교 4~6학년 학생들을 대상으로 하며, 선수단과 연계한 농구 클리닉 등 농구 관련 체험 프로그램을 중심으로 매년 여름 운영되고 있다.이번 농구캠프에서는 DB프로미 농구선수단과 함께하는 농구 클리닉 및 선수단 연습경기 관람, 주니어 프로미 농구 아카데미 등의 프로그램이 2박3일동안 진행됐다.DB손보 관계자는 “우수고객 자녀들에게 특별한 경험을 선사하고자 업계에서 유일하게 농구선수단과 연계해 농구캠프를 운영하고 있어 캠프에 참여한 학생과 학부모들의 만족도가 매우 높다”며 “이번 농구캠프가 당사 우수고객과 그 자녀들에게 잊지못할 소중한 추억이 됐기를 바라며 학생들이 농구에 관심을 가지는 계기가 됐으면 한다”고 말했다. DB손해보험, 우수고객 자녀초청 농구캠프 시행: 지난 11일부터 2박3일간 강원도 원주시에서 진행된 우수고객 자녀초청 농구캠프에서 농구선수단과 참가자들이 기념 촬영을 하고 있다./사진제공=DB손해보험 /사진=뉴스1[파이낸셜뉴스] DB손해보험은 지난 11일부터 2박3일 동안 강원도 원주시에서 우수고객 자녀 100명을 초청해 DB프로미 농구선수단과 함께하는 농구캠프를 시행했다고 21일 밝혔다. 우수고객 자녀초청 농구캠프는 초등학교 4~6학년 학생들을 대상으로 하며, 선수단과 연계한 농구 클리닉 등 농구 관련 체험 프로그램을 중심으로 매년 여름 운영되고 있다. 농구캠프에서는 DB프로미 농구선수단과 함께하는 농구 클리닉 및 선수단 연습경기 관람, 주니어 프로미 농구 아카데미 등의 프로그램이 2박3일동안 진행됐다. DB손해보험, 우수고객 자녀 초청 농구캠프 실시: 강원도 원주시에서 DB프로미 농구선수단과 DB손해보험 우수고객 자녀들이 농구캠프 기념촬영을 하고 있다.(사진=DB손해보험)DB손해보험(대표 정종표)은 지난 11일부터 2박3일 동안 강원도 원주시에서 우수고객 자녀 100명을 초청해 DB프로미 농구선수단과 함께하는 농구캠프를 실시했다고 21일 밝혔다.우수고객 자녀초청 농구캠프는 초등학교 4~6학년 학생들을 대상으로, 선수단과 연계한 농구 클리닉 등 농구 관련 체험 프로그램을 중심으로 매년 여름 운영되고 있다.이번 농구캠프에서는 DB프로미 농구선수단과 함께하는 농구 클리닉 및 선수단 연습경기 관람, 주니어 프로미 농구 아카데미 등 프로그램이 2박 3일 동안 진행됐다.DB손해보험 관계자는 “우수고객 자녀들에게 특별한 경험을 선사하고자 업계에서 유일하게 농구선수단과 연계해 농구캠프를 운영하고 있고 캠프에 참여한 학생과 학부모들의 만족도가 매우 높다”며 “이번 농구캠프가 당사 우수고객과 그 자녀들에게 잊지 못할 소중한 추억이 됐기를 바라며 학생들이 농구에 관심을 가지는 계기가 됐으면 한다”고 말했다. DB손해보험, 우수고객 자녀 100명 초청 농구캠프 시행: 선수단과 연계한 농구 클리닉 등 농구 관련 체험 프로그램"우수고객 자녀들에게 잊지못할 소중한 추억 되길 바래"지난 11일부터 2박3일간 강원도 원주시에서 진행된 우수고객 자녀초청 농구캠프에서 농구선수단과 참가자들이 기념 촬영을 하고 있다./사진제공=DB손해보험(서울=뉴스1) 박재찬 보험전문기자 = DB손해보험은 지난 11일부터 2박 3일 동안 강원도 원주시에서 우수고객 자녀 100명을 초청해 DB프로미 농구선수단과 함께하는 농구캠프를 시행했다고 21일 밝혔다.우수고객 자녀초청 농구캠프는 초등학교 4~6학년 학생들을 대상으로 하며, 선수단과 연계한 농구 클리닉 등 농구 관련 체험 프로그램을 중심으로 매년 여름 운영되고 있다.이번 농구캠프에서는 DB프로미 농구선수단과 함께하는 농구 클리닉 및 선수단 연습경기 관람, 주니어 프로미 농구 아카데미 등의 프로그램이 2박 3일 동안 진행됐다.DB손보 관계자는 "우수고객 자녀들에게 특별한 경험을 선사하고자 업계에서 유일하게 농구선수단과 연계하여 농구캠프를 운영하고 있어 캠프에 참여한 학생과 학부모들의 만족도가 매우 높다"며 "이번 농구캠프가 당사 우수고객과 그 자녀들에게 잊지 못할 소중한 추억이 되었기를 바라며 학생들이 농구에 관심을 가지는 계기가 됐으면 한다"고 말했다. DB손해보험, 우수영업가족 DBRT ESG실천: 제작 화분 산불 피해 영덕 이재민에 전달DB손해보험은 DB인재개발원에서 피스윈즈(Peacewinds)와 함께 재난 피해 지역 공동체 회복을 위한 ‘프로미 화분’을 제작했다.ⓒDB손해보험[데일리안 = 김민환 기자] DB손해보험은 DB인재개발원에서 피스윈즈(Peacewinds)와 함께 재난 피해 지역 공동체 회복을 위한 ‘프로미 화분’을 제작했다고 22일 밝혔다.피스윈즈는 1996년 이라크 분쟁 긴급구호를 시작으로 한국, 미국, 일본에 사무국을 두고 전 세계 37개 국가 및 지역에서 국제개발, 재난대응, 청년육성을 수행하는 긴급구호 전문 글로벌NGO이다.이번 활동은 DB손보의 우수영업가족인 DBRT(DB Round Table) 중 47명이 참여 중인 PA 최고위 과정, DB-MBA 5기 프로그램에서 ‘DBRT의 ESG 실천’이라는 구호 아래 진행됐으며 지난해에 이어 피스윈즈와 함께 진행된 ESG 실천 프로그램이다.참석자들은 화분에 색을 칠하고 묘종을 심으며 이재민을 응원하는 메시지를 손수 적고, 다양한 식물을 심어 '희망을 전하는 화분'을 완성했다. 제작된 ‘프로미 화분’은 지난 3월 산불로 피해를 입고 임시 컨테이너 거주시설에 거주 중인 경북 영덕군 이재민들에게 전달됐다.DB손보 관계자는 “화분 하나하나에 이재민들의 회복을 응원하는 진심이 담겼다”며 “앞으로도 ESG 가치를 실천하며 재난과 위기 속에서 함께하는 기업의 책임을 이어갈 것”이라고 말했다. "프로미화분에 진심을" 재난피해지에 희망 주는 DB손해보험: 지난달 26일 DB손해보험이 재닌피해지역에 화분을 전달했다./사진=DB손해보험 DB손해보험은 지난 7월 26일 DB인재개발원에서 피스윈즈(Peacewinds)와 함께 재난 피해 지역 공동체 회복을 위한 '프로미 화분'을 제작했다고 22일 밝혔다. 피스윈즈는 1996년 이라크 분쟁 긴급구호를 시작으로 한국, 미국, 일본에 사무국을 두고 전 세계 37개 국가 및 지역에서 국제개발, 재난대응, 청년육성을 수행하는 긴급구호 전문 글로벌NGO이다. 이번 활동은 DB손해보험의 우수영업가족인 DBRT(DB Round Table) 중 47명이 참여 중인 PA 최고위 과정, DB-MBA 5기 프로그램에서 'DBRT의 ESG 실천'이라는 구호 아래 진행되었으며 작년에 이어 피스윈즈와 함께 진행된 ESG 실천 프로그램이다. 참석자들은 화분에 색을 칠하고 묘종을 심으며 이재민을 응원하는 메시지를 손수 적고, 다양한 식물을 심어 '희망을 전하는 화분'을 완성했다. 이날 제작된 '프로미 화분'은 지난 3월 산불로 피해를 입고 임시 컨테이너 거주시설에 거주 중인 경북 영덕군 이재민들에게 전달됐다. 피스윈즈코리아 이동환 사무국장은 "작은 화분이지만 이재민들에게는 심리적 안정과 공동체 회복의 상징이 된다"며 "DB손해보험과의 지속적인 협력이 이웃의 회복을 돕는 좋은 사례가 되고 있다"고 밝혔다. DB손해보험 관계자는 "화분 하나하나에 이재민들의 회복을 응원하는 진심이 담겼다"며 "앞으로도 ESG 가치를 실천하며 재난과 위기 속에서 함께하는 기업의 책임을 이어갈 것"이라고 전했다. TS, DB손해보험과 MOU…화물차 안전 운전 보험료 할인: 운행기록 데이터 기반 보험상품 개발[서울=뉴시스] 한국교통안전공단(TS)은 27일 서울 강남구 대치동 DB손해보험 사옥에서 DB손해보험과 '화물차 운전습관연계(UBI) 보험 개발 및 보급을 위한 업무협약'을 체결했다. (사진=TS 제공) 2025.08.27. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]정진형 기자 = 한국교통안전공단(TS)은 27일 서울 강남구 대치동 DB금융센터에서 DB손해보험과 '화물차 운전습관연계(UBI) 보험 개발 및 보급을 위한 업무협약'을 체결했다.이번 업무협약을 계기로 TS의 운행기록 데이터 분석기술과 DB손해보험이 보유한 보험 상품 개발 및 운영 노하우를 접목해 화물차 운전자의 안전운전 유도와 교통사고 예방을 위한 보험 서비스를 마련할 계획이다.TS는 운전자의 과속, 급가속, 급감속 등의 위험운전행동 등 운행기록데이터를 제공하고, DB손해보험은 사고 및 손해액 정보를 분석한다. 이를 통해 양 기관은 보험료 할인혜택이 있는 혁신적인 보험 상품을 함께 개발한다.아울러 '오늘도 무사고' 캠페인 추진과 데이터 기반의 교통사고 예방 서비스 등 운전자의 편익을 증대시키는 다양한 부가 서비스도 함께 제공한다.또한 양 기관의 전문 인력과 자원을 활용해 개발되는 보험 상품에 대한 공동 마케팅을 추진하고, 지속적인 기술 교류를 통해 보험 상품 관련 서비스 고도화를 추진할 계획이다.이를 통해 안전운전을 생활화하는 화물차 운전자에게 보험료 할인 혜택을 제공해 고객 만족도를 높이고, 교통사고 감소와 사회적 비용 절감 효과가 있을 것으로 기대된다. 정용식 TS 이사장은 "안전운전 습관이 곧 보험료 할인으로 이어지는 운전습관 연계 보험 상품 개발로 ‘안전’이 결합된 새로운 보험 트렌드가 만들어질 것"이라며 "이를 통해 DB손해보험과 함께 화물차 교통사고를 예방하고, 안전한 운행 환경을 조성하는데 앞장서겠다"고 밝혔다. DB손해보험, 2025년 제3차 소비자평가단 발표회 개최: 26일 서울시 강남구 DB금융센터에서 정종표 DB손해보험 사장(가운데)과 한국표준협회, 한국소비자중심기업협회 관계자 및 소비자평가단 패널들이 발표회 기념 촬영을 하고 있다.(사진=DB손해보험)DB손해보험(대표 정종표)은 전일 DB금융센터에서 '2025년 제3차 소비자평가단 발표회'를 개최했다고 27일 밝혔다.DB손보는 고객과 소통을 강화하고 소비자 관점에서 서비스 품질 개선을 위해 2010년부터 소비자평가단을 운영하고 있다. 다양한 의견을 반영해 고객 신뢰 구축에 앞장선다는 목표다.이번 주제는 '금융 취약계층 가입·보호 프로세스 점검'으로 금융취약계층을 대상으로 한 서비스 개선제안 사항이 도출됐다. 주요 제안 사항으로는 '금융 취약계층 전용 상담서비스 제공', '디지털 취약계층 금융교육 확대', '외국어 안내서비스 강화' 등이 제시돼 향후 빠른 시일 내에 서비스에 반영할 예정이다.또 평가단 활동 외에도 회사 금융소비자 보호 지침에 따라 자체적으로 금융취약계층 대상 서비스 실태에 대해 점검한 내용을 공유했다. 이를 바탕으로 금융취약계층 관련 개선활동을 지속 추진해 나간다는 계획이다.특히 이번 발표회에는 소비자 관련 서비스 품질인증 및 소비자 문제 대응 등을 담당하는 한국표준협회(KSA)와 한국소비자중심기업협회(KCEA) 관계자도 참석해 금융취약계층 권익보호에 대한 회사 다양한 개선 노력을 공유하는 시간을 가졌다.이 자리에서 한국표준협회(KSA)는 '금융취약계층 장기보험 가입 편의성 제고'를 주제로 올 상반기 실시한 컨설팅 결과를 발표했다. DB손해보험 금융취약계층 서비스 수준을 진단하고 개선 과제를 제시했다.유수현 한국소비자중심기업협회(KCEA) 사무총장은 “우리 사회 취약계층을 위한 접근은 금융회사 서비스의 출발점이라고 생각하며 DB손해보험이 그러한 역할을 선도적으로 수행하고 있다”고 말했다.DB손해보험 관계자는 “금융취약계층 권익보호는 우리 사회가 지향해야 할 필수 사항으로 상대적으로 소외된 이들 접근성과 편의성 제고에 선도적인 역할을 하겠다”고 전했다. |
0 | [
[
11570,
11570,
11070,
11290,
24762,
29.098666320559378,
-395.0884745194453,
-426.50587397828326,
31.417399458837963,
10947.040258193754,
11870.5,
12793.959741806246,
-0.15558902182827106,
11614,
11870.5,
11595.728334174473,
401.23720621241677,
-668649
],
[
11290,
11420,
11100,
11160,
39080,
27.831333534045633,
-406.7840240917503,
-422.5615040009767,
15.777479909226372,
10939.8892207525,
11784.5,
12629.1107792475,
-0.14334265844923408,
11438,
11784.5,
11508.582667339579,
395.4345486258156,
-707729
],
[
10790,
10990,
10690,
10890,
54126,
25.36082655488364,
-432.84995012028776,
-424.61919322483897,
-8.230756895448792,
10850.670915016302,
11700.5,
12550.329084983698,
-0.14526372120570874,
11226,
11700.5,
11384.866133871663,
400.7606522954002,
-761855
],
[
10810,
10880,
10590,
10620,
64206,
23.147986737892708,
-469.8776705116434,
-433.6708886821999,
-36.20678182944346,
10719.146263706427,
11605,
12490.853736293573,
-0.15266759781018063,
11042,
11605,
11231.89290709733,
393.5634628457288,
-826061
],
[
10500,
10650,
10270,
10620,
59847,
23.147986737892708,
-493.5332614677027,
-445.64336323930047,
-47.88989822840222,
10603.057378848258,
11518,
12432.942621151742,
-0.15887178696852614,
10916,
11518,
11109.514325677865,
392.59464407103394,
-826061
],
[
10630,
10920,
10630,
10720,
32534,
25.924296750102314,
-498.4653254763798,
-456.2077556867164,
-42.25756978966342,
10511.008865489084,
11449,
12386.991134510916,
-0.16385555673175226,
10802,
11449,
11031.611460542292,
385.980740923103,
-793527
],
[
10850,
10860,
10600,
10670,
21298,
25.429635899477578,
-500.6375656486889,
-465.0937176791109,
-35.543847969577996,
10423.373548270176,
11381,
12338.626451729824,
-0.16828511584743416,
10704,
11381,
10959.289168433834,
376.98211657145276,
-814825
],
[
10830,
10970,
10830,
10910,
21206,
32.12446846814539,
-477.4888926708827,
-467.57275267746525,
-9.91613999341746,
10386.121061783251,
11330.5,
12274.878938216749,
-0.166696780939367,
10708,
11330.5,
10949.431334747067,
371.4833939592062,
-793619
],
[
11000,
11000,
10720,
10750,
16469,
30.179220799885154,
-466.67453187435785,
-467.3931085168438,
0.7185766424859708,
10318.917793834242,
11287,
12255.082206165758,
-0.17153932952347978,
10734,
11287,
10909.545067797653,
364.9488658192629,
-810088
],
[
10820,
10820,
10560,
10610,
21508,
28.550149558932645,
-464.0516049611342,
-466.72480780570197,
2.6732028445677543,
10238.117596132455,
11234.5,
12230.882403867545,
-0.17737903847390535,
10732,
11234.5,
10849.636054238123,
357.4525182607441,
-831596
]
] | no news data |
0 | [
[
11310,
11510,
11210,
11440,
21225,
50.95679693969386,
-39.84750203195654,
-47.50652675264213,
7.6590247206855935,
10795.265305422832,
11347.5,
11899.734694577168,
-0.09733151699972115,
11270,
11347.5,
11260.579934767664,
356.517622306473,
39155
],
[
11440,
11500,
11230,
11250,
10593,
46.52769815584684,
-38.187376810203205,
-45.642696764154344,
7.45531995395114,
10790.585172644931,
11329,
11867.414827355069,
-0.09505072422192057,
11284,
11329,
11258.46394781413,
350.33779214172495,
28562
],
[
11370,
11370,
10800,
10820,
37031,
38.39418402357784,
-70.75351942210364,
-50.6648612957442,
-20.088658126359434,
10720.286149364447,
11291.5,
11862.713850635553,
-0.10117590233991111,
11198,
11291.5,
11170.771158251306,
366.02794984588746,
-8469
],
[
10830,
10910,
10660,
10820,
14742,
38.39418402357784,
-95.4619956061033,
-59.624288157816025,
-35.837707448287276,
10669.92996514829,
11249,
11828.07003485171,
-0.10295493552346152,
11122,
11249,
11100.616926601046,
357.74023914260977,
-8469
],
[
10690,
10840,
10630,
10670,
12966,
35.85819563497811,
-125.6984143188547,
-72.83911339002377,
-52.85930092883093,
10585.797063305123,
11208.5,
11831.202936694877,
-0.11111262643438057,
11000,
11208.5,
11014.493541280837,
347.18736491813763,
-21435
],
[
10730,
10970,
10730,
10900,
10222,
42.16610600250534,
-129.60787724971306,
-84.19286616196163,
-45.415011087751424,
10600.663219165464,
11161.5,
11722.336780834536,
-0.10049487628625822,
10892,
11161.5,
10991.59483302467,
343.8168388525564,
-11213
],
[
10900,
11000,
10770,
10810,
12782,
40.48818315961898,
-138.37332111577234,
-95.02895715272378,
-43.344363963048565,
10592.659007981729,
11118,
11643.340992018271,
-0.09450278683545084,
10804,
11118,
10955.275866419737,
335.6870646488024,
-23995
],
[
10860,
10990,
10710,
10930,
13072,
43.70482764177354,
-134.09128059925933,
-102.8414218420309,
-31.249858757228438,
10594.138736720093,
11088,
11581.861263279907,
-0.08908031444442763,
10826,
11088,
10950.22069313579,
331.70941717388797,
-10923
],
[
10930,
10990,
10840,
10940,
12251,
43.97657974302184,
-128.41057899117186,
-107.9552532718591,
-20.455325719312754,
10582.001764265424,
11070.5,
11558.998235734576,
-0.08825224438545254,
10850,
11070.5,
10948.176554508633,
318.7301730900389,
1328
],
[
10950,
11050,
10860,
11040,
12519,
46.74508975321318,
-114.5193104493228,
-109.26806470735185,
-5.251245741970948,
10577.825172940704,
11062,
11546.174827059296,
-0.0875383885480557,
10924,
11062,
10966.541243606907,
309.53516072646465,
13847
]
] | no news data |
0 | [
[
748,
750,
742,
745,
149576,
39.74376303923687,
-8.851435961085372,
-9.553140749569343,
0.7017047884839709,
720.3800192741903,
754.6500000000002,
788.9199807258101,
-0.09082350950986517,
743.4,
754.6500000000002,
746.0195189416235,
22.957466335059543,
-1574023
],
[
741,
745,
719,
726,
316164,
33.17053031332037,
-9.927127129855421,
-9.627938025626559,
-0.29918910422886213,
716.767962375649,
752.4000000000001,
788.0320376243512,
-0.094715676832406,
738.6,
752.4000000000001,
742.0156151532989,
23.174790168269578,
-1890187
],
[
726,
737,
711,
712,
219010,
29.32225207394922,
-11.773584573993162,
-10.05706733529988,
-1.7165172386932817,
711.930314764414,
748.8500000000001,
785.7696852355863,
-0.0986036862805265,
732.6,
748.8500000000001,
736.0124921226391,
23.376590870536038,
-2109197
],
[
712,
713,
688,
689,
434519,
24.32862507468851,
-14.920825197474414,
-11.029818907734787,
-3.891006289739627,
705.1357838522167,
743.35,
781.5642161477833,
-0.10281621348700694,
724,
743.35,
726.6099936981113,
23.49254866549775,
-2543716
],
[
689,
697,
680,
683,
198224,
23.217794469785467,
-17.69520659538739,
-12.362896445265308,
-5.3323101501220815,
697.1832074069649,
738.05,
778.916792593035,
-0.11074261254125067,
711.0000000000001,
738.05,
717.8879949584891,
23.02879518939077,
-2741940
],
[
684,
702,
681,
685,
170252,
24.456002628400473,
-19.507668299217926,
-13.791850816055833,
-5.715817483162093,
688.023487675296,
734.8000000000001,
781.5765123247041,
-0.1273176709981058,
699,
734.8000000000001,
711.3103959667914,
22.88388124729143,
-2571688
],
[
686,
698,
685,
687,
134913,
25.745558600655244,
-20.545834382854764,
-15.142647529415619,
-5.403186853439145,
681.0099365583266,
731.45,
781.8900634416735,
-0.13791800790668804,
691.2,
731.45,
706.4483167734331,
22.177889729627758,
-2436775
],
[
686,
694,
680,
680,
188264,
24.18918384287865,
-21.683476364246985,
-16.450813296381895,
-5.23266306786509,
673.3838643672215,
727.95,
782.5161356327786,
-0.14991726253940127,
684.8,
727.95,
701.1586534187466,
21.59375474894006,
-2625039
],
[
683,
691,
679,
685,
189120,
27.557863821849654,
-21.92882576432089,
-17.546415789969696,
-4.382409974351194,
667.7308577673188,
725.1500000000001,
782.5691422326814,
-0.1583648686001002,
684,
725.1500000000001,
697.9269227349972,
20.9084865525872,
-2435919
],
[
685,
687,
677,
677,
150568,
25.597943879598706,
-22.509326567634275,
-18.538997945502615,
-3.9703286221316603,
661.3759766173115,
721.6500000000001,
781.9240233826887,
-0.16704503119985753,
682.8,
721.6500000000001,
693.7415381879978,
20.129308941688116,
-2586487
]
] | no news data |
0 | [
[
42100,
42200,
41900,
42100,
332,
25.06785647092849,
-915.9787306721919,
-748.7131836597099,
-167.265547012482,
40922.99558930406,
43937.5,
46952.00441069594,
-0.13721783946268856,
42260,
43937.5,
42670.88438911585,
886.0027521051674,
-416
],
[
42300,
42300,
41000,
41200,
1864,
21.11300753253888,
-986.9169486035462,
-796.3539366484772,
-190.563011955069,
40616.39813004601,
43695,
46773.60186995399,
-0.14091323354864368,
42020,
43695,
42376.707511292676,
915.5739840976555,
-2280
],
[
41350,
41350,
40350,
40950,
993,
20.161488509169743,
-1051.191427625512,
-847.3214348438842,
-203.86999278162784,
40351.06881092535,
43435,
46518.93118907465,
-0.1420021268136133,
41760,
43435,
42091.366009034144,
921.6044138049659,
-3273
],
[
40500,
40500,
40100,
40450,
663,
18.377588249536284,
-1129.455575832173,
