labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
818,
821,
805,
805,
43303,
66.58737900148155,
20.718304309167934,
15.26712534722563,
5.451178961942304,
692.0740365902386,
767.55,
843.0259634097613,
-0.19666722274708184,
812.0000000000001,
767.55,
800.1268691937984,
22.93207680048473,
966124
],
[
800,
827,
786,
799,
27383,
63.203527427938006,
19.624649489363833,
16.13863017565327,
3.486019313710564,
698.266415527185,
771.4999999999999,
844.7335844728148,
-0.18984727018228095,
808.4000000000001,
771.4999999999999,
799.9014953550388,
24.222642743307247,
938741
],
[
804,
820,
801,
806,
27197,
65.41192494576285,
19.10255925174681,
16.73141599087198,
2.371143260874831,
706.1430032137073,
775.9999999999999,
845.8569967862925,
-0.18004380615023868,
808.4000000000001,
775.9999999999999,
801.1211962840312,
23.99245397592816,
965938
],
[
817,
817,
800,
808,
49989,
66.03906897129973,
18.635365370403065,
17.112205866778197,
1.5231595036248677,
711.3877139816508,
779.6999999999999,
848.0122860183491,
-0.17522710277888712,
807.8000000000001,
779.6999999999999,
802.496957027225,
23.492992977647578,
1015927
],
[
801,
809,
800,
805,
26807,
64.15983826734418,
17.81764520273589,
17.253293733969738,
0.5643514687661515,
718.9264748717611,
783.55,
848.1735251282388,
-0.16495060973323677,
804.6,
783.55,
802.99756562178,
22.457779193529895,
989120
],
[
806,
813,
800,
804,
30890,
63.51106642667172,
16.894159086156378,
17.181466804407066,
-0.28730771825068757,
726.9772555642926,
787.2000000000002,
847.4227444357077,
-0.15300494013137084,
804.4000000000001,
787.2000000000002,
803.198052497424,
21.782223536849187,
958230
],
[
804,
808,
794,
805,
29904,
63.90413727912503,
16.05787612774043,
16.95674866907374,
-0.8988725413333114,
736.1151366754422,
790.8500000000001,
845.5848633245581,
-0.13842034096113792,
805.6000000000001,
790.8500000000001,
803.5584419979392,
21.226350427074244,
988134
],
[
805,
809,
794,
804,
50074,
63.171288967579876,
15.139900862568538,
16.593379107772698,
-1.4534782452041597,
747.6976001850364,
794.5500000000001,
841.4023998149637,
-0.11793442782698038,
805.2,
794.5500000000001,
803.6467535983513,
20.78161111085466,
938060
],
[
796,
804,
793,
798,
90467,
58.813202175215864,
13.769522511079913,
16.028607788434144,
-2.259085277354231,
761.4066770248124,
797.8500000000001,
834.2933229751878,
-0.09135382083145376,
803.2,
797.8500000000001,
802.5174028786811,
20.08292460293647,
847593
],
[
795,
804,
779,
785,
50571,
50.65854619692128,
11.501909585998192,
15.123268147946954,
-3.621358561948762,
771.4071739328301,
799.7500000000001,
828.0928260671701,
-0.07087921492258828,
799.2,
799.7500000000001,
799.0139223029449,
20.434144274155294,
797022
]
] | no news data |
0 | [
[
2560,
2615,
2560,
2600,
41796,
42.57528330013698,
-32.77181034612431,
-37.58202702273277,
4.810216676608455,
2557.711056612142,
2599.5,
2641.288943387858,
-0.03215152405297798,
2578,
2599.5,
2585.3778491624375,
40.10525918591055,
-709708
],
[
2585,
2625,
2585,
2610,
47035,
45.770766108239854,
-28.768295963143373,
-35.81928081081489,
7.050984847671515,
2557.7929835790583,
2599.25,
2640.7070164209417,
-0.03189921432793438,
2582,
2599.25,
2590.30227932995,
40.09774067263122,
-662673
],
[
2610,
2625,
2590,
2625,
55054,
50.243408620550255,
-24.10721437005941,
-33.476867522663795,
9.369653152604386,
2557.796536810172,
2600.75,
2643.703463189828,
-0.033031597185295164,
2593,
2600.75,
2597.2418234639604,
39.73361633887185,
-607619
],
[
2615,
2630,
2610,
2620,
46345,
48.79862848112488,
-20.57950412624632,
-30.897394843380305,
10.317890717133984,
2557.615754636742,
2601.25,
2644.884245363258,
-0.03354867495493154,
2602,
2601.25,
2601.7934587711684,
38.32407231466672,
-653964
],
[
2620,
2630,
2595,
2595,
71202,
42.255824155887815,
-19.57540630985477,
-28.6329971366752,
9.05759082682043,
2557.9637127574615,
2599.5,
2641.0362872425385,
-0.03195713578960453,
2610,
2599.5,
2600.434767016935,
38.086638577904814,
-725166
],
[
2580,
2600,
2555,
2555,
71600,
34.32569409896593,
-21.756521623965,
-27.25770203413316,
5.5011804101681605,
2551.4257819218706,
2596.25,
2641.0742180781294,
-0.03452997059461102,
2601,
2596.25,
2591.347813613548,
38.58045010805447,
-796766
],
[
2560,
2575,
2535,
2565,
34134,
37.4843836427991,
-22.419714287453644,
-26.290104484797258,
3.870390197343614,
2548.4962880104677,
2593.25,
2638.0037119895323,
-0.03451553995143727,
2592,
2593.25,
2586.0782508908387,
38.68184652890772,
-762632
],
[
2565,
2620,
2560,
2620,
45862,
51.3450933459327,
-18.296349972096777,
-24.691353582257165,
6.395003610160387,
2548.9426211449336,
2593,
2637.0573788550664,
-0.03398178083691972,
2591,
2593,
2592.862600712671,
40.20457177684288,
-716770
],
[
2640,
2640,
2605,
2610,
37026,
49.208796081997015,
-15.65500926950017,
-22.88408471970577,
7.229075450205599,
2549.5189760353182,
2592.5,
2635.4810239646818,
-0.03315797412897339,
2589,
2592.5,
2596.290080570137,
39.83281664992553,
-753796
],
[
2610,
2635,
2590,
2610,
58585,
49.208796081997015,
-13.407178129066779,
-20.988703401577972,
7.581525272511193,
2550.148130897553,
2592,
2633.851869102447,
-0.03229310887534485,
2592,
2592,
2599.0320644561098,
40.20190117493085,
-753796
]
] | no news data |
0 | [
[
270,
277,
270,
276,
201074,
38.03805515098977,
-10.937689237516224,
-12.887785418183913,
1.950096180667689,
265.12955511836583,
279.34999999999997,
293.5704448816341,
-0.10181095315292027,
273.40000000000003,
279.34999999999997,
275.7826209157178,
13.256048440360182,
17083932
],
[
276,
276,
270,
273,
209031,
36.62525893387146,
-10.470920094236817,
-12.404412353394495,
1.9334922591576778,
264.4862230516773,
278.79999999999995,
293.1137769483226,
-0.1026813267454996,
273.20000000000005,
278.79999999999995,
275.22609673257426,
12.73775926604874,
16874901
],
[
274,
278,
271,
272,
175707,
36.143363059198734,
-10.065663129055054,
-11.936662508526608,
1.870999379471554,
265.4469817590664,
279.05,
292.65301824093365,
-0.09749520330359172,
272.2,
279.05,
274.58087738605946,
12.327919318473832,
16699194
],
[
272,
280,
272,
275,
102378,
38.74714596797236,
-9.39412945970696,
-11.428155898762679,
2.034026439055719,
265.77054319670606,
278.25,
290.72945680329394,
-0.0896995996642871,
273.20000000000005,
278.25,
274.6647019088476,
12.01878222429713,
16801572
],
[
275,
278,
261,
266,
354829,
34.236910322418616,
-9.478892203554324,
-11.038303159721009,
1.5594109561666851,
264.41339713143276,
277.15000000000003,
289.8866028685673,
-0.09191126010151379,
272.40000000000003,
277.15000000000003,
272.9317615270781,
12.374583493990192,
16446743
],
[
268,
289,
268,
285,
555096,
47.99856403589248,
-7.921610681456912,
-10.41496466406819,
2.4933539826112785,
264.61109668059555,
277.05,
289.48890331940447,
-0.08979536776325182,
274.2,
277.05,
275.3454092216625,
13.133541815848035,
17001839
],
[
285,
290,
273,
275,
432008,
42.90913295309094,
-7.408964352959458,
-9.813764601846446,
2.4048002488869873,
264.50569225824984,
276.65000000000003,
288.79430774175023,
-0.08779546532984056,
274.6,
276.65000000000003,
275.27632737733006,
13.409717400430319,
16569831
],
[
275,
310,
275,
282,
1876525,
47.134784874966684,
-6.364481168490386,
-9.123907915175234,
2.7594267466848486,
265.3052644176255,
276.30000000000007,
287.29473558237464,
-0.07958549100524481,
276.6,
276.30000000000007,
276.6210619018641,
14.951880443256725,
18446356
],
[
282,
293,
282,
286,
256482,
49.43781464819355,
-5.154535868197058,
-8.3300335057796,
3.1754976375825414,
265.3052644176255,
276.30000000000007,
287.29473558237464,
-0.07958549100524481,
278.8,
276.30000000000007,
278.4968495214913,
14.669603268738388,
18702838
],
[
286,
288,
279,
279,
183420,
45.686845808252485,
-4.706236434996356,
-7.6052740916229515,
2.8990376566265956,
265.3136962709421,
276.35,
287.38630372905794,
-0.07987192856202582,
281.40000000000003,
276.35,
278.5974796171931,
14.264631606685647,
18519418
]
] | no news data |
0 | [
[
1954,
1990,
1951,
1954,
29287,
32.892114913125035,
-11.421401555203147,
-4.918587362908478,
-6.502814192294669,
1938.2519842132137,
1985.3,
2032.3480157867862,
-0.047396379173713,
1952.6,
1985.3,
1966.1290381612284,
36.741430096786765,
-324347
],
[
1931,
1954,
1931,
1946,
16603,
31.047122780814522,
-12.584721980645554,
-6.451814286455893,
-6.132907694189661,
1934.7415284208325,
1984.3000000000002,
2033.8584715791678,
-0.04995058366090575,
1943.8,
1984.3000000000002,
1962.103230528983,
35.759899375587715,
-340950
],
[
1959,
1960,
1930,
1950,
32001,
33.068683430087745,
-13.033651408206879,
-7.768181710806091,
-5.265469697400788,
1930.5376438395504,
1981.8500000000001,
2033.16235616045,
-0.05178228035466839,
1948,
1981.8500000000001,
1959.6825844231864,
35.348477991617166,
-308949
],
[
1948,
1965,
1942,
1964,
36047,
39.72900877378057,
-12.120035986402172,
-8.638552565925307,
-3.4814834204768648,
1928.863088962823,
1980.1,
2031.3369110371768,
-0.05175184186372095,
1953.6000000000001,
1980.1,
1960.546067538549,
34.466443849358804,
-272902
],
[
1965,
2150,
1942,
1942,
772370,
34.00288003395309,
-13.02110611477292,
-9.51506327569483,
-3.5060428390780896,
1924.0223312367677,
1977.45,
2030.8776687632324,
-0.05403693520769911,
1951.2,
1977.45,
1956.8368540308395,
46.86169786011889,
-1045272
],
[
1941,
1947,
1921,
1942,
35744,
34.00288003395309,
-13.578684065892276,
-10.32778743373432,
-3.2508966321579553,
1919.9915812854554,
1974.55,
2029.1084187145445,
-0.05526162286550818,
1948.8000000000002,
1974.55,
1953.8694832246717,
45.37157658439611,
-1045272
],
[
1932,
1950,
1931,
1936,
30477,
32.52034012282259,
-14.33942252826887,
-11.13011445264123,
-3.2093080756276393,
1915.582531648677,
1971.35,
2027.1174683513227,
-0.056577947448522896,
1946.8000000000002,
1971.35,
1950.2955865797376,
43.487892542653526,
-1075749
],
[
1936,
1950,
1932,
1939,
30793,
34.06823018492458,
-14.532714229238763,
-11.810634407960737,
-2.722079821278026,
1912.1623380423287,
1968.55,
2024.9376619576713,
-0.057288523997532495,
1944.6000000000001,
1968.55,
1948.0364692637902,
41.66732878960685,
-1044956
],
[
1939,
1944,
1921,
1925,
55885,
30.546761247577994,
-15.635347735933465,
-12.575577073555284,
-3.059770662378181,
1907.7012625701466,
1964.55,
2021.3987374298533,
-0.057874564078138374,
1936.8,
1964.55,
1943.4291754110322,
40.33394816177779,
-1100841
],
[
1920,
1935,
1908,
1910,
56753,
27.291742724801924,
-17.517634982079926,
-13.563988655260212,
-3.9536463268197135,
1901.329674642872,
1959.8,
2018.2703253571278,
-0.05966968604666586,
1930.4,
1959.8,
1936.743340328826,
39.38152329307938,
-1157594
]
] | no news data |
0 | [
[
1751,
1830,
1751,
1788,
225981,
49.26035327795525,
-19.422687709317415,
-35.87753296200755,
16.454845252690134,
1668.236311188533,
1753.7000000000005,
1839.163688811468,
-0.09746671473053266,
1791.8000000000002,
1753.7000000000005,
1780.7464532521321,
61.80300537668383,
-2526107
],
[
1788,
1865,
1742,
1745,
108142,
43.21614526803854,
-20.66305995267794,
-32.83463836014163,
12.171578407463691,
1669.944910309383,
1754.6000000000006,
1839.2550896906182,
-0.0964950298536619,
1775.4,
1754.6000000000006,
1773.5971626017058,
66.17421927834927,
-2634249
],
[
1745,
1752,
1714,
1715,
98216,
39.56837424472084,
-23.792547494311748,
-31.026220186975657,
7.233672692663909,
1666.5495274129376,
1753.0000000000005,
1839.4504725870634,
-0.09863145760075628,
1756.4,
1753.0000000000005,
1761.8777300813647,
64.16177504418147,
-2732465
],
[
1715,
1825,
1715,
1813,
125463,
53.404512835093165,
-18.155621237821833,
-28.452100397144896,
10.296479159323063,
1667.441055424544,
1757.1500000000003,
1846.8589445754567,
-0.10210732672276852,
1761,
1757.1500000000003,
1772.102184065092,
67.43593396959707,
-2607002
],
[
1820,
1820,
1771,
1797,
127539,
51.33786252053004,
-14.808677632448735,
-25.723415844205665,
10.91473821175693,
1670.5630282058985,
1760.7000000000003,
1850.836971794102,
-0.10238765467609674,
1771.6,
1760.7000000000003,
1777.0817472520737,
66.11908154319728,
-2734541
],
[
1741,
1900,
1741,
1813,
393211,
53.284713632727346,
-10.741315233567093,
-22.72699572207795,
11.985680488510859,
1674.3075769493323,
1765.3000000000004,
1856.2924230506685,
-0.10309003914424525,
1776.6,
1765.3000000000004,
1784.2653978016592,
72.75343286154033,
-2341330
],
[
1797,
1869,
1797,
1840,
155757,
56.45098653605538,
-5.278380986767388,
-19.23727277501584,
13.958891788248451,
1674.193273338916,
1770.2500000000002,
1866.3067266610844,
-0.10852334603709556,
1795.6,
1770.2500000000002,
1795.4123182413275,
72.69961622857316,
-2185573
],
[
1835,
1874,
1794,
1862,
156507,
58.895658670185654,
0.8168339471842501,
-15.226451430575821,
16.04328537776007,
1677.699839634178,
1777.8,
1877.9001603658219,
-0.11261127277064004,
1825,
1777.8,
1808.729854593062,
73.22107221224651,
-2029066
],
[
1851,
1901,
1845,
1850,
181580,
57.015567117614395,
4.625713636779665,
-11.256018417104725,
15.88173205388439,
1684.2712771357126,
1784.6000000000001,
1884.9287228642877,
-0.11243833112662507,
1832.4,
1784.6000000000001,
1816.9838836744498,
71.99099562565748,
-2210646
],
[
1845,
1854,
1815,
1839,
118477,
55.273718065904966,
6.679671072938163,
-7.668880519096147,
14.34855159203431,
1696.793858690903,
1791.55,
1886.3061413090968,
-0.10578118535245665,
1840.8,
1791.55,
1821.3871069395598,
69.63449593811052,
-2329123
]
] | no news data |
0 | [
[
29500,
31850,
28800,
30900,
1872353,
71.25625124430499,
1948.7043220972555,
2022.729106600356,
-74.02478450310059,
23537.826517516416,
26900,
30262.173482483584,
-0.24997572360472742,
28200,
26900,
28175.689642133926,
2133.2664411547726,
18341687
],
[
31000,
31550,
30450,
30900,
675445,
71.25625124430499,
2053.608382165534,
2028.9049617133917,
24.703420452142154,
23579.917186802642,
27212.5,
30845.082813197358,
-0.26697898489277777,
28790,
27212.5,
28720.551713707144,
2059.461695358003,
18341687
],
[
30600,
31000,
29550,
30650,
625123,
69.7228251777764,
2092.4522083482007,
2041.6144110403536,
50.83779730784704,
23740.295299225956,
27502.5,
31264.704700774044,
-0.27359001550942963,
29570,
27502.5,
29106.441370965716,
2015.9287171181459,
17716564
],
[
31150,
34350,
30500,
34350,
1558236,
77.45546195099442,
2394.196491444607,
2112.130827121204,
282.06566432340287,
23359.88549217143,
27985,
32610.11450782857,
-0.33054239827254384,
31210,
27985,
30155.153096772574,
2146.933808752564,
19274800
],
[
33350,
35250,
32700,
32850,
913601,
69.68533889559482,
2483.66341989399,
2186.4373456757617,
297.2260742182284,
23410.795524582663,
28355,
33299.20447541734,
-0.3487359883912776,
31930,
28355,
30694.12247741806,
2175.7242509845237,
18361199
],
[
33900,
36750,
33650,
34550,
1832354,
72.9921419924995,
2661.0672707316116,
2281.363330686932,
379.7039400446797,
23335.15084601157,
28807.5,
34279.84915398843,
-0.3799253079224805,
32660,
28807.5,
31465.297981934447,
2298.886804485629,
20193553
],
[
34600,
35600,
33800,
34100,
756309,
70.79083344753398,
2733.8359029179883,
2371.857845133143,
361.9780577848451,
23571.833341568923,
29252.5,
34933.16665843108,
-0.38838845626398283,
33300,
29252.5,
31992.23838554756,
2263.2520327366556,
19437244
],
[
34200,
34200,
31200,
31250,
1275541,
58.71375939200929,
2532.3431115777676,
2403.9548984220683,
128.3882131556993,
23897.373275087055,
29490,
35082.626724912945,
-0.37928970667432654,
33420,
29490,
31843.79070843805,
2315.87688754118,
18161703
],
[
31400,
32750,
30550,
31550,
719692,
59.497066842229415,
2369.5514019912334,
2397.0741991359014,
-27.522797144667948,
24221.117220916367,
29730,
35238.88277908363,
-0.37059419973653757,
32860,
29730,
31785.03256675044,
2307.599967002525,
18881395
],
[
31700,
33050,
31350,
32050,
551330,
60.83090723051254,
2254.8906448850794,
2368.637488285737,
-113.74684340065778,
24406.26096492315,
29937.5,
35468.739035076855,
-0.36951910046442443,
32700,
29937.5,
31838.026053400354,
2264.1999693594876,
19432725
]
] | no news data |
0 | [
[
4970,
5030,
4850,
4915,
124329,
53.024057971849615,
108.12112871455338,
58.93624107481013,
49.18488763974325,
4096.495228475,
4688,
5279.504771525,
-0.2523484520157851,
4985,
4688,
4914.869852148342,
169.07390398083766,
1130007
],
[
4890,
4915,
4780,
4790,
87512,
47.858364364324565,
93.4193825862294,
65.83286937709399,
27.58651320913542,
4135.482689656922,
4709,
5282.517310343078,
-0.24358348283842768,
4919,
4709,
4889.895881718674,
166.64005369649212,
1042495
],
[
4790,
4915,
4725,
4790,
121643,
47.85836436432456,
80.83631217131733,
68.83355793593866,
12.002754235378674,
4185.236890415821,
4731.75,
5278.263109584179,
-0.2309983027776949,
4879,
4731.75,
4869.916705374939,
168.30862128959984,
1042495
],
[
4790,
4790,
4450,
4685,
139430,
43.70992805990395,
61.680501308677776,
67.40294661048648,
-5.722445301808705,
4215.156684183115,
4744.25,
5273.343315816885,
-0.22304613619302716,
4835,
4744.25,
4832.933364299952,
180.57229119748555,
903065
],
[
4510,
4645,
4460,
4625,
101348,
41.496406780199166,
41.18315090280885,
62.158987468950954,
-20.975836566142107,
4236.258619003032,
4752.25,
5268.241380996968,
-0.21715666515733287,
4761,
4752.25,
4791.346691439961,
183.74569896909372,
801717
],
[
4625,
4750,
4575,
4730,
167866,
46.593477316022955,
33.03071795344931,
56.33333356585063,
-23.30261561240132,
4269.9704204758855,
4766.25,
5262.5295795241145,
-0.20824739764977268,
4724,
4766.25,
4779.07735315197,
183.12100618558702,
969583
],
[
4660,
4815,
4660,
4810,
139638,
50.15660273800141,
32.64883210476546,
51.5964332736336,
-18.94760116886814,
4305.866012418667,
4783,
5260.133987581333,
-0.19951243469844565,
4728,
4783,
4785.261882521576,
181.11236288661652,
1109221
],
[
4820,
4830,
4685,
4690,
137659,
45.27693988087893,
22.40491775488863,
45.75813016988461,
-23.35321241499598,
4341.649897110992,
4795,
5248.350102889008,
-0.18909284792033693,
4708,
4795,
4766.209506017261,
178.53290839471535,
971562
],
[
4690,
4690,
4540,
4540,
125739,
40.03388783586935,
2.1579202698858353,
37.03808818988486,
-34.880167919999025,
4357.885190871721,
4799.25,
5240.614809128279,
-0.18393074298204068,
4679,
4799.25,
4720.96760481381,
176.49484350937854,
845823
],
[
4540,
4560,
4480,
4540,
56515,
40.03388783586935,
-13.729703631695884,
26.884529825568713,
-40.614233457264596,
4361.46609442748,
4800.25,
5239.03390557252,
-0.1828171055976334,
4662,
4800.25,
4684.774083851048,
169.6023546872801,
845823
]
] | no news data |
0 | [
[
332,
336,
324,
326,
788406,
49.74241494395027,
3.642764669535836,
3.4586267447749,
0.18413792476093604,
299.8902818514613,
324.95000000000005,
350.0097181485388,
-0.15423737897238812,
327.8,
324.95000000000005,
328.5316930829375,
16.211298472590816,
88051776
],
[
326,
332,
324,
331,
1774013,
51.81903709563784,
3.6347817031715977,
3.49385773645424,
0.14092396671735763,
300.7436490872415,
325.65000000000003,
350.55635091275855,
-0.15296392392297564,
330,
325.65000000000003,
329.02535446635,
15.624777153120043,
89825789
],
[
331,
339,
328,
332,
1063837,
52.24404604001522,
3.666877308405674,
3.528461650844527,
0.13841565756114704,
300.9986842450816,
326.05000000000007,
351.1013157549185,
-0.15366548538517677,
332,
326.05000000000007,
329.62028357308,
15.294435927897183,
90889626
],
[
334,
336,
322,
327,
1194950,
49.87506931042468,
3.2513752634077946,
3.4730443733571805,
-0.22166910994938593,
301.1644463338953,
326.2000000000001,
351.2355536661049,
-0.1534981831152962,
329.6,
326.2000000000001,
329.096226858464,
15.20197621876167,
89694676
],
[
327,
327,
313,
323,
1294370,
47.99990620181472,
2.5696984445244766,
3.29237518759064,
-0.7226767430661636,
301.7869094991085,
326.50000000000006,
351.2130905008916,
-0.15138187136840153,
327.80000000000007,
326.50000000000006,
327.87698148677123,
15.116120774564408,
88400306
],
[
323,
325,
312,
315,
1047109,
44.404122886501625,
1.3681602138378253,
2.9075321928400775,
-1.5393719790022522,
300.8943197713399,
326.1,
351.30568022866015,
-0.15458865518957451,
325.6,
326.1,
325.301585189417,
14.96496929066695,
87353197
],
[
315,
322,
315,
320,
435123,
47.07280417080472,
0.8100529366464571,
2.4880363416013536,
-1.6779834049548965,
300.9997148702991,
326.15000000000003,
351.30028512970097,
-0.15422526524421848,
323.40000000000003,
326.15000000000003,
324.2412681515336,
14.396042912762168,
87788320
],
[
320,
320,
315,
317,
458292,
45.65670198120068,
0.12424178857173729,
2.0152774309954307,
-1.8910356424236934,
300.56475770618323,
325.95,
351.33524229381675,
-0.15576157259589973,
320.4,
325.95,
322.79301452122684,
13.724896990422014,
87330028
],
[
313,
314,
306,
310,
1108558,
42.44790491180368,
-0.9728950572255712,
1.4176429333512304,
-2.3905379905768016,
299.3968075814022,
325.55,
351.70319241859784,
-0.16067081811456196,
317,
325.55,
320.2344116169815,
13.530261491106158,
86221470
],
[
308,
312,
308,
310,
350262,
42.44790491180369,
-1.8213880839074363,
0.7698367298994971,
-2.5912248138069334,
298.2758292661602,
325.15000000000003,
352.02417073383987,
-0.16530321841513043,
314.4,
325.15000000000003,
318.1875292935852,
12.84952852745572,
86221470
]
] | no news data |
0 | [
[
23650,
24400,
23650,
24100,
112230,
42.108114120428255,
-123.63964472383668,
-28.676499047139988,
-94.9631456766967,
22981.82066319164,
24130,
25278.17933680836,
-0.09516612820624616,
23680,
24130,
23997.87737548904,
807.2629655479507,
749605
],
[
24450,
24550,
24100,
24150,
138804,
42.66936164833823,
-106.79162683070172,
-44.29952460385233,
-62.49210222684938,
23029.272165266073,
24155,
25280.727834733927,
-0.09320868016840629,
23700,
24155,
24028.30190039123,
781.7441822945257,
888409
],
[
24700,
24850,
24150,
24350,
165662,
44.967624403013446,
-76.42019826108663,
-50.72365933529919,
-25.696538925787436,
23079.692777553213,
24187.5,
25295.307222446787,
-0.09160163079663354,
23940,
24187.5,
24092.641520312984,
775.905312130631,
1054071
],
[
23550,
24450,
23550,
24400,
123693,
45.555240490726625,
-47.765430028357514,
-50.13201347391086,
2.3665834455533457,
23143.334617360804,
24225,
25306.665382639196,
-0.08930157957805537,
24120,
24225,
24154.11321625039,
784.7692184070145,
1177764
],
[
24550,
24850,
23650,
24050,
156706,
42.16153208364318,
-52.69100557219281,
-50.64381189356725,
-2.047193678625554,
23221.672534728583,
24252.5,
25283.327465271417,
-0.08500793446213109,
24210,
24252.5,
24133.29057300031,
814.4285599493705,
1021058
],
[
24100,
24400,
24000,
24300,
126864,
45.29632824192177,
-36.0065874874781,
-47.71636701234943,
11.70977952487133,
23243.43431542904,
24267.5,
25291.56568457096,
-0.08439811967206841,
24250,
24267.5,
24166.63245840025,
784.8265199529869,
1147922
],
[
24300,
25150,
24050,
25050,
236780,
53.447842253375164,
37.304641353675834,
-30.712165339144377,
68.01680669282021,
23253.080580531267,
24322.5,
25391.919419468733,
-0.08793663640404838,
24430,
24322.5,
24343.3059667202,
807.3389113849164,
1384702
],
[
24950,
25850,
24850,
25000,
260764,
52.882093164627996,
90.32848570098213,
-6.504035131119075,
96.83252083210121,
23253.26840252267,
24362.5,
25471.73159747733,
-0.09106057239423951,
24560,
24362.5,
24474.64477337616,
821.1004177145653,
1123938
],
[
25300,
25500,
24400,
25100,
166260,
53.93237106007979,
138.81920721865754,
22.560613338836248,
116.25859387982129,
23246.064915240306,
24402.5,
25558.935084759694,
-0.0947800499751824,
24700,
24402.5,
24599.71581870093,
841.0218164492393,
1290198
],
[
25500,
25800,
24900,
25000,
187823,
52.6680705073836,
167.25132000637313,
51.49875467234362,
115.75256533402951,
23260.496794019844,
24442.5,
25624.503205980156,
-0.09671704661799374,
24890,
24442.5,
24679.772654960747,
845.2345438457221,
1102375
]
] | no news data |
0 | [
[
8860,
9190,
8860,
9130,
35667,
62.773308513261455,
483.2140932206894,
561.1698833960774,
-77.95579017538796,
7634.3360495181605,
8685,
9735.66395048184,
-0.2419490962537339,
9018,
8685,
8983.804151898286,
413.6492532404742,
1008150
],
[
9210,
9680,
9210,
9470,
172534,
67.59901376258966,
492.01796179335906,
547.3394990755337,
-55.32153728217463,
7775.306368325369,
8773.5,
9771.69363167463,
-0.22754741703416675,
9062,
8773.5,
9081.04332151863,
423.38859229472604,
1180684
],
[
9840,
10360,
9780,
10060,
224607,
73.91750353718616,
540.3740643868387,
545.9464121377947,
-5.572347750956055,
7806.531172277984,
8879.5,
9952.468827722016,
-0.24167325361158076,
9314,
8879.5,
9276.834657214904,
456.7179785593885,
1405291
],
[
9560,
10110,
9510,
9910,
92378,
70.17091395468728,
560.1359787904257,
548.784325468321,
11.351653322104767,
7896.51864305121,
8976,
10055.481356948789,
-0.2405261490527605,
9484,
8976,
9403.467725771923,
466.9524086622893,
1312913
],
[
10090,
10120,
9160,
9480,
132863,
60.6764419871748,
534.9336498611519,
546.0141903468872,
-11.080540485735241,
8034.066246481698,
9046.5,
10058.933753518302,
-0.22382882960665498,
9610,
9046.5,
9418.77418061754,
502.17009375784005,
1180050
],
[
9490,
9770,
9350,
9730,
55331,
63.74762947687096,
529.0351454309657,
542.6183813637028,
-13.583235932737125,
8134.91117151802,
9120,
10105.08882848198,
-0.2160282518600833,
9730,
9120,
9481.019344494032,
496.3008013465658,
1235381
],
[
9700,
9740,
9470,
9490,
69408,
58.9849570926604,
499.2396203596709,
533.9426291628965,
-34.70300880322566,
8288.11016469278,
9184.5,
10080.88983530722,
-0.19519621869611192,
9734,
9184.5,
9482.815475595227,
480.13645839323965,
1165973
],
[
9490,
9620,
9200,
9200,
37630,
53.75852346074907,
447.0723044735023,
516.5685642250177,
-69.49625975151537,
8473.798994977273,
9235.5,
9997.201005022727,
-0.16495068053115203,
9562,
9235.5,
9426.252380476182,
475.8409970794368,
1128343
],
[
9220,
9600,
9200,
9410,
31302,
56.747235177022965,
417.85777146327564,
496.8264056726693,
-78.96863420939366,
8611.815657920544,
9283,
9954.184342079456,
-0.14460505053957895,
9462,
9283,
9423.001904380946,
470.4237830023342,
1159645
],
[
9440,
9500,
9160,
9270,
50258,
54.23076666010404,
379.03888923060913,
473.2689023842573,
-94.23001315364814,
8619.761202750005,
9288.5,
9957.238797249995,
-0.1439928507832254,
9420,
9288.5,
9392.401523504757,
461.10779850216744,
1109387
]
] | no news data |
0 | [
[
61000,
62000,
61000,
61400,
2872,
41.5003824269757,
-350.07323873481073,
-84.36285129183251,
-265.71038744297823,
60461.49178165538,
62470,
64478.50821834462,
-0.06430312848870245,
61220,
62470,
61725.340499065445,
1634.2580647382745,
3021
],
[
62700,
62700,
60600,
61700,
9489,
43.30382322546136,
-340.72724072292476,
-135.63572917805098,
-205.09151154487378,
60392.35429968799,
62430,
64467.64570031201,
-0.06527777351632255,
61360,
62430,
61720.27239925236,
1667.5253458283978,
12510
],
[
60700,
61900,
60600,
61600,
4030,
42.82984456390636,
-337.4991540671981,
-176.00841415588042,
-161.4907399113177,
60307.706948181476,
62370,
64432.293051818524,
-0.06613092999257733,
61360,
62370,
61696.21791940189,
1641.2735354120837,
8480
],
[
62600,
62600,
61000,
61500,
6661,
42.33087452004461,
-339.10109011679015,
-208.6269493480624,
-130.47414076872775,
60271.0008081626,
62355,
64438.9991918374,
-0.0668430500148312,
61460,
62355,
61656.97433552152,
1638.325425739792,
1819
],
[
61500,
62200,
61500,
61900,
4341,
45.086690825453424,
-304.58293642211356,
-227.81814676287266,
-76.7647896592409,
60229.658050110156,
62300,
64370.341949889844,
-0.06646362599967395,
61620,
62300,
61705.579468417214,
1571.3021810440928,
6160
],
[
61900,
62400,
60800,
61200,
7664,
41.3616779310228,
-329.90822413800197,
-248.23616223789855,
-81.67206190010342,
60149.08109985963,
62180,
64210.91890014037,
-0.06532386298296468,
61580,
62180,
61604.463574733774,
1573.352025255229,
-1504
],
[
61200,
61200,
59300,
60100,
13554,
36.28801142506055,
-433.7396236403365,
-285.33685451838613,
-148.40276912195037,
59839.13892449246,
62040,
64240.86107550754,
-0.07094974453602651,
61260,
62040,
61303.570859787025,
1596.684023451284,
-15058
],
[
60000,
60600,
59200,
60200,
9423,
37.04406478350664,
-502.1689010436967,
-328.70326382344825,
-173.46563722024842,
59594.01436237523,
61910,
64225.98563762477,
-0.07481782063074689,
60980,
61910,
61082.856687829626,
1582.6351646333353,
-5635
],
[
60900,
61000,
59800,
60300,
7544,
37.83846201316054,
-542.0816522737514,
-371.3789415135089,
-170.7027107602425,
59673.33260838059,
61690,
63706.66739161941,
-0.06538069027782176,
60740,
61690,
60926.2853502637,
1555.30408144524,
1909
],
[
60200,
61500,
59700,
61200,
3908,
44.61239394882163,
-495.37988583264087,
-396.1791303773353,
-99.20075545530557,
59819.336923308714,
61555,
63290.663076691286,
-0.056393894133418436,
60600,
61555,
60981.028280210965,
1572.7823613420087,
5817
]
] | no news data |
0 | [
[
700,
700,
600,
699,
905,
65.69028285615748,
82.69601537842959,
100.02220463654218,
-17.326189258112592,
624.3428676586542,
665.2,
706.0571323413459,
-0.12284164865106988,
691.4000000000001,
665.2,
681.0734155433838,
47.99912096302681,
-578571
],
[
700,
700,
601,
699,
209,
65.69028285615748,
78.79602377033052,
95.77696846329985,
-16.98094469296933,
623.3997869967098,
666.95,
710.5002130032902,
-0.13059513607703785,
699.2,
666.95,
684.6587324347072,
51.64204089423918,
-578571
],
[
700,
700,
601,
699,
1141,
65.69028285615748,
74.84251440477897,
91.59007765159568,
-16.74756324681671,
622.8944613783289,
668.7000000000002,
714.5055386216715,
-0.13699876961767996,
699,
668.7000000000002,
687.5269859477658,
55.02475225893638,
-578571
],
[
700,
700,
699,
699,
4,
65.69028285615748,
70.89212941006167,
87.45048800328888,
-16.55835859322721,
622.8455419879585,
670.5000000000001,
718.1544580120417,
-0.1421460343386773,
699,
670.5000000000001,
689.8215887582126,
51.165841383298066,
-578571
],
[
699,
699,
699,
699,
4,
65.69028285615747,
66.98921091665,
83.3582325859611,
-16.36902166931111,
623.1424659091292,
672.3000000000001,
721.4575340908709,
-0.14623690046369434,
699,
672.3000000000001,
691.65727100657,
47.51113842734821,
-578571
],
[
700,
700,
700,
700,
1,
65.89215904882997,
63.24773106093835,
79.33613228095656,
-16.088401220018213,
623.6039344940683,
674.1,
724.5960655059317,
-0.14981772884121558,
699.2,
674.1,
693.3258168052561,
44.18891425396619,
-578570
],
[
700,
700,
700,
700,
6,
65.89215904882997,
59.59560033568346,
75.38802589190195,
-15.79242555621849,
626.1769476278288,
676.6,
727.0230523721713,
-0.14904833689675212,
699.4000000000001,
676.6,
694.6606534442049,
41.03256323582575,
-578570
],
[
700,
700,
700,
700,
4,
65.89215904882997,
56.05509221378077,
71.52143915627771,
-15.46634694249694,
629.275465777122,
679.1,
728.924534222878,
-0.1467369583945752,
699.6,
679.1,
695.7285227553639,
38.10166586183819,
-578570
],
[
700,
700,
700,
700,
4,
65.89215904882995,
52.64238536939797,
67.74562839890177,
-15.103243029503801,
632.918867807133,
681.5999999999999,
730.2811321928668,
-0.1428436977490227,
699.8,
681.5999999999999,
696.5828182042911,
35.380118300278326,
-578570
],
[
700,
700,
699,
699,
4,
65.37477042179887,
49.288926897367105,
64.05428809859484,
-14.765361201227734,
642.6790518481055,
685.0999999999999,
727.5209481518943,
-0.12383870428227833,
699.8,
685.0999999999999,
697.066254563433,
32.924395564544156,
-578574
]
] | no news data |
0 | [
[
3205,
3315,
3205,
3300,
29965,
54.925054297213364,
26.54627617397773,
53.05389814425713,
-26.507621970279402,
3190.9455229666573,
3337.25,
3483.5544770333427,
-0.08767966261643129,
3283,
3337.25,
3295.9119477830595,
156.50196104816828,
7998344
],
[
3265,
3400,
3140,
3285,
38518,
53.74081826582609,
23.24620085954848,
47.092358687315404,
-23.846157827766923,
3187.8782561420917,
3335.75,
3483.6217438579083,
-0.0886587687074321,
3272,
3335.75,
3293.729558226448,
163.89467811615629,
7959826
],
[
3285,
3285,
3125,
3205,
66304,
47.81904123127359,
14.013991415371493,
40.47668523292662,
-26.462693817555127,
3173.5493081603263,
3331.5,
3489.4506918396737,
-0.094822567515938,
3249,
3331.5,
3275.9836465811586,
163.6164868221451,
7893522
],
[
3205,
3255,
3150,
3255,
34890,
51.421944513732605,
10.609679270613015,
34.5032840404639,
-23.89360476985089,
3166.3831691933046,
3328,
3489.6168308066954,
-0.09712549928286981,
3253,
3328,
3271.786917264927,
159.4295949062776,
7928412
],
[
3295,
3335,
3135,
3265,
53248,
52.13378763344278,
8.619295917647378,
29.3264864159006,
-20.707190498253222,
3160.1112772631514,
3323.75,
3487.3887227368486,
-0.09846632432454225,
3262,
3323.75,
3270.429533811942,
162.32748098440064,
7981660
],
[
3245,
3280,
3220,
3255,
10598,
51.32385643180535,
6.163932368541737,
24.69397560642883,
-18.530043237887092,
3156.1580041048746,
3315.25,
3474.3419958951254,
-0.0959758666134532,
3253,
3315.25,
3267.3436270495536,
155.0183751998006,
7971062
],
[
3275,
3275,
3170,
3245,
28641,
50.479303471430214,
3.372249446951173,
20.4296303745333,
-17.057380927582127,
3161.888968612872,
3303.5,
3445.111031387128,
-0.08573393757356025,
3245,
3303.5,
3262.874901639643,
151.44563411410056,
7942421
],
[
3245,
3285,
3205,
3270,
29752,
52.58014141954837,
3.140905283916254,
16.971885356409892,
-13.830980072493638,
3172.5352552774007,
3294,
3415.4647447225993,
-0.07374908604893705,
3258,
3294,
3264.2999213117146,
146.34237453452195,
7972173
],
[
3275,
3390,
3265,
3350,
42772,
58.62855112219292,
9.305625323886943,
15.438633349905302,
-6.133008026018359,
3177.3855606719385,
3291.5,
3405.6144393280615,
-0.06933886636977761,
3277,
3291.5,
3281.439937049372,
144.8179192106275,
8014945
],
[
3350,
3425,
3275,
3310,
74342,
54.86067365584432,
10.838603983990652,
14.518627476722374,
-3.6800234927317224,
3184.38164727599,
3287,
3389.61835272401,
-0.06243891251841195,
3286,
3287,
3287.1519496394976,
145.18806783843985,
7940603
]
] | no news data |
0 | [
[
2290,
2295,
2200,
2200,
435774,
30.20780658374372,
-30.574901340373344,
-11.050293235766611,
-19.524608104606735,
2214.914119087397,
2343.75,
2472.585880912603,
-0.10993995171208788,
2264,
2343.75,
2288.4213851158693,
66.85461384626635,
541821
],
[
2190,
2255,
2185,
2230,
143413,
35.24460084540152,
-34.087154319438014,
-15.657665452500893,
-18.42948886693712,
2199.029751490822,
2337,
2474.970248509178,
-0.11807466710242016,
2255,
2337,
2276.7371080926955,
67.07928428581874,
685234
],
[
2230,
2325,
2230,
2280,
267777,
42.670649928306965,
-32.46185788629009,
-19.018503939258736,
-13.443353947031355,
2193.3835071130184,
2333.5,
2473.6164928869816,
-0.12009127309790583,
2258,
2333.5,
2277.3896864741564,
69.07362112254599,
953011
],
[
2255,
2310,
2255,
2275,
106397,
42.150096764915695,
-31.21740218640207,
-21.458283588687404,
-9.759118597714664,
2187.4946698806384,
2329.75,
2472.0053301193616,
-0.12212068257912788,
2259,
2329.75,
2276.911749179325,
68.06836247093557,
846614
],
[
2280,
2325,
2275,
2320,
145435,
48.26698839504488,
-26.296903821117212,
-22.426007635173367,
-3.8708961859438453,
2186.2613051201456,
2328.25,
2470.2386948798544,
-0.12197031665830937,
2261,
2328.25,
2285.5293993434598,
66.77776515158303,
992049
],
[
2310,
2370,
2310,
2310,
177738,
47.07575298513042,
-22.93985349138029,
-22.528776806414754,
-0.4110766849655363,
2185.106946009927,
2324.25,
2463.393053990073,
-0.11973157275686608,
2283,
2324.25,
2290.423519474768,
66.2936390693271,
814311
],
[
2440,
2670,
2325,
2335,
8837765,
50.37327497716489,
-18.05396102800887,
-21.63381365073358,
3.579852622724708,
2186.3425398318104,
2321,
2455.6574601681896,
-0.11603400273002118,
2304,
2321,
2299.3388155798148,
87.27266485008946,
9652076
],
[
2450,
2620,
2370,
2445,
10413992,
61.68520840115637,
-5.245310681743831,
-18.35611305693563,
13.110802375191799,
2181.4066281778432,
2323.5,
2465.5933718221568,
-0.12230976700852746,
2337,
2323.5,
2328.471052463852,
101.39604593222593,
20066068
],
[
2420,
2535,
2380,
2420,
2987789,
58.42566409460045,
2.8554303095666,
-14.113804383635184,
16.969234693201784,
2178.878233518236,
2325.75,
2472.621766481764,
-0.1263005623835443,
2366,
2325.75,
2346.776841971082,
105.22489979420979,
17078279
],
[
2435,
2485,
2395,
2395,
1499212,
55.27988880581343,
7.175322193817465,
-9.855979068144654,
17.03130126196212,
2181.592135048656,
2324,
2466.407864951344,
-0.12255410064659551,
2381,
2324,
2356.4214735768655,
104.13740695176624,
15579067
]
] | no news data |
0 | [
[
1365,
1415,
1365,
1381,
50673,
36.664642187540856,
-52.26992369906793,
-28.95393192761292,
-23.31599177145501,
1263.2015259103407,
1519.95,
1776.6984740896594,
-0.3378380526854953,
1384.6000000000001,
1519.95,
1418.347987241829,
79.54380928905938,
747029
],
[
1381,
1456,
1374,
1440,
66749,
44.43713873383288,
-48.327448965676695,
-32.82863533522568,
-15.498813630451018,
1256.3987126493112,
1510.9,
1765.401287350689,
-0.3368870042367978,
1394.4,
1510.9,
1422.6783897934633,
79.719251482698,
813778
],
[
1441,
1478,
1426,
1472,
101160,
48.15348784843159,
-42.13516877323991,
-34.689942022828525,
-7.445226750411386,
1253.3973686974498,
1503.95,
1754.5026313025503,
-0.33319276744911763,
1408.4,
1503.95,
1432.542711834771,
77.73930494821957,
914938
],
[
1472,
1480,
1415,
1429,
84609,
43.903977148032446,
-40.23369376465553,
-35.79869237119392,
-4.435001393461604,
1246.9484062319455,
1495.45,
1743.9515937680546,
-0.3323435671778456,
1418.4,
1495.45,
1431.8341694678168,
76.82935459477531,
830329
],
[
1429,
1429,
1370,
1377,
135112,
39.37826127340802,
-42.43357865804796,
-37.12566962856474,
-5.307909029483227,
1236.0644873851825,
1483.8,
1731.5355126148174,
-0.33392035667181225,
1419.8000000000002,
1483.8,
1420.8673355742535,
75.55582926657706,
695217
],
[
1377,
1390,
1352,
1375,
51142,
39.21084373785219,
-43.83310581203841,
-38.467156865259476,
-5.365948946778936,
1227.822386175893,
1471.65,
1715.4776138241073,
-0.33136630832617425,
1418.6000000000001,
1471.65,
1411.693868459403,
72.87327003325012,
644075
],
[
1375,
1381,
1328,
1350,
182394,
37.08821039088615,
-46.42438086645234,
-40.05860166549805,
-6.365779200954286,
1217.5507573292903,
1459.05,
1700.5492426707096,
-0.33103628069046254,
1400.6000000000001,
1459.05,
1399.3550947675224,
71.45375074516083,
461681
],
[
1350,
1362,
1338,
1342,
80951,
36.40898789176609,
-48.563705984680155,
-41.75962252933447,
-6.804083455345683,
1237.691049679858,
1438.1,
1638.5089503201418,
-0.2787135113276433,
1374.6000000000001,
1438.1,
1387.884075814018,
68.06419712050648,
380730
],
[
1303,
1346,
1303,
1346,
127878,
37.029949733047914,
-49.36729454187093,
-43.28115693184177,
-6.086137610029162,
1273.4648912522675,
1418.3499999999997,
1563.2351087477318,
-0.2043009253678319,
1358.0000000000002,
1418.3499999999997,
1379.5072606512144,
66.2738973261846,
508608
],
[
1346,
1380,
1330,
1330,
50753,
35.535186358459974,
-50.71064974147225,
-44.76705549376787,
-5.943594247704382,
1304.936761619598,
1401.9499999999998,
1498.9632383804017,
-0.13839757249602605,
1348.6000000000001,
1401.9499999999998,
1369.6058085209716,
65.11147608859999,
457855
]
] | no news data |
0 | [
[
5000,
5100,
5000,
5000,
10478,
39.36479584589665,
28.69295010006863,
53.26892541037423,
-24.5759753103056,
4977.830641045607,
5103,
5228.169358954393,
-0.04905716596292099,
5082,
5103,
5084.6195059925685,
150.2262921871523,
1848
],
[
5000,
5140,
4990,
5060,
10964,
43.42854496004774,
24.24317668924232,
47.46377566614785,
-23.220598976905535,
4975.742118536782,
5102,
5228.257881463218,
-0.04949348548146528,
5052,
5102,
5079.695604794055,
150.21012845949858,
12812
],
[
5070,
5070,
4995,
5020,
12947,
41.434838927637095,
17.2897282711956,
41.4289661871574,
-24.1392379159618,
4966.514559541245,
5098,
5229.485440458755,
-0.05158314651186935,
5040,
5098,
5067.756483835245,
144.83797642667727,
-135
],
[
5020,
5060,
4985,
5030,
14682,
42.14985367259541,
12.44255668131791,
35.63168428598951,
-23.189127604671597,
4961.538109488223,
5096,
5230.461890511777,
-0.05277154258703956,
5024,
5096,
5060.205187068195,
139.84954953905748,
14547
],
[
5000,
5100,
5000,
5060,
8032,
44.34510846823449,
10.896281997722326,
30.684603828336073,
-19.788321830613746,
4967.156582129626,
5098,
5228.843417870374,
-0.05133127417433258,
5034,
5098,
5060.164149654556,
137.00315314341051,
22579
],
[
5060,
5140,
4950,
5000,
15243,
40.99452094123895,
4.774314288379173,
25.502545920344694,
-20.72823163196552,
4965.172654693783,
5097.5,
5229.827345306217,
-0.05191852684893244,
5034,
5097.5,
5048.131319723645,
140.78864220459548,
7336
],
[
5020,
5290,
4995,