-903.7482630415419,
-225.70731279063114,
39985.58125319328,
43182.5,
46379.41874680672,
-0.14806547776560958,
41360,
43182.5,
41763.09280722732,
916.4898128188969,
-3936
],
[
40150,
41000,
40150,
40850,
1164,
24.158910897166542,
-1145.993520144155,
-952.1973144620646,
-193.79620568209032,
39856.56991966662,
42925,
45993.43008033338,
-0.14296703927004695,
41110,
42925,
41580.47424578186,
911.74054047469,
-2772
],
[
40850,
40950,
40500,
40500,
301,
22.64734261269427,
-1173.8110717259624,
-996.5200659148443,
-177.2910058111181,
39668.65776768748,
42677.5,
45686.34223231252,
-0.14100367792455132,
40790,
42677.5,
41364.37939662549,
878.7590732979264,
-3073
],
[
40500,
40700,
40500,
40500,
1035,
22.647342612694278,
-1182.2286853957412,
-1033.6617898110237,
-148.56689558471749,
39607.172241320135,
42420,
45232.827758679865,
-0.1326179989948074,
40650,
42420,
41191.50351730039,
830.2762823480746,
-3073
],
[
40500,
40500,
40100,
40100,
277,
20.913025166785864,
-1207.2598221980443,
-1068.3813962884278,
-138.87842590961645,
39432.13638767526,
42182.5,
44932.86361232474,
-0.13040306346588,
40480,
42182.5,
40973.20281384032,
799.542262180355,
-3350
],
[
40100,
40150,
39950,
40100,
1190,
20.91302516678586,
-1213.1131650238021,
-1097.3277500355027,
-115.78541498829941,
39282.4835066971,
41965,
44647.5164933029,
-0.12784541848220665,
40410,
41965,
40798.56225107225,
756.7178148817583,
-3350
],
[
40100,
40200,
40100,
40100,
523,
20.91302516678586,
-1203.8744659269069,
-1118.6370932137836,
-85.23737271312325,
39279.779816553535,
41730,
44180.220183446465,
-0.11743207205590533,
40260,
41730,
40658.8498008578,
709.8093995330612,
-3350
]
] | no news data |
0 | [
[
935,
963,
889,
917,
16492640,
64.93310056292917,
16.405044258073872,
2.7680455755843756,
13.636998682489496,
729.8031162535864,
829.8500000000001,
929.8968837464139,
-0.24112040428128875,
893,
829.8500000000001,
876.3539480756439,
38.78981024205428,
28691788
],
[
975,
976,
904,
910,
3884942,
62.674348716346906,
18.620490247802195,
5.93853451002794,
12.681955737774256,
734.1296040831514,
836.65,
939.1703959168485,
-0.24507355744181808,
897,
836.65,
883.0831584605152,
41.16196665333612,
24806846
],
[
905,
906,
865,
871,
2234968,
51.852049092205014,
17.032928100178538,
8.15741322805806,
8.875514872120478,
740.6938447590938,
841.05,
941.4061552409061,
-0.23864492061329554,
896,
841.05,
880.6665267684123,
41.43611189238354,
22571878
],
[
853,
861,
831,
838,
1736085,
44.80243479077901,
12.962525527536854,
9.11843568795382,
3.8440898395830345,
747.7561715515025,
843.9499999999999,
940.1438284484974,
-0.22796096557496884,
885.2,
843.9499999999999,
872.1332214147299,
41.333532471499005,
20835793
],
[
837,
845,
816,
821,
700077,
41.66018778502089,
8.269617238116211,
8.948671997986299,
-0.6790547598700876,
753.1010532053242,
845.8,
938.4989467946757,
-0.21919826624420846,
871.4000000000001,
845.8,
861.9065771317839,
40.452565866391936,
20135716
],
[
810,
855,
810,
825,
1217171,
42.678894146795436,
4.817684906084537,
8.122474579605948,
-3.3047896735214106,
759.588362694162,
847.9499999999999,
936.3116373058378,
-0.20841237645105942,
853.0000000000001,
847.9499999999999,
854.5252617054272,
40.77738259022109,
21352887
],
[
824,
828,
805,
816,
643557,
40.94641859443583,
1.340328407699758,
6.76604534522471,
-5.425716937524952,
765.8631714748971,
849.75,
933.6368285251029,
-0.19743884324825642,
834.2000000000002,
849.75,
846.8202093643418,
39.50756954806244,
20709330
],
[
844,
958,
802,
845,
13160914,
48.23775642360251,
0.9140197162848835,
5.595640219436745,
-4.681620503151861,
776.2189572336447,
853.0999999999999,
929.9810427663551,
-0.1802392281475917,
829.0000000000001,
853.0999999999999,
846.4561674914735,
47.82845743748655,
33870244
],
[
846,
930,
842,
900,
7181946,
58.66229261130829,
4.957065388637602,
5.467925253276917,
-0.5108598646393148,
788.2794365801461,
859.1999999999999,
930.1205634198537,
-0.1650851103814102,
841.4000000000001,
859.1999999999999,
857.1649339931788,
50.69785333480894,
41052190
],
[
902,
914,
875,
896,
5025962,
57.75135669540167,
7.749114671664415,
5.924163136954417,
1.8249515347099985,
802.2635384477258,
864.8999999999999,
927.536461552274,
-0.1448409331767236,
856.4000000000001,
864.8999999999999,
864.9319471945431,
49.862292382322586,
36026228
]
] | no news data |
0 | [
[
5990,
6090,
5970,
6000,
336797,
46.61577555137666,
-13.989247234690083,
-17.089905588549364,
3.1006583538592807,
5635.2160466091245,
5976.5,
6317.7839533908755,
-0.11420863495051467,
5948,
5976.5,
5939.643946993781,
184.18367852181692,
1399661
],
[
5970,
6020,
5900,
5950,
186136,
44.73759111300795,
-12.305673155340628,
-16.13305910190762,
3.8273859465669915,
5633.361153039972,
5968,
6302.638846960028,
-0.1121443857104651,
5958,
5968,
5941.715157595026,
179.59913005597286,
1213525
],
[
5940,
6070,
5860,
6030,
281387,
48.32507411744675,
-4.464631661202475,
-13.799373613766592,
9.334741952564118,
5633.284500658632,
5967.5,
6301.715499341368,
-0.11201189755889998,
5980,
5967.5,
5959.37212607602,
181.77062076626052,
1494912
],
[
5930,
6050,
5880,
6050,
260073,
49.21271988677363,
3.3249550554155576,
-10.374507879930162,
13.69946293534572,
5638.619618939927,
5974,
6309.380381060073,
-0.11228000705057682,
6004,
5974,
5977.497700860817,
180.92986214009906,
1754985
],
[
6050,
6270,
6050,
6180,
509017,
54.66402875135748,
19.760386755837317,
-4.347528952776665,
24.10791570861398,
5643.490051498755,
5971.5,
6299.509948501245,
-0.10985847726743538,
6042,
5971.5,
6017.998160688653,
183.72058627294913,
2264002
],
[
6290,
6400,
6240,
6280,
577310,
58.366017705142944,
40.38916786863683,
4.599810411506034,
35.7893574571308,
5628.451384464795,
5981,
6333.548615535205,
-0.11788952199806206,
6098,
5981,
6070.3985285509225,
186.31197296773848,
2841312
],
[
6290,
6310,
6030,
6170,
369708,
53.21812883058192,
47.31611412090297,
13.14307115338542,
34.173042967517546,
5625.432868175169,
5986.5,
6347.567131824831,
-0.12062712163194904,
6142,
5986.5,
6090.318822840738,
193.0039748986143,
2471604
],
[
6080,
6170,
6030,
6040,
269770,
47.84707122132684,
41.83362341688462,
18.881181606085264,
22.952441810799357,
5625.635377122734,
5983,
6340.364622877266,
-0.11946001099022761,
6144,
5983,
6080.255058272591,
189.21797669157044,
2201834
],
[
6020,
6080,
6000,
6050,
184352,
48.279489796567695,
37.85920906568117,
22.676787098004446,
15.182421967676724,
5625.60084219499,
5981.5,
6337.39915780501,
-0.11899996917328763,
6144,
5981.5,
6074.204046618072,
181.41669264217256,
2386186
],
[
6040,
6190,
6010,
6070,
249367,
49.18692535342444,
35.90934928549996,
25.32329953550355,
10.586049749996405,
5651.0009131675115,
5968,
6284.9990868324885,
-0.1062329379465444,
6122,
5968,
6073.3632372944585,
181.31550031058882,
2635553
]
] | no news data |
0 | [
[
1053,
1075,
1048,
1048,
120291,
40.517587078433976,
-0.2662917030650078,
3.791459373348229,
-4.057751076413236,
1012.9421501601045,
1072.25,
1131.5578498398954,
-0.11062317526676704,
1055.2,
1072.25,
1057.22471325605,
52.28387329199326,
8792436
],
[
1059,
1100,
1042,
1047,
335083,
40.340699925975024,
-1.2174073512519499,
2.7896860284281937,
-4.007093379680144,
1011.122587392643,
1069.35,
1127.5774126073568,
-0.108902440935815,
1053.4,
1069.35,
1055.17977060484,
52.69216805685089,
8457353
],
[
1048,
1070,
1032,
1041,
108596,
39.23394706805896,
-2.4273423194754287,
1.7462803588474693,
-4.173622678322898,
1012.3044339603591,
1065.05,
1117.7955660396408,
-0.09904805603425348,
1051.8,
1065.05,
1052.3438164838722,
51.64272748136154,
8348757
],
[
1038,
1041,
1003,
1025,
122063,
36.36853891348112,
-4.623988322277455,
0.4722266226224846,
-5.096214944899939,
1019.5894533628032,
1058.95,
1098.310546637197,
-0.0743388198445571,
1042.8000000000002,
1058.95,
1046.8750531870978,
50.66824694697858,
8226694
],
[
1016,
1056,
1016,
1044,
73750,
41.80399469633106,
-4.776642731056427,
-0.5775472481132977,
-4.199095482943129,
1020.0727112123197,
1056.5,
1092.9272887876803,
-0.06895842647928112,
1041,
1056.5,
1046.3000425496782,
49.906229307908674,
8300444
],
[
1034,
1055,
1033,
1042,
27742,
41.40307467607536,
-5.001353248121859,
-1.4623084481150102,
-3.539044800006849,
1020.4354904483545,
1054.2,
1087.9645095516455,
-0.06405712303480462,
1039.8000000000002,
1054.2,
1045.4400340397426,
47.91292721448663,
8272702
],
[
1053,
1069,
1043,
1060,
44750,
46.386640240268946,
-3.6845155820265063,
-1.9067498748973095,
-1.7777657071291968,
1022.2770220071906,
1052.95,
1083.6229779928096,
-0.05826103422348551,
1042.4,
1052.95,
1048.3520272317942,
46.419146699166156,
8317452
],
[
1060,
1078,
1060,
1074,
54631,
49.95191516666163,
-1.4940072615013378,
-1.8242013522181153,
0.3301940907167775,
1024.263297925477,
1054.95,
1085.636702074523,
-0.05817659998013755,
1049,
1054.95,
1053.4816217854354,
44.38920764922572,
8372083
],
[
1074,
1136,
1063,
1115,
420836,
58.62871396227913,
3.509883955565556,
-0.7573842906613812,
4.267268246226937,
1018.0964310585075,
1058.45,
1098.8035689414926,
-0.0762503074146016,
1067,
1058.45,
1065.7852974283483,
46.43283567428102,
8792919
],
[
1125,
1153,
1119,
1137,
410700,
62.396008035104295,
9.145298624714087,
1.2231522924137126,
7.9221463323003745,
1008.3592805878793,
1061.55,
1114.7407194121206,
-0.10021330961729669,
1085.6000000000001,
1061.55,
1080.0282379426787,
45.83049026897524,
9203619
]
] | no news data |
0 | [
[
1235,
1235,
1150,
1169,
83899,
58.02822179191123,
-7.673912968470859,
-9.315529389518215,
1.641616421047356,
1128.7394846320194,
1229.9500000000003,
1331.1605153679811,
-0.16457663379483856,
1232.6,
1229.9500000000003,
1219.9895088028745,
97.59578720100431,
18723134
],
[
1169,
1268,
1134,
1155,
80369,
56.57758878078695,
-12.422798577907997,
-9.936983227196173,
-2.4858153507118246,
1126.5432794197634,
1221.15,
1315.7567205802368,
-0.15494692802724758,
1218.2,
1221.15,
1206.9916070422996,
100.19608811521829,
18642765
],
[
1155,
1195,
1122,
1157,
37491,
56.74394988601501,
-15.842320937690147,
-11.118050769294967,
-4.724270168395179,
1126.3042129037558,
1213.05,
1299.795787096244,
-0.14302095889904648,
1195,
1213.05,
1196.9932856338398,
98.2535103927027,
18680256
],
[
1191,
1197,
1115,
1131,
62845,
53.855303540726396,
-20.41496870176252,
-12.977434355788478,
-7.43753434597404,
1120.6365994520324,
1204.6,
1288.5634005479674,
-0.13940461654983807,
1168.3999999999999,
1204.6,
1183.7946285070718,
97.09254536465251,
18617411
],
[
1177,
1177,
1111,
1128,
22946,
53.51677341458423,
-24.004194514619712,
-15.182786387554726,
-8.821408127064986,
1112.1957697376167,
1197.75,
1283.3042302623833,
-0.14285824297621919,
1148,
1197.75,
1172.6357028056575,
94.87164926717733,
18594465
],
[
1160,
1165,
1109,
1132,
22989,
53.93257505840403,
-26.223625627090314,
-17.390954235461844,
-8.83267139162847,
1104.9380136128084,
1192.0000000000002,
1279.061986387192,
-0.14607715836777152,
1140.6000000000001,
1192.0000000000002,
1164.508562244526,
92.09510289095039,
18617454
],
[
1132,
1219,
1095,
1123,
81623,
52.788391853199606,
-28.381600138261547,
-19.589083416021786,
-8.79251672223976,
1098.301989139228,
1189.95,
1281.598010860772,
-0.15403674248627597,
1134.2,
1189.95,
1156.2068497956209,
94.37402411302537,
18535831
],
[
1154,
1154,
1050,
1123,
115107,
52.7883918531996,
-29.748883870509417,
-21.621043506919314,
-8.127840363590103,
1090.5397472148086,
1186.9500000000003,
1283.360252785192,
-0.16245040277213305,
1127.4,
1186.9500000000003,
1149.5654798364967,
95.06159381923784,
18535831
],
[
1109,
1123,
1065,
1103,
59587,
50.05173466183792,
-32.07654053970077,
-23.712142913475606,
-8.364397626225166,
1079.016263679231,
1181.2500000000002,
1283.4837363207694,
-0.17309415673357734,
1121.8000000000002,
1181.2500000000002,
1140.2523838691973,
92.41433711786371,
18476244
],
[
1102,
1129,
1050,
1050,
71571,
43.60100264220107,
-37.762578778643274,
-26.522230086509143,
-11.24034869213413,
1058.6270218730367,
1171.3000000000002,
1283.9729781269637,
-0.19238961517452993,
1106.2,
1171.3000000000002,
1122.201907095358,
91.45617018087344,
18404673
]
] | no news data |
0 | [
[
2875,
2880,
2840,
2850,
37037,
33.48568027972662,
-35.16103809706874,
-35.337661994343186,
0.17662389727444605,
2840.711574810737,
2916.75,
2992.788425189263,
-0.05213914472564522,
2883,
2916.75,
2890.724817801453,
47.52992369974953,
-559781
],
[
2885,
2885,
2810,
2835,
42435,
31.606129670330414,
-37.626636623154354,
-35.79545692010542,
-1.8311797030489316,
2830,
2910,
2990,
-0.054982817869415807,
2868,
2910,
2879.5798542411626,
49.49207200691028,
-602216
],
[
2825,
2835,
2760,
2835,
65978,
31.606129670330414,
-39.12957978036502,
-36.462281492157345,
-2.6672982882076752,
2821.797721430211,
2903.25,
2984.702278569789,
-0.056111102088892854,
2854,
2903.25,
2870.66388339293,
51.31406686355954,
-602216
],
[
2815,
3280,
2815,
2880,
1124857,
42.780640299832264,
-36.27143462113827,
-36.424112117953534,
0.1526774968152651,
2819.686347297487,
2900.75,
2981.813652702513,
-0.05589151267948846,
2856,
2900.75,
2872.5311067143443,
80.863062087591,
522641
],
[
2880,
3350,
2855,
2980,
13375339,
58.864766413668136,
-25.64158944372548,
-34.267607583107925,
8.626018139382445,
2815.5346958349937,
2903.5,
2991.4653041650063,
-0.060592598012747564,
2876,
2903.5,
2894.0248853714756,
110.44427193847736,
13897980
],
[
2990,
3010,
2940,
2940,
718892,
52.506846062320236,
-20.21203451049678,
-31.456492968585696,
11.244458458088918,
2815.2899459801174,
2904,
2992.7100540198826,
-0.06109507852608994,
2894,
2904,
2903.2199082971806,
107.55539537144327,
13179088
],
[
2955,
2965,
2865,
2865,
432103,
43.10570861395731,
-21.71067911254795,
-29.50733019737815,
7.796651084830199,
2811.2911002926926,
2900.75,
2990.2088997073074,
-0.061679841218517564,
2900,
2900.75,
2895.5759266377445,
107.01572427348303,
12746985
],
[
2855,
2865,
2815,
2825,
208830,
39.08621369952832,
-25.82829891059282,
-28.771523940021083,
2.9432250294282625,
2804.169154263491,
2893.5,
2982.830845736509,
-0.06174587574667995,
2898,
2893.5,
2881.4607413101958,
102.94317253966281,
12538155
],
[
2825,
2830,
2780,
2830,
125806,
39.84135708346838,