5140,
40482,
50.40978866434578,
11.091583868939779,
22.620353510063712,
-11.528769641123933,
4967.27733183411,
5095.5,
5223.72266816589,
-0.05032780616853708,
5050,
5095.5,
5066.505055778916,
151.8037391899815,
47818
],
[
5140,
5150,
5020,
5020,
13445,
43.93807553847888,
6.341962214178238,
19.364675250886616,
-13.022713036708378,
4958.66867737618,
5091,
5223.33132262382,
-0.051986376988340084,
5050,
5091,
5057.204044623133,
150.24632924783998,
34373
],
[
5040,
5040,
4980,
5030,
8888,
44.57663407621692,
3.346196391055855,
16.160979478920467,
-12.814783087864612,
4953.051046552879,
5085,
5216.948953447121,
-0.051897326822859906,
5050,
5085,
5051.763235698507,
143.80016287299426,
43261
],
[
5010,
5010,
4945,
4960,
15980,
41.051733002378896,
-4.623092460577027,
12.004165091020969,
-16.627257551597996,
4936.950505436972,
5080,
5223.049494563028,
-0.056318698646861426,
5030,
5080,
5033.410588558805,
139.60015123920897,
27281
]
] | no news data |
0 | [
[
1044,
1045,
980,
1013,
84925,
35.837827337748976,
-21.52902230533823,
-22.164926441893094,
0.6359041365548634,
973.7432647299352,
1035.05,
1096.3567352700647,
-0.11846139852193574,
1007.0000000000001,
1035.05,
1016.1165301387502,
54.5051517345356,
4420110
],
[
1004,
1049,
958,
1003,
105838,
34.45188118968728,
-21.3141195268272,
-21.994765058879917,
0.6806455320527185,
970.3290728279321,
1032.3999999999999,
1094.4709271720676,
-0.12024588758633814,
1013.6000000000001,
1032.3999999999999,
1013.4932241110002,
57.111926610640204,
4314272
],
[
1003,
1019,
982,
999,
52915,
33.887351246932354,
-21.22194077412678,
-21.84020020192929,
0.61825942780251,
967.9106948376975,
1028.7499999999998,
1089.589305162302,
-0.11827811453181486,
1011.8000000000002,
1028.7499999999998,
1010.5945792888003,
55.67536042416591,
4261357
],
[
991,
1090,
990,
1025,
233313,
40.690308557545094,
-18.833801400653556,
-21.238920441674143,
2.405119041020587,
967.8311211511456,
1027.1,
1086.3688788488544,
-0.11541014282709455,
1013.8,
1027.1,
1013.4756634310403,
58.84140610815406,
4494670
],
[
1038,
1072,
999,
1001,
162325,
36.914320246539816,
-18.662651733110124,
-20.72366669996134,
2.0610149668512143,
966.6817121889537,
1023.75,
1080.8182878110463,
-0.11148871855637855,
1008.2,
1023.75,
1010.9805307448323,
59.852734243285916,
4332345
],
[
996,
1022,
992,
1002,
79815,
37.17592114383717,
-18.236108241637453,
-20.226155008296562,
1.990046766659109,
967.85814743962,
1020.05,
1072.24185256038,
-0.1023319495326308,
1006.0000000000001,
1020.05,
1009.1844245958658,
57.72039608305121,
4412160
],
[
1002,
1016,
980,
981,
79120,
33.98846665308819,
-19.36931652334249,
-20.054787311305752,
0.6854707879632613,
965.0984099508523,
1015.95,
1066.8015900491478,
-0.1001064817149421,
1001.6,
1015.95,
1003.5475396766927,
56.168939219976124,
4333040
],
[
1000,
1000,
978,
993,
62958,
37.29686752596031,
-19.0791598605947,
-19.85966182116354,
0.7805019605688415,
965.2606873062559,
1012.6,
1059.9393126937441,
-0.09350051884997845,
1000.4000000000001,
1012.6,
1001.4380317413543,
53.728300704263546,
4395998
],
[
997,
997,
935,
970,
86280,
33.800240064571106,
-20.469160653477957,
-19.981561587626427,
-0.4875990658515299,
964.149541286813,
1007.75,
1051.350458713187,
-0.08653030754291637,
989.4000000000001,
1007.75,
995.1504253930834,
54.31913636824473,
4309718
],
[
961,
980,
960,
977,
46818,
35.773772668537795,
-20.766521267235476,
-20.13855352354824,
-0.6279677436872362,
963.2567824351095,
1004.1,
1044.9432175648906,
-0.08135288828780111,
984.6,
1004.1,
991.5203403144668,
51.86776948479868,
4356536
]
] | no news data |
0 | [
[
656,
664,
637,
649,
1933693,
62.933604758520424,
20.736273897413525,
18.990855878257854,
1.7454180191556716,
550.8144554002834,
617.05,
683.2855445997166,
-0.21468452993992904,
643.8,
617.05,
639.9353979437616,
31.550724614968207,
25421267
],
[
646,
655,
633,
637,
1083982,
58.94525127755871,
19.37355858617161,
19.067396419840605,
0.30616216633100635,
554.8046186056682,
619.7,
684.5953813943319,
-0.20944128253778221,
640.6,
619.7,
639.3483183550093,
30.868529999613337,
24337285
],
[
631,
642,
629,
639,
768373,
59.406989396139835,
18.24466700515677,
18.902850536903838,
-0.658183531747067,
559.1098577560206,
622.4000000000001,
685.6901422439796,
-0.20337449307191358,
641.8,
622.4000000000001,
639.2786546840075,
29.592206428212382,
25105658
],
[
639,
649,
626,
627,
1013359,
55.382240537027215,
16.19502639888981,
18.361285709301033,
-2.166259310411224,
564.2747698053861,
624.6500000000001,
685.0252301946141,
-0.19330898965697269,
639.6,
624.6500000000001,
636.822923747206,
29.121334540482927,
24092299
],
[
629,
634,
612,
626,
954050,
55.04755058172375,
14.324851833878483,
17.553998934216523,
-3.2291471003380394,
567.4602528543335,
626.1999999999999,
684.9397471456664,
-0.18760698545406088,
635.6000000000001,
626.1999999999999,
634.6583389977649,
28.612667787591292,
23138249
],
[
626,
651,
612,
644,
1342819,
59.76136601929022,
14.132266612472222,
16.869652469867663,
-2.7373858573954415,
573.2656268900265,
629.15,
685.0343731099734,
-0.17765039532694418,
634.6,
629.15,
636.526671198212,
29.354620088477628,
24481068
],
[
640,
640,
595,
597,
4598107,
46.15243848175031,
10.071041534590108,
15.509930282812153,
-5.438888748222045,
575.4099408149541,
629.6999999999999,
683.9900591850458,
-0.1724315044784686,
626.6,
629.6999999999999,
628.6213369585696,
30.757861510729228,
19882961
],
[
598,
607,
580,
592,
1274639,
44.97897449739043,
6.3755399318665695,
13.683052212623037,
-7.307512280756468,
576.6688596942108,
630.0000000000001,
683.3311403057894,
-0.16930520731996598,
617.2,
630.0000000000001,
621.2970695668557,
30.489442831391425,
18608322
],
[
592,
596,
577,
581,
1187068,
42.42340331173338,
2.5300553151246277,
11.452452833123356,
-8.922397517998728,
575.7333744348699,
629.8000000000001,
683.8666255651302,
-0.17169458737735835,
608,
629.8000000000001,
613.2376556534846,
29.668768343434895,
17421254
],
[
581,
589,
578,
581,
534855,
42.42340331173338,
-0.5116212970251581,
9.059638007093653,
-9.571259304118811,
573.7602432760173,
629.3499999999999,
684.9397567239826,
-0.17665768403585494,
599,
629.3499999999999,
606.7901245227877,
28.335284890332403,
17421254
]
] | 아스트, 상반기 역대 최대 매출…신사업 성과: 상반기 매출 전년비 64% 증가영업익 26억 흑자 달성투자 성과 하반기 가시화 기대[이데일리 마켓in 권소현 기자] 항공기 부품업체 아스트(067390)가 반기 기준 창사 이래 최대 실적을 올렸다. 아스트는 반기보고서를 통해 상반기 매출 1208억원, 영업이익 26억원을 달성했다고 14일 밝혔다. 매출액은 작년 같은 기간 대비 64% 늘어난 것으로 반기 최대 규모다. 영업이익은 작년 상반기 197억원 손실이었던 것에 비해 흑자전환했다. 다만 당기순이익은 지난 6월 화물기 개조사업(IAI B777 P2F) 초도호기 납품에 따른 초기 연구개발비 등이 일시에 인식되고 반기말 재고자산평가 등 회계상 비용을 인식함에 따라 적자를 기록했다. 아스트는 화물기 개조사업이나 개발 중인 엠브라에르 C390 등 신규사업을 통한 사업포트폴리오 확장으로 성장세를 이어갈 수 있을 것으로 전망했다. 아스트 관계자는 “작년 준공한 통합물류창고와 추가 도입된 대형 기계장치들이 정상 가동되면서 B737 Section 48, 엠브라에르 E2와 같은 기존 사업 안정화와 신규 사업 양산 전환에 속도를 낼 수 있을 것”이라며 “신규사업에 대한 근로자의 숙련도 역시 향상돼 수익성이 대폭 개선될 것”이라고 말했다. |
0 | [
[
6160,
6230,
6150,
6200,
14106,
46.30447699339563,
-52.15433334509089,
-23.361517108911173,
-28.792816236179718,
5943.431705381787,
6347,
6750.568294618213,
-0.12716820375554222,
6172,
6347,
6205.123785967924,
152.3713854457454,
152174
],
[
6230,
6440,
6230,
6350,
39512,
55.86328796288014,
-38.55873252695619,
-26.400960192520177,
-12.157772334436014,
5941.314079226856,
6343,
6744.685920773144,
-0.12665487017914048,
6218,
6343,
6234.09902877434,
158.63057219962073,
191686
],
[
6390,
6980,
6390,
6700,
285907,
69.50471840980359,
0.45273515137614595,
-21.030221123740915,
21.48295627511706,
5926.083828796179,
6358,
6789.916171203821,
-0.13586542032205765,
6324,
6358,
6327.279223019472,
192.29981704250497,
477593
],
[
6700,
6790,
6640,
6710,
49563,
69.79199393977974,
31.809836777973032,
-10.462209543398124,
42.27204632137116,
5918.160294463726,
6362,
6805.839705536274,
-0.1395283576033555,
6432,
6362,
6403.823378415578,
189.27840153946892,
527156
],
[
6690,
6790,
6570,
6600,
40399,
62.78547153087,
47.239932505046454,
1.0782188662907917,
46.161713638755664,
5923.878567631917,
6358.5,
6793.121432368083,
-0.1367056483032424,
6512,
6358.5,
6443.058702732463,
191.47280142950686,
486757
],
[
6520,
6560,
6460,
6470,
38230,
55.67218175494609,
48.42032166437639,
10.546639425907912,
37.873682238468476,
5932.236531288968,
6350,
6767.763468711032,
-0.1315790452633172,
6566,
6350,
6448.446962185971,
187.79617275597067,
448527
],
[
6370,
6490,
6280,
6330,
82683,
49.2066466096852,
37.625238280212216,
15.962359196768773,
21.662879083443443,
5937.532796908034,
6335.5,
6733.467203091966,
-0.1256308746245652,
6562,
6335.5,
6424.757569748777,
189.3821604162585,
365844
],
[
6340,
6500,
6340,
6350,
21845,
50.0982438356122,
30.334215819340898,
18.8367305212832,
11.497485298057697,
5937.5023418090295,
6328,
6718.4976581909705,
-0.12341898172913099,
6492,
6328,
6409.806055799022,
187.99772038652574,
387689
],
[
6710,
6780,
6370,
6660,
74557,
61.40643419379212,
49.00553194464828,
24.87049080595622,
24.135041138692063,
5924.665842077656,
6336,
6747.334157922344,
-0.12984032762700262,
6482,
6336,
6459.844844639218,
205.28359750177393,
462246
],
[
6830,
6880,
6720,
6740,
68332,
63.692984734353864,
69.45735475570564,
33.7878635959061,
35.669491159799534,
5903.4890573734465,
6349,
6794.5109426265535,
-0.14034050799387415,
6510,
6349,
6515.875875711375,
206.33476910879008,
530578
]
] | no news data |
0 | [
[
29200,
29300,
28750,
28900,
13299,
55.125505647769266,
48.84617595292366,
119.34458143850739,
-70.49840548558373,
27081.30082402005,
29232.5,
31383.69917597995,
-0.1471785975185119,
28800,
29232.5,
28751.157655984058,
854.9554397232894,
253157
],
[
28900,
29600,
28750,
28750,
27397,
53.85589360829375,
43.66934685590968,
104.20953452198786,
-60.54018766607818,
27136.19925766457,
29117.5,
31098.80074233543,
-0.13609003124137914,
29010,
29117.5,
28750.92612478725,
854.6014797430544,
225760
],
[
29350,
29350,
28750,
29150,
23013,
56.71857745885893,
71.02460215761312,
97.57254804911292,
-26.547945891499808,
27183.866028709675,
29047.5,
30911.133971290325,
-0.12831630751633183,
29080,
29047.5,
28830.7408998298,
836.4156597614077,
248773
],
[
28800,
29500,
28800,
29150,
30973,
56.71857745885894,
91.64738506171125,
96.3875154516326,
-4.740130389921347,
27258.669765550876,
28975,
30691.330234449124,
-0.11846973145464186,
29020,
28975,
28894.592719863842,
826.6716840641643,
248773
],
[
29150,
29150,
28200,
28250,
26903,
48.815961446178214,
34.96554961550282,
84.10312228440664,
-49.137572668903815,
27234.18018937275,
28877.5,
30520.81981062725,
-0.1138131632327764,
28840,
28877.5,
28765.674175891076,
835.4808494881527,
221870
],
[
28450,
28450,
27800,
28000,
25311,
46.86272304818538,
-29.784783564467944,
61.32554111463173,
-91.11032467909968,
27155.954326477415,
28790,
30424.045673522585,
-0.11351480885881106,
28660,
28790,
28612.53934071286,
822.2322173818561,
196559
],
[
28150,
28150,
27400,
28150,
22612,
48.20191564051884,
-68.20986188422467,
35.418460514860456,
-103.62832239908512,
27189.96594855031,
28682.5,
30175.03405144969,
-0.10407280058918779,
28540,
28682.5,
28520.031472570292,
817.0727732831522,
219171
],
[
28200,
28700,
28050,
28300,
16284,
49.570627379292574,
-85.57184789675011,
11.220398832538343,
-96.79224672928845,
27217.058782040524,
28602.5,
29987.941217959476,
-0.0968755331149009,
28370,
28602.5,
28476.025178056236,
805.139003762927,
235455
],
[
28600,
28600,
28100,
28150,
11535,
48.19904649537543,
-110.16517770261271,
-13.05671647449187,
-97.10846122812085,
27208.52075067939,
28532.5,
29856.47924932061,
-0.09280499425711812,
28170,
28532.5,
28410.82014244499,
783.3433606370037,
223920
],
[
28000,
28500,
28000,
28300,
10436,
49.69792888921903,
-116.21220045418158,
-33.687813270429814,
-82.52438718375177,
27233.110863156242,
28470,
29706.889136843758,
-0.08689070156963527,
28180,
28470,
28388.656113955993,
763.104549162932,
234356
]
] | no news data |
0 | [
[
3060,
3085,
3040,
3060,
27368,
44.27033209071316,
-26.130805251949823,
-23.472437293316734,
-2.6583679586330895,
2988.843237976554,
3108.75,
3228.656762023446,
-0.07714146330418717,
3068,
3108.75,
3072.180709127647,
53.6103042643682,
-58742
],
[
3045,
3065,
3015,
3065,
39675,
45.2251810062759,
-25.324604474018543,
-23.842870729457097,
-1.4817337445614456,
2989.393658975468,
3101.75,
3214.106341024532,
-0.07244706441494767,
3069,
3101.75,
3070.7445673021175,
53.3524253883419,
-19067
],
[
3035,
3050,
3005,
3005,
37899,
37.0267657480745,
-29.19069099302942,
-24.912434782171566,
-4.278256210857855,
2984.337591188419,
3091.25,
3198.162408811581,
-0.06917098831319428,
3053,
3091.25,
3057.595653841694,
53.82725214631748,
-56966
],
[
3005,
3005,
2880,
2945,
86922,
30.978921760002372,
-36.673343496607686,
-27.26461652505879,
-9.408726971548894,
2963.1613315290065,
3079.25,
3195.3386684709935,
-0.0754006127927213,
3027,
3079.25,
3035.0765230733555,
58.911019850151945,
-143888
],
[
2945,
3020,
2930,
2965,
54913,
34.80174486913168,
-40.522449093467,
-29.916183038740435,
-10.606266054726568,
2951.1478607426952,
3068.75,
3186.3521392573048,
-0.07664497874203162,
3008,
3068.75,
3021.0612184586844,
61.13166128942681,
-88975
],
[
2965,
3040,
2960,
2990,
42731,
39.32554145946981,
-41.08203383068167,
-32.14935319712868,
-8.932680633552984,
2944.661331529007,
3060.75,
3176.838668470993,
-0.07585635446932489,
2994,
3060.75,
3014.848974766948,
62.47939976875347,
-46244
],
[
3000,
3030,
2960,
3025,
49512,
45.071680459615365,
-38.26026080336351,
-33.37153471837565,
-4.888726084987859,
2945.3935816447283,
3054.5,
3163.6064183552717,
-0.07143978939615103,
2986,
3054.5,
3016.8791798135585,
63.01658549955679,
3268
],
[
3025,
3030,
2980,
3020,
32866,
44.42442066021329,
-36.01231600072515,
-33.899690974845555,
-2.112625025879595,
2942.351369206551,
3050.75,
3159.148630793449,
-0.07106359471831436,
2989,
3050.75,
3017.5033438508467,
62.08682939244559,
-29598
],
[
3000,
3030,
2990,
3000,
30045,
41.83636562086462,
-35.4361505171687,
-34.20698288331019,
-1.2291676338585091,
2939.2449489859687,
3044.75,
3150.2550510140313,
-0.06930293194123086,
3000,
3044.75,
3014.0026750806774,
60.509198721556615,
-59643
],
[
2985,
3040,
2985,
3020,
69899,
45.27005816302856,
-32.9854664429613,
-33.96267959524042,
0.9772131522791199,
2948.086707687811,
3037.5,
3126.913292312189,
-0.05887294967057698,
3011,
3037.5,
3015.202140064542,
60.115684527159715,
10256
]
] | no news data |
0 | [
[
126700,
129400,
126500,
128500,
294690,
55.92276352410671,
-1580.092099118614,
-2100.111797338949,
520.0196982203352,
118315.36591059236,
126255,
134194.63408940763,
-0.12577140056881128,
124940,
126255,
125197.64534389258,
4301.598303033203,
1630801
],
[
127700,
128400,
126300,
127500,
313241,
53.581057082537356,
-1291.250071884686,
-1938.3394522480967,
647.0893803634108,
119195.0453756144,
125850,
132504.9546243856,
-0.10576010527430436,
125760,
125850,
125658.11627511407,
4151.484138530831,
1317560
],
[
128600,
130200,
127700,
129000,
325040,
56.52201732471237,
-930.5761181044218,
-1736.7867854193616,
806.2106673149399,
119616.17128543739,
125670,
131723.8287145626,
-0.09634485103147306,
126840,
125670,
126326.49302009126,
4047.8067000643427,
1642600
],
[
130100,
130200,
126700,
129800,
474038,
58.0486116939741,
-573.5742897226883,
-1504.144286280027,
930.5699965573388,
119803.36356186107,
125595,
131386.63643813893,
-0.09222718162568459,
128020,
125595,
127021.19441607302,
4008.677650059747,
2116638
],
[
130400,
140500,
129700,
139400,
572232,
71.14271305315444,
478.47642242506845,
-1107.620144539008,
1586.0965669640764,
117745.68985447538,
126110,
134474.31014552462,
-0.13265102125960862,
130840,
126110,
129496.95553285842,
4493.772103626908,
2688870
],
[
140000,
143900,
136000,
139400,
619856,
71.14271305315442,
1297.2799556186073,
-626.6401245074849,
1923.9200801260922,
116427.65240725907,
126670,
136912.34759274093,
-0.1617170220690129,
133020,
126670,
131477.56442628673,
4737.074096224986,
2688870
],
[
141000,
145200,
139000,
141000,
328691,
72.78466756265566,
2051.6442057774693,
-90.98325845049402,
2142.627464227963,
115220.760348664,
127295,
139369.239651336,
-0.1897048533145215,
135720,
127295,
133382.0515410294,
4841.568803637487,
3017561
],
[
140000,
141000,
138300,
139100,
304696,
67.84771292145523,
2467.722815380228,
420.7579563156504,
2046.9648590645775,
114939.23030842081,
128025,
141110.7696915792,
-0.20442522462923943,
137740,
128025,
134525.64123282352,
4688.599603377666,
2712865
],
[
139500,
140300,
137200,
138700,
142863,
66.82012825995741,
2733.6793007911765,
883.3422252107557,
1850.3370755804208,
114770.59375262646,
128655,
142539.40624737352,
-0.215839357154771,
139520,
128655,
135360.51298625884,
4575.128203136404,
2570002
],
[
140000,
146000,
139200,
144100,
370389,
72.80765554234902,
3341.6659568733303,
1375.0069715432705,
1966.6589853300597,
114014.69332549119,
129495,
144975.3066745088,
-0.239087326530118,
140460,
129495,
137108.41038900707,
4769.761902912376,
2940391
]
] | 금감원, 이달 21일 ‘삼성생명 회계 처리’ 관련 비공개 간담회 진행: 서울 여의도 금융감독원 깃발이 휘날리는 모습. /뉴스1 금융감독원이 삼성생명의 계열사 주식 회계처리 방식과 관련해 전문가 의견을 들을 계획이다.19일 금융당국에 따르면 금감원은 오는 21일 오후 생보사의 계열사 주식 회계처리와 관련, 회계업계 관계자와 교수 등이 참석하는 비공개 간담회를 진행한. 쟁점은 생보사 계열사 지분 회계 처리를 지금처럼 계약자지분조정 항목으로 할지, 아니면 보험부채로 분류할지다.2023년 도입된 보험업계 새 회계기준(IFRS17)에 따르면 삼성생명이 삼성전자 보유 지분(8.51%)을 처분할 때 유배당 보험 계약자들에게 돌아갈 이익을 보험 부채로 처리해야만 한다.그러나 금감원은 새 기준 도입 후에도 삼성생명이 유배당 보험계약자의 배당재원을 계속 ‘계약자지분조정’ 항목으로 표시하도록 예외를 허용했다. 재무제표 이용자들의 오해를 유발할 수 있다는 업계의 주장을 수용한 것이다.올해 6월 말 기준 삼성생명의 계약자지분조정 규모는 8조9458억원이다. 그러다가 최근 한국회계기준원과 정치권을 중심으로 삼성생명의 삼성화재 보유 지분 회계처리에 문제를 제기하며 논란이 불거진 상태다. 삼성생명이 지난 3월 삼성화재를 보험업법상 자회사로 편입했으니 지분(15.43%)이 20% 미만이라도 지분법을 적용해야 한다는 것이다. 금감원 21일 '삼성생명 회계 처리' 관련 비공개 간담회: 금융감독원[촬영 안 철 수] 2025.8 (서울=연합뉴스) 강수련 기자 = 금융감독원이 삼성생명의 계열사 주식 회계처리 방식과 관련해 전문가 의견을 듣는다. 비공개 행사이지만 이찬진 금감원장 취임 직후 움직임이라 이목을 끈다. 19일 금융당국에 따르면 금감원은 오는 21일 오후 생보사의 계열사 주식 회계처리와 관련, 회계업계 관계자와 교수 등이 참석하는 비공개 간담회를 한다. 쟁점은 생보사 계열사 지분 회계 처리를 지금처럼 계약자지분조정 항목으로 할지, 아니면 보험부채로 할지다. 2023년 도입된 보험업계 새 회계기준(IFRS17)에 따르면 삼성생명이 삼성전자 보유 지분(8.51%)을 처분할 때 유배당 보험 계약자들에게 돌아갈 몫을 보험 부채로 처리해야 한다. 그러나 금감원은 새 기준 도입 후에도 삼성생명이 유배당 보험계약자의 배당재원을 계속 '계약자지분조정' 항목으로 표시하도록 예외를 허용했다. 재무제표 이용자들의 오해를 유발할 수 있다는 업계의 주장을 받아들인 것이다. 올해 6월 말 기준 삼성생명의 계약자지분조정 규모는 8조9천458억원이다. 그러다가 최근 한국회계기준원과 정치권을 중심으로 삼성생명의 삼성화재 보유 지분 회계처리에 문제를 제기하며 논란이 불거졌다. 삼성생명이 지난 3월 삼성화재를 보험업법상 자회사로 편입했으니 지분(15.43%)이 20% 미만이라도 지분법을 적용해야 한다는 것이다. training@yna.co.kr 금감원, 삼성생명 ‘일탈 회계’ 비공개 간담회 연다: 이찬진 신임 금감원장이 14일 서울 여의도 금융감독원에서 열린 취임식에서 자리에 앉아있다. 연합뉴스삼성생명의 ‘예외적 회계 처리’ 논란에 대해 금융감독원이 비공개 간담회를 열어 전문가 의견 수렴에 나선다. 그간 뚜렷한 반응을 내놓지 않던 금감원이 이찬진 신임 원장 취임 직후 서둘러 움직이는 모양새다.19일 금감원 고위 관계자는 한겨레에 “곧 간담회를 열어 삼성생명의 유배당 계약 회계처리에 대해 전문가 의견을 청취할 계획”이라고 밝혔다. 21일 오후 금감원에서 열리는 간담회에는 회계업계 관계자와 교수 등 학계 전문가, 시민단체 인사가 참여한다.이 논란은 삼성생명이 1990년대 유배당보험 상품을 대거 팔아 받은 보험료로 삼성전자·화재 지분을 사들여 지배구조를 유지하는 과정에서 불거졌다. 유배당 보험은 계약자가 낸 보험료로 산 주식이 오르면 배당해주는 상품인데, 그간 삼성생명은 삼성전자·화재 주식가치가 크게 상승했음에도 삼성그룹의 지배구조 유지를 위해 이를 팔지 않고 계속 보유하고 있다. 이 때문에 보험 계약자에게 돌려줘야 할 돈으로 삼성 일가의 지배구조를 유지하고 있다는 비판이 꾸준히 제기돼온 배경이다.그러다 지난 2023년 새 국제회계기준(IFRS17)이 도입되며 삼성생명의 회계 처리 방식이 이 문제의 쟁점으로 부상했다. 새 회계 기준에서는 삼성전자·화재의 주식 가치 상승분의 일부를 배당하는 것을 전제로 ‘보험부채’로 반영해야 했지만, 삼성생명은 금감원의 용인 아래 임의의 부채(계약자지분조정) 항목에 담아 재무제표에 반영하고 있기 때문이다.또 회계 기준상 보험사는 지분이 20% 이상이거나 유의적 영향력이 있을 경우 관계사로 편입해 지분법을 적용해야 한다. 지분법을 적용하면 삼성생명은 삼성화재 주식 가치를 지분율대로 반영하고, 배당을 전제로 회계처리를 해야 한다. 삼성생명은 보험업법상 삼성화재를 자회사로 둘 정도 영향력을 행사하고 있다는 지적이 나오지만 회계처리는 지분법으로 처리하지 않아 논란이 되고 있다.지난 정부에서 삼성생명의 회계 처리를 눈감아줬던 금감원이 이번에 의견 수렴 절차를 시작한 것을 두고, 이찬진 원장 취임 효과라는 분석도 나온다. 실제 일부 참석자들은 이날 오전에야 간담회 참석 요청을 받은 것으로 확인됐다. 급작스럽게 이번 간담회가 추진됐다는 뜻이다.이에 대해 금감원 관계자는 “그간 삼성생명 회계 처리에 대해 내부적으로 해결 방안을 논의해왔다”며 “외부 의견도 들어볼 필요가 있어 이번 간담회를 개최하게 된 것”이라고 설명했다. 금감원, 21일 삼성생명 회계처리 논란 관련 '비공개 간담회' 개최: 삼성생명 보유 삼성전자 지분 처분시 유배당 보험 계약자 '이익 처리 방식' 문제삼성화재 관련 지분법 적용 필요성도 제기금융감독원이 삼성생명의 삼성전자, 삼성화재 등 계열사들의 주식 회계처리 방식과 관련해 전문가들의 의견을 듣는 자리를 마련하기로 했다. /더팩트 DB금융감독원이 삼성생명의 계열사 주식 회계처리 방식과 관련해 전문가들의 의견을 듣는다.20일 금융당국에 따르면 금감원은 다음날인 21일 회계업계 관계자와 교수 등이 참석하는 비공개 간담회를 열고, 생명보험사의 계열사 주식 회계처리 관련 의견을 청취한다.논점은 2023년 도입된 새 회계기준(IFRS17)에 따라 삼성생명이 삼성전자 보유 지분(8.51%)을 처분할 때 유배당 보험 계약자들에게 돌아갈 이익을 처리하는 방식에 있다.IFRS17에서는 해당 이익을 '보험 부채'로 처리하도록 규정했지만, 금감원은 '계약자지분조정' 항목으로 표시하도록 예외 허용하고 있다.