-28.361154320336937,
-28.689450016084255,
0.3282956957473182,
2799.7971997363848,
2886.75,
2973.7028002636152,
-0.06024269525495124,
2888,
2886.75,
2871.1685930481567,
99.16151735825832,
12663961
],
[
2815,
2840,
2795,
2815,
65864,
38.3070969333211,
-31.218962355660096,
-29.19535248399942,
-2.0236098716606747,
2791.2911002926926,
2880.75,
2970.2088997073074,
-0.062108061933390545,
2855,
2880.75,
2859.9348744385256,
95.29283754695416,
12598097
]
] | no news data |
0 | [
[
1885,
1920,
1850,
1920,
27320,
53.33211885258305,
-4.755714375409525,
-12.596369002441673,
7.840654627032148,
1786.622082269526,
1884.1499999999999,
1981.6779177304738,
-0.10352457896714591,
1889.4,
1884.1499999999999,
1883.8644381358695,
50.54625532878796,
344132
],
[
1900,
1924,
1888,
1888,
12610,
48.73242271819911,
-3.925084126020465,
-10.862112027157432,
6.937027901136966,
1786.757350758488,
1884.3,
1981.842649241512,
-0.10353197393356894,
1892,
1884.3,
1884.6915505086959,
49.50723709101739,
331522
],
[
1888,
1888,
1830,
1859,
18527,
44.94893432032266,
-5.542965450561724,
-9.79828271183829,
4.255317261276566,
1786.552729307552,
1884.2,
1981.847270692448,
-0.10364852000047559,
1885.8,
1884.2,
1879.5532404069568,
50.11386301308758,
312995
],
[
1811,
1859,
1780,
1818,
28730,
40.197311559870684,
-10.018023862090558,
-9.842230941888744,
-0.1757929202018147,
1803.6119472593732,
1873.1000000000001,
1942.588052740627,
-0.07419577464163891,
1874,
1873.1000000000001,
1867.2425923255655,
52.17715851215276,
284265
],
[
1818,
1833,
1818,
1818,
9143,
40.19731155987069,
-13.409958243065148,
-10.555776402124025,
-2.8541818409411235,
1797.5456489092944,
1868.2500000000005,
1938.9543510907065,
-0.075690460153305,
1860.6,
1868.2500000000005,
1857.3940738604524,
49.52164718985613,
284265
],
[
1821,
1826,
1800,
1819,
10705,
40.375603643141,
-15.83486457296749,
-11.611594036292718,
-4.223270536674772,
1791.5595641910745,
1864.6000000000004,
1937.6404358089262,
-0.07834434818076352,
1840.3999999999999,
1864.6000000000004,
1849.715259088362,
47.841529533437836,
294970
],
[
1819,
1825,
1805,
1819,
11207,
40.375603643141,
-17.554265662515263,
-12.800128361537228,
-4.754137300978035,
1789.8580167164464,
1859.1500000000003,
1928.4419832835542,
-0.07454157360466225,
1826.6,
1859.1500000000003,
1843.5722072706897,
45.85284885247799,
294970
],
[
1819,
1823,
1800,
1823,
17675,
41.188994551338354,
-18.382237847630677,
-13.916550258755919,
-4.465687588874758,
1788.6003189800388,
1854.6000000000006,
1920.5996810199624,
-0.07117403323623618,
1819.4,
1854.6000000000006,
1839.4577658165517,
44.220502505872425,
312645
],
[
1801,
1818,
1790,
1814,
12216,
39.87104102891891,
-19.53939853001316,
-15.041119913007368,
-4.498278617005791,
1784.0211917448974,
1851.3500000000008,
1918.6788082551043,
-0.07273482405283004,
1818.6000000000001,
1851.3500000000008,
1834.3662126532415,
43.41903804116725,
300429
],
[
1814,
1841,
1805,
1820,
26651,
41.22134630094978,
-19.744702215298503,
-15.981836373465596,
-3.762865841832907,
1780.7285140935328,
1848.8500000000008,
1916.9714859064688,
-0.07369065733452469,
1819,
1848.8500000000008,
1831.4929701225933,
42.88910675251245,
327080
]
] | no news data |
0 | [
[
2930,
2975,
2915,
2970,
44477,
35.86658638779673,
-44.27880034777718,
-47.003018878895695,
2.7242185311185168,
2900.6335861041275,
3000,
3099.3664138958725,
-0.06624427593058166,
2951,
3000,
2967.425945661433,
58.55700899393955,
-694579
],
[
2970,
2975,
2945,
2955,
15381,
33.86819364078365,
-42.67225536698925,
-46.1368661765144,
3.464610809525155,
2911.1267396937396,
2991.25,
3071.3732603062604,
-0.053571757831181184,
2949,
2991.25,
2964.9407565291467,
56.51722263722959,
-709960
],
[
2955,
2955,
2845,
2890,
144611,
26.879209263984333,
-46.11245795620698,
-46.13198453245292,
0.01952657624593712,
2905.7570178722003,
2980.75,
3055.7429821277997,
-0.05031819651282374,
2937,
2980.75,
2949.9526052233173,
60.337421020284616,
-854571
],
[
2870,
2955,
2870,
2920,
49726,
33.681416492137714,
-45.88911288558029,
-46.083410203078394,
0.19429731749810486,
2900.5188531821436,
2974.75,
3048.9811468178564,
-0.049907485884767705,
2934,
2974.75,
2943.962084178654,
62.09903380455,
-804845
],
[
2925,
2945,
2895,
2920,
26589,
33.68141649213772,
-45.19117457798802,
-45.90496307806032,
0.7137885000722974,
2893.680311781449,
2970.75,
3047.819688218551,
-0.05188567750133883,
2931,
2970.75,
2939.1696673429233,
61.234817104224994,
-804845
],
[
2920,
2950,
2915,
2930,
17549,
35.983642985490526,
-43.33163687741944,
-45.390297837932145,
2.0586609605127038,
2890.3353583900093,
2966.5,
3042.6646416099907,
-0.05134983422214102,
2923,
2966.5,
2937.3357338743385,
59.36090159678035,
-787296
],
[
2915,
2930,
2880,
2915,
27225,
34.0729184432856,
-42.57750748948183,
-44.82773976824208,
2.250232278760251,
2884.7853300003344,
2962,
3039.2146699996656,
-0.05213684672495989,
2915,
2962,
2932.868587099471,
58.6922657684389,
-814521
],
[
2890,
2905,
2860,
2900,
42695,
32.229872250650246,
-42.69803281244231,
-44.40179837708213,
1.7037655646398235,
2878.5274841266473,
2956.25,
3033.9725158733527,
-0.05258182892066143,
2917,
2956.25,
2926.294869679577,
58.4285324992647,
-857216
],
[
2910,
2925,
2870,
2920,
31905,
37.11418015264333,
-40.71043262031799,
-43.66352522572931,
2.953092605411321,
2878.845195659104,
2951,
3023.154804340896,
-0.048901934490610734,
2917,
2951,
2925.0358957436615,
58.183637320745795,
-825311
],
[
2920,
2925,
2870,
2890,
47053,
33.24381829059628,
-41.08242184164146,
-43.14730454891174,
2.0648827072702787,
2876.09576315445,
2944.25,
3012.40423684555,
-0.04629650121120815,
2911,
2944.25,
2918.0287165949294,
57.95623465497824,
-872364
]
] | no news data |
0 | [
[
3085,
3085,
2880,
2955,
41627,
52.70088792818456,
38.87036307555991,
-25.906630888313288,
64.7769939638732,
2415.649084669475,
2742.25,
3068.850915330525,
-0.23819922715326824,
2974,
2742.25,
2874.0919428447855,
126.06452721297684,
210321
],
[
3340,
3340,
2940,
3210,
181610,
63.47009415794555,
65.46782131908685,
-7.631740446833263,
73.09956176592011,
2374.850097818125,
2762.25,
3149.649902181875,
-0.2804959016612363,
3040,
2762.25,
2941.2735542758287,
145.63134669776423,
391931
],
[
3210,
3215,
3005,
3060,
56716,
55.46952450029827,
73.59440175126247,
8.613487992785885,
64.98091375847659,
2367.33518193785,
2777,
3186.66481806215,
-0.29504128056330575,
3062,
2777,
2965.018843420663,
150.22910764792394,
335215
],
[
3060,
3155,
3005,
3060,
18030,
55.46952450029826,
79.12269808130031,
22.71533001048877,
56.40736807081154,
2360.588988059452,
2789.25,
3217.911011940548,
-0.30736650493182627,
3074,
2789.25,
2984.0150747365306,
150.21274281592937,
335215
],
[
3040,
3040,
2905,
2915,
34368,
48.60128223958085,
70.9853496437936,
32.36933393714974,
38.61601570664386,
2367.24601451117,
2798.5,
3229.75398548883,
-0.308203670172471,
3040,
2798.5,
2970.2120597892244,
150.55468975764873,
300847
],
[
2920,
2955,
2845,
2845,
25430,
45.66187585882946,
58.21693876376639,
37.53885490247307,
20.678083861293324,
2375.605410037307,
2805.25,
3234.894589962693,
-0.30631465285638915,
3018,
2805.25,
2945.1696478313797,
147.65792620353096,
275417
],
[
2820,
2925,
2780,
2870,
34020,
46.89713064590546,
49.544059142505375,
39.939895750479536,
9.60416339202584,
2389.5681939523374,
2815.25,
3240.9318060476626,
-0.30241137096006576,
2950,
2815.25,
2930.135718265104,
147.46807433185018,
309437
],
[
2870,
2940,
2800,
2880,
33554,
47.4121012003493,
42.98218412137521,
40.54835342465867,
2.433830696716541,
2411.896468541583,
2828.25,
3244.603531458417,
-0.29442484324823964,
2914,
2828.25,
2920.1085746120834,
146.93464045100373,
342991
],
[
2880,
2880,
2785,
2855,
57135,
46.20571923614307,
35.35698649375081,
39.5100800384771,
-4.153093544726289,
2430.6158575229842,
2838.5,
3246.3841424770158,
-0.2873941465400851,
2873,
2838.5,
2907.0868596896667,
143.22502327593205,
285856
],
[
2815,
2930,
2705,
2930,
67103,
50.291997022612,
34.96280617018465,
38.60062526481861,
-3.6378190946339615,
2477.0243476209507,
2858.75,
3240.4756523790493,
-0.26705773668844723,
2876,
2858.75,
2911.6694877517334,
149.06609304193688,
352959
]
] | no news data |
0 | [
[
3790,
3790,
3230,
3425,
526456,
46.82830592071269,
208.60377839537887,
261.6845788348089,
-53.08080043943005,
2459.2607831119185,
3484.25,
4509.2392168880815,
-0.5883557246971839,
3676,
3484.25,
3644.341082218506,
432.11416668810836,
9278272
],
[
3425,
3490,
2960,
2970,
894096,
39.609289500942225,
141.5320136590767,
237.6540657996625,
-96.1220521405858,
2587.891689372452,
3512.75,
4437.608310627548,
-0.5265722357853807,
3569,
3512.75,
3509.472865774805,
439.10601192467203,
8384176
],
[
2940,
2970,
2670,
2875,
520887,
38.28230882898513,
79.79166221429159,
206.08158508258833,
-126.28992286829674,
2743.463318415779,
3540.75,
4338.036681584221,
-0.4503490399402504,
3378,
3540.75,
3382.5782926198444,
429.16986821576694,
7863289
],
[
2875,
3075,
2700,
2775,
289390,
36.88162948638322,
22.533077324909755,
169.37188353105265,
-146.8388062061429,
2782.116619272507,
3547.75,
4313.383380727493,
-0.4316163093383092,
3171,
3547.75,
3261.0626340958756,
425.30059191464073,
7573899
],
[
2775,
2880,
2620,
2800,
153855,
37.497322064492224,
-20.59012254369327,
131.3794823161035,
-151.96960485979676,
2749.5864664356013,
3540.75,
4331.913533564399,
-0.4468903670490143,
2969,
3540.75,
3168.850107276701,
413.4934067778807,
7727754
],
[
2800,
2840,
2645,
2715,
220040,
36.204225374210715,
-60.92208685620335,
92.91916848164213,
-153.8412553378455,
2623.71024019687,
3494.75,
4365.78975980313,
-0.4984847327008399,
2827,
3494.75,
3078.0800858213606,
397.88673486517496,
7507714
],
[
2715,
3210,
2675,
3150,
774244,
46.39271040018718,
-57.12608069812768,
62.91011864568817,
-120.03619934381585,
2590.2161900290725,
3463,
4335.783809970928,
-0.5040622639162158,
2863,
3463,
3092.464068657089,
407.6805395176625,
8281958
],
[
3115,
3380,
2965,
3030,
434290,
44.29129113496445,
-63.073641905354634,
37.713366535479615,
-100.78700844083426,
2544.583734165565,
3427.25,
4309.916265834435,
-0.5150871782533721,
2894,
3427.25,
3079.971254925671,
408.2033581235438,
7847668
],
[
2980,
3130,
2950,
3060,
106168,
44.962482700619574,
-64.62146174685313,
17.246400879013066,
-81.8678626258662,
2507.137795363919,
3397.25,
4287.3622046360815,
-0.5240192535939842,
2951,
3397.25,
3075.977003940537,
391.9031182575764,
7953836
],
[
3050,
3150,
2880,
3000,
174018,
43.82521646334088,
-69.88403898168144,
-0.17968709312583542,
-69.7043518885556,
2465.5040457883365,
3368,
4270.495954211663,
-0.5359239633085886,
2991,
3368,
3060.78160315243,
383.1957526677495,
7779818
]
] | no news data |
0 | [
[
5080,
5120,
4995,
5070,
99592,
58.1516314707915,
-132.17298488923188,
-170.87673559007305,
38.70375070084117,
4786.285011014824,
5092.75,
5399.214988985176,
-0.12035343929514553,
5052,
5092.75,
5060.841184866078,
202.5859096074564,
7147959
],
[
5000,
5070,
4900,
5070,
179862,
58.1516314707915,
-122.59266614527678,
-161.2199217011138,
38.627255555837024,
4842.6985335412855,
5069.75,
5296.8014664587145,
-0.08957107015482596,
5066,
5069.75,
5062.672947892863,
200.2583446354952,
7147959
],
[
5040,
5080,
4960,
4960,
66297,
53.50337883759131,
-122.46457976587863,
-153.46885331406676,
31.004273548188138,
4863.556128203055,
5049.75,
5235.943871796945,
-0.07374379792938071,
5056,
5049.75,
5042.138358314291,
194.52560573295986,
7081662
],
[
4960,
5020,
4915,
4995,
70106,
54.74295733603499,
-118.17659665078463,
-146.41040198141033,
28.2338053306257,
4877.585921924688,
5036.5,
5195.414078075312,
-0.06310496498572911,
5043,
5036.5,
5032.710686651433,
188.13091960917703,
7151768
],
[
5030,
5100,
4995,
5070,
92807,
57.36589342611929,
-107.48741789507494,
-138.62580516414326,
31.138387269068318,
4909.921587265096,
5026.5,
5143.078412734904,
-0.04638552182827188,
5033,
5026.5,
5040.168549321146,
182.1929967799501,
7244575
],
[
5030,
5060,
4910,
4910,
109743,
50.625102522544694,
-110.65131011900576,
-133.03090615511576,
22.37959603611,
4896.155953411785,
5022.75,
5149.344046588215,
-0.05040826104751977,
5001,
5022.75,
5014.134839456918,
180.60778272423937,
7134832
],
[
4940,
4970,
4855,
4880,
66286,
49.45176002046905,
-114.26232186004654,
-129.27718929610194,
15.014867436055397,
4873.454259733795,
5013.75,
5154.045740266205,
-0.05596439402291899,
4963,
5013.75,
4987.307871565534,
175.92151252965087,
7068546
],
[
4880,
5040,
4835,
5030,
146258,
55.06023023235945,
-103.82351542513243,
-124.18645452190803,
20.362939096775605,
4873.259385337408,
5012.75,
5152.240614662592,
-0.05565432733034431,
4977,
5012.75,
4995.846297252427,
177.99854734896152,
7214804
],
[
5040,
5070,
4995,
5060,
86517,
56.10911409750929,
-92.06862701686714,
-117.76288902089986,
25.694262004032723,
4873.683572944851,
5014.75,
5155.816427055149,
-0.05626060204602374,
4990,
5014.75,
5008.677037801941,
170.64150825260714,
7301321
],
[
5010,
5080,
4995,
5010,
62769,
53.85310551663033,
-85.79834547743576,
-111.36998031220705,
25.571634834771288,
4899.680315307968,
5022,
5144.319684692032,
-0.04871353432577931,
4978,
5022,
5008.941630241553,
164.52425766313522,
7238552
]
] | LS증권, 진성티이씨 교환사채 발행 주관업무 수행: LS증권 CI[LS증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 임은진 기자 = LS증권은 건설중장비 부품기업 진성티이씨의 보유 자사주를 활용한 교환사채(EB) 발행을 27일 완료할 예정이라고 밝혔다. 이번 교환사채 발행규모는 약 151억원이다. 교환대상 주식은 진성티이씨가 보유 중인 자기주식 124만8천388주다. 발행조건은 만기 3년, 표면 및 만기이자율 0%다. 풋옵션은 포함되지 않았다. 조달 자금은 시설자금과 운영자금으로 활용된다. LS증권은 이날 발행되는 교환사채 물량을 단독으로 인수해 곧바로 투자자 대상 셀다운(재매각)을 진행할 방침이다. engine@yna.co.kr |
0 | [
[
2380,
2400,
2335,
2355,
74517,
40.982753802483266,
-23.7094327586924,
-8.532136467490474,
-15.177296291201927,
2368.367786598649,
2481.75,
2595.132213401351,
-0.09137279210343571,
2421,
2481.75,
2435.858724465783,
77.27865284180547,
-39448
],
[
2325,
2350,
2270,
2340,
88164,
39.6218458009872,
-30.57031354253786,
-12.93977188249995,
-17.63054166003791,
2344.3569394706155,
2473.25,
2602.1430605293845,
-0.10422970628071117,
2385,
2473.25,
2416.686979572626,
77.83017763881936,
-127612
],
[
2330,
2390,
2315,
2340,
56251,
39.6218458009872,
-35.597267848484535,
-17.47127107569687,