한편, 최근 한국회계기준원과 정치권에서는 삼성생명의 삼성화재 보유 지분 회계처리에 문제를 제기하고 있다.지난 3월 삼성화재의 자사주 소각 정책에 따라 삼성생명이 보유한 삼성화재 지분은 15.43%로 올라갔고, 보험업법상 자회사로 편입하는 절차를 거쳤다.한국회계기준원과 정치권은 지분법 적용 기준인 20%를 넘지는 않았지만, 삼성생명이 자회사인 삼성화재에 유의미한 영향력을 행사한다고 보고 지분법을 적용해야 한다는 입장이다.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 금감원, 21일 '삼성생명 회계처리' 비공개 간담회 개최: 유배당 보험 계약자 이익 처리 방식 논점[서울=뉴시스] 서울 여의도 금융감독원 전경. (사진=뉴시스 DB) photo@newsis.com [서울=뉴시스]권안나 우연수 기자 = 금융감독원이 삼성생명의 계열사 주식 회계처리 방식과 관련해 전문가들의 의견을 들을 예정이다. 20일 금융당국에 따르면 금감원은 다음날 회계업계 관계자와 교수 등이 참석하는 비공개 간담회를 열고, 생명보험사의 계열사 주식 회계처리 관련 의견을 청취한다. 논점은 2023년 도입된 새 회계기준(IFRS17)에 따라 삼성생명이 삼성전자 보유 지분(8.51%)을 처분할 때 유배당 보험 계약자들에게 돌아갈 이익을 처리하는 방식에 있다. IFRS17에서는 해당 이익을 '보험 부채'로 처리하도록 규정했지만, 금감원은 삼성생명이 '계약자지분조정' 항목으로 표시하도록 예외 허용하고 있다. 이번 간담회는 최근 한국회계기준원과 정치권을 중심으로 삼성생명의 삼성화재 보유 지분 회계처리에 문제를 제기한 것과도 무관하지 않다. 지난 3월 삼성화재의 자사주 소각 정책에 따라 삼성생명이 보유한 삼성화재 지분은 15.43%로 올라갔고, 보험업법상 자회사로 편입하는 절차를 거쳤다. 지분법 적용 기준인 20%를 넘지는 않았지만, 삼성생명이 자회사인 삼성화재에 유의미한 영향력을 행사한다고 보고 지분법을 적용해야 한다는 주장이 나오고 있는 것이다. 한국회계기준원 관계자는 "생보사 주식회계처리 비공개 간담회에 참석자는 아니지만 발언하고 싶어서 참가 요청을 한 상태"라며 "아직 확정된 바는 없다"고 말했다. 삼성생명, 상반기 대형 3사 중 '나홀로 선방'…제3보험 효과 '톡톡': 대형사 중 유일하게 순이익 성장…보험손익 16.8% 증가삼성생명이 올해 상반기 제3보험 판매를 통해 보험손익을 개선하고 올해 상반기 대형보험사들 중 유일하게 성장세를 나타냈다. /삼성생명올해 상반기 대형보험사들 중에서 삼성생명이 유일하게 성장세를 보이며 주목받고 있다. 일반적으로 생명보험사들이 취급하지 않던 건강보험 등 '제3보험'에서 우수한 성적을 거두며 보험손익이 개선된 것이 반영된 결과다.21일 보험업계에 따르면 올해 상반기 주요 생보사 5곳(삼성·교보·한화·신한·농협생명)의 별도 기준 순익은 총 2조4654억원으로 전년 동기(2조5871억원) 대비 4.7% 감소했다.대형 생보사 중에서는 삼성생명이 사실상 유일한 실적 성장을 이루었다. 삼성생명의 올해 상반기 연결 기준 당기순이익은 1조3941억원으로 전년 동기 대비 1.9% 증가했다. 같은 기간 교보생명, 한화생명은 지난해 상반기보다 각각 5.4%, 30.8% 감소한 5824억원, 4615억원의 당기순이익을 기록했다.삼성생명의 순이익 성장은 보험손익이 반영된 결과다. 삼성생명의 올해 상반기 보험손익은 8313억원으로 전년 동기 대비 16.8% 증가했다. 반면 한화생명은 1759억원으로 36% 감소했고, 교보생명도 2536억원으로 32.5% 줄었다. 신한라이프는 3754억원으로 7.5% 감소했으며 농협생명도 2002억원으로 28.9% 하락했다.삼성생명의 상반기 건강보험 신계약 보험계약서비스마진(CSM) 배수는 16.6배로 전년(16.3배)보다 개선됐다. 일반적으로 신계약 CSM 배수가 커질수록 상품 수익성이 높다고 해석한다.이중 제3보험에서의 성과가 두드러진다. 삼성생명의 건강보험 신계약 CSM은 1조1410억원으로 전년 동기(8940억원) 대비 27.6% 증가했다. 업계 최초로 중입자항암치료비 등 인기 담보를 선제적으로 출시하면서 시장 경쟁력을 제고한 것이 반영된 결과라고 삼성생명 측은 설명했다.제3보험은 생명보험이나 손해보험 가운데 어느 한 영역으로 지정하기 어려운 상해보험, 질병보험, 간병보험 등을 지칭한다. 생보사들은 최근 주력 상품이던 종신보험에 대한 수요가 하락하자 지난해부터 제3보험 상품을 출시하며 포트폴리오를 재편하고 있다.향후 생보사들은 건강보험 중심의 제3보험 상품 비중 확대에 더욱 강화할 것으로 전망된다.실제 KDB생명은 최근 제3보험 포트폴리오 재편을 선언하고 전담 조직 구성해 판매를 강화한다는 방침을 공개했다. 지난 3월 새로 부임한 김병철 KDB생명 수석부사장이 주도해 상품, 영업조직 등 영업별 현황을 세밀하게 분석하고 개선 과제를 발굴해 나간다는 설명이다.보험업계 관계자는 " 인구 고령화와 더불어 건강관리 수요 증가, 의료기술 발달 등으로 인해 제3보험 시장이 빠르게 성장하고 있다"면서 "상대적으로 수익성 높은 보장성보험을 늘려 수익성을 개선하고, 본업 경쟁력을 강화해 나가야 한다"고 말했다.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 금감원 간담회 참석 전문가 과반 "삼성생명 회계 처리 적법하다": 전문가 8명 이상 "현 회계 방식 문제없다" 의견금융감독원이 지난 21일 개최한 삼성생명 회계 처리 논쟁 관련 전문가 간담회에서 과반 이상의 참석자들이 삼성생명의 회계 처리 방식이 적법하다는 의견을 낸 것으로 알려졌다. /삼성생명최근 금융감독원(금감원)이 개최한 삼성생명 회계 처리 논쟁 관련 전문가 간담회에서 참석자 과반이 삼성생명의 회계 처리 방식이 적법하다는 의견을 냈다.25일 관련 업계에 따르면 금감원은 지난 21일 회계학 교수, 회계법인 및 시민단체 관계자 등 13명이 참석한 가운데 비공개 간담회를 열고 삼성생명 회계 처리에 대한 의견을 청취했다.이날 간담회가 열린 것은 삼성생명이 삼성전자 지분(8.51%) 중 유배당 보험 계약자 배당 몫에 대한 회계 처리 방식을 바꿔야 한다는 주장이 제기됐기 때문이다.현재 삼성생명은 유배당 계약자 몫을 일반적인 부채인 '보험 계약 부채'가 아닌 '계약자 지분 조정'이라는 별도의 부채 항목으로 분류하고 있다.금감원은 2022년 말 새 국제회계기준(IFRS17) 도입을 앞두고 삼성생명이 계약자 지분 조정 방식으로 예외 적용 처리하는 것이 맞다는 의견을 냈으며, 이에 따라 삼성생명은 현재의 회계 방식을 유지하고 있었다.그러나 일각에서는 당시 예외 허용 전제 조건이 '삼성전자 지분을 팔지 않는다'는 것이었다며, 올해 2월 삼성생명이 삼성전자 지분을 일부 매각했으니 그 전제가 깨졌다고 주장하고 있다.이러한 주장에 대해 이날 금감원 간담회에 참석한 전문가 13명 중 8명 이상이 삼성생명의 회계 처리 방식에 문제가 없다고 밝힌 것으로 알려졌다.앞서 삼성전자는 지난 2월 기업 가치 제고(밸류업)를 위해 약 3조원 규모의 자사주를 소각했다.이로 인해 삼성생명과 삼성화재의 삼성전자 보유 지분율이 금융산업법상 한도(10%)를 넘어서는 상황이 발생했으며, 삼성생명은 '금융사는 비금융 계열사 지분 10%를 초과 보유하지 못한다'라는 금융산업법을 지키기 위해 삼성전자 주식을 일부 매각한 바 있다.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 [단독]삼성SDS, ‘1조 투입’ 삼성생명 ERP 교체에 인프라 투자 단행: 삼성생명, 노후화 ERP 클라우드 전환2017년 1조 투입해 구축된 시스템서버·스토리지 등 관련 설비 확충 나서지난해 전산 마비 등 홍역 치르기도이 기사는 2025년08월27일 16시36분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 이건엄 기자] 삼성에스디에스(018260)(이하 삼성SDS)가 노후화된 삼성생명 전사적자원관리(ERP) 시스템 교체를 위해 대규모 인프라 투자를 결정했다. 클라우드 기반의 서비스로 전환되는 만큼 서버 증축과 관련 설비 확충, 보안 강화 및 운영 효율화를 위한 투자가 단행될 예정이다. 지난해 삼성생명 ERP 시스템에서 전산이 마비되는 등 문제가 다수 발생했던 만큼 이번 투자를 통해 안정성 강화에 상당한 공을 들일 것으로 전망된다.삼성SDS 타워 전경.(사진=삼성SDS)27일 이데일리 취재를 종합하면 삼성SDS는 삼성생명 서비스용 ERP 인프라 투자를 결정했다. 관련 안건은 지난 6월 열린 이사회 내 경영위원회에서 참석자 만장일치로 통과됐다. ERP는 기업의 생산, 물류, 재고, 영업, 회계까지 영업활동을 비롯한 전 영역을 한눈에 볼 수 있도록 해주는 시스템을 말한다.삼성SDS는 지난 2017년 삼성생명과 삼성화재의 ERP 구축 사업을 수주한 이후 유지보수 서비스를 제공 중이다. 당시 삼성생명과 삼성화재는 해당 ERP 구축을 위해 각각 4000억원, 6000억원 등 총 1조원을 투입하며 많은 관심을 받았다. 이는 국내 보험업계 단일 IT 구축 사업 중 가장 큰 규모다.삼성SDS가 ERP 시스템 강화를 위해 인프라 투자에 나서는 것은 클라우드 기반 전환에 따른 대규모 설비 확충이 불가피하기 때문이다. 클라우드는 물리 자원을 직접 활용하는 기존 인메모리 방식과 달리, 가상화 계층과 보안 모듈 등 운영을 위한 추가 자원이 필요하다.특히 삼성생명과 같은 금융권의 경우 제조업 대비 대용량 데이터를 실시간으로 처리해야 하고 고객 정보 보호를 위한 보안 요건이 까다롭다. 기존 대비 더 많은 서버와 스토리지 자원이 필요한 이유다. 여기에 거래량 급증에 대응할 수 있는 확장성 확보와 외부 공격에 대비한 보안 인프라 강화가 필수적인 만큼 관련 설비 투자 규모는 더욱 커질 수밖에 없다.일각에서는 지난해 삼성생명이 ERP 시스템 마비로 홍역을 치렀던 만큼 단순한 시스템 업그레이드를 넘어 향후 대규모 장애를 예방하기 위한 전략적 투자라는 시선도 존재한다.실제 삼성생명은 지난해 5월 1일과 8일 두 차례에 걸쳐 ERP 시스템에 문제가 발생해 전산이 마비됐다. 신상품 출시를 앞두고 시스템을 업데이트하는 과정에서 발생한 오류가 원인으로 지목됐다. 이전에도 삼성생명은 간헐적으로 ERP 시스템에서 문제가 발생한 바 있다.이와 관련 삼성SDS 관계자는 “노후화된 ERP 시스템을 최신 클라우드 기반의 시스템으로 교체하기 위해 관련 인프라 투자를 결정했다”며 “전산 오류와는 무관한 투자”라고 설명했다. “삼성생명, 삼성전자 주식 보유로 논란… 금융당국 나서야”: 경제개혁연대 논평“더 이상 방치해선 안돼”경제개혁연대는 삼성생명이 삼성전자 주식 보유로 회계처리 논란을 일으키고 있다며 금융당국의 대처를 촉구했다. 삼성생명 사옥 현판. 삼성생명 제공.경제개혁연대는 삼성생명이 삼성전자 주식 보유로 회계처리 논란을 일으키고 있다며 금융당국의 대처를 촉구했다.개혁연대는 28일 논평에서 “삼성생명은 유배당계약자로부터 받은 자금으로 삼성전자 등 계열사 주식을 취득했다”며 “삼성생명이 주식 처분 등으로 이익을 얻으면 유배당계약자는 이 이익의 일부를 배당받을 권리가 있는데 미래 배당액을 회계적으로 어떻게 인식할지가 논란이 되고 있다”고 지적했다.이어 “외관상 단순히 회계 문제로 보일 수 있으나 본질은 삼성생명이 지배주주의 삼성전자 등 계열회사 지배권을 위해 과도하게 보유 중인 삼성전자 주식 문제”라고 덧붙였다.개혁연대는 또 “삼성생명이 삼성전자 주식을 장기간 또 지나치게 과도한 규모로 보유하는 것은 자산운용의 건전성을 해친다”며 “유배당계약자의 보험료로 취득한 삼성전자 주식을 이재용 회장의 지배권 유지에 활용하고, 계약자에게는 정당한 배당을 지급하지 않는 금융 소비자 문제를 야기하고 있다”고 목소리를 높였다. 그러면서 “이중 자산운용 규제를 정상화하기 위해서는 보험업법령의 자산운용 규제의 기준을 취득원가에서 시가로 변경해야 한다”고 촉구했다.개혁연대는 “설령 삼성생명이 삼성전자 주식을 매각해도 이 회장 측이 실제 행사할 수 있는 의결권은 크게 줄지 않는다”며 “보험업법 감독규정을 정비하면 해결될 문제를 어떤 정부의 금융 당국도 해결에 나서지 않았다”고 주장했다.아울러 “경제개혁연대는 2013년경부터 삼성생명이 보유하고 있는 삼성전자 주식에 대해 문제제기를 해왔지만, 12년여가 지난 지금까지 아무런 진전이 없는 상태”라고 덧붙였다. 경제개혁연대 "금융당국, 삼성생명 자산 문제 대처해야": 삼성생명[삼성생명 제공. 재판매 및 DB 금지] (서울=연합뉴스) 김태균 기자 = 경제개혁연대는 삼성생명이 삼성전자 주식 보유로 회계처리 논란을 일으키고 있다며 금융 당국의 대처를 촉구했다. 개혁연대는 28일 논평에서 "삼성생명은 유배당계약자로부터 받은 자금으로 삼성전자 등 계열사 주식을 취득했다. 삼성생명이 주식 처분 등으로 이익을 얻으면 유배당계약자는 이 이익의 일부를 배당받을 권리가 있는데, 이 미래 배당액을 회계적으로 어떻게 인식할지가 논란이 되고 있다"고 지적했다. 개혁연대는 이어 "삼성생명이 삼성전자 주식을 장기간 과도한 규모로 보유하는 것은 자산운용의 건전성을 해친다. 유배당계약자의 보험료로 취득한 삼성전자 주식을 이재용 회장의 지배권 유지에 활용하고, 계약자에게는 정당한 배당을 지급하지 않는 금융 소비자 문제를 야기하고 있다"고 주장했다. 개혁연대는 이어 "설령 삼성생명이 삼성전자 주식을 매각해도 이 회장 측이 실제 행사할 수 있는 의결권은 크게 줄지 않는다. 보험업법 감독규정을 정비하면 해결될 문제를 어떤 정부의 금융 당국도 해결에 나서지 않았다"고 덧붙였다. tae@yna.co.kr |
0 | [
[
3550,
3825,
3530,
3780,
2187970,
91.49645270745211,
110.19904745303484,
15.043113690743077,
95.15593376229177,
2493.4142770778976,
2976.75,
3460.0857229221024,
-0.3247405545793919,
3263,
2976.75,
3205.449902884231,
136.06569476605594,
12959873
],
[
3770,
4140,
3650,
4035,
2134903,
93.26391350461614,
173.39653129484623,
46.71379721156371,
126.68273408328253,
2355.8708585014224,
3031.5,
3707.1291414985776,
-0.445739166418326,
3484,
3031.5,
3371.359922307385,
161.34671656848053,
15094776
],
[
4035,
4790,
3975,
4600,
5551004,
95.4971340937923,
266.00542568606716,
90.5721229064644,
175.43330277960274,
2142.2213810694716,
3114,
4085.7786189305284,
-0.6241352722739425,
3815,
3114,
3617.0879378459085,
208.03623681358908,
20645780
],
[
4900,
4950,
4550,
4830,
3170693,
96.06853675585411,
353.878429261114,
143.23338417739433,
210.64504508371965,
1979.471760553078,
3210.5,
4441.528239446922,
-0.7668763366746129,
4145,
3210.5,
3859.670350276727,
221.74793418404704,
23816473
],
[
4830,
5020,
4635,
4895,
1344259,
96.21472773405873,
423.87718215596715,
199.36214377310893,
224.51503838285822,
1877.703353278196,
3310,
4742.296646721804,
-0.8654360403152893,
4428,
3310,
4066.7362802213815,
233.4087960280437,
25160732
],
[
4805,
4985,
4740,
4980,
801060,
96.4030868141353,
480.66962750485845,
255.62364051945883,
225.04598698539962,
1816.5059800304525,
3414.75,
5012.9940199695475,
-0.9360825946084179,
4668,
3414.75,
4249.389024177106,
234.2367391688977,
25961792
],
[
4900,
5390,
4830,
5230,
1162952,
96.8928220290245,
539.6304365103447,
312.424999717636,
227.20543679270867,
1763.7761067576675,
3532.5,
5301.223893242332,
-1.0014006472709596,
4907,
3532.5,
4445.511219341684,
257.5055435139765,
27124744
],
[
5180,
5270,
4700,
4895,
1014617,
80.9814874257794,
552.9515212125311,
360.53030401661505,
192.42121719591609,
1789.549115130096,
3632,
5474.450884869904,
-1.0145654652367315,
4966,
3632,
4535.408975473348,
279.826576120121,
26110127
],
[
4840,
5140,
4790,
4895,
802645,
80.9814874257794,
557.0868266491443,
399.84160854312097,
157.24521810602334,
1845.117324577005,
3733.25,
5621.382675422995,
-1.0115222261691528,
4979,
3733.25,
4607.327180378678,
284.83896354011233,
26110127
],
[
4815,
5220,
4795,
5050,
549627,
82.52166671122582,
566.3428428556167,
433.14185540562016,
133.20098744999655,
1923.9244561348373,
3845.75,
5767.575543865163,
-0.9994542255035626,
5010,
3845.75,
4695.861744302943,
294.85046614439,
26659754
]
] | no news data |
0 | [
[
1575,
1583,
1545,
1558,
39556,
36.257765107376535,
-101.99673141538938,
-121.64387488255355,
19.64714346716417,
1507.9591243560749,
1591.45,
1674.9408756439252,
-0.10492428369590645,
1550,
1591.45,
1576.1399977663546,
64.23361845741249,
-873664
],
[
1558,
1558,
1519,
1532,
63348,
33.883453745877276,
-98.9410167362505,
-117.10330325329295,
18.162286517042446,
1500.7194205617664,
1588.3,
1675.8805794382336,
-0.11028216261189146,
1553,
1588.3,
1567.3119982130838,
62.43121713902588,
-937012
],
[
1519,
1548,
1514,
1538,
57966,
34.942216100085375,
-94.94077285104163,
-112.67079717284268,
17.730024321801054,
1495.01282621243,
1585.2,
1675.3871737875702,
-0.11378649228812786,
1556,
1585.2,
1561.449598570467,
60.40041591480975,
-879046
],
[
1530,
1563,
1523,
1529,
46423,
34.06112015895863,
-91.4426812275758,
-108.4251739837893,
16.982492756213503,
1488.3706021688001,
1581.35,
1674.3293978311997,
-0.11759496358326718,
1546.3999999999999,
1581.35,
1554.9596788563738,
58.943243349466194,
-925469
],
[
1529,
1537,
1512,
1517,
43334,
32.870951655465845,
-88.61719427212438,
-104.46357804145632,
15.846383769331936,
1481.0641192354512,
1578.3999999999999,
1675.7358807645485,
-0.12333487172395924,
1534.8000000000002,
1578.3999999999999,
1547.3677430850992,
56.51872596736147,
-968803
],
[
1517,
1530,
1517,
1522,
25797,
33.90723117335521,
-84.99475071133315,
-100.5698125754317,
15.575061864098544,
1478.6169605171517,
1577.6,
1676.583039482848,
-0.12548559772166354,
1527.6000000000001,
1577.6,
1542.2941944680795,
53.41024554112137,
-943006
],
[
1524,
1562,
1524,
1538,
57689,
37.24567992737338,
-79.91169948038464,
-96.43818995642229,
16.52649047603765,
1477.5016181767112,
1577.1499999999999,
1676.7983818232885,
-0.12636512928166463,
1528.8000000000002,
1577.1499999999999,
1541.4353555744638,
52.4523708596127,
-885317
],
[
1525,
1568,
1524,
1564,
38747,
42.34234173223548,
-72.94450322274315,
-91.73945260968647,
18.794949386943316,
1476.2764367671484,
1574.85,
1673.4235632328514,
-0.12518470106086482,
1534.0000000000002,
1574.85,
1545.9482844595711,
51.84863008392608,
-846570
],
[
1564,
1569,
1549,
1563,
30632,
42.200380457733274,
-66.73436936592702,
-86.73843596093458,
20.004066595007558,
1475.6519467325834,
1572,
1668.3480532674166,
-0.12258022044200588,
1540.8000000000002,
1572,
1549.358627567657,
49.573727935074224,
-877202
],
[
1565,
1565,
1549,
1557,
37513,
41.30555281945148,
-61.58700672180112,
-81.70815011310789,
20.121143391306774,
1479.739000029908,
1566.8500000000001,
1653.9609999700922,
-0.11119251998607659,
1548.8000000000002,
1566.8500000000001,
1550.8869020541258,
47.17560451114036,
-914715
]
] | no news data |
0 | [
[
1016,
1027,
1005,
1011,
142001,
29.119642413257747,
-23.794076239646074,
-24.267295936752525,
0.47321969710645106,
1003.2595915910806,
1037.9,
1072.5404084089196,
-0.06675095560057709,
1014.4,
1037.9,
1022.1374790925927,
23.84727493349673,
-3924884
],
[
1011,
1017,
1006,
1007,
95303,
27.890283714153036,
-23.624283052592773,
-24.138693359920577,
0.5144103073278039,
999.1749073070467,
1035.55,
1071.9250926929533,
-0.07025270183564922,
1011,
1035.55,
1019.1099832740741,
22.929612438246963,
-4020187
],
[
1011,
1011,
999,
1001,
287730,
26.10966926149492,
-23.700664082079925,
-24.05108750435245,
0.35042342227252377,
994.5174381700302,
1032.9,
1071.28256182997,
-0.07431999579817972,
1008.2,
1032.9,
1015.4879866192593,
22.148925835515037,
-4307917
],
[
1007,
1019,
986,
1000,
468837,
25.813865671355277,
-23.570185810799558,
-23.95490716564187,
0.38472135484231273,
992.9039331216903,
1029.3000000000002,
1065.6960668783101,
-0.07072003668184185,
1006.2,
1029.3000000000002,
1012.3903892954075,
22.924002561549678,
-4776754
],
[
1000,
1000,
965,
983,
522602,
21.37948549203287,
-24.555478495001125,
-24.075021431513722,
-0.48045706348740325,
984.9783750618302,
1026.5500000000002,
1068.12162493817,
-0.08099288868183704,
1000.4000000000001,
1026.5500000000002,
1006.5123114363261,
23.78657380715327,
-5299356
],
[
982,
1003,
975,
999,
333291,
33.038476089131336,
-23.771243663592145,
-24.01426587792941,
0.243022214337266,
982.0779506499409,
1024.1000000000001,
1066.1220493500593,
-0.08206630084964203,
998,
1024.1000000000001,
1005.009849149061,
24.08753282092804,
-4966065
],
[
999,
1005,
993,
995,
50186,
31.770042993415228,
-23.205005620025645,
-23.85241382634866,
0.6474082063230142,
979.5720741505636,
1021.2,
1062.8279258494365,
-0.08152746934868087,
995.6000000000001,
1021.2,
1003.0078793192488,
23.224137619433183,
-5016251
],
[
995,
1010,
995,
1005,
144829,
38.16191782706576,
-21.699206518997244,
-23.42177236487838,
1.7225658458811353,
979.0476191186557,
1018.9499999999999,
1058.852380881344,
-0.0783205866457514,
996.4000000000001,
1018.9499999999999,
1003.4063034553991,
22.636699218045102,
-4871422
],
[
1010,
1013,
1005,
1012,
137967,
42.24093945930565,
-19.713760425382475,
-22.6801699769792,
2.966409551596726,
979.4663071122475,
1017.2,
1054.9336928877526,
-0.0741912954930251,
998.8000000000001,
1017.2,
1005.1250427643193,
21.591220702470455,
-4733455
],
[
1014,
1017,
1005,
1007,
71084,
40.20110629341541,
-18.33241365203321,
-21.810618711990003,
3.4782050599567924,
979.8225351858512,
1015.25,
1050.6774648141488,
-0.06979062263314224,
1003.5999999999999,
1015.25,
1005.5000342114555,
20.906133509436852,
-4804539
]
] | no news data |
0 | [
[
3900,
4000,
3900,
3970,
29354,
46.149106964873695,
-36.774495945445324,
-27.027028454226055,
-9.747467491219268,
3893.553089637545,
4022.25,
4150.946910362455,
-0.06399249691712605,
3944,
4022.25,
3984.5489003293565,
108.9062046032654,
-436499
],
[
4005,
4005,
3930,
3970,
40416,
46.149106964873695,
-36.083987497836915,
-28.83842026294823,
-7.245567234888686,
3888.9437954151467,
4019.75,
4150.556204584853,
-0.06508176109701004,
3958,
4019.75,
3981.6391202634854,
106.4843328458893,
-436499
],
[
3990,
3990,
3920,
3945,
29409,
44.0294126032774,
-37.12607931241382,
-30.49595207284135,
-6.63012723957247,
3882.597425611415,
4017.25,
4151.902574388585,
-0.06703718931536996,
3957,
4017.25,
3974.3112962107884,
103.87830907118293,
-465908
],
[
3960,
3990,
3900,
3920,
64024,
41.95416596749016,
-39.513745784661296,
-32.29951081520534,
-7.214234969455958,
3870.6405631771618,
4010,
4149.359436822838,
-0.0695059535276,
3951,
4010,
3963.449036968631,
102.88700128038415,
-529932
],
[
3900,
3930,
3830,
3830,
79771,
35.47225818774275,
-48.113612726910105,
-35.46233119754629,
-12.651281529363814,
3839.5361883030064,
3999.5,
4159.463811696994,
-0.07999190483660139,
3927,
3999.5,
3936.759229574905,
102.68078690321386,
-609703
],
[
3850,
3890,
3830,
3860,
42528,
38.86300434173333,
-51.90993454517502,
-38.75185186707204,
-13.158082678102978,
3820.6177431863493,
3992.25,
4163.882256813651,
-0.0859827199266834,
3905,
3992.25,
3921.407383659924,
99.63215926727003,
-567175
],
[
3870,
3930,
3855,
3920,
40424,
45.07888715846059,
-49.50636976409896,
-40.90275544647743,
-8.603614317621535,
3813.2615610799394,
3986.25,
4159.238438920061,
-0.08679256891567795,
3895,
3986.25,
3921.1259069279395,
97.8727193196079,
-526751
],
[
3895,
3985,
3895,
3970,
47623,
49.67107667037227,
-43.070455821498854,
-41.336295521481716,
-1.7341603000171375,
3811.3711333016427,
3983.75,
4156.128866698357,
-0.0865410061868126,
3900,
3983.75,
3930.9007255423517,
97.3103822253502,
-479128
],
[
3990,
3990,
3950,
3955,
20789,
48.364563815173334,
-38.73382289414576,
-40.815800996014524,
2.0819781018687635,
3808.5727657325174,
3980.75,
4152.927234267482,
-0.08650492207120888,
3907,
3980.75,
3935.7205804338814,
93.21678349496804,
-499917
],
[
3970,
4040,
3960,
4015,
48862,
53.61974745855543,
-30.108440140303173,
-38.674328824872255,
8.565888684569082,
3815.207504197714,
3975.5,
4135.792495802286,
-0.08064016893587518,
3944,
3975.5,
3951.5764643471052,
92.62987038818461,
-451055
]
] | no news data |
0 | [
[
10440,
11300,
10290,
10670,
136161,
40.81365736910278,
-228.6218630804742,
-345.5714665167964,
116.9496034363222,
9461.38503130865,
10168.5,
10875.61496869135,
-0.13907950409428144,
10178,
10168.5,
10299.15949592297,
580.97841882729,
-101629
],
[
10790,
10830,
10480,
10580,
98342,
39.953771852729474,
-188.47771572329657,
-314.1527163580965,
125.67500063479991,
9465.38487525992,
10194,
10922.61512474008,
-0.1429497988503197,
10414,
10194,
10355.327596738376,
564.4799603396265,
-199971
],
[
11200,
11290,
10860,
10880,
234604,
44.17579938557153,
-130.94623029276408,
-277.51141914503,
146.56518885226592,
9460.554657785493,
10240.5,
11020.445342214507,
-0.15232563687603282,
10646,
10240.5,
10460.262077390702,
574.874248886796,
34633
],
[
11100,
11320,
10760,
11080,
139986,
46.85844327654122,
-68.4250239834546,
-235.69414011271493,
167.26911612926034,
9428.837994335561,
10290,
11151.162005664439,
-0.1673784267569366,
10794,
10290,
10584.209661912562,
573.8118025377391,
174619
],
[
10970,
11420,
10910,
10950,
150077,
45.333486024991956,
-29.031770903698998,
-194.36166627091174,
165.32989536721274,
9507.865803187262,
10356.5,
11205.134196812738,
-0.16388436186216157,
10832,
10356.5,
10657.36772953005,
569.2538166421864,
24542
],
[
10960,
11170,
10850,
10920,
59858,
44.9697777849795,
-0.23042708447610494,
-155.5354184336246,
155.3049913491485,
9557.180893925428,
10409,
11260.819106074572,
-0.16366972928707313,
10882,
10409,
10709.89418362404,
551.449972596316,
-35316
],
[
10940,
11310,
10920,
11120,
95661,
47.96691759430312,
38.291770233539864,
-116.76998070019172,
155.0617509337316,
9572.08613998587,
10462.5,
11352.91386001413,
-0.17021053476972625,
10990,
10462.5,
10791.915346899232,
539.9178316965792,
60345
],
[
11870,
12210,
11680,
11890,
448795,
57.552225606639084,
129.46110693302944,
-67.52376317354751,
196.98487010657695,
9446.701082685286,
10539.5,
11632.298917314714,
-0.20737206078366419,
11192,
10539.5,
11011.532277519385,
579.2094151468236,
509140
],
[
11750,
11800,
11490,
11550,
158164,
52.91676710182574,
172.2922270601739,
-19.560565126803226,
191.85279218697713,
9419.26562074312,
10598,
11776.73437925688,
-0.22244468376238552,
11286,
10598,
11119.225822015509,
566.4087426363362,
350976
],
[
11420,
11620,
11150,
11250,
102832,
49.15473131569381,
179.95430434428454,
20.342408767414327,
159.6118955768702,
9434.755255270778,
10642.5,
11850.244744729222,
-0.22696636029677641,
11346,
10642.5,
11145.380657612408,
559.5224038765979,
248144
]
] | no news data |
0 | [
[
20350,
20350,
19980,
20050,
32202,
55.485049265576585,
38.76569817939162,
42.29489140912481,
-3.5291932297331883,
19239.20746202195,
20101.5,
20963.79253797805,
-0.08579385000900927,
20330,
20101.5,
20247.98305709302,
726.745098056346,
71216
],
[
20050,
20550,
19840,
20150,
69058,
56.660643232388495,
28.964587477697933,
39.62883062283943,
-10.664243145141498,
19315.27272594291,
20133,
20950.72727405709,
-0.08123253107406661,
20220,
20133,
20228.38644567442,
725.5490196237498,
140274
],
[
20200,
20250,
19800,
19840,
53046,
52.069884751866674,
-3.7737709065659146,
30.948310316958363,
-34.72208122352428,
19329.21663820539,
20138,
20946.78336179461,
-0.08032409989021838,
20118,
20138,
20150.70915653954,
705.8669467934819,
87228
],
[
19750,
19900,
19510,
19550,
46784,
48.140416573197214,
-52.51437908903608,
14.255772435759473,
-66.77015152479555,
19466.038718560325,
20162,
20857.961281439675,
-0.0690369290189143,
19958,
20162,
20030.567325231634,
683.305022022519,
40444
],
[
19800,
20350,
19800,
20000,
71021,
53.9479928481011,
-54.205574911891745,
0.5635029662292297,
-54.769077878120974,
19588.794527457467,
20192,
20795.205472542533,
-0.05974697628194664,
19918,
20192,
20024.453860185306,
691.6403775923391,
111465
],
[
19920,
20050,
19830,
19990,
20712,
53.80379758351461,
-55.71057933250995,
-10.691313493518606,
-45.019265838991345,
19628.924718886854,
20204,
20779.075281113146,
-0.0569268739965498,
19906,
20204,
20017.563088148243,
657.9517791928862,
90753
],
[
19930,
20750,
19930,
20750,
54560,
62.09582972762116,
4.371945173639688,
-7.678661760086947,
12.050606933726634,
19610.24566239247,
20234,
20857.75433760753,
-0.06165408101290205,
20026,
20234,
20164.050470518596,
669.5266521076801,
145313
],
[
20550,
20800,
20400,
20700,
43034,
61.316053499682376,
47.406721408679005,
3.3384148736662427,
44.06830653501276,
19615.952861855985,
20266.5,
20917.047138144015,
-0.06419925869232623,
20198,
20266.5,
20271.240376414877,
650.274748385703,
102279
],
[
20950,
21300,
20600,
20750,
65220,
61.83221920889572,
84.57178288731302,
19.5850884763956,
64.98669441091742,
19619.188880721464,
20299,
20978.811119278536,
-0.06697976444933607,
20438,
20299,
20366.992301131904,
653.8265520724385,
167499
],
[
20700,
21050,
20550,
20750,
62622,
61.83221920889573,
112.72592754564539,
38.21325629024556,
74.51267125539982,
19607.44721208868,
20314,
21020.55278791132,
-0.0695631375318816,
20588,
20314,
20443.593840905523,
642.8389412101214,
167499
]
] | no news data |
0 | [
[
3155,
3155,
3090,
3125,
38716,
42.98496819696496,
-26.81675293764056,
13.586462258794905,
-40.40321519643546,
2986.7257299328094,
3260.25,
3533.7742700671906,
-0.16779343306015834,
3125,
3260.25,
3179.607815696385,
142.46949470696592,
1014321
],
[
3185,
3185,
3025,
3045,
57724,
39.44229563784135,
-37.174465179244635,
3.4342767711869966,
-40.60874195043163,
2960.5595078977744,
3243,
3525.4404921022256,
-0.1741847006489211,
3100,
3243,
3152.686252557108,
143.72167365646834,
956597
],
[
3050,
3075,
3000,
3075,
32400,
41.39294953518456,
-42.47267887076623,
-5.74711435720365,
-36.72556451356258,
2941.553717990882,
3233.5,
3525.446282009118,
-0.18057602103548354,
3103,
3233.5,
3137.1490020456868,
138.81298268100633,
988997
],
[
3065,
3075,
3010,
3020,
23674,
38.91788694175229,
-50.527146248787176,
-14.703120735520354,
-35.82402551326682,
2920.746401234761,
3226.5,
3532.253598765239,
-0.1895264830405945,
3078,
3226.5,
3113.7192016365498,
133.54062677522018,
965323
],
[
3090,
3140,
3030,
3125,
40345,
45.60488236286045,
-47.88575007773488,
-21.33964660396326,
-26.546103473771623,
2915.6666192508333,
3224,
3532.3333807491667,
-0.1912738093977461,
3078,
3224,
3115.97536130924,
132.57343914841874,
1005668
],
[
3120,
3160,
3085,
3085,
18648,
43.64466810314442,
-48.461456780440585,
-26.764008639258726,
-21.69744814118186,
2901.715516065293,
3216,
3530.284483934707,
-0.1954505497106388,
3070,
3216,
3109.780289047392,
128.4610506378174,
987020
],
[
3085,
3135,
3035,
3055,
44788,
42.180307967904945,
-50.75340411982006,
-31.561887735370995,
-19.191516384449066,
2884.6471233318543,
3206.75,
3528.8528766681457,
-0.2008905444254436,
3072,
3206.75,
3098.824231237914,
126.42811844940188,
942232
],
[
3100,
3120,
3015,
3045,
30836,
41.678323394448796,
-52.76842378321089,
-35.80319494493897,
-16.96522883827192,
2867.055845575725,
3195,
3522.944154424275,
-0.20528585566464788,
3066,
3195,
3088.059384990331,
124.89753856015889,
911396
],
[
3045,
3400,
3000,
3105,
531848,
45.84290983099392,
-48.959468547597226,
-38.43444966547062,
-10.525018882126602,
2858.9874074114377,
3185,
3511.0125925885623,
-0.2047174835720956,
3083,
3185,
3091.447507992265,
144.5477143772904,
1443244
],
[
3125,
3190,
3105,
3155,
92371,
49.10446692117873,
-41.428697710035976,
-39.033299274383694,
-2.3953984356522824,
2873.7232393939757,
3168.75,
3463.7767606060243,
-0.18621018420893048,
3089,
3168.75,
3104.1580063938122,
140.29430620748394,
1535615
]
] | no news data |
0 | [
[
5660,
5720,
5660,
5710,
54145,
51.62449655340318,
-45.224409085126354,
-71.88553180725646,
26.661122722130102,
5517.569115119446,
5629,
5740.430884880554,
-0.03959171607054681,
5670,
5629,
5657.393517502982,
146.10467853032918,
2538724
],
[
5710,
5730,
5670,
5700,
29042,
50.68300311801857,
-38.28286983768521,
-65.1649994133422,
26.88212957565699,
5515.852497341795,
5631,
5746.147502658205,
-0.04089771005441476,
5682,
5631,
5665.914814002385,
139.95434434959137,
2509682
],
[
5730,
5730,
5670,
5680,
24308,
48.767399097362535,
-34.0035115117671,
-58.93270183302719,
24.929190321260087,
5515.555367115433,
5631.5,
5747.444632884567,
-0.041177175844647786,
5692,
5631.5,
5668.731851201908,
134.24331975319197,
2485374
],
[
5650,
5830,
5570,
5590,
62497,
41.21777775074585,
-37.44272066938993,
-54.63470560029974,
17.19198493090981,
5539.107684297503,
5636.5,
5733.892315702497,
-0.03455772756231612,
5672,
5636.5,
5652.985480961527,
143.22593977082113,
2422877
],
[
5590,
5660,
5560,
5590,
30928,
41.217777750745846,
-39.71056008724827,
-51.64987649768945,
11.93931641044118,
5547.1303056115885,
5638.5,
5729.8696943884115,
-0.03240922032044392,
5654,
5638.5,
5640.388384769222,
140.1383726443339,
2422877
],
[
5570,
5660,
5570,
5650,
27637,
47.50154649629045,
-36.24849057033134,
-48.56959931221783,
12.32110874188649,
5551.3456931495075,
5641,
5730.6543068504925,
-0.031786671459135794,
5642,
5641,
5642.310707815378,
136.55706031259578,
2450514
],
[
5650,
5710,
5620,
5690,
27371,
51.24351402742351,
-29.932071540607467,
-44.84209375789577,
14.9100222172883,
5555.476611226216,
5645.5,
5735.523388773784,
-0.031892087068916504,
5640,
5645.5,
5651.848566252303,
133.23155600455323,
2477885
],
[
5720,
5720,
5640,
5700,
35037,
52.161540868823366,
-23.84448316642738,
-40.642571639602096,
16.798088473174715,
5554.395644287543,
5647.5,
5740.604355712457,
-0.032971883386438854,
5644,
5647.5,
5661.478853001842,
129.429302004228,
2512922
],
[
5700,
5730,
5650,
5710,
24876,
53.112291610602696,
-18.005552295870984,
-36.11516777085587,
18.109615474984885,
5554.758347293313,
5651.5,
5748.241652706687,
-0.034235743681035866,
5668,
5651.5,
5671.183082401474,
125.89863757535456,
2537798
],
[
5710,
5730,
5680,
5710,
23278,
53.112291610602696,
-13.225699878246814,
-31.53727419233406,
18.311574314087245,
5553.547379645206,
5653.5,
5753.452620354794,
-0.035359554383936995,
5692,
5653.5,
5678.94646592118,
120.47730631997209,
2537798
]
] | no news data |
0 | [
[
6120,
6140,
6050,
6070,
31898,
29.994128709587535,
-152.42264466666802,
-10.574739926623113,
-141.8479047400449,
5930.456563740711,
6777,
7623.543436259289,
-0.24982837133223806,
6240,
6777,
6425.169714159245,
303.8560301866982,
347122
],
[
6130,
6130,
5990,
6000,
38261,
28.872145177209184,
-182.03965582744877,
-44.86772310678825,
-137.17193272066052,
5819.845811741296,
6732,
7644.154188258704,
-0.27099054909646597,
6152,
6732,
6340.1357713273965,
292.1520280305055,
308861
],
[
5960,
6040,
5860,
5860,
39544,
26.719404644127888,
-214.33743202660753,
-78.76166489075212,
-135.57576713585541,
5692.674549280592,
6679,
7665.325450719408,
-0.29535123543027636,
6058,
6679,
6244.108617061917,
284.14116888546937,
269317
],
[
5890,
5960,
5740,
5760,
24462,
25.270047734749973,
-245.17657369801145,
-112.044646652204,
-133.13192704580746,
5574.39816990623,
6641.5,
7708.60183009377,
-0.32134362119815413,
5952,
6641.5,
6147.286893649534,
279.5596568222216,
244855
],
[
5760,
5820,
5630,
5650,
32017,
23.74429150428748,
-275.3191881277662,
-144.69955494731644,
-130.61963318044977,
5450.134462580991,
6603,
7755.865537419009,
-0.34919446839891244,
5868,
6603,
6047.829514919627,
273.1625384777772,
212838
],
[
5670,
6680,
5600,
5930,
622698,
34.573202461161024,
-273.4614736425001,
-170.45193868635317,
-103.00953495614692,
5372.9849155694865,
6554.5,
7736.0150844305135,
-0.3605202790237283,
5840,
6554.5,
6024.263611935702,
330.7937857293646,
835536
],
[
6000,
6030,
5910,
5930,
53022,
34.573202461161024,
-268.88962926068143,
-190.13947680121885,
-78.75015245946258,
5335.221756320179,
6482.5,
7629.778243679821,
-0.35396166407399016,
5826,
6482.5,
6005.4108895485615,
315.7370867486957,
835536
],
[
5930,
5980,
5850,
5880,
28255,
33.58545704121805,
-266.2320346109864,
-205.35798836317235,
-60.87404624781402,
5299.781659509847,
6412.5,
7525.218340490153,
-0.3470466559033617,
5830,
6412.5,
5980.328711638849,
302.4701519809317,
807281
],
[
5850,
6020,
5810,
5960,
34047,
36.70150043345628,
-254.7341238784802,
-215.23321546623396,
-39.50090841224625,
5278.711893588223,
6353.5,
7428.288106411777,
-0.3383294582235862,
5870,
6353.5,
5976.262969311079,
295.86514112515084,
841328
],
[
6030,
6030,
5840,
5860,
34865,
34.52117852562813,
-250.80004425753032,
-222.34658122449324,
-28.45346303303708,
5277.114597210704,
6283.5,
7289.885402789296,
-0.3203263794984629,
5912,
6283.5,
5953.010375448864,
288.3033453304972,
806463
]
] | no news data |
0 | [
[
2830,
2855,
2745,
2760,
80203,
25.700116379561823,
-429.818499908009,
-497.89310255381037,
68.07460264580135,
2360.765150797539,
3034.25,
3707.734849202461,
-0.4439217923391027,
2777,
3034.25,
2855.997157469306,
237.8421493181346,
-30588
],
[
2760,
2825,
2690,
2710,
76877,
24.733189973332898,
-414.5911300770713,
-481.23270805846255,
66.64157798139126,
2441.9811324113084,
2972,
3502.0188675886916,
-0.35667487724676417,
2771,
2972,
2826.797725975445,
230.49628150969642,
-107465
],
[
2284.177001953125,
2318.079345703125,
2241.798828125,
2250.2744140625,
161766,
18.020027770230616,
-434.6094354401307,
-471.90805353479624,
37.29861809466553,
2462.268516976272,
2889.763720703125,
3317.2589244299775,
-0.2958686211361504,
2682.0548828125,
2889.763720703125,
2711.4930635928563,
247.47520225007526,
-269231
],
[
2258.750244140625,
2322.317138671875,
2199.4208984375,
2305.365966796875,
178573,
20.794456710757434,
-440.94571109972776,
-465.71558504778255,
24.769873948054794,
2359.5326091532115,
2852.0320190429684,
3344.5314289327252,
-0.345367377786327,
2570.1280761718754,
2852.0320190429684,
2630.26764423366,
238.5767049632395,
-90658
],
[
2305.365966796875,
2394.35986328125,
2267.225830078125,
2377.40869140625,
98672,
24.39767671917106,
-435.138009313197,
-459.6000699008655,
24.462060587668475,
2292.1252693410206,
2818.402453613281,
3344.6796378855415,
-0.37345779599187934,
2480.609814453125,
2818.402453613281,
2579.6958536681786,
230.61651412323133,
8014
],
[
2377.40869140625,
2504.542724609375,
2373.1708984375,
2428.262451171875,
256003,
26.92477979986763,
-421.57226771209616,
-451.9945094631117,
30.42224175101552,
2242.3600211400326,
2795.065576171875,
3347.7711312037172,
-0.3954866459976431,
2414.2623046875,
2795.065576171875,
2549.4091731689177,
223.52760784099158,
264017
],
[
2445.213623046875,
2470.640380859375,
2313.841552734375,
2373.1708984375,
279517,
25.914196331659976,
-410.53436305514833,
-443.70248018151904,
33.1681171263707,
2187.716023661463,
2769.72412109375,
3351.732218526037,
-0.4202643093583305,
2346.896484375,
2769.72412109375,
2514.161518222634,
218.76126643270646,
-15500
],
[
2385.88427734375,
2394.35986328125,
2322.317138671875,
2368.93310546875,
432016,
25.833871664699277,
-397.5460353350454,
-434.4711912122243,
36.925155877178895,
2141.9531159552816,
2736.6707763671875,
3331.3884367790934,
-0.43462857538265376,
2370.62822265625,
2736.6707763671875,
2485.1158356718574,
208.2813705881828,
-447516
],
[
2595,
2800,
2210,
2215,
1463367,
23.04020545680209,
-395.11911991839725,
-426.60077695345893,
31.481657035061687,
2073.54229227275,
2696.920776367188,
3320.299260461626,
-0.46228905910550533,
2352.555029296875,
2696.920776367188,
2431.092668537486,
235.54698697474117,
-1910883
],
[
2245,
2255,
2095,
2110,
504848,
21.344635506410455,
-397.0909768436054,
-420.6988169314883,
23.60784008788289,
2015.7613909088586,
2641.670776367188,
3267.5801618255173,
-0.4738738763799149,
2299.073291015625,
2641.670776367188,
2366.874134829989,
230.15077361940251,
-2415731
]
] | no news data |
0 | [
[
6130,
6170,
5960,
5960,
111255,
52.29348042931019,
-5.196567936031897,
-38.11976917821922,
32.923201242187325,
5561.335403230942,
5932.5,
6303.664596769058,
-0.12512923616318866,
6044,
5932.5,
5967.201996809158,
235.6198939584704,
259589
],
[
6000,
6060,
5890,
5900,
94544,
50.41399532741903,
-9.09300359266308,
-32.314416061108,
23.221412468444917,
5569.491575263047,
5917,
6264.508424736953,
-0.11746101900860341,
6084,
5917,
5953.7615974473265,
230.93275867572254,
165045
],
[
5880,
5960,
5730,
5730,
92848,
45.43166675874733,
-25.60339616019155,
-30.97221208092471,
5.368815920733159,
5556.43669599086,
5912,
6267.56330400914,
-0.12028528552406623,
5980,
5912,
5909.009277957862,
230.86613305602808,
72197
],
[
5850,
5900,
5760,
5830,
58583,
48.6466992962876,
-30.26990434090294,
-30.831750532920356,
0.5618461920174163,
5549.694292767309,
5907,
6264.305707232691,
-0.12097704663371966,
5904,
5907,
5893.207422366289,
226.51855212345464,
130780
],
[
5830,
5960,
5800,
5960,
54242,
52.55978506867024,
-23.210673948687145,
-29.307535216073717,
6.096861267386572,
5549.443368342491,
5906,
6262.556631657509,
-0.12074386442855017,
5876,
5906,
5906.565937893031,
221.7672269717793,
185022
],
[
5960,
6060,
5960,
5970,
57781,
52.857366736223035,
-16.617707983859873,
-26.769569769630948,
10.151861785771075,
5550.0897241779985,
5907.5,
6264.9102758220015,
-0.1210022093345752,
5878,
5907.5,
5919.252750314426,
213.06956790236651,
242803
],
[
6040,
6070,
5960,
5990,
37441,
53.48580084997033,
-9.667461624136195,
-23.349148140531998,
13.681686516395803,
5550.0897241779985,
5907.5,
6264.9102758220015,
-0.1210022093345752,
5896,
5907.5,
5933.40220025154,
205.70745590934035,
280244
],
[
5960,
6060,
5890,
5940,
42407,
51.63271488030247,
-8.100545397866881,
-20.299427591998974,
12.198882194132093,
5549.352484731987,
5905.5,
6261.647515268013,
-0.12061553306849994,
5938,
5905.5,
5934.721760201232,
203.15692334438748,
237837
],
[
5950,
6410,
5950,
6380,
367544,
63.58818685731966,
28.31912452753386,
-10.575717168092407,
38.89484169562627,
5515.677471171627,
5930,
6344.322528828373,
-0.1397377837532455,
6048,
5930,
6023.777408160986,
222.21714310550266,
605381
],
[
6470,
6650,
6380,
6530,
399171,
66.61758294017066,
68.49614085623762,
5.238654436773599,
63.257486419464016,
5467.723094739721,
5961,
6454.276905260279,
-0.16550139414872636,
6162,
5961,
6125.021926528789,
225.63020431225246,
1004552
]
] | no news data |
0 | [
[
47200,
47750,
46800,
47000,
219848,
52.488629084863966,
-438.12139336966356,
-756.9788238954604,
318.8574305257969,
44454.62332654327,
46280,
48105.37667345673,
-0.07888403947522613,
47190,
46280,
46742.531747131536,
1482.9163050357809,
1260316
],
[
46550,
47450,
45850,
46250,
310793,
48.55435970909356,
-441.2227467180055,
-693.8276084599695,
252.604861741964,
44588.39426917597,
46335,
48081.60573082403,
-0.07539034124631605,
47090,
46335,
46644.02539770523,
1491.2794261046536,
949523
],
[
46300,
46550,
45150,
45250,
253140,
43.83637120526708,
-518.3964822847411,
-658.7413832249239,
140.3449009401828,
44617.063365710776,
46342.5,
48067.936634289224,
-0.07446454698340506,
46680,
46342.5,
46365.22031816418,
1484.7594670971785,
696383
],
[
45100,
45850,
45000,
45450,
220629,
44.9877097690707,
-556.9981670474444,
-638.392739989428,
81.3945729419836,
44549.51214435754,
46315,
48080.48785564246,
-0.0762382751006136,
46230,
46315,
46182.17625453135,
1439.4195051616657,
917012
],
[
45450,
46300,
45100,
45750,
276971,
46.751045150192446,
-556.962470869541,
-622.1066861654507,
65.1442152959097,
44561.89096799402,
46320,
48078.10903200598,
-0.07591144352357432,
45940,
46320,
46095.74100362508,
1422.3181119358326,
1193983
],
[
46450,
46700,
45850,
46200,
256769,
49.37247267556598,
-514.6899172159756,
-600.6233323755557,
85.93341515958014,
44568.95779933218,
46325,
48081.04220066782,
-0.0758140183774558,
45780,
46325,
46116.592802900064,
1388.5811039404161,
1450752
],
[
46800,
49200,
46800,
48950,
782242,
61.76139803447229,
-256.33176358749915,
-531.7650186179444,
275.43325503044525,
44348.97630220986,
46460,
48571.02369779014,
-0.09087489013302354,
46320,
46460,
46683.274242320054,
1503.682453658958,
2232994
],
[
50100,
50200,
48200,
49350,
714587,
63.17304065734124,
-19.08441514823062,
-429.22889792400167,
410.14448277577105,
44113.23774950785,
46587.5,
49061.76225049215,
-0.10622000538737442,
47140,
46587.5,
47216.61939385605,
1539.1337069690323,
2947581
],
[
49500,
50700,
49200,
49500,
494919,
63.71401617467991,
178.97643522609724,
-307.58783129398194,
486.5642665200792,
43976.11923725493,
46757.5,
49538.88076274507,
-0.11897046517649888,
47950,
46757.5,
47673.295515084836,
1536.33844218553,
3442500
],
[
49750,
50000,
49100,
49700,
803585,
64.46358037815693,
348.0671136079618,
-176.4568423135932,
524.523955921555,
43802.59374068593,
46862.5,
49922.40625931407,
-0.13059082461729826,
48740,
46862.5,
48078.63641206787,
1490.885696315135,
4246085
]
] | no news data |
0 | [
[
67500,
67700,
65000,
65700,
370408,
27.881254118212095,
-1490.8466731342342,
-1411.6066316658707,
-79.24004146836342,
65247.27820128561,
68680,
72112.72179871438,
-0.09996277806390172,
67460,
68680,
67785.00985032259,
2546.420042366635,
-9379595
],
[
66000,
68200,
66000,
66700,
341316,
31.234432639749517,
-1493.5350852600095,
-1427.9923223846986,
-65.54276287531093,
65035.04064309536,
68580,
72124.95935690464,
-0.10338172519406943,
67180,
68580,
67568.00788025808,
2543.1043250547323,
-9038279
],
[
66500,
66600,
65200,
66100,
223160,
30.323423620536367,
-1526.484296067836,
-1447.690717121326,
-78.79357894651002,
64757.09913897717,
68370,
71982.90086102283,
-0.10568672988219482,
66740,
68370,
67274.40630420647,
2468.596873265109,
-9261439
],
[
66600,
68000,
66400,
67300,
259557,
34.44184211878972,
-1439.1768766600871,
-1445.9879490290784,
6.81107236899129,
64735.8703404163,
68360,
71984.12965958369,
-0.10603070975961655,
66760,
68360,
67279.52504336517,
2427.98281088903,
-9001882
],
[
67800,
68000,
66900,
67800,
158203,
36.13569354724542,
-1314.4867118630355,
-1419.6877015958698,
105.20098973283439,
64686.352930911016,
68270,
71853.64706908898,
-0.10498453402926568,
66720,
68270,
67383.62003469214,
2333.1268958255278,
-8843679
],
[
67500,
68400,
67000,
68200,
185932,
37.526350839894256,
-1169.9062498497951,
-1369.731411246655,
199.8251613968598,
64662.83984394478,
68230,
71797.16015605522,
-0.10456280686077159,
67220,
68230,
67546.89602775371,
2266.474974695133,
-8657747
],
[
68700,
69500,
67900,
69500,
326020,
41.9504875461951,
-939.594990439422,
-1283.7041270852083,
344.1091366457863,
64747.14035362226,
68335,
71922.85964637774,
-0.10500796506556638,
67780,
68335,
67937.51682220298,
2218.869619359766,
-8331727
],
[
70700,
72700,
70200,
71300,
622328,
47.49480138455059,
-604.8543172211648,
-1147.9341651123996,
543.0798478912347,
64706.82320180426,
68515,
72323.17679819574,
-0.11116330141416443,
68820,
68515,
68610.01345776238,
2288.9503608340683,
-7709399
],
[
72300,
72300,
70200,
70500,
330717,
45.41852840056734,
-399.51784313596727,
-998.2509007171132,
598.7330575811459,
64690.497406789924,
68600,
72509.50259321008,
-0.11397966744052711,
69460,
68600,
68988.01076620992,
2275.4539064887776,
-8040116
],
[
71500,
73500,
71200,
72300,
683176,
50.64639459189439,
-90.49903474288294,
-816.7005275222671,
726.2014927793841,
64675.904751258284,
68605,
72534.09524874172,
-0.11454253330636892,
70360,
68605,
69650.40861296793,
2327.2071988824364,