-18.125996772787666,
2324.8492402733827,
2463.75,
2602.6507597266173,
-0.1127555634513382,
2368,
2463.75,
2401.349583658101,
77.62802209318941,
-127612
],
[
2380,
2395,
2335,
2375,
17441,
44.600159893869446,
-36.33807514974251,
-21.244631890506,
-15.093443259236508,
2315.0940578650693,
2456.25,
2597.4059421349307,
-0.11493613608951099,
2358,
2456.25,
2396.079666926481,
76.3688776579616,
-110171
],
[
2375,
2410,
2350,
2370,
41207,
44.04149528424542,
-36.90323101084459,
-24.37635171457372,
-12.526879296270874,
2305.6711547010277,
2449,
2592.3288452989723,
-0.11705091490320317,
2356,
2449,
2390.863733541185,
75.19967211096436,
-151378
],
[
2390,
2390,
2345,
2350,
26497,
41.786747403803446,
-38.52090889619967,
-27.20526315089891,
-11.31564574530076,
2293.415071890303,
2442.5,
2591.584928109697,
-0.12207568320138965,
2355,
2442.5,
2382.690986832948,
73.0425526744669,
-177875
],
[
2360,
2365,
2320,
2345,
43687,
41.218609246960426,
-39.74819602693424,
-29.71384972610598,
-10.034346300828258,
2283.654465496879,
2433.5,
2583.345534503121,
-0.12315227820268843,
2356,
2433.5,
2375.1527894663586,
71.03951319771926,
-221562
],
[
2345,
2465,
2325,
2365,
29005,
44.470838702120375,
-38.661333282900614,
-31.50334643746491,
-7.157986845435705,
2283.4917794885005,
2423.75,
2564.0082205114995,
-0.11573654090685882,
2361,
2423.75,
2373.122231573087,
75.96526225502502,
-192557
],
[
2365,
2380,
2315,
2320,
39117,
39.213732985042085,
-40.9589612380546,
-33.39446939758285,
-7.564491840471746,
2275.055819301437,
2413.25,
2551.444180698563,
-0.11452951886341062,
2350,
2413.25,
2362.49778525847,
75.18202923680894,
-231674
],
[
2305,
2320,
2220,
2235,
75621,
31.611973920696837,
-49.07295509194455,
-36.5301665364552,
-12.542788555489352,
2245.4282045763207,
2405,
2564.5717954236793,
-0.13270003777436948,
2323,
2405,
2336.998228206776,
76.95474143417974,
-307295
]
] | no news data |
0 | [
[
3345,
3380,
3305,
3320,
77370,
55.46323856937802,
-3.9800231462631928,
-14.588008251043966,
10.607985104780774,
3205.449668848628,
3339.75,
3474.050331151372,
-0.08042537983464158,
3377,
3339.75,
3367.950311749586,
96.34113623828608,
-774625
],
[
3275,
3310,
3220,
3270,
76724,
50.96849430973619,
-11.289510562467058,
-13.928308713328585,
2.6387981508615272,
3197.892625656602,
3335.5,
3473.107374343398,
-0.0825107925908548,
3353,
3335.5,
3348.360249399669,
96.60248364983708,
-851349
],
[
3270,
3335,
3250,
3295,
72541,
53.018618781535416,
-14.893359557356234,
-14.121318882134116,
-0.7720406752221187,
3194.068941726444,
3332.5,
3470.931058273556,
-0.0830794048153375,
3328,
3332.5,
3337.6881995197355,
95.77373481770586,
-778808
],
[
3310,
3360,
3295,
3315,
57175,
54.652182431294236,
-15.951721481473669,
-14.487399402002028,
-1.464322079471641,
3195.3990125648643,
3333.25,
3471.1009874351357,
-0.08271266027758838,
3309,
3333.25,
3333.1505596157886,
93.57561090215543,
-721633
],
[
3390,
3390,
3305,
3350,
95488,
57.44102604426485,
-13.807113627361105,
-14.351342247073843,
0.5442286197127384,
3196.5106792843058,
3334.5,
3472.4893207156942,
-0.0827646248107328,
3310,
3334.5,
3336.520447692631,
92.96306726628718,
-626145
],
[
3350,
3365,
3315,
3340,
77414,
56.37426944897466,
-12.767240082089302,
-14.034521814076935,
1.2672817319876337,
3205.039972473522,
3338.5,
3471.960027526478,
-0.07995209077518521,
3314,
3338.5,
3337.216358154105,
89.89427674726667,
-703559
],
[
3325,
3350,
3285,
3290,
100854,
51.249359084279746,
-15.795632716623913,
-14.386743994586332,
-1.408888722037581,
3205.693818751548,
3338.75,
3471.806181248452,
-0.07970418944122923,
3318,
3338.75,
3327.7730865232843,
88.11611412246191,
-804413
],
[
3285,
3370,
3265,
3290,
154513,
51.24935908427975,
-17.988297798192434,
-15.107054755307553,
-2.881243042884881,
3203.977221103434,
3338,
3472.022778896566,
-0.08030124559410773,
3317,
3338,
3320.2184692186274,
89.32210597085749,
-804413
],
[
3300,
3350,
3285,
3320,
80419,
54.14981994641394,
-17.108040551009253,
-15.507251914447894,
-1.6007886365613597,
3212.6594625729044,
3341.25,
3469.8405374270956,
-0.07697151510787613,
3318,
3341.25,
3320.1747753749023,
87.58481268722481,
-723994
],
[
3320,
3350,
3245,
3260,
98317,
47.99899329102964,
-21.009741675854457,
-16.607749866729208,
-4.401991809125249,
3227.2580974462003,
3344.25,
3461.2419025537997,
-0.06996600287287118,
3300,
3344.25,
3308.139820299922,
88.82875463813733,
-822311
]
] | no news data |
0 | [
[
3100,
3130,
3075,
3100,
24978,
61.16692269476259,
5.335000342074636,
3.3519709098333585,
1.9830294322412776,
3037.5462395968984,
3096,
3154.4537604031016,
-0.03776082713378654,
3105,
3096,
3101.1032468938283,
83.03230797685809,
481060
],
[
3070,
3160,
3065,
3105,
29620,
61.69253416523035,
5.357159337598205,
3.753008595386328,
1.6041507422118766,
3037.7151135579916,
3095.25,
3152.7848864420084,
-0.03717624517697015,
3106,
3095.25,
3101.882597515063,
83.88714312136824,
510680
],
[
3110,
3130,
3080,
3110,
25182,
62.24289359771211,
5.712330523976107,
4.144872981104284,
1.5674575428718223,
3037.7838815496334,
3095,
3152.2161184503666,
-0.036973259095551915,
3108,
3095,
3103.5060780120507,
81.46663289841337,
535862
],
[
3110,
3120,
3090,
3120,
15881,
63.37618413386926,
6.723221561463561,
4.66054269717614,
2.0626788642874203,
3038.271773891097,
3096.5,
3154.728226108903,
-0.037609059330794815,
3107,
3096.5,
3106.804862409641,
77.79044483424099,
551743
],
[
3140,
3160,
3110,
3130,
9273,
64.52294995950867,
8.236333097255738,
5.37570077719206,
2.8606323200636776,
3037.877318405569,
3098,
3158.122681594431,
-0.038813868040304074,
3113,
3098,
3111.443889927713,
75.80541306036663,
561016
],
[
3140,
3170,
3110,
3145,
19262,
66.23101760572273,
10.524539193990222,
6.405468460551694,
4.119070733438528,
3036.5504585656427,
3100.25,
3163.9495414343573,
-0.041093164379877326,
3122,
3100.25,
3118.1551119421706,
74.67645498462616,
580278
],
[
3140,
3140,
3060,
3105,
26698,
58.18595955308403,
9.006472298907738,
6.925669228222903,
2.0808030706848353,
3036.381819374472,
3099.75,
3163.118180625528,
-0.04088599443537583,
3122,
3099.75,
3115.5240895537368,
75.41385105715287,
553580
],
[
3105,
3155,
3075,
3125,
19543,
60.75297889533506,
9.30990738340006,
7.402516859258335,
1.9073905241417242,
3036.9419420617483,
3101.25,
3165.5580579382517,
-0.041472346917050706,
3125,
3101.25,
3117.4192716429898,
75.74143312449908,
573123
],
[
3120,
3125,
3090,
3115,
28580,
58.808939586249956,
8.643824815598236,
7.650778450526316,
0.9930463650719208,
3037.262769127506,
3100.5,
3163.737230872494,
-0.040791634170291184,
3124,
3100.5,
3116.935417314392,
72.83133075846344,
544543
],
[
3115,
3115,
3070,
3090,
65438,
54.14433157931833,
6.029158133525016,
7.326454387126057,
-1.2972962536010408,
3041.441198649142,
3102,
3162.558801350858,
-0.03904500409468612,
3116,
3102,
3111.5483338515137,
70.84337856143033,
479105
]
] | no news data |
0 | [
[
78000,
78000,
75900,
76900,
35802,
78.38417083546678,
1506.197883220695,
1282.0788639854604,
224.11901923523465,
70250.69503619093,
73870,
77489.30496380907,
-0.09799119977823403,
76080,
73870,
75504.43257339446,
1748.8906410133304,
338178
],
[
76900,
77900,
76900,
77500,
45448,
79.77237933721018,
1587.1859155829006,
1343.1002743049485,
244.08564127795216,
70494.3741638815,
74195,
77895.6258361185,
-0.09975404909006005,
76640,
74195,
75903.54605871557,
1695.398452369521,
383626
],
[
78000,
78100,
76700,
77400,
23926,
78.86332195009145,
1624.5732809312467,
1399.3948756302082,
225.17840530103854,
70950.4675400858,
74530,
78109.5324599142,
-0.09605615080945133,
76980,
74530,
76202.83684697247,
1674.2985629145553,
359700
],
[
76700,
78800,
76700,
78800,
21479,
81.96238606319328,
1747.0326323474,
1468.9224269736467,
278.1102053737534,
71288.99583116439,
74925,
78561.00416883561,
-0.097057168337287,
77520,
74925,
76722.26947757797,
1704.7058084206585,
381179
],
[
78000,
79200,
77900,
79100,
24506,
82.5527222501984,
1846.9989887863048,
1544.5377393361784,
302.4612494501264,
71398.12311521225,
75265,
79131.87688478775,
-0.10275365401681395,
77940,
75265,
77197.81558206238,
1675.7982506763258,
405685
],
[
78700,
79400,
78400,
79200,
23414,
82.75532196858244,
1912.2489946710557,
1618.0799904031542,
294.1690042679015,
71343.75686576281,
75530,
79716.24313423719,
-0.11084981157784153,
78400,
75530,
77598.25246564992,
1627.5269470565881,
429099
],
[
78700,
80300,
78700,
80100,
31170,
84.49983665603476,
2013.3736546130094,
1697.1387232451252,
316.2349313678842,
71248.39478825332,
75835,
80421.60521174668,
-0.12096275365587592,
78920,
75835,
78098.60197251994,
1625.5607365525461,
460269
],
[
80500,
80500,
78700,
80100,
32422,
84.49983665603477,
2069.6579476773622,
1771.6425681315727,
298.01537954578953,
71237.42775649705,
76130,
81022.57224350295,
-0.1285320437016405,
79460,
76130,
78498.88157801595,
1638.02068394165,
460269
],
[
80600,
80700,
78900,
79600,
18005,
79.32913902112148,
2050.283442839718,
1827.370743073202,
222.9126997665162,
71649.5701400828,
76480,
81310.4298599172,
-0.12631877248737455,
79620,
76480,
78719.10526241276,
1649.5906350886753,
442264
],
[
79000,
80400,
79000,
79700,
17431,
79.59803233712056,
2019.7161419801414,
1865.8398228545898,
153.87631912555162,
72008.7799597926,
76800,
81591.2200402074,
-0.12477135521373423,
79740,
76800,
78915.28420993022,
1631.7627325823414,
459695
]
] | no news data |
0 | [
[
9690,
9690,
9530,
9620,
20703,
33.41079894179918,
-81.35190819721902,
-82.03476352993306,
0.6828553327140412,
9596.745327556995,
9790,
9983.254672443005,
-0.039480014799388126,
9744,
9790,
9762.632301574129,
168.2750704248551,
-41555
],
[
10050,
10050,
9630,
9670,
39763,
36.984605270620875,
-84.1662541519454,
-82.46106165433552,
-1.7051924976098718,
9583.504386013861,
9780,
9976.495613986139,
-0.04018315214440466,
9704,
9780,
9744.105841259305,
186.96970825165118,
-1792
],
[
9750,
9750,
9660,
9680,
13766,
37.704712355627045,
-84.61434566460048,
-82.89171845638852,
-1.7226272082119607,
9577.092520362296,
9777.5,
9977.907479637704,
-0.04099360360781477,
9672,
9777.5,
9731.284673007445,
180.04330051939039,
11974
],
[
9700,
9730,
9660,
9690,
13947,
38.46203033869152,
-83.20342766836802,
-82.95406029878443,
-0.24936736958359518,
9569.304531211674,
9773.5,
9977.695468788326,
-0.04178553615149665,
9670,
9773.5,
9723.027738405955,
172.18306476800535,
25921
],
[
9750,
9810,
9650,
9680,
23199,
37.96499066568001,
-81.94754117367302,
-82.75275647376215,
0.8052153000891309,
9564.336194992311,
9771.5,
9978.663805007689,
-0.04240163843988927,
9668,
9771.5,
9714.422190724765,
171.31284585600497,
2722
],
[
9690,
9710,
9630,
9700,
7623,
39.644906241284644,
-78.4342678097546,
-81.88905874096065,
3.4547909312060483,
9560.29347901881,
9769.5,
9978.70652098119,
-0.04282850114769229,
9684,
9769.5,
9711.537752579812,
164.7904997234332,
10345
],
[
9700,
9760,
9670,
9760,
12709,
44.500533608011224,
-70.00154061227113,
-79.51155511522275,
9.51001450295162,
9560.941962226048,
9770,
9979.058037773952,
-0.04279591356682735,
9702,
9770,
9721.230202063849,
159.44832117175937,
23054
],
[
9740,
9740,
9680,
9690,
14108,
40.415370006503856,
-68.18101029387435,
-77.24544615095307,
9.06443585707872,
9559.103542237026,
9758.5,
9957.896457762974,
-0.04086621053706492,
9704,
9758.5,
9714.984161651078,
153.7734410880623,
8946
],
[
9680,
9680,
9500,
9530,
24006,
32.96603400738964,
-78.74121006955829,
-77.54459893467413,
-1.196611134884165,
9526.083937815327,
9749.5,
9972.916062184673,
-0.045831286155120395,
9672,
9749.5,
9677.987329320862,
156.361052438915,
-15060
],
[
9610,
9610,
9500,
9590,
7168,
37.61012848800617,
-81.33121034886062,
-78.30192121751142,
-3.029289131349202,
9511.219053499863,
9744.5,
9977.780946500137,
-0.04787951080099284,
9654,
9744.5,
9660.38986345669,
153.04954869327824,
-7892
]
] | no news data |
0 | [
[
121500,
122800,
121400,
122500,
91,
31.668889512722075,
-4538.050184430598,
-4064.17911324905,
-473.87107118154836,
121253.63553789031,
130630,
140006.3644621097,
-0.14355606617330918,
124180,
130630,
126243.49899856327,
3611.0718315159547,
2848
],
[
121200,
123300,
120900,
120900,
236,
29.610957162659243,
-4720.023922982218,
-4195.348075195683,
-524.6758477865351,
119958.17197372938,
129845,
139731.8280262706,
-0.15228661906535665,
123220,
129845,
125174.79919885063,
3524.566700693387,
2612
],
[
121100,
124500,
121100,
121100,
147,
30.22135848510077,
-4792.852077995805,
-4314.848875755708,
-478.0032022400974,
118850.70418553134,
129145,
139439.29581446864,
-0.15942228989846527,
122540,
129145,
124359.8393590805,
3529.9547935010023,
2759
],
[
122100,
122200,
121000,
121000,
107,
30.08089744405105,
-4803.268984881157,
-4412.532897580798,
-390.73608730035903,
118050.56327005717,
128380,
138709.43672994283,
-0.16091971849108624,
121940,
128380,
123687.8714872644,
3363.5294511080738,
2652
],
[
120300,
121000,
119700,
120000,
215,
28.647038858872076,
-4836.464350846814,
-4497.319188234002,
-339.1451626128128,
117128.1720754292,
127640,
138151.8279245708,
-0.164710559770774,
121100,
127640,
122950.29718981154,
3216.13449031464,
2437
],
[
121700,
121700,
117900,
117900,
338,
25.859391631747215,
-4974.877080867242,
-4592.83076676065,
-382.04631410659204,
116004.25892549276,
126790,
137575.74107450724,
-0.17013551659448287,
120180,
126790,
121940.23775184923,
3257.8391695778805,
2099
],
[
118500,
118500,
117200,
118000,
986,
26.227535656681,
-5018.649139078494,
-4677.9944412242185,
-340.6546978542756,
115238.48611813165,
125925,
136611.51388186836,
-0.16972823318432964,
119600,
125925,
121152.19020147939,
3117.993514608032,
3085
],
[
117600,
118200,
116000,
117600,
369,
25.6782828759627,
-5027.659735807218,
-4747.927500140819,
-279.732235666399,
114620.10197575684,
125065,
135509.89802424316,
-0.16703151200164965,
118900,
125065,
120441.75216118351,
3052.4225492788873,
2716
],
[
117000,
117900,
116400,
116400,
163,
24.051032286286013,
-5073.150548220787,
-4812.972109756813,
-260.1784384639741,
113447.49255802337,
124520,
135592.50744197663,
-0.17784303633113768,
117980,
124520,
119633.40172894682,
2941.5352243303955,
2553
],
[
116400,
120000,
115500,
119700,