-7356940
]
] | no news data |
0 | [
[
9830,
9860,
9650,
9670,
117825,
30.761821283421014,
-74.12500429868487,
52.648107905509974,
-126.77311220419485,
9670.004604809354,
10371.5,
11072.995395190646,
-0.13527366247710484,
9956,
10371.5,
10083.090351183324,
311.93116238286024,
163291
],
[
9660,
9780,
9660,
9740,
61466,
33.28102195424124,
-101.30453779766503,
21.857578764874972,
-123.16211656254,
9593.315183895815,
10347.5,
11101.684816104185,
-0.1457714068333772,
9882,
10347.5,
10014.472280946658,
298.22179364122735,
224757
],
[
9680,
9770,
9670,
9760,
42039,
34.01968799237489,
-119.84913483763376,
-6.483763955626774,
-113.36537088200699,
9533.238201855756,
10328,
11122.761798144244,
-0.15390429863366453,
9822,
10328,
9963.577824757327,
284.0630940954254,
266796
],
[
9860,
9920,
9780,
9860,
62035,
37.73178930168532,
-125.03536744914709,
-30.19408465433084,
-94.84128279481625,
9501.954634778886,
10317,
11132.045365221114,
-0.1580004585094726,
9786,
10317,
9942.862259805861,
275.2014445171808,
328831
],
[
9880,
10010,
9860,
9880,
64782,
38.47730278341107,
-126.07830903994181,
-49.370929531453044,
-76.70737950848877,
9453.289776819407,
10286,
11118.710223180593,
-0.16191137919124887,
9782,
10286,
9930.289807844689,
266.258484194525,
393613
],
[
9870,
9980,
9830,
9940,
25583,
40.7684253945426,
-120.67231388697473,
-63.63120640255738,
-57.04110748441735,
9433.553145335462,
10243,
11052.446854664538,
-0.15804878544655637,
9836,
10243,
9932.23184627575,
257.9543067520589,
419196
],
[
9980,
10010,
9880,
9890,
64674,
39.44997694054882,
-119.05026852340598,
-74.7150188267271,
-44.33524969667887,
9437.136314848356,
10190.5,
10943.863685151644,
-0.1478560787305125,
9866,
10190.5,
9923.7854770206,
248.81471341262613,
354522
],
[
9970,
9970,
9850,
9950,
45476,
41.87903536359727,
-111.63641225823267,
-82.09929751302822,
-29.53711474520445,
9452.938773369762,
10145.5,
10838.061226630238,
-0.1365257950086714,
9904,
10145.5,
9929.028381616481,
239.61366245458143,
399998
],
[
9970,
10050,
9940,
9970,
56138,
42.70414241835957,
-102.96018399055174,
-86.27147480853293,
-16.688709182018812,
9457.53154751769,
10111.5,
10765.46845248231,
-0.12935142213960532,
9926,
10111.5,
9937.222705293185,
230.35554370782563,
456136
],
[
9990,
10010,
9930,
9960,
52897,
42.38017974898784,
-95.78695461854659,
-88.17457077053567,
-7.612383848010921,
9470.180609476969,
10077.5,
10684.819390523031,
-0.12052977236874839,
9942,
10077.5,
9941.778164234547,
219.61586201440954,
403239
]
] | no news data |
0 | [
[
12500,
12500,
12090,
12100,
22297,
31.754744093233285,
-31.665424532466204,
-51.46006384519232,
19.79463931272612,
11690.97195727504,
12296.5,
12902.02804272496,
-0.09848786934899524,
12462,
12296.5,
12368.766677928845,
354.37024559709397,
356040
],
[
12100,
12190,
12040,
12130,
17450,
32.58747007685023,
-48.17005394604166,
-50.80206186536219,
2.632007919320529,
11743.063781208617,
12312,
12880.936218791383,
-0.09241978862758009,
12378,
12312,
12321.013342343076,
339.7723709115873,
373490
],
[
12250,
12330,
12120,
12330,
15178,
38.01738435269791,
-44.597668968690414,
-49.56118328602784,
4.963514317337427,
11815.257978650263,
12337,
12858.742021349737,
-0.08458166837152259,
12336,
12337,
12322.810673874461,
330.5029158464739,
388668
],
[
12390,
12590,
12310,
12550,
18956,
43.41646474050328,
-23.74069875602254,
-44.39708638002678,
20.65638762400424,
11880.05268823296,
12369,
12857.94731176704,
-0.07906011993969447,
12334,
12369,
12368.24853909957,
326.8955647145829,
407624
],
[
12560,
12650,
11850,
12440,
49444,
41.4713177850002,
-15.904147179076972,
-38.69849853983682,
22.794351360759848,
11940.516069219033,
12392.5,
12844.483930780967,
-0.07294475380770096,
12310,
12392.5,
12382.598831279656,
360.68873866354124,
358180
],
[
12530,
12550,
12350,
12480,
22524,
42.48048964103738,
-6.39227175920314,
-32.23725318371009,
25.844981424506948,
11945.148736164709,
12398.5,
12851.851263835291,
-0.07313001795947757,
12386,
12398.5,
12402.079065023725,
349.21097161614546,
380704
],
[
12520,
12880,
12410,
12820,
53389,
50.32144448798091,
28.255405812031313,
-20.13872138456181,
48.39412719659312,
11926.534249238242,
12417.5,
12908.465750761758,
-0.07907642452373788,
12524,
12417.5,
12485.663252018981,
357.83875935784937,
434093
],
[
12910,
14500,
12810,
13180,
1301374,
57.004632847753,
83.79697193408538,
0.6484172791676279,
83.14855465491775,
11853.881040250031,
12451.5,
13049.118959749969,
-0.09599148050435188,
12694,
12451.5,
12624.530601615186,
452.9931336894316,
1735467
],
[
13250,
13450,
13000,
13050,
164954,
54.17060593325022,
115.98712234955201,
23.716158293244504,
92.2709640563075,
11821.53382244379,
12471,
13120.46617755621,
-0.1041562308645996,
12794,
12471,
12709.62448129215,
452.77933842590073,
1570513
],
[
13080,
13700,
13080,
13690,
220705,
63.73056291141263,
190.93966615255522,
57.160859865106644,
133.77880628744856,
11676.220912674315,
12517,
13357.779087325685,
-0.13434194892157633,
13044,
12517,
12905.69958503372,
466.8665285383364,
1791218
]
] | no news data |
0 | [
[
1309,
1317,
1301,
1311,
69632,
56.45838936302231,
4.328349687264335,
2.3501125434087986,
1.9782371438555368,
1252.403472406426,
1295.05,
1337.6965275935738,
-0.06586082019006813,
1310.2,
1295.05,
1308.2857352949736,
23.148085219358734,
798004
],
[
1305,
1313,
1303,
1311,
45689,
56.45838936302233,
4.379535375078831,
2.7559971097428053,
1.6235382653360255,
1259.0996519540251,
1297.85,
1336.6003480459747,
-0.05971467896286129,
1310.4,
1297.85,
1308.828588235979,
22.208936275118827,
798004
],
[
1313,
1316,
1307,
1312,
43870,
57.09642851765911,
4.449500966670485,
3.0946978811283414,
1.3548030855421431,
1264.2374463760168,
1300.1999999999998,
1336.1625536239828,
-0.055318495037660384,
1310.6000000000001,
1300.1999999999998,
1309.4628705887833,
21.265440826896054,
841874
],
[
1312,
1320,
1308,
1315,
81125,
59.03576696414845,
4.692926988952422,
3.4143437026931576,
1.2785832862592645,
1269.6892754641642,
1302.5999999999997,
1335.5107245358352,
-0.05053082225677181,
1311.6000000000001,
1302.5999999999997,
1310.5702964710267,
20.603623624974908,
922999
],
[
1315,
1315,
1299,
1309,
80349,
53.79805716671126,
4.35153225439899,
3.601781413034324,
0.7497508413646656,
1274.5061527189437,
1304.3999999999999,
1334.293847281056,
-0.045835399081656236,
1311.6,
1304.3999999999999,
1310.2562371768213,
20.27479336604813,
842650
],
[
1309,
1319,
1240,
1317,
157379,
59.01882145847079,
4.672644274285631,
3.8159539852845854,
0.8566902890010453,
1277.9484979439853,
1306.1999999999998,
1334.4515020560143,
-0.04325754410659086,
1312.8000000000002,
1306.1999999999998,
1311.604989741457,
24.46945098275898,
1000029
],
[
1317,
1330,
1315,
1327,
124616,
64.42957333293174,
5.668699055971501,
4.186502999421969,
1.4821960565495322,
1281.6899337697264,
1308.5499999999997,
1335.410066230273,
-0.041053175240186986,
1316.0000000000002,
1308.5499999999997,
1314.683991793166,
23.793061626847624,
1124645
],
[
1327,
1335,
1320,
1322,
103525,
60.153099006970635,
5.985622898534757,
4.546326979244527,
1.4392959192902302,
1292.7656262583762,
1311.3499999999997,
1329.9343737416232,
-0.028343880339533303,
1318.0000000000002,
1311.3499999999997,
1316.147193434533,
23.16498579635851,
1021120
],
[
1326,
1327,
1311,
1320,
71877,
58.48100715045098,
6.006168668080818,
4.838295317011785,
1.1678733510690327,
1302.3042445289377,
1313.3999999999996,
1324.4957554710616,
-0.016896231873095666,
1319.0000000000002,
1313.3999999999996,
1316.9177547476263,
22.653201096618616,
949243
],
[
1320,
1320,
1296,
1305,
146957,
47.75845149891567,
4.757238217803888,
4.822083897170206,
-0.06484567936631791,
1302.3042445289377,
1313.3999999999996,
1324.4957554710616,
-0.016896231873095666,
1318.2,
1313.3999999999996,
1314.534203798101,
22.749401018288715,
802286
]
] | no news data |
0 | [
[
610,
610,
570,
596,
1010414,
55.927783381858355,
-8.199057050421402,
-25.197454434085955,
16.998397383664553,
479.9309627978273,
539.45,
598.9690372021728,
-0.22066563055768926,
574.8000000000001,
539.45,
565.0551641360141,
36.515970010704415,
11063977
],
[
596,
596,
573,
575,
265448,
49.9216953382263,
-6.355282151689039,
-21.429019977606572,
15.073737825917533,
481.65747540319893,
542.3000000000001,
602.9425245968013,
-0.22364936233376786,
587.5999999999999,
542.3000000000001,
567.0441313088113,
35.55054358136839,
10798529
],
[
575,
597,
565,
576,
271311,
50.19597519664231,
-4.758532220754205,
-18.0949224262361,
13.336390205481894,
481.700778522404,
544.1500000000001,
606.5992214775962,
-0.22952943665384945,
592.8000000000001,
544.1500000000001,
568.8353050470491,
35.29693332555636,
11069840
],
[
578,
586,
563,
575,
285710,
49.90163892021885,
-3.5330611099561793,
-15.182550162980116,
11.649489053023936,
482.38637400523754,
546.1500000000001,
609.9136259947626,
-0.23350224661636002,
586.8,
546.1500000000001,
570.0682440376393,
34.41858094515948,
10784130
],
[
574,
596,
565,
586,
399384,
53.155583119757516,
-1.6551784891320267,
-12.477075828210499,
10.821897339078472,
482.34490026838876,
548.45,
614.5550997316113,
-0.24106153608026723,
581.6,
548.45,
573.2545952301115,
34.17439659193381,
11183514
],
[
601,
601,
573,
576,
489618,
49.97758354605466,
-0.9627612963023466,
-10.17421292182887,
9.211451625526523,
483.7132782938824,
550.5500000000001,
617.3867217061177,
-0.24279982456132093,
577.6,
550.5500000000001,
573.8036761840892,
33.73336826393854,
10693896
],
[
577,
611,
576,
594,
1049832,
55.17280109737998,
1.0265998809436496,
-7.934050361274367,
8.960650242218016,
484.83522021572423,
553.7000000000002,
622.5647797842761,
-0.24874401222422216,
581.4,
553.7000000000002,
577.8429409472715,
33.8238419593715,
11743728
],
[
598,
610,
584,
594,
744911,
55.17280109737999,
2.5735170439603507,
-5.832536880227424,
8.406053924187773,
485.90045722202586,
556.5500000000002,
627.1995427779744,
-0.2538839018164559,
585,
556.5500000000002,
581.0743527578172,
33.26499610513068,
11743728
],
[
590,
600,
581,
600,
274646,
56.90314628185029,
4.23479382929861,
-3.8190707383222167,
8.053864567620828,
487.36680028431294,
559.8000000000001,
632.2331997156872,
-0.2587824212779104,
590,
559.8000000000001,
584.8594822062538,
32.24606781190706,
12018374
],
[
600,
600,
584,
584,
246470,
51.22476515953814,
4.2117509251700085,
-2.2129064056237717,
6.42465733079378,
493.0764999222238,
563.2,
633.3235000777763,
-0.24901811107164867,
589.6,
563.2,
584.6875857650031,
31.085634396770843,
11771904
]
] | no news data |
0 | [
[
36350,
36400,
35500,
36000,
84031,
33.43039644410845,
-1935.0703929877127,
-2540.7387198011184,
605.6683268134057,
33102.95917560547,
36677.5,
40252.04082439453,
-0.19491736483645436,
36320,
36677.5,
36169.262420824045,
1225.2018759393388,
-1213132
],
[
35750,
38550,
35700,
37950,
303880,
50.37923839587106,
-1663.5090615334557,
-2365.292788147586,
701.7837266141305,
33234.72118951262,
36595,
39955.27881048738,
-0.18364688129456938,
36690,
36595,
36525.40993665924,
1341.2588848008145,
-909252
],
[
38100,
38350,
37550,
38200,
107458,
52.06429037022533,
-1411.8469464449881,
-2174.603619807067,
762.7566733620788,
33436.36528770674,
36507.5,
39578.63471229326,
-0.16824678284151237,
37020,
36507.5,
36860.327949327395,
1302.5975358864705,
-801794
],
[
38300,
38750,
38000,
38150,
71182,
51.686248791657405,
-1202.5749537523734,
-1980.1978865961282,
777.6229328437548,
33795.62760611235,
36395,
38994.37239388765,
-0.1428422801971507,
37300,
36395,
37118.26235946192,
1263.1262833231513,
-872976
],
[
38400,
38400,
37650,
38100,
53036,
51.28521911389065,
-1028.899461429064,
-1789.9382015627154,
761.0387401336513,
34240.197538608176,
36287.5,
38334.802461391824,
-0.11283788970812672,
37680,
36287.5,
37314.60988756954,
1226.4744059429263,
-926012
],
[
38300,
38450,
37850,
38000,
68635,
50.44225197336119,
-889.0807769999374,
-1609.76671665016,
720.6859396502227,
34189.52161084269,
36375,
38560.47838915731,
-0.12016376022858061,
38080,
36375,
37451.68791005563,
1181.72623408986,
-994647
],
[
38050,
38250,
37700,
38050,
83175,
50.87702022340733,
-765.4156450169976,
-1440.8965023235278,
675.4808573065302,
34176.81932269006,
36477.5,
38778.18067730994,
-0.1261424536939175,
38100,
36477.5,
37571.35032804451,
1136.60293165487,
-911472
],
[
38200,
38500,
37800,
38250,
173575,
52.665836108570474,
-643.8499074803185,
-1281.4871833548862,
637.6372758745676,
34170.64819468216,
36590,
39009.35180531784,
-0.13224114814527693,
38110,
36590,
37707.08026243561,
1105.4170079652365,
-737897
],
[
38900,
39700,
38300,
38500,
86768,
54.877741103068786,
-521.325755193975,
-1129.454897722704,
608.1291425287288,
34205.717923844495,
36730,
39254.282076155505,
-0.1374506984021511,
38180,
36730,
37865.66420994849,
1130.0300788248626,
-651129
],
[
38500,
39100,
38300,
38950,
108807,
58.62557962104908,
-383.4925788420587,
-980.2624339465749,
596.7698551045162,
34263.22677467931,
36902.5,
39541.77322532069,
-0.1430403482322711,
38350,
36902.5,
38082.53136795879,
1106.4565017659438,
-542322
]
] | no news data |
0 | [
[
18780,
18980,
18700,
18890,
7268,
30.87994592926267,
-532.1794987860194,
-511.94838522334146,
-20.231113562677933,
18709.34975973568,
19714,
20718.65024026432,
-0.10192251600530791,
19106,
19714,
19249.979694818252,
477.2951621252112,
-140914
],
[
18740,
19280,
18740,
19240,
8235,
39.09156391623498,
-503.4386982102624,
-510.2464478207257,
6.807749610463304,
18690.60360179082,
19653.5,
20616.39639820918,
-0.09798726926086254,
19058,
19653.5,
19247.983755854602,
481.77407911626756,
-132679
],
[
19240,
19500,
19050,
19500,
10442,
44.37798077121464,
-454.44304307871425,
-499.0857668723234,
44.64272379360915,
18704.13959758203,
19611,
20517.86040241797,
-0.09248487098240472,
19058,
19611,
19298.387004683682,
479.5045020365342,
-122237
],
[
22550,
23500,
22450,
22950,
284378,
75.17167552373455,
-135.6636204761744,
-426.4013375930936,
290.7377171169192,
18011.976385761474,
19746,
21480.023614238526,
-0.1756328992442546,
19902,
19746,
20028.709603746946,
730.9684661767817,
162141
],
[
22950,
23200,
22550,
22650,
54766,
71.46653552893731,
91.706737636654,
-322.7797225471441,
414.4864601837981,
17711.763186020824,
19878.5,
22045.236813979176,
-0.2179980193655634,
20646,
19878.5,
20552.967682997558,
725.1850043070116,
107375
],
[
22600,
22700,
22550,
22600,
78273,
70.83983313447943,
264.8122120824737,
-205.26133562122055,
470.07354770369426,
17515.980461794483,
20001,
22486.019538205517,
-0.24848952934408453,
21388,
20001,
20962.374146398048,
684.100361142225,
29102
],
[
22550,
22850,
22550,
22600,
42812,
70.83983313447945,
397.4183563111619,
-84.72539723474405,
482.14375354590595,
17379.501572810026,
20123.5,
22867.498427189974,
-0.27271582251496745,
22060,
20123.5,
21289.899317118437,
656.6646210606375,
29102
],
[
22800,
22850,
22550,
22600,
27020,
70.83983313447943,
496.78307493693137,
31.57629719959104,
465.2067777373403,
17279.03151998361,
20238.5,
23197.96848001639,
-0.2924592711926663,
22680,
20238.5,
21551.91945369475,
631.1885766991634,
29102
],
[
22600,
22700,
22600,
22650,
35367,
71.1557493625122,
572.9601841173826,
139.85307458314935,
433.10710953423325,
17226.586630797487,
20372,
23517.413369202513,
-0.30879769970572485,
22620,
20372,
21771.5355629558,
593.246535506366,
64469
],
[
22700,
22700,
22600,
22600,
34168,
70.33513532593327,
622.1250396391915,
236.30746759435777,
385.81757204483375,
17215.74253013595,
20505.5,
23795.25746986405,
-0.32086586231635894,
22610,
20505.5,
21937.22845036464,
558.014640113054,
30301
]
] | no news data |
0 | [
[
1298,
1305,
1296,
1299,
10720,
39.84427318825765,
-15.451009579055153,
-17.550733412579007,
2.0997238335238535,
1279.1506791245863,
1310.1499999999999,
1341.1493208754134,
-0.04732178891793087,
1296.2,
1310.1499999999999,
1301.2838359795567,
33.579548193350554,
1522523
],
[
1300,
1324,
1296,
1306,
11313,
43.957436078418006,
-14.124692001440508,
-16.86552513035131,
2.7408331289108006,
1279.359994574981,
1308.9499999999998,
1338.5400054250185,
-0.04521181928265972,
1300.4,
1308.9499999999998,
1302.2270687836453,
33.18100903668266,
1533836
],
[
1310,
1313,
1291,
1305,
48535,
43.499849447194634,
-13.004361226939864,
-16.09329234966902,
3.088931122729157,
1280.0441237521018,
1307.6,
1335.155876247898,
-0.04214725642076804,
1302.4,
1307.6,
1302.7816550269163,
32.38236553406247,
1485301
],
[
1305,
1316,
1295,
1310,
30796,
46.498733828965264,
-11.579550948035376,
-15.190544069342293,
3.610993121306917,
1280.8249968217647,
1306.7,
1332.5750031782354,
-0.0396035864058091,
1304.2,
1306.7,
1304.225324021533,
31.569339424486582,
1516097
],
[
1305,
1318,
1303,
1308,
18185,
45.459345184597105,
-10.490830063446083,
-14.250601268163052,
3.7597712047169694,
1282.137600068912,
1305.6,
1329.0623999310878,
-0.035941176365024405,
1305.6,
1305.6,
1304.9802592172264,
30.3858151798804,
1497912
],
[
1306,
1320,
1303,
1320,
25264,
52.34272841418628,
-8.561025039184415,
-13.112686022367324,
4.551660983182909,
1284.8780470202767,
1304.8,
1324.7219529797233,
-0.030536408613922903,
1309.8000000000002,
1304.8,
1307.9842073737811,
29.42968552417466,
1523176
],
[
1320,
1333,
1312,
1319,
15890,
51.756522590994194,
-7.031280076709436,
-11.896404833235747,
4.865124756526312,
1284.4641289001916,
1305.15,
1325.8358710998086,
-0.031698840899220065,
1312.3999999999999,
1305.15,
1310.1873658990248,
28.827565129590756,
1507286
],
[
1319,
1330,
1313,
1319,
23115,
51.756522590994194,
-5.752633395833527,
-10.667650545755304,
4.915017149921777,
1284.0945539333334,
1305.6000000000001,
1327.105446066667,
-0.03294339164624197,
1315.2,
1305.6000000000001,
1311.9498927192199,
27.982739048905703,
1507286
],
[
1320,
1320,
1312,
1318,
19115,
51.09289618368506,
-4.765059689781765,
-9.487132374560597,
4.722072684778832,
1283.905643201836,
1306.1000000000001,
1328.2943567981642,
-0.03398569297628682,
1316.8000000000002,
1306.1000000000001,
1313.159914175376,
26.55540054541244,
1488171
],
[
1319,
1342,
1315,
1319,
133094,
51.75902667747597,
-3.8572448523932508,
-8.361154870127129,
4.503910017733878,
1286.0046988881563,
1307.55,
1329.0953011118436,
-0.03295522329829625,
1318.9999999999998,
1307.55,
1314.3279313403007,
26.58715764931155,
1621265
]
] | no news data |
0 | [
[
118600,
119200,
116800,
119000,
209073,
44.64352312401269,
-921.0893378453766,
-1930.040647760929,
1008.9513099155524,
110186.62527493252,
114630,
119073.37472506748,
-0.07752551208352924,
116360,
114630,
116364.19651722956,
3272.9345667535276,
-6093727
],
[
123700,
124700,
121000,
121700,
827670,
51.71670344201567,
-406.0648452010646,
-1625.2454872489564,
1219.1806420478918,
109840.52322375403,
115115,
120389.47677624597,
-0.09163839249873547,
118180,
115115,
117431.35721378366,
3446.29638341399,
-5266057
],
[
121200,
121500,
119200,
119900,
296329,
47.37107168419453,
-141.5178513036517,
-1328.4999600598956,
1186.9821087562439,
110038.19667943488,
115510,
120981.80332056512,
-0.09474163830949901,
119360,
115510,
117925.08577102693,
3378.703784598705,
-5562386
],
[
119800,
120300,
118500,
119500,
281044,
46.437256752835516,
35.45221914364083,
-1055.7095242191883,
1091.1617433628292,
110619.96670307998,
115935,
121250.03329692002,
-0.0916898830710316,
119640,
115935,
118240.06861682155,
3265.9392285559406,
-5843430
],
[
119800,
120500,
118700,
118900,
315657,
45.00415777932856,
125.83672198247223,
-819.4002749788563,
945.2369969613285,
110878.10984438172,
116210,
121541.89015561828,
-0.09176301790927258,
119800,
116210,
118372.05489345724,
3161.2292836590877,
-6159087
],
[
119700,
120000,
118300,
119700,
301384,
47.33778854276381,
259.03441825810296,
-603.7133363314645,
862.7477545895674,
110997.05378478007,
116475,
121952.94621521993,
-0.09406218012826661,
119940,
116475,
118637.6439147658,
3056.855763397725,
-5857703
],
[
120000,
120200,
118600,
119000,
204618,
45.51776925580508,
304.5991726819484,
-422.05083452878193,
726.6500072107303,
111314.75685725562,
116740,
122165.24314274438,
-0.09294574512154156,
119400,
116740,
118710.11513181264,
2952.7946374407443,
-6062321
],
[
118600,
119500,
117600,
119300,
252527,
46.46769974735404,
360.75846264157735,
-265.4889750947101,
626.2474377362875,
111660.11044882686,
117015,
122369.88955117314,
-0.09152483957053606,
119280,
117015,
118828.09210545011,
2877.5950204806913,
-5809794
],
[
119000,
119000,
116100,
116200,
267463,
38.91679289823592,
153.35325149723212,
-181.72052977632165,
335.0737812735538,
112078.59944710639,
117160,
122241.40055289361,
-0.08674292510914323,
118620,
117160,
118302.4736843601,
2900.6239475892135,
-6077257
],
[
117200,
118100,
116300,
116400,
197583,
39.59873415206678,
5.063091751697357,
-144.36380547071786,
149.42689722241522,
112463.3172812428,
117295,
122126.6827187572,
-0.08238514376157902,
118120,
117295,
117921.97894748808,
2829.1508084756983,
-5879674
]
] | no news data |
0 | [
[
1717,
1860,
1700,
1722,
3750868,
62.7281891220043,
26.691225013644726,
2.9028181621985643,
23.78840685144616,
1397.4772908186212,
1560.8500000000001,
1724.222709181379,
-0.2093381288161949,
1672.6000000000001,
1560.8500000000001,
1633.781091348545,
89.76587471687978,
38548408
],
[
1755,
1843,
1729,
1816,
2786505,
69.26048483070439,
40.53861340862022,
10.429977211482896,
30.108636197137326,
1378.3015782210123,
1575.85,
1773.3984217789875,
-0.2507198296525528,
1709.0000000000002,
1575.85,
1670.2248730788363,
91.99688366567408,
41334913
],
[
1826,
1999,
1790,
1928,
4105982,
74.90415917955696,
59.86020131455689,
20.316022032097695,
39.5441792824592,
1346.149262580611,
1596.3999999999999,
1846.6507374193886,
-0.3135188391623513,
1760.2000000000003,
1596.3999999999999,
1721.779898463069,
100.35424911812594,
45440895
],
[
1933,
1936,
1814,
1821,
1502017,
63.003291876896114,
65.7804174651958,
29.408901118717317,
36.37151634647848,
1347.7692764211336,
1612.55,
1877.3307235788664,
-0.3284000168414826,
1788.6000000000001,
1612.55,
1741.6239187704552,
101.90037418111693,
43938878
],
[
1820,
2035,
1780,
1864,
5827680,
65.38355262887926,
73.09932849529537,
38.14698659403293,
34.952341901262436,
1350.2519851674936,
1631.1499999999999,
1912.0480148325062,
-0.3444171472059667,
1830.2000000000003,
1631.1499999999999,
1766.0991350163642,
112.83606173960858,
49766558
],
[
1881,
1935,
1825,
1890,
1772617,
66.77545898511974,
80.07455134229326,
46.532499543685,
33.54205179860826,
1353.585047901096,
1650.4,
1947.2149520989042,
-0.3596885023011441,
1863.8,
1650.4,
1790.8793080130915,
112.63348590106511,
51539175
],
[
1904,
1913,
1852,
1868,
724055,
64.41525117061853,
82.87195327264999,
53.800390289478,
29.071562983171987,
1373.0027535385843,
1670.8000000000002,
1968.597246461416,
-0.35647264359757697,
1874.2000000000003,
1670.8000000000002,
1806.3034464104735,
108.94537976527475,
50815120
],
[
1872,
1882,
1835,
1850,
553951,
62.46972331998025,
82.6833427819306,
59.57698078796852,
23.106361993962082,
1398.9858936233613,
1690.15,
1981.3141063766388,
-0.3445423262747552,
1858.6,
1690.15,
1815.042757128379,
104.52070978204085,
50261169
],
[
1855,
1859,
1800,
1843,
413315,
61.68940900252092,
81.03490615493479,
63.86856586136177,
17.166340293573015,
1425.0461736496025,
1707.8000000000004,
1990.5538263503984,
-0.3311322477461036,
1863,
1707.8000000000004,
1820.6342057027032,
101.26923051189507,
49847854
],
[
1808,
1843,
1800,
1818,
394793,
58.861546348981925,
76.82561926877088,
66.4599765428436,
10.365642725927273,
1451.446215011357,
1722.9500000000005,
1994.453784988644,
-0.3151615368857406,
1853.7999999999997,
1722.9500000000005,
1820.1073645621627,
97.10714261818829,
49453061
]
] | no news data |
0 | [
[
492,
496,
489,
493,
147470,
32.844764433864434,
-17.59139631559094,
-17.130425797112082,
-0.4609705184788595,
456.2766539159794,
516.45,
576.6233460840207,
-0.2330268025327549,
491.6,
516.45,
496.37144175393826,
18.444391901202042,
7558549
],
[
491,
498,
490,
497,
141034,
36.4032520069513,
-16.562690924805963,
-17.01687882265086,
0.4541878978448963,
454.59863794201254,
514.3,
574.0013620579874,
-0.23216551451677014,
493,
514.3,
496.4971534031506,
17.69836390825904,
7699583
],
[
497,
503,
493,
502,
261620,
40.637647115950394,
-15.169116149406875,
-16.647326288002063,
1.4782101385951876,
453.8386767530069,
512.3000000000001,
570.7613232469932,
-0.2282308149404379,
495.6,
512.3000000000001,
497.59772272252053,
17.148480771954823,
7961203
],
[
503,
507,
498,
506,
157879,
43.858109100438305,
-13.585328320824487,
-16.03492669456655,
2.449598373742063,
453.51387445665216,
510.6500000000001,
567.786125543348,
-0.22377803013158884,
497.99999999999994,
510.6500000000001,
499.27817817801645,
16.566446431100907,
8119082
],
[
500,
506,
497,
503,
91432,
42.01700595625373,
-12.428966593920109,
-15.313734674437264,
2.884768080517155,
458.56788175550054,
507.05000000000007,
555.5321182444995,
-0.19123210036288135,
500.2,
507.05000000000007,
500.0225425424132,
16.025985971736556,
8027650
],
[
507,
511,
500,
511,
143980,
48.25506495418812,
-10.743167900830713,
-14.399621319715955,
3.656453418885242,
462.04439094968825,
504.80000000000007,
547.5556090503119,
-0.16939623237049053,
503.8,
504.80000000000007,
502.21803403393056,
15.666986973755375,
8171630
],
[
511,
522,
506,
517,
252569,
52.39196514317917,
-8.821323706520388,
-13.283961797076843,
4.462638090556455,
468.3353949695217,
502.6000000000001,
536.8646050304785,
-0.13634940322514286,
507.80000000000007,
502.6000000000001,
505.1744272271445,
15.690773618487134,
8424199
],
[
510,
510,
501,
505,
183035,
44.69558513292927,
-8.172342372442358,
-12.261637912149947,
4.089295539707589,
481.77748319503945,
499.6000000000001,
517.4225168049608,
-0.07134714493579125,
508.4,
499.6000000000001,
505.13954178171565,
15.712861217166624,
8241164
],
[
505,
515,
500,
500,
111756,
41.931594102877966,
-7.969609505316271,
-11.403232230783212,
3.4336227254669414,
483.11188036727475,
498.7000000000001,
514.2881196327254,
-0.06251501757660044,
507.20000000000005,
498.7000000000001,
504.11163342537253,
15.66194255879758,
8129408
],
[
501,
503,
496,
500,
100873,
41.931594102877966,
-7.719951452664077,
-10.666576075159387,
2.9466246224953103,
483.07880435335437,
498.55000000000007,
514.0211956466458,
-0.062064770420803106,
506.6,
498.55000000000007,
503.28930674029806,
15.043232376026324,
8129408
]
] | no news data |
0 | [
[
4010,
4030,
3950,
4010,
42944,
57.46427030652273,
37.69616162846478,
31.51272675102248,
6.1834348774422985,
3752.3284381664375,
3901.25,
4050.1715618335625,
-0.07634556197811597,
3957,
3901.25,
3950.9501112900675,
97.5639878082175,
874157
],
[
4000,
4010,
3950,
4010,
50262,
57.46427030652272,
40.54445426116217,
33.31907225305042,
7.225382008111751,
3771.629043067114,
3913.5,
4055.370956932886,
-0.0725033637065983,
3977,
3913.5,
3962.760089032054,
94.88084582191627,
874157
],
[
4065,
4065,
3980,
4035,
39114,
60.06459065729275,
44.308279494629915,
35.51691370136632,
8.791365793263594,
3821.1045319903383,
3930.5,
4039.8954680096617,
-0.05566491184819322,
4005,
3930.5,
3977.2080712256434,
94.17507112035082,
913271
],
[
4060,
4060,
3995,
4005,
29923,
55.66679435792155,
44.3590453670663,
37.28534003450632,
7.073705332559982,
3832.0698894999496,
3938.5,
4044.9301105000504,
-0.054046012695214134,
4014,
3938.5,
3982.7664569805147,
92.09113746889719,
883348
],
[
3950,
3995,
3900,
3990,
35207,
53.55537574271769,
42.696721815646015,
38.367616390734256,
4.329105424911759,
3842.968013271377,
3945,
4047.031986728623,
-0.05172724295494195,
4010,
3945,
3984.213165584412,
93.01319907826168,
848141
],
[
3995,
3995,
3890,
3925,
35303,
45.50141013740575,
35.72257405523851,
37.83860792363511,
-2.116033868396599,
3855.0232930787433,
3948.5,
4041.9767069212567,
-0.047347958425354775,
3993,
3948.5,
3972.3705324675298,
93.86939914410013,
812838
],
[
3925,
3925,
3825,
3910,
34590,
43.86210879863695,
28.654822116967807,
36.00185076230165,
-7.347028645333843,
3858.257119960541,
3949.5,
4040.742880039459,
-0.046204775307992975,
3973,
3949.5,
3959.896425974024,
94.30729920523584,
778248
],
[
3910,
3920,
3860,
3905,
21121,
43.30208539311336,
22.391998551463075,
33.279880320133934,
-10.887881768670859,
3854.1134237077977,
3947.5,
4040.8865762922023,
-0.047314288178443235,
3947,
3947.5,
3948.9171407792196,
91.85677783343328,
757127
],
[
3885,
3905,
3805,
3850,
39721,
37.61311878724113,
12.842584093571986,
29.192421074821546,
-16.34983698124956,
3847.2392577461737,
3946,
4044.7607422538263,
-0.0500561288666124,
3916,
3946,
3929.1337126233757,
92.43843655961662,
717406
],
[
3850,
3940,
3810,
3930,
16107,
48.26082485600459,
11.596261266523015,
25.673189113161843,
-14.076927846638828,
3845.7232714387465,
3944.5,
4043.2767285612535,
-0.0500832696469786,
3904,
3944.5,
3929.3069700987007,
95.12140537678687,
733513
]
] | no news data |
0 | [
[
6270,
6300,
6120,
6140,
143054,
33.992565240288656,
-6.448639443591674,
9.027285467975162,
-15.475924911566835,
6170.936229150715,
6348,
6525.063770849285,
-0.055785687098073404,
6308,
6348,
6296.092470880083,
220.45938799843978,
5536838
],
[
6110,
6190,
6110,
6160,
64101,
35.24271886765234,
-17.609713922811352,
3.6998855898178595,
-21.309599512629212,
6148.740451325851,
6331.5,
6514.259548674149,
-0.05773025307562167,
6268,
6331.5,
6268.873976704067,
210.4265745699798,
5600939
],
[
6180,
6180,
6110,
6150,
44380,
34.88693355483166,
-26.951185792024262,
-2.430328686550565,
-24.520857105473695,
6130.569234993736,
6314.5,
6498.430765006264,
-0.05825663631523122,
6218,
6314.5,
6245.099181363254,
200.3961049578384,
5556559
],
[
6140,
6260,
6140,
6220,
64991,
39.49178550296686,
-28.378821179105216,
-7.620027185061495,
-20.75879399404372,
6124.935549008503,
6303.5,
6482.064450991497,
-0.05665565193670098,
6194,
6303.5,
6240.079345090603,
194.65352603227853,
5621550
],
[
6110,
6140,
6060,
6130,
60853,
35.96959956477872,
-36.3534207424409,
-13.366705896537377,
-22.986714845903528,
6101.599530674403,
6290,
6478.400469325597,
-0.05990475972197057,
6160,
6290,
6218.063476072482,
192.17827417283007,
5560697
],
[
6110,
6170,
6040,
6080,
64272,
34.147482088491856,
-46.17564637477062,
-19.928493992184027,
-26.247152382586595,
6075.333035980004,
6272,
6468.666964019996,
-0.0627126798533151,
6148,
6272,
6190.4507808579865,
187.73696887477078,
5496425
],
[
6080,
6100,
5990,
6010,
73126,
31.724509993686382,
-58.92894968927612,
-27.72858513160245,
-31.200364557673673,
6029.232805837095,
6257,
6484.767194162905,
-0.07280396169503119,
6118,
6257,
6154.360624686389,
182.1843282408586,
5423299
],
[
6000,
6060,
5990,
6040,
31738,
33.889558747369556,
-65.85613662013657,
-35.354095429309275,
-30.502041190827292,
6005.3589358079635,
6237.5,
6469.6410641920365,
-0.07443400855856883,
6096,
6237.5,
6131.488499749112,
174.17116193794013,
5455037
],
[
5990,
6020,
5860,
5870,
88007,
28.39474286396907,
-84.09417610590936,
-45.1021115646293,
-38.99206454128006,
5935.59240460371,
6213.5,
6491.40759539629,
-0.08945283508370167,
6026,
6213.5,
6079.190799799289,
174.58750751380157,
5367030
],
[
5870,
5970,
5870,
5960,
25739,
34.45390182510392,
-90.24541301235877,
-54.130771854175194,
-36.114641158183574,
5899.540798873878,
6198,
6496.459201126122,
-0.0963082288241762,
5992,
6198,
6055.3526398394315,
169.2598284056729,
5392769
]
] | no news data |
0 | [
[
13100,
13100,
12830,
13080,
85965,
73.99770298130522,
81.36254602939152,
8.052871572843092,
73.30967445654844,
11945.193278628225,
12400.5,
12855.806721371775,
-0.07343360693065198,
12650,
12400.5,
12599.220162105057,
298.76916652622805,
-118126
],
[
13110,
13400,
13020,
13370,
169953,
77.87376043560262,
140.84991015002015,
34.61227928827851,
106.23763086174165,
11814.283089647945,
12441.5,
13068.716910352055,
-0.10082657402275537,
12824,
12441.5,
12753.376129684046,
304.57136891721177,
51827
],
[
13370,
13380,
13060,
13250,
62083,
73.02303909746662,
176.27904260749165,
62.94563195212114,
113.3334106553705,
11758.04594504609,
12482,
13205.95405495391,
-0.11599968834384082,
12988,
12482,
12852.700903747238,
305.67341399455375,
-10256
],
[
13260,
13770,
13120,
13400,
156879,
75.11009071174723,
213.99384390485466,
93.15527434266784,
120.83856956218682,
11722.32776054438,
12541.5,
13360.67223945562,
-0.1306338539178918,
13182,
12541.5,
12962.16072299779,
330.2681701377999,
146623
],
[
13500,
13700,
13430,
13500,
87300,
76.41981762301978,
249.0810090933337,
124.34042129280101,
124.7405878005327,
11729.979635587373,
12615.5,
13501.020364412627,
-0.14038609082678083,
13320,
12615.5,
13069.728578398233,
328.10615798509997,
233923
],
[
13460,
13500,
13170,
13310,
48649,
68.99148696936454,
258.5757281544684,
151.1874826651345,
107.38824548933388,
11759.684265180089,
12672,
13584.315734819911,
-0.1439892258238496,
13366,
12672,
13117.782862718588,
328.2414324147357,
185274
],
[
13140,
13390,
13000,
13300,
40204,
68.61345753437986,
262.27015786727316,
173.40401770556224,
88.86614016171092,
11800.267677205407,
12726.5,
13652.732322794593,
-0.14555963113104037,
13352,
12726.5,
13154.22629017487,
332.652758670826,
145070
],
[
13130,
14960,
13050,
14920,
1042263,
83.95320327011429,
391.4065896038883,
217.00453208522745,
174.40205751866083,
11536.417872621103,
12859.5,
14182.582127378897,
-0.20577504994422754,
13686,
12859.5,
13507.381032139898,
445.32041876576704,
1187333
],
[
15300,
15500,
14830,
15220,
1073377,
85.37835721007983,
512.0530066100237,
276.01422699018667,
236.038779619837,
11346.028819287378,
13007,
14667.971180712622,
-0.2553965066060771,
14050,
13007,
13849.90482571192,
461.36896028249794,
2260710
],
[
15650,
16200,
15270,
16000,
966459,
88.29026986685822,
662.9634130209852,
353.40406419634644,
309.55934882463873,
11088.638272041688,
13189.5,
15290.361727958312,
-0.31856578762778154,
14550,
13189.5,
14279.923860569535,
498.41403454803384,
3227169
]
] | no news data |
0 | [
[
202000,
205500,
197400,
202500,
169046,
64.39195631799578,
13318.834647870448,
10943.961154126944,
2374.873493743504,
140704.6891934412,
177155,
213605.3108065588,
-0.41150755899137803,
200140,
177155,
193849.4544774749,
8378.891794164174,
2041738
],
[
201000,
203500,
196000,
197200,
140092,
58.94550123700375,
12909.305318074883,
11337.029986916532,
1572.275331158351,
143792.5628316603,
179380,
214967.4371683397,
-0.3967826643810871,
200180,
179380,
194519.56358197992,
8316.113808866734,
1901646
],
[
198500,
198700,
189800,
191500,
168910,
53.686193446196405,
11986.633560336777,
11466.950701600581,
519.6828587361961,
147543.3338878607,
181290,
215036.6661121393,
-0.3722948437546395,
199160,
181290,
193915.65086558394,
8357.819965376253,
1732736
],
[
190100,
192900,
180000,
184000,
212214,
47.66049292225382,
10528.852171107923,
11279.330995502049,
-750.4788243941257,
151222.02501058037,
182715,
214207.97498941963,
-0.3447223817357046,
196340,
182715,
191932.52069246717,
8682.261396420807,
1520522
],
[
185700,
186000,
179100,
181000,
128047,
45.46241971105858,
9027.412596400303,
10828.9473156817,
-1801.534719281397,
153942.07483172705,
183725,
213507.92516827295,
-0.3242120034646668,
191240,
183725,
189746.01655397375,
8554.957010962178,
1392475
],
[
184200,
187700,
182400,
183300,
93935,
47.46292976688392,
7931.670335915434,
10249.491919728447,
-2317.8215838130127,
157294.35355448126,
184895,
212495.64644551874,
-0.2985548170098568,
187400,
184895,
188456.813243179,
8422.460081607738,
1486410
],
[
183000,
185900,
181800,
183500,
79449,
47.64277888166141,
6998.747820311488,
9599.343099845057,
-2600.595279533569,
160761.8167717831,
186015,
211268.1832282169,
-0.27151770801512665,
184660,
186015,
187465.45059454322,
8113.712932921471,
1565859
],
[
185300,
187200,
180400,
182000,
109158,
46.360919340178846,
6068.409691900219,
8893.156418256089,
-2824.74672635587,
164628.1124726668,
187070,
209511.8875273332,
-0.2399303739491441,
182760,
187070,
186372.36047563457,
8019.876294855651,
1456701
],
[
182800,
185400,
178300,
178300,
223400,
43.26842049853149,
4975.19993668457,
8109.565121941786,
-3134.3651852572157,
168369.83439852463,
187900,
207430.16560147537,
-0.20787829272459146,
181620,
187900,
184757.88838050768,
7954.170845223105,
1233301
],
[
177100,
178000,
170000,
174100,
151619,
40.006173988098574,
3726.956396994996,
7233.043376952429,
-3506.086979957433,
170578.7242860215,
188330,
206081.2757139785,
-0.18851245913002188,
180240,
188330,
182626.31070440615,
7978.87292770717,
1081682
]
] | no news data |
0 | [
[
195900,
198500,
193700,
197500,
202590,
73.44019676958904,
8371.047796248458,
5031.873578531702,
3339.174217716756,
151080.41978999384,
174770,
198459.58021000616,
-0.2710943549809024,
192300,
174770,
186312.63929029516,
6186.481401309472,
4703147
],
[
200000,
200000,
188100,
189300,
216676,
62.92243941461363,
8238.652173482435,
5673.229297521849,
2565.4228759605858,
151642.51662885997,
175885,
200127.48337114003,
-0.2756628862170171,
194780,
175885,
186910.11143223612,
6594.58987264451,
4486471
],
[
190700,
192100,
188700,
190600,
101124,
63.80739871410377,
8144.739338854008,
6167.531305788281,
1977.2080330657263,
152085.7986110741,
176960,
201834.2013889259,
-0.2811279542148044,
194280,
176960,
187648.0891457889,
6366.404881741331,
4587595
],
[
191200,
191300,
186000,
187800,
164438,
60.46020299417005,
7754.981541480112,
6485.0213529266475,
1269.9601885534648,
153879.42869626463,
178225,
202570.57130373537,
-0.273200407392177,
192420,
178225,
187678.47131663113,
6290.233104474093,
4423157
],
[
188000,
189500,
186200,
188500,
89799,
61.010856557616016,
7417.080343634705,
6671.43315106826,
745.6471925664455,
154918.37322327186,
179225,
203531.62677672814,
-0.27124147609684074,
190740,
179225,
187842.77705330492,
6076.645025583086,
4512956
],
[
191300,
194800,
188500,
189600,
170529,
61.90859604290912,
7155.567093543446,
6768.259939563297,
387.30715398014945,
155650.09280192287,
180115,
204579.90719807713,
-0.27165874244873695,
189160,
180115,
188194.22164264394,
6092.598952327151,
4683485
],
[
189900,
193600,
189300,
191800,
218720,
63.70840878589937,
7044.631446394516,
6823.534240929541,
221.09720546497556,
156358.5965310688,
181080,
205801.4034689312,
-0.2730439967851912,
189660,
181080,
188915.37731411515,
5964.556170018069,
4902205
],
[
189000,
189000,
183700,
187200,
156670,
57.58198788793037,
6510.483786133758,
6760.924149970385,
-250.4403638366266,
157573.02628769545,
181915,
206256.97371230455,
-0.26761920360942804,
188980,
181915,
188572.3018512921,
6117.0878721596355,
4745535
],
[
187500,
190200,
182600,
183600,
186808,
53.26499516315737,
5730.6189949193795,
6554.863118960184,
-824.2441240408043,
159247.09806265903,
182695,
206142.90193734097,
-0.25668903842295593,
188140,
182695,
187577.84148103368,
6223.010167005376,
4558727
],
[
186900,
196400,
186100,
196200,
280176,
63.56183372851317,
6059.435822373402,
6455.7776596428275,
-396.3418372694259,
160669.2556187625,
184020,
207370.7443812375,
-0.25378485361631903,
189680,
184020,
189302.27318482695,
6692.795155076421,
4838903
]
] | no news data |
0 | [
[
37300,
37400,
35000,
35150,
153737,
55.722179134963156,
495.11605964896444,
389.6495137065608,
105.46654594240363,
31147.99186375834,
35822.5,
40497.00813624166,
-0.2609816811356918,
37280,
35822.5,
36989.38054465052,
2107.450540808624,
296778
],
[
35350,
36450,
34050,
34800,
97008,
54.50518399301149,
295.24655676113616,
370.76892231747587,
-75.52236555633971,
31298.170283741754,
35882.5,
40466.829716258246,
-0.2555189697628786,
36810,
35882.5,
36551.50443572042,
2128.346930750865,
199770
],
[
36600,
36600,
35100,
36150,
89698,
58.28925363954612,
242.98131596000167,
345.211401045981,
-102.23008508597934,
31544.75656715867,
36007.5,
40470.24343284133,
-0.24787854934895948,
36400,
36007.5,
36471.20354857633,
2104.8935785543745,
289468
],
[
36000,
36000,
35000,
35050,
29410,
54.324326943611716,
111.51445987979969,
298.47201281274477,
-186.95755293294508,
32164.4218818099,
36175,
40185.5781181901,
-0.2217320314134125,
35710,
36175,
36186.96283886107,
2036.6868943719192,
260058
],
[
35200,
35200,
34100,
34300,
64699,
51.74011959115931,
-52.58651807340357,
228.26030663551512,
-280.8468247089187,
32813.64680442141,
36312.5,
39811.35319557859,