157,
36.05238471992764,
-4787.729953408416,
-4807.923678487134,
20.193725078717762,
113606.05961201452,
123770,
133933.94038798547,
-0.16423915953761772,
117920,
123770,
119646.72138315746,
3052.854136878225,
2710
]
] | no news data |
0 | [
[
1053,
1156,
1053,
1111,
247879,
42.58238567046175,
-23.817098043879923,
-18.987609466010746,
-4.829488577869178,
1047.7240895845368,
1139.3,
1230.875910415463,
-0.16075820313431602,
1091.4,
1139.3,
1103.8624165915508,
60.33054267592585,
1790359
],
[
1142,
1145,
1085,
1090,
89653,
39.82756430801492,
-23.7323169954102,
-19.93655097189064,
-3.795766023519562,
1042.6072456702832,
1135,
1227.3927543297168,
-0.16280661555897236,
1089.4,
1135,
1101.0899332732406,
60.30693248478829,
1700706
],
[
1090,
1114,
1064,
1079,
77505,
38.42527223227911,
-24.272932219595987,
-20.80382722143171,
-3.4691049981642763,
1036.5902839050977,
1130.2,
1223.8097160949023,
-0.1656515945760083,
1090.2,
1130.2,
1096.6719466185925,
59.570723021589124,
1623201
],
[
1079,
1124,
1079,
1108,
111918,
44.021155637266304,
-22.106486230344444,
-21.06435902321426,
-1.0421272071301857,
1040.9054513054461,
1124.55,
1208.1945486945538,
-0.14876092427113743,
1088.2000000000003,
1124.55,
1098.937557294874,
58.529957091475616,
1735119
],
[
1108,
1120,
1085,
1086,
36914,
40.978638403452344,
-21.912188247536506,
-21.23392486807871,
-0.6782633794577961,
1041.558276469498,
1118.85,
1196.1417235305018,
-0.1381627984636045,
1094.8,
1118.85,
1096.3500458358992,
56.84924587065593,
1698205
],
[
1090,
1105,
1078,
1088,
39584,
41.37532184931655,
-21.35070477670365,
-21.2572808498037,
-0.09342392689995194,
1047.4156373156657,
1112.75,
1178.0843626843343,
-0.11742864557957194,
1090.2000000000003,
1112.75,
1094.6800366687194,
54.717156879894794,
1737789
],
[
1088,
1099,
1080,
1099,
22731,
43.61976747429457,
-19.789990322043423,
-20.963822744251644,
1.1738324222082213,
1051.3658914781113,
1108.7,
1166.0341085218888,
-0.10342582938917429,
1092,
1108.7,
1095.5440293349754,
52.16593138847374,
1760520
],
[
1095,
1163,
1065,
1153,
145314,
53.11032266758032,
-14.033989078966897,
-19.577856011194697,
5.5438669322278,
1055.6549585791345,
1107.45,
1159.2450414208656,
-0.09353928650659726,
1106.8000000000002,
1107.45,
1107.0352234679804,
55.43979343215419,
1905834
],
[
1153,
1182,
1125,
1133,
73142,
49.768811294002425,
-10.959811591326115,
-17.854247127220983,
6.894435535894868,
1056.632473179181,
1106.8500000000001,
1157.0675268208192,
-0.09073953439186719,
1111.8000000000002,
1106.8500000000001,
1112.2281787743843,
55.55123675842889,
1832692
],
[
1133,
1158,
1130,
1137,
30009,
50.440404716290985,
-8.10728151877197,
-15.904854005531181,
7.797572486759211,
1058.0397412141972,
1106.1999999999998,
1154.3602587858024,
-0.08707332993274748,
1122,
1106.1999999999998,
1117.1825430195076,
53.583291275683976,
1862701
]
] | no news data |
0 | [
[
414,
415,
402,
411,
1261102,
24.667951913802398,
-12.167750347831998,
-13.2302259933088,
1.0624756454768018,
408.6314655917546,
430.35,
452.06853440824545,
-0.10093428329613306,
425.00000000000006,
430.35,
425.7343186284085,
19.418996305189868,
-26075346
],
[
412,
428,
409,
425,
1017333,
32.09222378410671,
-11.49981423197869,
-12.884143641042778,
1.3843294090640885,
408.6314655917546,
430.35,
452.06853440824545,
-0.10093428329613306,
424,
430.35,
425.58745490272685,
19.389067997676307,
-25058013
],
[
425,
431,
424,
425,
583177,
32.09222378410671,
-10.845450446259065,
-12.476405002086036,
1.6309545558269711,
408.3719639478315,
430.2000000000001,
452.0280360521687,
-0.10147854975438683,
422.2,
430.2000000000001,
425.4699639221815,
18.504134569270857,
-25058013
],
[
425,
434,
420,
431,
938318,
35.263373438660686,
-9.730544911051311,
-11.927232983879092,
2.196688072827781,
409.4563142544178,
430.7500000000001,
452.0436857455824,
-0.09886795470961023,
422,
430.7500000000001,
426.57597113774517,
18.182410671465796,
-24119695
],
[
432,
465,
421,
424,
4985488,
33.309073344357074,
-9.30455858106177,
-11.402698103315629,
2.0981395222538595,
410.0092314020302,
430.95000000000005,
451.8907685979699,
-0.09718421440060261,
423.2,
430.95000000000005,
426.0607769101962,
20.026524194932524,
-29105183
],
[
425,
444,
422,
436,
2234848,
39.499159505262696,
-7.907508794533612,
-10.703660241559227,
2.796151447025615,
411.13401055054663,
430.25000000000006,
449.3659894494535,
-0.08885991609275268,
428.2,
430.25000000000006,
428.04862152815696,
20.167486752437345,
-26870335
],
[
440,
440,
426,
436,
773414,
39.49915950526269,
-6.7228400581421965,
-9.907496204875821,
3.1846561467336247,
413.2637381228348,
429.4000000000001,
445.5362618771654,
-0.07515725140738369,
430.4,
429.4000000000001,
429.6388972225256,
19.726951984406107,
-26870335
],
[
432,
455,
428,
450,
3774354,
46.24954042466433,
-4.601258113013444,
-8.846248586503346,
4.244990473489903,
412.135711541627,
429.75000000000006,
447.3642884583731,
-0.08197458270330675,
435.4,
429.75000000000006,
433.7111177780205,
20.246455414091383,
-23095981
],
[
452,
475,
444,
447,
5580218,
45.08859585201994,
-3.125930285769982,
-7.702184926356674,
4.576254640586692,
411.79578372394263,
430.8500000000001,
449.9042162760575,
-0.08844941987261201,
438.6,
430.8500000000001,
436.36889422241643,
21.014565741656284,
-28676199
],
[
450,
460,
442,
444,
2050472,
43.90181315858361,
-2.173739762593243,
-6.596495893603988,
4.422756131010745,
412.6745327556988,
432.00000000000006,
451.3254672443013,
-0.08946975576065393,
442.59999999999997,
432.00000000000006,
437.89511537793317,
20.799239617252262,
-30726671
]
] | no news data |
0 | [
[
4395,
4475,
4105,
4445,
2037803,
76.41538055110297,
344.8522971897264,
222.37781727021041,
122.474479919516,
2289.555243786174,
3297.5,
4305.444756213826,
-0.6113387452396215,
3911,
3297.5,
3776.2547818673997,
277.1599897937906,
28752814
],
[
4435,
4435,
4230,
4385,
858548,
74.20849757798274,
378.25862884173193,
253.55397958451476,
124.70464925721717,
2283.5683460755854,
3375.5,
4467.431653924415,
-0.6469747616201538,
4145,
3375.5,
3898.00382549392,
272.7199905228055,
27894266
],
[
4385,
4390,
4150,
4350,
1016312,
72.88615183198235,
397.3290182688961,
282.30898732139104,
115.02003094750506,
2332.1580928034336,
3458,
4583.841907196566,
-0.6511520573722188,
4372,
3458,
3988.403060395136,
270.38284834260514,
26877954
],
[
4340,
4340,
4245,
4300,
421341,
70.94134075700539,
403.75363655776937,
306.59791716866675,
97.15571938910261,
2390.131730501106,
3532.5,
4674.868269498894,
-0.6467760903036908,
4408,
3532.5,
4050.722448316109,
258.5697877467048,
26456613
],
[
4220,
4390,
4220,
4315,
373578,
71.18970328217637,
405.38256955836505,
326.35484764660646,
79.02772191175859,
2474.5346631771185,
3609.5,
4744.465336822881,
-0.6288767623343295,
4359,
3609.5,
4103.577958652888,
252.24337433622586,
26830191
],
[
4350,
4530,
4250,
4440,
767530,
73.24212039556244,
412.01056470631556,
343.4859910585483,
68.52457364776728,
2498.700501295942,
3672.5,
4846.299498704058,
-0.6392373035828771,
4358,
3672.5,
4170.862366922311,
254.22599045506686,
27597721
],
[
4440,
4685,
4310,
4665,
919949,
76.48886862793165,
430.4568792557766,
360.88016869799395,
69.57671055778263,
2513.2320789068285,
3745.25,
4977.267921093171,
-0.6579095767135285,
4414,
3745.25,
4269.689893537849,
262.8527054225621,
28517670
],
[
4665,
4865,
4610,
4765,
1279273,
77.77936151865433,
447.9808364753744,
378.3003022534701,
69.68053422190434,
2538.8321511181343,
3823.25,
5107.667848881865,
-0.6718984366085741,
4497,
3823.25,
4368.751914830279,
262.2917978923791,
29796943
],
[
4685,
4915,
4540,
4690,
798419,
74.47754171233716,
450.6223318870202,
392.76470818018015,
57.85762370684006,
2598.65857190331,
3899.5,
5200.34142809669,
-0.6671837046271009,
4575,
3899.5,
4433.001531864224,
270.3423837572092,
28998524
],
[
4650,
4765,
4590,
4690,
501998,
74.47754171233716,
447.5565823447255,
403.72308301308925,
43.83349933163623,
2673.817237467061,
3974.75,
5275.682762532939,
-0.6545985345155991,
4650,
3974.75,
4484.40122549138,
263.5322134888371,
28998524
]
] | no news data |
0 | [
[
39150,
39350,
38250,
39300,
346627,
33.955000153529404,
-1357.9570387988424,
-1221.1022872005444,
-136.85475159829798,
38101.06375106351,
42115,
46128.93624893649,
-0.1906178914370883,
40020,
42115,
40496.97269026197,
1440.163563307801,
2268235
],
[
39700,
40250,
39350,
40000,
281697,
39.097310914677955,
-1325.3823024539015,
-1241.9582902512159,
-83.42401220268562,
38096.05820161471,
41827.5,
45558.94179838529,
-0.17842050318021832,
39970,
41827.5,
40397.57815220958,
1405.1518802143867,
2549932
],
[
40300,
40700,
40000,
40200,
231108,
40.52222835848283,
-1268.8022975972854,
-1247.32709172043,
-21.475205876855398,
38055.960100178316,
41605,
45154.039899821684,
-0.17060641268221052,
39960,
41605,
40358.062521767664,
1354.783888770502,
2781040
],
[
40650,
40800,
40300,
40800,
203219,
44.70214354047696,
-1162.1507006572283,
-1230.2918135077898,
68.14111285056151,
38263.74940670821,
41382.5,
44501.25059329179,
-0.1507279933929459,
40000,
41382.5,
40446.45001741413,
1300.8707538583233,
2984259
],
[
41350,
41450,
39700,
39700,
375182,
39.25538482052133,
-1153.097162306396,
-1214.852883267511,
61.755720961115,
38328.51535482265,
41137.5,
43946.48464517735,
-0.13656564668136606,
40000,
41137.5,
40297.16001393131,
1332.9514142970145,
2609077
],
[
40000,
40050,
39550,
39650,
191881,
39.0226355177579,
-1136.8518298400013,
-1199.2526725820092,
62.40084274200785,
38354.2622279356,
40927.5,
43500.7377720644,
-0.12574614975575835,
40070,
40927.5,
40167.72801114505,
1273.4548847043707,
2417196
],
[
39600,
39800,
39050,
39600,
228873,
38.77504945510341,
-1115.1570328382368,
-1182.4335446332548,
67.276511795018,
38669.3132097017,
40682.5,
42695.6867902983,
-0.09897065275232837,
39990,
40682.5,
40054.182408916044,
1236.06525008263,
2188323
],
[
39800,
39800,
39300,
39550,
201916,
38.51190797427172,
-1089.4399464939706,
-1163.834825005398,
74.39487851142735,
38746.483072144074,
40512.5,
42278.516927855926,
-0.08718380390526016,
39860,
40512.5,
39953.34592713283,
1183.4891607910135,
1986407
],
[
39350,
39400,
38900,
39050,
211569,
35.88900033029536,
-1096.7620019622045,
-1150.4202603967592,
53.65825843455468,
38560.091535457614,
40400,
42239.908464542386,
-0.09108457745259338,
39510,
40400,
39772.676741706266,
1145.3827921630839,
1774838
],
[
39150,
39400,
38750,
39300,
216270,
38.15695070015951,
-1070.0569228907407,
-1134.3475928955556,
64.29067000481496,
38435.16238103282,
40315,
42194.83761896718,
-0.09325747830669397,
39430,
40315,
39678.14139336502,
1109.9983070085777,
1991108
]
] | no news data |
0 | [
[
118100,
119000,
116600,
118900,
33503,
16.759441894080013,
-12321.716113507573,
-10807.249650178206,
-1514.466463329367,
112265.49918962119,
138090,
163914.5008103788,
-0.3740241988613051,
120200,
138090,
125928.35806591882,
4965.088039712016,
-628468
],
[
118700,
119400,
116800,
117500,
50851,
16.12388538476053,
-12335.499603633798,
-11112.899640869326,
-1222.5999627644724,
110009.99639235217,
136270,
162530.00360764784,
-0.3854113687186884,
119320,
136270,
124242.68645273506,
4796.153179732586,
-679319
],
[
117600,
119800,
117600,
119400,
31006,
20.528580358266773,
-12054.156188734036,
-11301.150950442268,
-753.0052382917675,
108435.20070761013,
134645,
160854.7992923899,
-0.3893170825859093,
118940,
134645,
123274.14916218806,
4617.856524037402,
-648313
],
[
120100,
120600,
119000,
119500,
40334,
20.76442652515074,
-11688.38392704635,
-11378.597545763085,
-309.78638128326565,
107214.93025383727,
133070,
158925.06974616274,
-0.38859351839126377,
118780,
133070,
122519.31932975045,
4402.295343749017,
-607979
],
[
119500,
121000,
118800,
121000,
44432,
24.389174159403016,
-11148.951141655183,
-11332.668264941505,
183.71712328632202,
106323.47704524305,
131725,
157126.52295475695,
-0.3856750496072416,
119260,
131725,
122215.45546380036,
4244.98853348123,
-563547
],
[
121000,
121800,
119800,
120200,
32423,
23.764757659144735,
-10663.082707042107,
-11198.751153361627,
535.6684463195197,
105756.58253865762,
130285,
154813.41746134238,
-0.3765347885227368,
119520,
130285,
121812.3643710403,
4084.632209661142,
-595970
],
[
119300,
120500,
119100,
119500,
28124,
23.20493513127775,
-10216.740398361857,
-11002.349002361672,
785.6086039998154,
105205.18087322483,
128935,
152664.81912677517,
-0.3680896440342059,
119920,
128935,
121349.89149683225,
3892.872766113918,
-624094
],
[
119700,
120400,
118500,
119100,
19681,
22.87335124690085,
-9782.520750269221,
-10758.383351943183,
975.8626016739618,
105046.14662069717,
127535,
150023.85337930283,
-0.352669516278713,
119860,
127535,
120899.91319746581,
3750.524711391495,
-643775
],
[
118300,
121700,
118300,
119000,
26563,
22.785691550493624,
-9338.815661304674,
-10474.469813815482,
1135.6541525108078,
104584.98611630248,
126430,
148275.01388369754,
-0.34556693638689445,
119760,
126430,
120519.93055797265,
3725.4872320063882,
-670338
],
[
119600,
121000,
118300,
119600,
28928,
24.651557236696075,
-8836.894971531263,
-10146.95484535864,
1310.0598738273766,
104655.84032885748,
125270,
145884.15967114252,
-0.3291156649020918,
119480,
125270,
120335.94444637813,
3652.2381440059316,
-641410
]
] | no news data |
0 | [
[
1435,
1478,
1354,
1354,
2527582,
31.1724752927748,
-882.2657083161725,
-1082.906100920211,
200.64039260403842,
-104.21292365845557,
1835.5500000000002,
3775.312923658456,
-2.1135495340998127,
1410.2,
1835.5500000000002,
1455.7381877919643,
316.68635018736484,
38258324
],
[
1364,
1402,
1326,
1345,
1073908,
31.048997914354782,
-834.5039429386779,
-1033.2256693239044,
198.72172638522648,
68.7133847459188,
1697.8000000000002,
3326.8866152540813,
-1.919055972734222,
1411.8,
1697.8000000000002,
1433.5905502335715,
299.49446803112454,
37184416
],
[
1348,
1366,
1322,
1323,
756297,
30.728575131180882,
-789.3287257005991,
-984.4462805992434,
195.11755489864436,
379.0266675030987,
1559.2,
2739.3733324969016,
-1.5138190514326595,
1367.8000000000002,
1559.2,
1411.4724401868575,
281.24486317175854,
36428119
],
[
1292,
1320,
1257,
1286,
1274531,
30.164756591987587,
-747.89140477959,
-937.1353054353128,
189.24390065572288,
813.0334631442691,
1439.0000000000002,
2064.966536855731,
-0.8700021360051854,
1348.6000000000001,
1439.0000000000002,
1386.3779521494862,
265.87023008806153,
35153588
],
[
1286,
1286,
1243,
1272,
789073,
29.94089852277553,
-708.0200974508268,
-891.3122638384157,
183.29216638758885,
1052.3035039412853,
1373.3500000000001,
1694.396496058715,
-0.46753776686018106,
1316,
1373.3500000000001,
1363.502361719589,
249.9509279389143,
34364515
],
[
1266,
1271,
1209,
1217,
978820,
29.02945218161414,
-673.1007529915303,
-847.6699616690387,
174.5692086775084,
1089.9756572473534,
1343.7,
1597.4243427526467,
-0.3776502831772667,
1288.6000000000001,
1343.7,
1334.2018893756715,
236.59729022899185,
33385695
],
[
1218,
1225,
1161,
1212,
807648,
28.943193122399702,
-638.4704887799273,
-805.8300670912165,
167.35957831128917,
1075.7858176384764,
1335.85,
1595.9141823615234,
-0.38936135398663557,
1262,
1335.85,
1309.7615115005374,
224.26891235549246,
32578047
],
[
1212,
1245,
1137,
1143,
1057230,
27.71911534832609,
-609.566771932889,
-766.5774080595511,
157.01063612666212,
1060.8858570316975,
1331.35,
1601.8141429683023,
-0.40630058657498397,
1226,
1331.35,
1276.4092092004298,
215.96399004438587,
31520817
],
[
1143,
1155,
1074,
1132,
1406923,
27.519300280455695,
-580.8522727287091,
-729.4323809933827,
148.58010826467364,
1081.5019523272904,
1335.5499999999997,
1589.598047672709,
-0.38043959068954275,
1195.2,
1335.5499999999997,
1247.527367360344,
206.32370504121545,
30113894
],
[
1133,
1153,
1094,
1095,
596250,
26.818998630552272,
-554.6873257997506,
-694.4833699546564,
139.79604415490576,
1046.8371962588085,
1322.1999999999998,
1597.5628037411911,
-0.41652216569534317,
1159.8000000000002,
1322.1999999999998,
1217.0218938882754,
195.8005832525572,
29517644
]
] | no news data |
0 | [
[
1113,
1134,
1104,
1117,
49468,
56.30113513536894,
-6.476354982384919,
-7.506278509512204,
1.029923527127285,
1100.9274681485842,
1123.55,
1146.1725318514157,
-0.04026973761989358,
1122.6000000000001,
1123.55,
1123.2553945178836,
25.3832892539481,
-286779
],
[
1117,
1125,
1113,
1113,
14494,
54.79947682589156,
-6.892390730962234,
-7.38350095380221,
0.49111022283997663,
1100.2846943193963,
1122.3,
1144.3153056806036,
-0.03923247915994593,
1119.2,
1122.3,
1121.2043156143068,
24.427340021523236,
-301273
],
[
1113,
1132,
1113,
1125,
17176,
58.385435381143516,
-6.182533944451961,
-7.143307551932161,
0.9607736074802,
1100.2846943193963,
1122.3,
1144.3153056806036,
-0.03923247915994593,
1120,
1122.3,
1121.9634524914454,
24.03967287712872,
-284097
],
[
1125,
1125,
1112,
1119,
19847,
55.99347536446496,
-6.034554593830762,
-6.921556960311882,
0.88700236648112,
1100.5749962406044,
1122.45,
1144.3250037593957,
-0.0389772439919741,
1117.4,
1122.45,
1121.3707619931563,
23.25112481447667,
-303944
],
[
1119,
1119,
1109,
1111,
10486,
52.882579702331306,
-6.488023141419944,
-6.834850196533496,
0.3468270551135513,
1100.275723472548,
1122.35,
1144.4242765274519,
-0.039335815970868195,
1117,
1122.35,
1119.296609594525,
22.304615899156907,
-314430
],
[
1111,
1184,
1105,
1129,
183996,
58.47301498386051,
-5.333469745469301,
-6.534574106320657,
1.2011043608513559,
1101.4977081006612,
1123.2,
1144.902291899339,
-0.038643682156942465,
1119.4,
1123.2,
1121.23728767562,
26.35428619207427,
-130434
],
[
1129,
1132,
1123,
1129,
10441,
58.47301498386051,
-4.368124837012601,
-6.101284252459046,
1.733159415446445,
1102.097496319752,
1122.7,
1143.302503680248,
-0.03670170781196756,
1122.6,
1122.7,
1122.7898301404962,
25.11469432121182,
-130434
],
[
1129,
1131,
1109,
1109,
26682,
50.7184575921784,
-5.157462873555005,
-5.912519976678238,
0.7550571031232334,
1103.7302528075847,
1123.0500000000002,
1142.3697471924156,
-0.03440585404463814,
1119.3999999999999,
1123.0500000000002,
1120.031864112397,
24.89221615541098,
-157116
],
[
1105,
1114,
1105,
1114,
20678,
52.417383875841104,
-5.318255205620289,
-5.793667022466649,
0.4754118168463597,
1104.627193992053,
1123.3000000000002,
1141.9728060079474,
-0.03324633848116656,
1118.3999999999999,
1123.3000000000002,
1118.8254912899176,
23.75705785859591,
-136438
],
[
1114,
1124,
1111,
1119,
25220,
54.12068658362736,
-4.984764808171576,
-5.631886579607635,
0.6471217714360593,
1104.627193992053,
1123.3000000000002,
1141.9728060079474,
-0.03324633848116656,
1120,
1123.3000000000002,
1118.860393031934,
22.988696582981916,
-111218
]
] | no news data |
0 | [
[
24600,
24700,
24350,
24500,
11102,
38.10329605466735,
-806.585546192633,
-607.5004601591215,
-199.08508603351152,
24695.27811071834,
26622.5,
28549.72188928166,
-0.14478143594941573,
25450,
26622.5,
25854.109107313783,
802.7049077990565,
-171216
],
[
24850,
25350,
24800,
25100,
14202,
43.34918976005503,
-827.6334149918584,
-651.527051125669,
-176.10636386618944,
24497.916440701323,
26540,
28582.083559298677,
-0.15388723129605703,
25090,
26540,
25703.287285851027,
806.0831286705525,
-157014
],
[
25200,
25600,
25150,
25300,
16680,
45.021841703438454,
-818.7377747064456,
-684.9691958418243,
-133.7685788646213,
24361.52691291614,
26477.5,
28593.47308708386,
-0.15983178827939656,
24930,
26477.5,
25622.629828680823,
784.2200480512273,
-140334
],
[
25100,
25700,
24900,
25150,
29720,
43.97318503279713,
-814.4037229192254,
-710.8561012573045,
-103.54762166192086,
24207.010120781593,
26377.5,
28547.989879218407,
-0.16457131109607862,
24890,
26377.5,
25528.10386294466,
785.3471874761397,
-170054
],
[
25250,
25250,
24800,
25050,
23589,
43.24993419979568,
-809.7043521694723,
-730.6257514397381,
-79.07860072973415,
24051.430001797766,
26292.5,
28533.569998202234,
-0.17047218774952813,
25020,
26292.5,
25432.48309035573,
761.3938169421297,
-193643
],
[
25000,
25200,
24800,
25000,
18779,
42.87025936038575,
-800.7837129533436,
-744.6573437424593,
-56.12636921088438,
23918.139354526185,
26177.5,
28436.860645473815,
-0.17261851937532727,
25120,
26177.5,
25345.986472284585,
735.5799728748347,
-212422
],
[
25000,
25200,
24400,
24550,
22958,
39.50866066074858,
-820.5663037332633,
-759.8391357406201,
-60.72716799264322,
23734.035194498712,
26040,
28345.964805501288,
-0.17710943206615112,
25010,
26040,
25186.789177827668,
740.181403383775,
-235380
],
[
24600,
24650,
23850,
23900,
40821,
35.21345537564366,
-878.5661534470673,
-783.5845392819097,
-94.98161416515768,
23435.918126191,
25932.5,
28429.081873809,
-0.19254463501852875,
24730,
25932.5,
24929.431342262134,
744.4541602849339,
-276201
],
[
24200,
24600,
24000,
24250,
26470,
39.05552582004036,
-886.0752533260093,
-804.0826820907296,
-81.99257123527968,
23234.822967930755,
25840,
28445.177032069245,
-0.2016390891694462,
24550,
25840,
24793.54507380971,
741.2788631217244,
-249731
],
[
24400,
26800,
24400,
26050,
215906,
54.123632153541315,
-738.270983962484,
-790.9203424650805,
52.64935850259644,
23237.79709783176,
25797.5,
28357.20290216824,
-0.1984458108086628,
24750,
25797.5,
25044.836059047768,
870.4732300416013,
-33825
]
] | no news data |
0 | [
[
2015,
2045,
1998,
2005,
367135,
23.447968898311615,
-207.0122481556009,
-157.9625309711101,
-49.04971718449079,
2047.745614052465,
2601.25,
3154.754385947535,
-0.4255680045728284,
2320,
2601.25,
2385.7162428622187,
169.459752971878,
2951396
],
[
2010,
2360,
2005,
2145,
2609230,
31.55534951251869,
-216.33115127073233,
-169.63625503103458,
-46.694896239697755,
1988.8687091380677,
2567,
3145.131290861932,
-0.4504334171109717,
2185,
2567,
2337.572994289775,
182.71262775960102,
5560626
],
[
2150,
2450,
2145,
2370,
2332452,
42.157832178820236,
-203.21825597608358,
-176.35265522004437,
-26.865600756039214,
1973.9470820759589,
2543.5,
3113.052917924041,
-0.4478497487116502,
2108,
2543.5,
2344.05839543182,
191.44744006248666,
7893078
],
[
2490,
2500,
2245,
2245,
1267140,
38.58209156987391,
-200.6002524720011,
-181.20217467043574,
-19.398077801565364,
1942.6794943594255,
2518,
3093.3205056405745,
-0.4569662475302419,
2153,
2518,
2324.2467163454558,
195.9869086294519,
6625938
],
[
2315,
2735,
2190,
2435,
9548692,
46.06978657917433,
-181.10637220558965,
-181.18301417746653,
0.0766419718768816,
1938.2311001046976,
2500.5,
3062.7688998953026,
-0.4497251748812658,
2240,
2500.5,
2346.3973730763646,
220.91641515591962,
16174630
],
[
2420,
2425,
2330,
2345,
1005349,
43.37241767279506,
-170.94898598882128,
-179.13620853973748,
8.187222550916204,
1923.9285759833842,
2484,
3044.0714240166158,
-0.4509431755367277,
2308,
2484,
2346.1178984610915,
212.63667121621108,
15169281
],
[
2345,
2367,
2265,
2275,
553916,
41.34480361366668,
-166.62682885615277,
-176.63433260302057,
10.007503746867798,
1903.2997682835444,
2465.75,
3028.2002317164556,
-0.45621026601760567,
2334,
2465.75,
2331.8943187688733,
204.73405184362457,
14615365
],
[
2260,
2265,
2175,
2190,
604762,
38.96287766049734,
-168.12226895043113,
-174.93191987250268,
6.80965092207154,
1873.8736792008772,
2448.25,
3022.626320799123,
-0.46921378192514884,
2298,
2448.25,
2303.5154550150987,
197.25304814050853,
14010603
],
[
2200,
2220,
2160,
2180,
390389,
38.68054206692982,
-168.17570755477527,
-173.5806774089572,
5.404969854181928,
1845.376829838715,
2428.5,
3011.623170161285,
-0.480233205815347,
2285,
2428.5,
2278.8123640120793,
187.44925898761505,
13620214
],
[
2200,
2245,
2175,
2225,
351190,
40.76081759706428,
-162.71129953761147,
-171.40680183468805,
8.695502297076587,
1825.346514145169,
2411.25,
2997.153485854831,
-0.48597489754677536,
2243,
2411.25,
2268.0498912096637,
179.06002620278542,
13971404
]
] | no news data |
0 | [
[
9700,
9700,
9010,
9060,
43524,
35.70554618554249,
-186.78382585687177,
-174.3661426498256,
-12.417683207046167,
8945.628930897306,
9399.5,
9853.371069102694,
-0.0965734494606508,
9198,
9399.5,
9230.517099059078,
280.35530871562514,
192382
],
[
9000,
9110,
9000,
9020,
16439,
34.65732780696457,
-193.46947194829045,
-178.18680850951858,
-15.282663438771863,
8941.27265082613,
9354.5,
9767.72734917387,
-0.08834835622938064,
9118,
9354.5,
9188.413679247264,
268.18707237879477,
175943
],
[
9260,
9390,
9110,
9180,
39226,
41.993018791298354,
-183.73920068717234,
-179.29728694504936,
-4.441913742122978,
8982.04980874365,
9319.5,
9656.95019125635,
-0.0724180892228875,
9090,
9319.5,
9186.730943397812,
275.459424351738,
215169
],
[
9180,
9220,
9070,
9110,
26155,
39.883422758258135,
-179.60592034655383,
-179.35901362535026,
-0.2469067212035725,
8972.47705100012,
9295,
9617.52294899988,
-0.06939708423881229,
9068,
9295,
9171.384754718249,
266.4980368980424,
189014
],
[
9150,
9170,
9040,
9110,
24195,
39.883422758258135,
-174.32080417830366,
-178.35137173594094,
4.0305675576372835,
8952.945435628684,
9279,
9605.054564371316,
-0.07027795330775208,
9096,
9279,
9159.1078037746,
256.74817711961083,
189014
],
[
9090,
9090,
9000,
9020,
28192,
37.10398712748162,
-175.37296895613144,
-177.75569117997907,
2.3827222238476224,
8925.74889769148,
9255.5,
9585.25110230852,
-0.07125516769672537,
9088,
9255.5,
9131.28624301968,
246.26616446821006,
160822
],
[
9030,
9060,
8890,
8940,
43515,
34.78354770687117,
-180.58052860877797,
-178.32065866573885,
-2.2598699430391207,
8894.090056602223,
9226,
9557.909943397777,
-0.07195099575065622,
9072,
9226,
9093.028994415745,
240.81858129190934,
117307
],
[
8950,
8950,
8630,
8660,
55364,
28.148331992653763,
-204.93881006189076,
-183.64428894496922,
-21.294521116921544,
8781.39278086498,
9199,
9616.60721913502,
-0.09079404699098151,
8968,
9199,
9006.423195532596,
246.47439691391583,
61943
],
[
8750,
8960,
8670,
8900,
35845,
38.90598922094759,
-202.54214954724193,
-187.42386106542375,
-15.118288481818183,
8744.305015337386,
9177.5,
9610.694984662614,
-0.09440370137022369,
8926,
9177.5,
8985.138556426078,
250.29765427720756,
97788
],
[
8950,
9050,
8870,
9030,
26312,
43.813171189227496,
-187.985881058019,
-187.5362650639428,
-0.449615994076197,
8735.01694870179,
9158.5,
9581.98305129821,
-0.09247869220903202,
8910,
9158.5,
8994.110845140862,
245.27639325740702,
124100
]
] | no news data |
0 | [
[
2080,
2140,
2070,
2125,
11736,
41.44923949062787,
-39.917179692387435,
-41.3861312590563,
1.4689515666688635,
2077.826265573078,
2170.5,
2263.173734426922,
-0.08539390410220851,
2148,
2170.5,
2152.5261184794945,
81.26104658012191,
97610
],
[
2110,
2120,
2085,
2105,
13672,
39.48867716411003,
-41.422637813754136,
-41.393432569995866,
-0.029205243758269717,
2069.91867612507,
2165.5,
2261.08132387493,
-0.08827644781799136,
2115,
2165.5,
2143.0208947835954,
78.31382896725607,
83938
],
[
2105,
2150,
2095,
2100,
5905,
38.992124092612315,
-42.52893534116356,
-41.62053312422941,
-0.9084022169341495,
2061.866915608094,
2161,
2260.133084391906,
-0.09174741729931131,
2103,
2161,
2134.4167158268765,
76.64855546959492,
78033
],
[
2100,
2140,
2070,
2090,
15968,
37.96392118127979,
-43.7087532291207,
-42.03817714520767,
-1.6705760839130335,
2053.0130309724877,
2156,
2258.9869690275123,
-0.09553522173238614,
2100,
2156,
2125.5333726615013,
76.17365865033814,
62065
],
[
2090,
2365,
2090,
2170,
219321,
49.448404749829066,
-37.75324014157604,
-41.181189744481344,
3.4279496029053007,
2054.218323726198,
2157.25,
2260.281676273802,
-0.09552131303632132,
2118,
2157.25,
2134.426698129201,
90.37554017531399,
281386
],
[
2175,
2290,
2170,
2195,
28934,
52.41315907681789,
-30.66270151011986,
-39.07749209760905,
8.414790587489193,
2054.1100890598573,
2157.5,
2260.8899109401427,
-0.09584232763860276,
2132,
2157.5,
2146.541358503361,
92.49157301993442,
310320
],
[
2195,
2280,
2165,
2200,
39389,
53.00677261607762,
-24.35914330587184,
-36.13382233926161,
11.774679033389774,
2054.5870074032027,
2157,
2259.4129925967973,
-0.09495873212498587,
2151,
2157,
2157.2330868026893,
94.09931780422481,
349709
],
[
2200,
2200,
2100,
2175,
14204,
49.67043800833109,
-21.137163022704954,
-33.13449047595029,
11.997327453245333,
2058.574019909029,
2159.75,
2260.925980090971,
-0.09369230706421652,
2166,
2159.75,
2160.7864694421514,
94.52079510392304,
335505
],
[
2160,
2175,
2125,
2175,
9628,
49.67043800833108,
-18.371940145321332,
-30.181980409824497,
11.810040264503165,
2064.4099396490697,
2163,
2261.5900603509303,
-0.09116048113816953,
2183,
2163,
2163.6291755537213,
91.34073831078568,
335505
],
[
2175,
2175,
2125,
2145,
9112,
45.66989567624001,
-18.389250538877604,
-27.82343443563512,
9.434183896757517,
2063.3361618962185,
2162.25,
2261.1638381037815,
-0.09149158340042222,
2178,
2162.25,
2159.9033404429774,
88.38782843144385,
326393
]
] | no news data |
0 | [
[
1726,
1743,
1716,
1741,
136310,
60.788380273714125,
7.720878978933115,
9.032872003218563,
-1.3119930242854476,
1698.2912268803857,
1721.2500000000002,
1744.2087731196148,
-0.026676860560191175,
1723.4,
1721.2500000000002,
1725.7012354364877,
32.92195558143635,
301399
],
[
1736,
1757,
1729,
1756,
62592,
65.40558119450644,
9.666476080009943,
9.159592818576838,
0.5068832614331047,
1698.49119268082,
1724.0500000000002,
1749.6088073191804,
-0.02964972862640901,
1730.8000000000002,
1724.0500000000002,
1731.7609883491903,
32.570387325619464,
363991
],
[
1759,
1761,
1727,
1761,
14616,
66.80856745208213,
11.4795054203978,
9.62357533894103,
1.8559300814567692,
1698.4545710036812,
1726.95,
1755.445428996319,
-0.033000873211521904,
1740.4,
1726.95,
1737.6087906793523,
32.672502516646645,
378607
],
[
1749,
1763,
1736,
1760,
11969,
66.23004910800012,
12.689377348958942,
10.236735740944614,
2.4526416080143285,
1700.0176314963999,
1729.8,
1759.5823685036,
-0.03443446468215988,
1748.8000000000002,
1729.8,
1742.0870325434819,
32.2673237654576,
366638
],
[
1745,
1762,
1745,
1762,
7507,
66.84835688981704,
13.652218576761015,
10.919832308107894,
2.732386268653121,
1698.2125560466143,
1731.3,
1764.3874439533856,
-0.03822265806432816,
1756.0000000000002,
1731.3,
1746.0696260347856,
31.176800639353484,
374145
],
[
1753,
1765,
1753,
1765,
46245,
67.8007068410635,
14.490316762910652,
11.633929199068447,
2.8563875638422047,
1698.7587811372753,
1733.8999999999999,
1769.0412188627245,
-0.04053430862532396,
1760.8000000000002,
1733.8999999999999,
1749.8557008278285,
29.80702916511395,
420390
],
[
1765,
1765,
1755,
1763,
3069,
66.43060411107884,
14.822270421427902,
12.271597443540339,
2.5506729778875634,
1699.4112666081978,
1736.1,
1772.788733391802,
-0.042265691367780765,
1762.2000000000003,
1736.1,
1752.484560662263,
28.392241367605813,
417321
],
[
1761,
1762,
1756,
1762,
2569,
65.7155453792225,
14.833661231702763,
12.784010201172823,
2.0496510305299402,
1700.4460284096724,
1738.1499999999996,
1775.8539715903269,
-0.04338402507301123,
1762.4,
1738.1499999999996,
1754.3876485298106,
26.864224127062542,
414752
],
[
1761,
1762,
1751,
1761,
2529,
64.96250038104871,
14.593769003494117,
13.145961961637083,
1.4478070418570343,
1701.0913718308584,
1739.7999999999997,
1778.508628169141,
-0.04449779074507567,
1762.6000000000001,
1739.7999999999997,
1755.7101188238487,
25.73106526084379,
412223
],
[
1764,
1766,
1743,
1759,
13421,
63.39776311627966,
14.079964334630176,
13.3327624362357,
0.7472018983944757,
1702.1513158115572,
1741.3499999999997,
1780.5486841884422,
-0.045021028728793745,
1762,
1741.3499999999997,
1756.368095059079,
25.53598917078352,
398802
]
] | no news data |
0 | [
[
5970,
6010,
5880,
5910,
70502,
44.345006524590254,
-4.562941939429038,
6.333363970643692,
-10.89630591007273,
5637.327095851852,
6034.5,
6431.672904148148,
-0.13163407213460854,
6036,
6034.5,
6067.559579142824,
217.3532557804107,
237381
],
[
5980,
6070,
5960,
6030,
37769,
50.15476672965538,
-7.724368164168482,
3.5218175436812578,
-11.24618570784974,
5643.303846172562,
6038.5,
6433.696153827438,
-0.13089215991634948,
6016,
6038.5,
6060.04766331426,
213.2565946532385,
275150
],
[
6030,
6060,
5980,
6020,
29977,
49.689266293037214,
-10.910962862591077,
0.6352614624267909,
-11.546224325017867,
5649.8906454716625,
6042.5,
6435.1093545283375,
-0.1299493105596483,
5992,
6042.5,
6052.038130651408,
203.7382664637215,
245173
],
[
6020,
6030,
5960,
5960,
31638,
46.87793342857346,
-18.069565969759424,
-3.105704024010452,
-14.963861945748972,
5657.892581337263,
6046,
6434.107418662737,
-0.1283848556608457,
5980,
6046,
6033.630504521127,
194.18553314488423,
213535
],
[
5980,
5980,
5880,
5900,
54646,
44.18568015687872,
-28.258561954353354,
-8.136275610079032,
-20.122286344274322,
5653.189775493338,
6044,
6434.810224506662,
-0.12932171558790934,
5964,
6044,
6006.904403616902,
187.45799506310678,
158889
],
[
5900,
5960,
5830,
5850,
62552,
42.01994013527538,
-39.907962660750854,
-14.490613020213397,
-25.41734964053746,
5642.693277707327,
6040,
6437.306722292673,
-0.13155851731545462,
5952,
6040,
5975.523522893522,
183.35385255859916,
96337
],
[
5840,
5870,
5720,
5730,
63510,
37.29524136392513,
-58.15284398159474,
-23.223059212489666,
-34.929784769105076,
5647.10447551346,
6041,
6434.89552448654,
-0.13040739099041224,
5892,
6041,
5926.418818314817,
180.97143451869923,
32827
],
[
5720,
5760,
5680,
5720,
82562,
36.922665108105456,
-72.58227699386225,
-33.094902768764186,
-39.487374225098065,
5644.9204784183885,
6040.5,
6436.0795215816115,
-0.13097575418644533,
5832,
6040.5,
5885.135054651854,
173.75918919593502,
-49735
],
[
5700,
5820,
5680,
5770,
34434,
40.14250993016214,
-79.07163588388539,
-42.29024939178843,
-36.78138649209696,
5624.666780958928,
6034,
6443.333219041072,
-0.1356755780712867,
5794,
6034,
5862.108043721483,
171.34781853908254,
-15301
],
[
5860,
5870,
5790,
5820,
25536,
43.26156908125541,
-79.2661861722645,
-49.68543674788364,
-29.580749424380855,
5604.74944816718,
6025,
6445.25055183282,
-0.1395022578698157,
5778,
6025,
5853.686434977187,
166.25154578629093,
10235
]
] | no news data |
0 | [
[
1260,
1291,
1246,
1249,
248547,
26.97727456651828,
-33.9515204234649,
-28.31325687474388,
-5.638263548721017,
1250.136976122821,
1320.0000000000002,
1389.8630238771796,
-0.10585306648057473,
1270.4,
1320.0000000000002,
1291.4038493648168,
38.54303794916635,
-3048752
],
[
1260,
1293,
1256,
1265,
324095,
31.67723061914271,
-34.29880586310628,
-29.51036667241636,
-4.788439190689921,
1243.1440271939991,
1315.9,
1388.655972806001,
-0.11057978996276457,
1265.2,
1315.9,
1286.1230794918536,
38.93282095279733,
-2724657
],
[
1267,
1271,
1229,
1235,
355329,
28.03385062501863,
-36.57318840569587,
-30.922931019072266,
-5.650257386623608,
1230.369208582783,
1311.45,
1392.5307914172172,
-0.12365060264168232,
1254,
1311.45,
1275.8984635934828,
39.15190517045466,
-3079986
],
[
1224,
1246,
1222,
1226,
261352,
27.029464638093252,
-38.65627229626398,
-32.469599274510614,
-6.186673021753364,
1217.4844261003605,
1305.65,
1393.8155738996397,
-0.1350523860140767,
1248.6000000000001,
1305.65,
1265.9187708747863,
38.0696262297079,
-3341338
],
[
1227,
1246,
1221,
1235,
235063,
29.740334390611885,
-39.12984204190843,
-33.80164782799018,
-5.328194213918252,
1208.1265115932383,
1300.9499999999998,
1393.7734884067613,
-0.14270108521735886,
1242,
1300.9499999999998,
1259.735016699829,
37.13608149901448,
-3106275
],
[
1237,
1250,
1201,
1213,
416923,
27.090920906315812,
-40.809934098559324,
-35.20330508210401,
-5.606629016455315,
1196.3547789349698,
1294.1499999999999,
1391.94522106503,
-0.15113429056141886,
1234.8000000000002,
1294.1499999999999,
1250.3880133598632,
37.98350424908487,
-3523198
],
[
1202,
1216,
1192,
1204,
349324,
26.067832124717984,
-42.379123782846364,
-36.638468822252484,
-5.740654960593879,
1185.114224075434,
1290.65,
1396.185775924566,
-0.16353895467332893,
1222.6000000000001,
1290.65,
1241.1104106878906,
36.984682517007386,
-3872522
],
[
1205,
1236,
1200,
1230,
281573,
33.84093531178985,
-41.05151884850898,
-37.521078827503786,
-3.530440021005191,
1178.5793202985524,
1285.55,
1392.5206797014475,
-0.16642009988168113,
1221.6000000000001,
1285.55,
1238.8883285503125,
36.914348051506856,
-3590949
],
[
1230,
1235,
1221,
1225,
121591,
33.11977842641543,
-39.94240935467178,
-38.00534493293738,
-1.937064421734398,
1172.2619402311916,
1280.2500000000002,
1388.2380597688089,
-0.16869839448359086,
1221.4,
1280.2500000000002,
1236.11066284025,
35.277608904970656,
-3712540
],
[
1232,
1240,
1225,
1234,
178925,
35.77293371669355,
-37.90031605488866,
-37.98433915732764,
0.0840231024389766,
1168.6948161136172,
1275.1000000000001,
1381.505183886383,
-0.16689700240982341,
1221.2,
1275.1000000000001,
1235.6885302722,
33.829208268901326,
-3533615
]
] | no news data |
0 | [
[
780,
800,
780,
793,
31957,
41.91562157068683,
-23.869103641357242,
-24.167822566063098,
0.2987189247058559,
768.2112690704396,
809.6499999999999,
851.0887309295601,
-0.10236208467747863,
784.4000000000001,
809.6499999999999,
794.9055852024637,
33.31594254983324,
1717118
],
[
785,
825,
785,
804,
97666,
46.401765631552905,
-21.750330766174557,
-23.684324206085392,
1.9339934399108358,
772.8328216770925,
806.85,
840.8671783229075,
-0.08432094769265046,
789.2,
806.85,
796.7244681619711,
33.79337522484515,
1814784
],
[
792,
819,
792,
808,
34238,
47.975297223483686,
-19.523368191417035,
-22.85213300315172,
3.328764811734686,
772.7906766985743,
806.25,
839.7093233014257,
-0.08299987175547456,
793.8000000000001,
806.25,
798.979574529577,
33.30813413735621,
1849022
],
[
800,
815,
795,
810,
29399,
48.78491047362194,
-17.396564257445448,
-21.761019254010467,
4.364454996565019,
772.7932704518292,
805.85,
838.9067295481708,
-0.08204189253129188,
800.6000000000001,
805.85,
801.1836596236617,
32.35755312754505,
1878421
],
[
807,
815,
801,
809,
43250,
48.37951009175369,
-15.611785514220514,
-20.531172506052478,
4.9193869918319635,
772.7698917736789,
805.45,
838.1301082263212,
-0.08114745353857143,
804.8,
805.45,
802.7469276989293,
31.04629933272041,
1835171
],
[
803,
815,
800,
810,
26122,
48.83737372901344,
-13.955770424637194,
-19.216092089769422,
5.260321665132228,
772.7929207692663,
805.1,
837.4070792307338,
-0.0802560656582629,
808.2,
805.1,
804.1975421591435,
29.900135094668954,
1861293
],
[
802,
822,
793,
805,
39381,
46.61120024296121,
-12.898142984939454,
-17.95250226880343,
5.054359283863974,
773.5271463186901,
805.5500000000002,
837.5728536813102,
-0.07950556435059285,
808.4000000000001,
805.5500000000002,
804.3580337273148,
29.83583973076403,
1821912
],
[
805,
822,
794,
802,
47223,
45.27759889380744,
-12.161846352869134,
-16.79437108561657,
4.632524732747438,
773.1788276520338,
804.8500000000001,
836.5211723479665,
-0.07870080722610764,
807.1999999999999,
804.8500000000001,
803.8864269818519,
29.70470832142374,
1774689
],
[
807,
807,
795,
797,
36480,
43.06601285993888,
-11.845239631413847,
-15.804544794776028,
3.959305163362181,
772.5751785644169,
803.8000000000001,
835.0248214355832,
-0.07769301178298875,
804.6,
803.8000000000001,
802.5091415854815,
28.440086298464905,
1738209
],
[
797,
803,
792,
800,
185423,
44.8079516763097,
-11.222881207123578,
-14.888212077245539,
3.665330870121961,
774.9024784674739,
801.9500000000002,
828.9975215325264,
-0.06745438377087416,
802.8,
801.9500000000002,
802.0073132683852,
27.194365848574556,
1923632
]
] | no news data |
0 | [
[
52300,
53000,
51700,
52300,
53122,
36.03244659426417,
-1533.5525509758081,
-1451.0586432111018,
-82.49390776470636,
51133.78641240385,
54290,
57446.21358759615,
-0.11627237382929256,
52420,
54290,
52929.82800025955,
1445.6909941354643,
-151895
],
[
52000,
52500,
51600,
51600,
53556,
32.80276204082297,
-1554.2194277589733,
-1471.6908001206762,
-82.52862763829717,
50785.0637964699,
54085,
57384.9362035301,
-0.12202777862734962,
52240,
54085,
52663.86240020764,
1406.713065982931,
-205451
],
[
51800,
52400,
51600,
52000,
28115,
36.31550750551615,
-1520.790691019196,
-1481.51077830038,
-39.27991271881592,
50607.3757221717,
53875,
57142.6242778283,
-0.12130391750638692,
52100,
53875,
52531.089920166116,
1363.3764184127217,
-177336
],
[
51700,
53100,
51600,
52700,
55809,
42.026930036210594,
-1421.4286814251318,
-1469.4943589253305,
48.06567750019872,
50624.71105595356,
53685,
56745.28894404644,
-0.11400908797788739,
52140,
53685,
52564.8719361329,
1373.1352456689558,
-121527
],
[
53200,
53600,
52400,
52700,
53664,
42.0269300362106,
-1327.3823356585563,
-1441.0719542719758,
113.6896186134195,
50634.391426041024,
53520,
56405.608573958976,
-0.1078329063512323,
52260,
53520,
52591.89754890632,
1360.7684424068877,
-121527
],
[
53100,
53100,
51600,
52100,
32304,
38.586821234769154,
-1286.435684865275,
-1410.1447003906358,
123.70901552536066,
50489.85030732625,
53395,
56300.14969267375,
-0.10881729347967985,
52220,
53395,
52493.51803912506,
1370.7135536635387,
-153831
],
[
51900,
52500,
51300,
51400,
27855,
34.98848965671366,
-1295.5351956697923,
-1387.2227994464672,
91.6876037766749,
50309.72592812954,
53200,
56090.27407187046,
-0.10865691999513004,
52180,
53200,
52274.81443130005,
1358.5197284018575,
-181686
],
[
51100,
52600,
51100,
52200,
38012,
41.68182704614489,
-1224.0828443551509,
-1354.594808428204,
130.51196407305315,
50300.07166232929,
53045,
55789.92833767071,
-0.10349432887814912,
52220,
53045,
52259.851545040045,
1368.625462087439,
-143674
],
[
51900,
52700,
51900,
52300,
20174,
42.479038074239774,
-1146.1747874065913,
-1312.9108042238815,
166.7360168172902,
50363.59210694204,
52890,
55416.40789305796,
-0.09553442590500902,
52140,
52890,
52267.88123603204,
1328.009357652622,
-123500
],
[
52100,
53000,
52000,
52800,
37071,
46.422744169949986,
-1032.187850624592,
-1256.7662135040237,
224.57836287943155,
50763.72511310916,
52715,
54666.27488689084,
-0.0740311063982107,
52160,
52715,
52374.304988825636,
1304.5801178202917,
-86429
]
] | no news data |
0 | [
[
8890,
8890,
8710,
8820,
2380,
55.40887499309419,
-67.77200057120172,
-111.28732802038581,
43.5153274491841,
8449.064621239002,
8695,
8940.935378760998,
-0.056569379818515925,
8762,
8695,
8753.596342441873,
232.37587179255505,
-291042
],
[
8820,
8820,
8600,
8720,
2288,
51.55358972138315,
-65.06255697482266,
-102.0423738112732,
36.97981683645054,
8458.999565028664,
8701,
8943.000434971336,
-0.05562589012098294,
8738,
8701,
8746.8770739535,
231.4918809502297,
-293330
],
[
8720,
8960,
8610,
8800,
11716,
54.293461202969766,
-55.81655350786059,
-92.79720975059068,
36.98065624273009,
8458.300398985119,
8703,
8947.699601014881,
-0.0562333910180125,
8778,
8703,
8757.501659162801,
239.95674659664186,
-281614
],
[
9080,
9080,
8740,
8810,
843,
54.638801932466826,
-47.13872681997964,
-83.66551316446848,
36.52678634448884,
8457.605602608995,
8706.5,
8955.394397391005,
-0.05717438635295573,
8792,
8706.5,
8768.001327330241,
247.1026932683103,
-280771
],
[
8740,
8820,
8690,
8820,
1089,
55.00491834222454,
-39.00494549107316,
-74.73339962978942,
35.72845413871626,
8456.869216827454,
8707.5,
8958.130783172546,
-0.05756664557508957,
8794,
8707.5,
8778.401061864193,
238.7382151777167,
-279682
],
[
8750,
8800,
8560,
8640,
5998,
47.56335255320085,
-46.546798347444565,
-69.09607937332045,
22.549281025875885,
8472.160328088064,
8712.5,
8952.839671911936,
-0.05517123028107558,
8758,
8712.5,
8750.720849491354,
240.2569140935941,
-285680
],
[
8680,
8680,
8530,
8670,
964,
48.806467623375184,
-49.532047185370175,
-65.1832729357304,
15.651225750360226,
8506.632505018197,
8722,
8937.367494981803,
-0.049384887636276825,
8748,
8722,
8734.576679593083,
233.8099916583374,
-284716
],
[
8670,
8700,
8580,
8680,
985,
49.238458569103074,
-50.508728785620406,
-62.248364105708404,
11.739635320087999,
8532.632424952042,
8729.5,
8926.367575047958,
-0.04510397503819414,
8724,
8729.5,
8723.661343674466,
225.68070653988474,
-283731
],
[
8750,
9600,
8650,
8830,
97138,
55.32783090891402,
-38.732525152932794,
-57.54519631515329,
18.812671162220497,
8563.89476760282,
8744,
8924.10523239718,
-0.04119515837080966,
8728,
8744,
8744.929074939573,
277.41779892989297,
-186593
],
[
8750,
8990,
8750,
8890,
9347,
57.52284746088287,
-24.27843370107803,
-50.891843792338236,
26.613410091260207,
8591.232227085697,
8760.5,
8929.767772914303,
-0.038643404580629724,
8742,
8760.5,
8773.943259951659,
274.7450990063292,
-177246
]
] | no news data |
0 | [
[
7200,
7260,
7170,
7170,
28121,
37.38193786406495,
3.071753175701815,
-4.649581666851259,
7.721334842553074,
6914.994531832547,
7223,
7531.005468167453,
-0.08528463745464566,
7300,
7223,
7288.339801553198,
162.71785948993917,
113750
],
[
7170,
7200,
7100,
7120,
17764,
35.435600357882755,
-10.262718653072625,
-5.772209064095533,
-4.490509588977092,
6911.710597850395,
7221.5,
7531.289402149605,
-0.08579641408283735,
7252,
7221.5,
7254.671841242559,
158.23801238351496,
95986
],
[
7100,
7160,
7000,
7040,
19540,
32.51825256854328,
-26.974766739400366,
-10.012720599156498,
-16.962046140243867,
6903.979532828673,
7219,
7534.020467171327,
-0.08727537530719691,
7200,
7219,
7211.7374729940475,
158.3638686418353,
76446
],
[
7040,
7060,
6950,
6970,
31374,
30.177155363919255,
-45.34489254219898,
-17.079154987764994,
-28.265737554433983,
6880.966530552067,
7212,
7543.033469447933,
-0.09180074027951564,
7114,
7212,
7163.389978395238,
154.90930659598993,
45072
],
[
6950,
7000,
6910,
6980,
24813,
30.942034247014032,
-58.42296953821278,
-25.347917897854554,
-33.075051640358225,
6858.234639949972,
7204,
7549.765360050028,
-0.09599260412271737,
7056,
7204,
7126.711982716191,
150.2729275534192,
69885
],
[
6980,
6980,
6860,
6860,
25825,
27.104885467672467,
-77.57618690502477,
-35.7935716992886,
-41.78261520573617,
6830.556723155946,
7197.5,
7564.443276844054,
-0.10196409221092151,
6994,
7197.5,
7073.369586172954,
148.11057558531786,
44060
],
[
6860,
6960,
6860,
6950,
13475,
33.741510126379026,
-84.5187225980535,
-45.53860187904158,
-38.98012071901192,
6820.195030053948,
7194.5,
7568.804969946052,
-0.10405308776038687,
6960,
7194.5,
7048.695668938363,
144.6741059006523,
57535
],
[
6980,
6980,
6900,
6960,
18058,
34.45555726479713,
-88.19713406583469,
-54.0703083164002,
-34.12682574943449,
6808.988702288863,
7191,
7573.011297711137,
-0.1062470581869383,
6944,
7191,
7030.956535150691,
140.0545269077486,
75593
],
[
7000,
7030,
6970,
6970,
26114,
35.20751712001524,
-89.27626402986971,
-61.111499459094105,
-28.164764570775603,
6801.159540482864,
7188.5,
7575.840459517136,
-0.10776669945527884,
6944,
7188.5,
7018.765228120553,
135.0506321286237,
101707
],
[
7010,
7040,
6970,
6980,
4898,
35.998259918406355,
-88.30662210391529,
-66.55052398805834,
-21.756098115856943,
6783.221960861272,
7181,
7578.778039138728,
-0.11078625237118167,
6944,
7181,
7011.012182496443,
130.40415840515058,
106605
]
] | no news data |
0 | [
[
2290,
2355,
2277,
2355,
41341,
44.15405235189066,
-44.31881485807935,
-33.15552248640232,
-11.16329237167703,
2278.948431689793,
2404,
2529.051568310207,
-0.10403624651431542,
2314,
2404,
2349.653282925693,
47.32928544206872,
-102551
],
[
2310,
2350,
2310,
2320,
19857,
39.54639827664167,
-44.485798403188255,
-35.42157766975951,
-9.064220733428748,
2269.497678039718,
2397,
2524.502321960282,
-0.10638491611204187,
2310,
2397,
2343.7226263405546,
47.162907910492386,
-122408
],
[
2320,
2405,
2320,
2405,
47898,
52.50815590755725,
-37.32903852083018,
-35.803069839973645,
-1.5259686808565363,
2270.1416008610117,
2394.25,
2518.3583991389883,
-0.10367204689484244,
2331,
2394.25,
2355.9781010724437,
49.86555734545721,
-74510
],
[
2410,
2795,
2390,
2475,
7059167,
60.09605206391541,
-25.712442732420186,
-33.784944418462956,
8.07250168604277,
2270.1416008610117,
2394.25,
2518.3583991389883,
-0.10367204689484244,
2367,
2394.25,
2379.7824808579553,
75.23230324935312,
6984657
],
[
2510,
2520,
2410,
2415,
325923,
52.37208980600297,
-21.10442674170099,
-31.248840883110567,
10.144414141409577,
2272.578627138461,
2391.25,
2509.921372861539,
-0.09925467672684923,
2394,
2391.25,
2386.8259846863643,
77.71571016011362,
6658734
],
[
2550,
2620,
2405,
2445,
1055646,
55.45491354366247,
-14.860489122286708,
-27.9711705309458,
13.11068140865909,
2272.152118238191,
2393,
2513.847881761809,
-0.10100115483644699,
2412,
2393,
2398.4607877490917,
87.52173086296266,
7714380
],
[
2435,
2495,
2405,
2420,
164541,
52.41046512982285,
-11.79346689485601,
-24.735629803727843,
12.942162908871833,
2272.152118238191,
2393,
2513.847881761809,
-0.10100115483644699,
2432,
2393,
2402.7686301992735,
87.69875008703676,
7549839
],
[
2420,
2470,
2385,
2415,
140471,
51.79797924658647,
-9.654991168009929,
-21.719502076584263,
12.064510908574334,
2272.2334722031724,
2393.25,
2514.2665277968276,
-0.10113153895065508,
2434,
2393.25,
2405.214904159419,
87.505982223677,
7409368
],
[
2400,
2460,
2400,
2435,
69039,
54.10822205822926,
-6.274077237655092,
-18.63041710879843,
12.356339871143337,
2272.2448741791413,
2394.5,
2516.7551258208587,
-0.10211328111994877,
2426,
2394.5,
2411.1719233275353,
85.54126920770007,
7478407
],
[
2440,
2485,
2420,
2445,
63670,
55.262780855808394,
-2.755992793785481,
-15.45553224579584,
12.69953945201036,
2271.874930152751,
2395.5,
2519.125069847249,
-0.10321441857420084,
2432,
2395.5,
2417.9375386620286,
84.07403569286434,
7542077
]
] | no news data |
0 | [
[
81100,
82800,
81100,
82000,
7729,
35.884526055993526,
-2629.7669283961586,
-2885.5557327522843,
255.78880435612564,
76893.26331842753,
83830,
90766.73668157247,
-0.16549532820165733,
80980,
83830,
81642.40738571578,
2189.516803175822,
-100153
],
[
81800,
83200,
81200,
82500,
9905,
38.06233019102493,
-2404.24248582992,
-2789.2930833678115,
385.05059753789146,
76822.46257611713,
83595,
90367.53742388287,
-0.16203211732478895,
81260,
83595,
81813.92590857262,
2175.9798886632634,
-90248
],
[
83400,
83600,
82000,
82000,
9560,
36.719153026826625,
-2240.0368116161553,
-2679.4418290174804,
439.40501740132504,
76808.87245217717,
83300,
89791.12754782283,
-0.15584940090811128,
81620,
83300,
81851.14072685811,
2134.838468044459,
-99808
],
[
82000,
83300,
81600,
83300,
8047,
42.40959609815575,
-1982.1544536239962,
-2539.9843539387834,
557.8299003147872,
76961.58421779038,
83065,
89168.41578220962,
-0.14695517443471057,
82180,
83065,
82140.91258148648,
2103.778577469855,
-91761
],
[
83200,
83600,
81800,
82900,
9510,
41.182474609313594,
-1789.430048318187,
-2389.873492814664,
600.4434444964772,
77656.26119908983,
82690,
87723.73880091017,
-0.12174963843052777,
82540,
82690,
82292.73006518919,
2082.0801076505795,
-101271
],
[
82900,
83500,
81600,
82000,
9911,
38.48427580816193,
-1689.8376504481857,
-2249.8663243413685,
560.0286738931827,
78062.30080763047,
82380,
86697.69919236953,
-0.10482396679702674,
82540,
82380,
82234.18405215135,
2069.074385675538,
-111182
],
[
82000,
83800,
82000,
83600,
12238,
45.34056041289335,
-1464.9166817414953,
-2092.876395821394,
627.9597140798987,
78681.10120266423,
82160,
85638.89879733577,
-0.084685949302234,
82760,
82160,
82507.34724172109,
2049.8547866987137,
-98944
],
[
83900,
85300,
82700,
84300,
17809,
48.06767390485901,
-1216.1618865241035,
-1917.533493961936,
701.3716074378326,
79287.84914761197,
82010,
84732.15085238803,
-0.0663858273963671,
83220,
82010,
82865.87779337687,
2089.1508733630913,
-81135
],
[
85300,
85300,
84000,
84700,
10953,
49.614668485875725,
-975.5003018207499,
-1729.126855533699,
753.6265537129491,
79321.43007518857,
82000,
84678.56992481143,
-0.06533097377588842,
83500,
82000,
83232.7022347015,
2032.7829538371564,
-70182
],
[
84400,
87900,
84400,
86600,
21612,
56.277173374660435,
-624.2640140694566,
-1508.1542872408504,
883.8902731713938,
78821.2458316247,
82185,
85548.7541683753,
-0.08185810472410521,
84240,
82185,
83906.1617877612,
2137.584171420217,
-48570
]
] | no news data |
0 | [
[
8160,
8280,
8090,
8090,
51733,
41.41167095149402,
-97.85043573200528,
-93.67124621915104,
-4.1791895128542365,
7979.498970253567,
8267,
8554.501029746434,
-0.06955389615251813,
8142,
8267,
8171.653365230907,
131.4916924125263,
-331938
],
[
8100,
8210,
8100,
8200,
22452,
47.85752051569834,
-90.1893033452252,
-92.97485764436588,
2.785554299140685,
7977.198762224519,
8255.5,
8533.80123777548,
-0.06742201872096924,
8142,
8255.5,
8177.322692184726,
130.67085724020302,
-309486
],
[
8200,
8230,
8170,
8220,
9907,
48.957099405100145,
-81.56375172202024,
-90.69263645989676,
9.128884737876518,
7978.838197212383,
8245,
8511.161802787616,
-0.06456320261676558,
8160,
8245,
8185.858153747781,
125.62293886590281,
-299579
],
[
8210,
8325,
8180,
8300,
56300,
53.207731252271934,
-67.49457308022647,
-86.05302378396271,
18.55845070373624,
7980.46763661025,
8241.5,
8502.53236338975,
-0.06334583835218095,
8194,
8241.5,
8208.686522998225,
127.00701466119547,
-243279
],
[
8200,
8290,
8150,
8210,
37790,
48.33148641415762,
-62.882030576482066,
-81.4188251424666,
18.536794565984536,
7978.129120133666,
8239.5,
8500.870879866334,
-0.06344338366802203,
8204,
8239.5,
8208.94921839858,
128.64937075682437,
-281069
],
[
8220,
8290,
8200,
8250,
26393,
50.50266115550292,
-55.36072769660859,
-76.207205653295,
20.846477956686414,
7978.2538190271825,
8234.5,
8490.746180972817,
-0.06223721682502094,
8236,
8234.5,
8217.159374718864,
125.88870141705121,
-254676
],
[
8250,
8250,
8180,
8180,
10019,
46.79665328511166,
-54.42112313036341,
-71.84998914870869,
17.428866018345275,
7984.900110345785,
8221,
8457.099889654215,
-0.05743824100576939,
8232,
8221,
8209.72749977509,
121.89665131583327,
-264695
],
[
8180,
8270,
8160,
8210,
35556,
48.539557377174795,
-50.67161957412827,
-67.61431523379261,
16.942695659664338,
8010.296561004452,
8206.5,
8402.703438995548,
-0.04781659391836908,
8230,
8206.5,
8209.781999820072,
121.04689050755947,
-229139
],
[
8230,
8240,
8190,
8190,
11023,
47.424165043564834,
-48.75196157908067,
-63.84184450285023,
15.089882923769558,
8051.693446710254,
8191,
8330.306553289747,
-0.03401454115242259,
8208,
8191,
8205.825599856058,
115.97211261416237,
-240162
],
[
8200,
8250,
8170,
8190,
19220,
47.424165043564834,
-46.6923781176738,
-60.411951225814946,
13.719573108141148,
8062.918346907132,
8195.5,
8328.081653092868,
-0.03235474421154726,
8204,
8195.5,
8202.660479884846,
113.40267599886505,
-240162
]
] | no news data |
0 | [
[
3990,
4005,
3975,
3990,
2548,
41.76199061600206,
12.59322961962971,
1.476509488787132,
11.116720130842578,
3838.099076967509,
3934.25,
4030.400923032491,
-0.04887890857596286,
3994,
3934.25,
3969.5918199049843,
52.703003413772805,
-8408
],
[
3955,
3995,
3955,
3980,
3851,
40.64640961638899,
13.083145653522024,
3.797836721734111,
9.285308931787913,
3837.955330229645,
3936.25,
4034.544669770355,
-0.049943306329808874,
3991,
3936.25,
3971.6734559239876,
51.795646027074746,
-12259
],
[
3960,
4000,
3955,
3955,
15711,
37.91928637301205,
11.323585330748301,
5.30298644353695,
6.020598887211351,
3838.166612908024,
3936.75,
4035.333387091976,
-0.05008364112121723,
3983,
3936.75,
3968.33876473919,
51.31024273942655,
-27970
],
[
3955,
3990,
3950,
3980,
9758,
42.10265295555949,
11.810270715118804,
6.6044432978533205,
5.205827417265484,
3838.8678355116385,
3939.25,
4039.6321644883615,
-0.05096511492713662,
3979,
3939.25,
3970.671011791352,
50.502368258038935,
-18212
],
[
3980,
3980,
3950,
3960,
17093,
39.792477969217096,
10.461545352843586,
7.375863708851374,
3.0856816439922126,
3843.2298000405976,
3942.25,
4041.2701999594024,
-0.05023537317998725,
3973,
3942.25,
3968.536809433082,
49.03791338246473,
-35305
],
[
3960,
3970,
3900,
3930,
7110,
36.55259329445053,
6.89246940971816,
7.279184849024732,
-0.38671543930657215,
3854.3126472732056,
3945.75,
4037.1873527267944,
-0.04634726109195687,
3961,
3945.75,
3960.829447546466,
50.535205283717254,
-42415
],
[
3930,
3985,
3930,
3960,
4307,
41.66734974589304,
6.410800572115932,
7.105507993642973,
-0.694707421527041,
3867.2186126815586,
3950.5,
4033.7813873184414,
-0.0421624540278149,
3957,
3950.5,
3960.663558037173,
50.85411919202317,
-38108
],
[
3960,
3980,
3960,
3960,
1996,
41.66734974589305,
5.960367145822602,
6.876479824078899,
-0.9161126782562974,
3882.3062581595636,
3955.25,
4028.1937418404364,
-0.03688451644797996,
3958,
3955.25,
3960.5308464297386,
48.65025353545009,
-38108
],
[
3990,
3990,
3920,
3955,
7532,
41.02804196467154,
5.140678653474879,
6.529319589958096,
-1.3886409364832168,
3904.574719649513,
3960.25,
4015.925280350487,
-0.028117053393339763,
3953,
3960.25,
3959.424677143791,
50.175235425775085,
-45640
],
[
3955,
3975,
3950,
3955,
6555,
41.02804196467154,
4.439889337208115,
6.111433539408099,
-1.6715442021999847,
3904.074719649513,
3959.75,
4015.425280350487,
-0.028120603750482684,
3952,
3959.75,
3958.539741715033,
48.37700432393401,
-45640
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.