-0.1927079212711098,
35090,
36312.5,
35809.57027108886,
1969.7806876310678,
195359
],
[
34350,
35650,
34200,
34750,
65716,
53.1792729979646,
-144.65894788775768,
153.67645573086057,
-298.3354036186182,
32991.59117361661,
36362.5,
39733.40882638339,
-0.18540577938169217,
35010,
36362.5,
35597.65621687109,
1932.6534956574203,
261075
],
[
35350,
35350,
32900,
33650,
117123,
49.308419078763436,
-302.89621970370354,
62.361920643947755,
-365.2581403476513,
32698.883136873694,
36267.5,
39836.116863126306,
-0.1967942021438647,
34780,
36267.5,
35208.12497349687,
1969.606817396176,
143952
],
[
32650,
34500,
32600,
33900,
42081,
50.195704195620365,
-403.47646150019864,
-30.805755784881534,
-372.6707057153171,
32486.704396808756,
36192.5,
39898.29560319124,
-0.20478251589093,
34330,
36192.5,
34946.499978797496,
1964.6349018678777,
186033
],
[
34550,
38850,
34350,
38000,
334447,
61.95649271781861,
-150.61509582508734,
-54.76762379292269,
-95.84747203216465,
32562.358638286714,
36327.5,
40092.641361713286,
-0.20728876810753757,
34920,
36327.5,
35557.199983037994,
2177.875266020172,
520480
],
[
38200,
40700,
37100,
40050,
362997,
66.24812258978316,
212.7448356391833,
-1.2651319065014945,
214.0099675456848,
32613.080133271047,
36610,
40606.91986672895,
-0.21835126286418755,
36070,
36610,
36455.75998643039,
2279.455604161589,
883477
]
] | no news data |
0 | [
[
5070,
5070,
4890,
4910,
28503,
44.4379849319995,
-8.52569854266494,
-5.319946434409523,
-3.2057521082554175,
4785.537311891621,
5018.75,
5251.962688108379,
-0.09293656313160793,
5046,
5018.75,
5049.854013008383,
140.41857905037324,
-94924
],
[
4890,
4990,
4800,
4970,
20777,
48.052402585404955,
-14.52047777959342,
-7.160052703446303,
-7.360425076147117,
4803.974453108452,
5024.75,
5245.525546891548,
-0.08787523633675244,
5018,
5024.75,
5033.883210406706,
143.96010911820375,
-74147
],
[
4970,
4975,
4840,
4845,
30198,
41.932376547391,
-29.02327658026934,
-11.53269747881091,
-17.49057910145843,
4817.9516134259475,
5027.5,
5237.0483865740525,
-0.08336086984547092,
4959,
5027.5,
4996.1065683253655,
143.32010132404633,
-104345
],
[
4870,
4900,
4760,
4760,
26336,
38.355082195922925,
-46.8357454231882,
-18.593307067686368,
-28.242438355501832,
4790.428708260514,
5022,
5253.571291739486,
-0.09222273665451446,
4911,
5022,
4948.885254660292,
143.0829512294716,
-130681
],
[
4765,
4845,
4730,
4775,
15851,
39.338583106920055,
-59.06106152036773,
-26.686857958222642,
-32.374203562145084,
4766.719043328382,
5016.5,
5266.280956671618,
-0.0995837562729464,
4852,
5016.5,
4914.108203728234,
141.07702614165223,
-114830
],
[
4775,
4790,
4670,
4700,
34851,
36.22645138357287,
-73.9491460806039,
-36.1393155826989,
-37.809830497905,
4717.395876211769,
5003.75,
5290.104123788231,
-0.11445580765954771,
4810,
5003.75,
4871.286562982587,
139.57152427439138,
-149681
],
[
4615,
4850,
4595,
4850,
28298,
45.5110361505712,
-72.80506251861698,
-43.472464969882516,
-29.332597548734462,
4705.046336241337,
4998.75,
5292.453663758663,
-0.11751084321426894,
4786,
4998.75,
4867.02925038607,
147.81641539764914,
-121383
],
[
4850,
4920,
4780,
4880,
24755,
47.16770629989654,
-68.68585103821624,
-48.51514218354926,
-20.170708854666984,
4693.2765818990965,
4991.25,
5289.2234181009035,
-0.11939831429036954,
4793,
4991.25,
4869.623400308856,
147.25810001210277,
-96628
],
[
4905,
4925,
4810,
4925,
12380,
49.641026306876505,
-61.08606026538655,
-51.02932579991672,
-10.05673446546983,
4688.807096207678,
4988.25,
5287.692903792322,
-0.12005930087398262,
4826,
4988.25,
4880.698720247085,
144.9539500112383,
-84248
],
[
4925,
4980,
4900,
4935,
31434,
50.19897122801757,
-53.63794999874881,
-51.55105063968314,
-2.0868993590656686,
4683.898209893967,
4981,
5278.101790106033,
-0.11929403336921628,
4858,
4981,
4891.558976197668,
140.3143821532927,
-52814
]
] | no news data |
0 | [
[
5700,
5840,
5510,
5560,
53639,
26.526174181788694,
-278.53920436792305,
-322.3851350248956,
43.84593065697254,
5587.299835183645,
5803.25,
6019.200164816355,
-0.07442387104341706,
5680,
5803.25,
5727.438204973665,
210.69881656556117,
-106841
],
[
5560,
5570,
5460,
5510,
23894,
25.42603738700966,
-278.51543777265124,
-313.61119557444675,
35.095757801795514,
5535.207956044352,
5785.75,
6036.292043955648,
-0.08660659169706549,
5628,
5785.75,
5683.950563978932,
203.5060439537354,
-130735
],
[
5510,
5510,
5350,
5380,
25311,
22.780612138082475,
-285.6932224883485,
-308.02760095722715,
22.33437846887864,
5457.28058989704,
5766.75,
6076.21941010296,
-0.10732888025420209,
5556,
5766.75,
5623.160451183146,
200.39846938561143,
-156046
],
[
5370,
5530,
5100,
5390,
37346,
23.440480555783964,
-287.26335897513854,
-303.87475256080944,
16.611393585670896,
5404.361436333338,
5753.75,
6103.138563666662,
-0.12144725219784032,
5508,
5753.75,
5576.528360946517,
216.79857871521062,
-118700
],
[
5390,
5600,
5330,
5450,
26604,
27.44660697093919,
-280.43354159042883,
-299.18651036673333,
18.7529687763045,
5365.701492532281,
5729.75,
6093.798507467719,
-0.1270730860745125,
5458,
5729.75,
5551.222688757213,
220.59868023555273,
-92096
],
[
5420,
5430,
5250,
5360,
70806,
25.307417633379043,
-279.0662084076457,
-295.16244997491583,
16.096241567270113,
5314.660662602453,
5701.25,
6087.839337397547,
-0.1356156412707904,
5418,
5701.25,
5512.978151005771,
219.12734593301326,
-162902
],
[
5210,
5650,
5200,
5510,
46309,
34.47400383675256,
-262.84888231392415,
-288.6997364427175,
25.850854128793344,
5296.76561253281,
5682.75,
6068.73438746719,
-0.13584422593539736,
5418,
5682.75,
5512.382520804617,
235.61824979494088,
-116593
],
[
5490,
6630,
5490,
5820,
1233865,
48.531978191508905,
-222.4182264591418,
-275.44343444600236,
53.02520798686055,
5306.208676906514,
5675.75,
6045.291323093486,
-0.13021761814508617,
5506,
5675.75,
5573.906016643694,
300.2169462381594,
1117272
],
[
5820,
6000,
5760,
5900,
86570,
51.42803932937644,
-181.82533966170104,
-256.7198154891421,
74.89447582744106,
5303.605713168808,
5677.75,
6051.894286831192,
-0.13179315286202894,
5608,
5677.75,
5639.124813314956,
295.9157357925766,
1203842
],
[
5900,
6480,
5820,
6190,
236130,
60.17601653593682,
-124.8158090977604,
-230.33901421086577,
105.52320511310538,
5261.02958167891,
5695.75,
6130.47041832109,
-0.15264729607903776,
5756,
5695.75,
5749.299850651964,
321.92175466453546,
1439972
]
] | no news data |
0 | [
[
79200,
80500,
76900,
77800,
115168,
69.4194953164342,
5340.552315741719,
5220.331315727799,
120.22100001392027,
56764.42071299472,
71380,
85995.57928700528,
-0.40951469002536517,
78480,
71380,
76789.98156140288,
3129.457946356356,
2843592
],
[
78000,
81450,
77700,
79900,
168343,
72.3182370041683,
5288.113667487138,
5233.8877860796665,
54.225881407471206,
59579.20691234285,
72600,
85620.79308765715,
-0.35869953409523825,
78400,
72600,
77411.98524912231,
3173.7823787594734,
3011935
],
[
81800,
82400,
80900,
81400,
245053,
74.19950050412906,
5306.423972501492,
5248.395023364032,
58.028949137460586,
62244.08422861918,
73785,
85325.91577138082,
-0.3128255274481486,
79020,
73785,
78209.58819929785,
3125.6550659909394,
3256988
],
[
83600,
84700,
79500,
80700,
253632,
71.74895414589123,
5204.457129165152,
5239.607444524256,
-35.15031535910384,
63841.66028511658,
74655,
85468.33971488342,
-0.28968829187283957,
79760,
74655,
78707.6705594383,
3273.8225612773012,
3003356
],
[
78000,
81400,
77600,
81200,
186652,
72.44888913343523,
5105.14456382567,
5212.714868384539,
-107.57030455886888,
65397.326437937314,
75485,
85572.67356206269,
-0.26727624195701627,
80200,
75485,
79206.13644755064,
3311.4066640432084,
3190008
],
[
82900,
83600,
76700,
79200,
252912,
65.46238861408439,
4809.613128715544,
5132.094520450741,
-322.48139173519667,
66617.75549199387,
76075,
85532.24450800613,
-0.24862949741718382,
80480,
76075,
79204.90915804051,
3567.7347594686935,
2937096
],
[
79800,
80900,
78300,
80600,
131254,
67.80298383488994,
4634.94191170657,
5032.663998701906,
-397.7220869953362,
67931.82612825613,
76720,
85508.17387174387,
-0.22909733763670154,
80620,
76720,
79483.9273264324,
3498.6108480780726,
3068350
],
[
79500,
85000,
78800,
84600,
297950,
73.35834029925778,
4764.359711352445,
4979.003141232014,
-214.64342987956934,
68960.47709258825,
77525,
86089.52290741175,
-0.22094867223248635,
81260,
77525,
80507.14186114592,
3691.5672160724957,
3366300
],
[
82800,
85000,
79000,
79000,
296919,
58.21438446893809,
4364.7370790368,
4856.149928792972,
-491.41284975617145,
70445.00555478597,
78025,
85604.99444521403,
-0.19429655739093965,
80920,
78025,
80205.71348891675,
3856.4552720673173,
3069381
],
[
80900,
83400,
78900,
79600,
199260,
59.18655182103452,
4049.7650784586003,
4694.872958726098,
-645.1078802674974,
72410.28717533994,
78575,
84739.71282466006,
-0.15691283040814666,
80600,
78575,
80084.5707911334,
3902.4227526339378,
3268641
]
] | no news data |
0 | [
[
32850,
33300,
32450,
33050,
26010,
52.44317751495136,
540.5789220940642,
727.6591110913859,
-187.08018899732167,
31859.01754397071,
33245,
34630.98245602929,
-0.0833799041076427,
33320,
33245,
33375.20886394208,
947.7848986291509,
226972
],
[
32700,
32700,
31800,
32100,
26950,
43.33160239058391,
401.3120715002624,
662.3897031731611,
-261.07763167289875,
32146.32172356037,
33290,
34433.678276439634,
-0.06871001961187335,
32940,
33290,
33120.167091153664,
969.3716915842115,
200022
],
[
32750,
32800,
32300,
32400,
13144,
46.49312562410727,
311.55813361053515,
592.2233892606359,
-280.6652556501008,
32180.890941522677,
33297.5,
34414.10905847732,
-0.0670686422991108,
32790,
33297.5,
32976.13367292294,
950.1308564710536,
213166
],
[
32650,
32950,
32300,
32800,
19127,
50.46157682274981,
269.596408670026,
527.697993142514,
-258.10158447248796,
32142.875278793537,
33280,
34417.12472120646,
-0.06833682218788839,
32720,
33280,
32940.90693833835,
928.6929381516926,
232293
],
[
32800,
32800,
31500,
32050,
19969,
43.88877054550848,
173.81902977168647,
456.9222004683485,
-283.103170696662,
31951.808877931202,
33212.5,
34473.1911220688,
-0.07591666523560696,
32480,
33212.5,
32762.72555067068,
955.2148711408574,
212324
],
[
31950,
34100,
31750,
32450,
28555,
47.79439565393868,
128.70776106475387,
391.27931258762953,
-262.57155152287567,
31863.952209504692,
33167.5,
34471.04779049531,
-0.07860392194137682,
32360,
33167.5,
32700.180440536544,
1054.842380345082,
240879
],
[
32000,
32450,
31500,
31800,
25219,
42.604759225888785,
40.04556750730262,
321.0325635715642,
-280.9869960642616,
31655.256255728054,
33080,
34504.743744271946,
-0.08613928320870289,
32300,
33080,
32520.144352429237,
1047.3536388918617,
215660
],
[
31750,
32700,
31500,
32450,
15332,
48.61362650344721,
21.97637805337581,
261.22132646792653,
-239.24494841455072,
31597.597272031457,
33050,
34502.40272796855,
-0.08789123921140969,
32310,
33050,
32506.11548194339,
1058.256950399586,
230992
],
[
31700,
32550,
30600,
30950,
20081,
38.57663315498809,
-112.08895702366863,
186.5592697696075,
-298.64822679327614,
31217.43307096306,
32947.5,
34677.56692903694,
-0.10501961781846517,
31940,
32947.5,
32194.892385554715,
1121.9528825139014,
210911
],
[
31750,
32100,
31250,
31900,
18281,
46.15855575852768,
-140.06505764501708,
121.2344042866826,
-261.2994619316997,
31125.448620890016,
32912.5,
34699.55137910999,
-0.10859408304504281,
31910,
32912.5,
32135.913908443774,
1123.9562480486227,
229192
]
] | no news data |
0 | [
[
13430,
14020,
13420,
13800,
74637,
57.63474246514594,
292.4362889373988,
424.10062594290264,
-131.66433700550385,
11731.924408328458,
13389.5,
15047.075591671542,
-0.2475933517564573,
13316,
13389.5,
13491.565593360063,
612.7948719219297,
79195
],
[
13800,
13910,
13210,
13380,
45836,
51.98700313683249,
263.75602664233884,
392.0317060827899,
-128.27567944045109,
11888.037517947087,
13448.5,
15008.962482052913,
-0.2320649116337009,
13402,
13448.5,
13469.252474688052,
619.0238096417919,
33359
],
[
13210,
13210,
12470,
12620,
49970,
43.6513932371728,
177.65318835825929,
349.1560025378838,
-171.50281417962452,
11960.661203746487,
13467.5,
14974.338796253513,
-0.22377409263092818,
13356,
13467.5,
13299.401979750442,
639.8078232388068,
-16611
],
[
12840,
12840,
12310,
12720,
26140,
44.90320781441224,
116.14636989229257,
302.5540760087656,
-186.40770611647304,
12131.516363733735,
13506.5,
14881.483636266265,
-0.20360324825325057,
13190,
13506.5,
13183.521583800355,
631.9644072931778,
9529
],
[
12920,
12990,
12510,
12580,
41401,
43.44795359523851,
55.46557058257713,
253.13637492352794,
-197.6708043409508,
12127.714209606396,
13505.5,
14883.285790393604,
-0.2040332887184634,
13020,
13505.5,
13062.817267040286,
621.1098067722367,
-31872
],
[
12500,
12650,
12290,
12590,
22739,
43.58858591281442,
8.089268324734803,
204.12695360376932,
-196.03768527903452,
12229.081934165959,
13527.5,
14825.918065834041,
-0.19196718770416427,
12778,
13527.5,
12968.25381363223,
602.4591062885054,
-9133
],
[
12810,
12810,
12490,
12620,
34883,
44.03819436372622,
-26.727940205764753,
157.9559748418625,
-184.68391504762727,
12116.918945118352,
13464,
14811.081054881648,
-0.20010116679763043,
12626,
13464,
12898.603050905784,
582.2834558393265,
25750
],
[
12770,
13470,
12500,
13150,
64768,
51.406755257395496,
-11.422585747257472,
124.08026272403853,
-135.502848471296,
12125.353362405554,
13400.5,
14675.646637594446,
-0.19031329242855796,
12732,
13400.5,
12948.882440724628,
609.9774947079461,
90518
],
[
13160,
14100,
13150,
13670,
60385,
57.34157979267548,
42.18044222732533,
107.70029862469589,
-65.51985639737056,
12137.422748727346,
13380.5,
14623.577251272654,
-0.18580430496209474,
12922,
13380.5,
13093.105952579703,
634.2648165145214,
150903
],
[
13650,
14340,
13500,
14010,
66465,
60.71964225221458,
110.81893488858259,
108.32402587747325,
2.4949090111093426,
12169.101476585834,
13363,
14556.898523414166,
-0.17868719949325235,
13208,
13363,
13276.484762063763,
648.9601867634842,
217368
]
] | no news data |
0 | [
[
10600,
10600,
10320,
10480,
39984,
37.642621572941415,
17.87176379534685,
134.09610869201526,
-116.22434489666841,
10020.609077327355,
10815.5,
11610.390922672645,
-0.1469910633207239,
10484,
10815.5,
10608.569306890104,
293.7005174154668,
-14277
],
[
10480,
10480,
10110,
10200,
65916,
32.81719226387563,
-19.399913501403717,
103.39690425333147,
-122.79681775473519,
10010.34388303255,
10813,
11615.65611696745,
-0.14846131822203823,
10410,
10813,
10526.855445512083,
299.1504804572192,
-80193
],
[
10210,
10370,
10050,
10300,
32829,
35.9739375592522,
-40.40308046038081,
74.63690731058902,
-115.03998777096983,
10019.947229577876,
10815.5,
11611.052770422124,
-0.14711345206825835,
10386,
10815.5,
10481.484356409666,
300.6397318531321,
-47364
],
[
10310,
10640,
10210,
10460,
32326,
40.76941732431922,
-43.63458642014666,
50.98260856444189,
-94.61719498458855,
10010.564445904463,
10812,
11613.435554095537,
-0.1482492700879646,
10392,
10812,
10477.187485127733,
309.8797510064798,
-15038
],
[
10500,
10620,
10400,
10610,
22592,
44.933494285437845,
-33.70332087386305,
34.0454226767809,
-67.74874355064395,
10002.20441847864,
10779.5,
11556.79558152136,
-0.14421737214552824,
10410,
10779.5,
10503.749988102187,
303.4597687917313,
7554
],
[
10650,
10650,
10510,
10560,
38543,
43.827425511796726,
-29.526935378926282,
21.330951065639468,
-50.85788644456575,
9989.924875268392,
10748,
11506.075124731608,
-0.14106347687599693,
10426,
10748,
10514.99999048175,
291.78407102089335,
-30989
],
[
10560,
10560,
10350,
10390,
22177,
40.203805096689706,
-39.47960275036894,
9.168840302437786,
-48.648443052806726,
9980.515351040842,
10700.5,
11420.484648959158,
-0.1345702815679937,
10464,
10700.5,
10489.999992385401,
285.94235166225815,
-53166
],
[
10390,
10390,
10160,
10270,
46453,
37.826371328007156,
-56.40001618668066,
-3.944930995385903,
-52.455085191294756,
10032.821079308756,
10633,
11233.178920691244,
-0.1128898562383605,
10458,
10633,
10445.99999390832,
281.9464694006683,
-99619
],
[
10270,
10390,
10190,
10240,
39221,
37.233581459047954,
-71.40717752639284,
-17.437380301587293,
-53.969797224805546,
10033.093621787068,
10582.5,
11131.906378212932,
-0.10383300320584596,
10414,
10582.5,
10404.799995126657,
276.09315015776343,
-138840
],
[
10290,
10330,
10170,
10250,
26064,
37.58470548221362,
-81.55344720820358,
-30.26059368291055,
-51.292853525293026,
10040.820915182305,
10537,
11033.179084817695,
-0.09417843500383319,
10342,
10537,
10373.839996101326,
267.8007822893518,
-112776
]
] | no news data |
0 | [
[
8450,
8610,
8400,
8570,
30075,
49.40766731447065,
65.7432320406715,
124.05399923997243,
-58.310767199300926,
8314.116361306034,
8694,
9073.883638693966,
-0.08738984096939628,
8572,
8694,
8589.456385517624,
218.59342467409616,
180460
],
[
8580,
8770,
8570,
8760,
35970,
55.62258939031618,
73.68857047837082,
113.98091348765212,
-40.292343009281296,
8350.76471720971,
8710.5,
9070.23528279029,
-0.08259807882217794,
8618,
8710.5,
8623.565108414099,
217.26532291166072,
216430
],
[
8760,
8910,
8610,
8910,
42285,
59.81914076919731,
91.03960691271277,
109.39265217266426,
-18.353045259951486,
8354.303147644141,
8723.5,
9092.696852355859,
-0.08464420298179835,
8678,
8723.5,
8680.85208673128,
223.17494270368493,
258715
],
[
8900,
8900,
8820,
8850,
19887,
57.477744204953204,
98.80991059303597,
107.2761038567386,
-8.466193263702635,
8355.244667817617,
8722,
9088.755332182383,
-0.08409890671460295,
8708,
8722,
8714.681669385023,
213.66244679627886,
238828
],
[
8850,
9200,
8770,
8800,
145421,
55.527251108201646,
99.7831125010598,
105.77750558560285,
-5.994393084543049,
8385.43106167383,
8706.5,
9027.56893832617,
-0.07375384788977675,
8778,
8706.5,
8731.745335508018,
229.11512916797324,
93407
],
[
8890,
8890,
8430,
8470,
74156,
44.73682730554806,
73.08367681645177,
99.23873983177265,
-26.155063015320877,
8387.962854712732,
8676.5,
8965.037145287268,
-0.06651003176102524,
8758,
8676.5,
8679.396268406414,
245.60690565597517,
19251
],
[
8470,
8570,
8460,
8500,
33406,
45.76857927920835,
53.72561550439241,
90.13611496629662,
-36.41049946190421,
8377.911452232207,
8656.5,
8935.088547767793,
-0.06436517016526147,
8706,
8656.5,
8643.51701472513,
235.9206981091198,
52657
],
[
8510,
8560,
8360,
8460,
36707,
44.57365292143856,
34.755902333925405,
79.06007243982238,
-44.30417010589697,
8353.755699555064,
8645.5,
8937.244300444936,
-0.0674904402162827,
8616,
8645.5,
8606.813611780104,
233.3549339584684,
15950
],
[
8460,
8500,
8370,
8370,
26371,
41.92161967312293,
12.318025606818992,
65.7116630732217,
-53.39363746640271,
8314.240612787542,
8630.5,
8946.759387212458,
-0.07328877520710457,
8520,
8630.5,
8559.450889424083,
225.97243867572064,
-10421
],
[
8330,
8370,
8190,
8250,
58682,
38.62203476981993,
-14.974533374324892,
49.57442378371238,
-64.54895715803727,
8251.347893226215,
8607,
8962.652106773785,
-0.0826425251013791,
8410,
8607,
8497.560711539267,
222.68869305602632,
-69103
]
] | no news data |
0 | [
[
1727,
1767,
1716,
1745,
1996741,
48.4544636798971,
-20.6611812096653,
-30.995277576427995,
10.334096366762694,
1552.0600576790605,
1729.95,
1907.8399423209396,
-0.20565905641312124,
1720.0000000000002,
1729.95,
1705.784524273836,
73.91101379211518,
7394167
],
[
1744,
1749,
1699,
1717,
1451578,
45.78175718285693,
-18.26281222512398,
-28.448784506167193,
10.185972281043213,
1553.590717056913,
1723.8,
1894.0092829430869,
-0.1974814745829991,
1738.6000000000001,
1723.8,
1708.027619419069,
72.20308423553553,
5942589
],
[
1720,
1755,
1712,
1732,
1514089,
47.453909365702884,
-14.97904379307488,
-25.754836363548733,
10.775792570473854,
1564.1676825192383,
1715.9999999999998,
1867.8323174807613,
-0.17696074298457054,
1733.4000000000003,
1715.9999999999998,
1712.8220955352554,
70.11714964728299,
7456678
],
[
1780,
2050,
1754,
1899,
40030096,
61.638953793631046,
1.086347927682482,
-20.38659950530249,
21.472947432984974,
1554.4497010841912,
1719.2999999999997,
1884.1502989158082,
-0.1917644377546775,
1764.0000000000002,
1719.2999999999997,
1750.0576764282043,
87.8230675296199,
47486774
],
[
1950,
1954,
1852,
1870,
7471768,
58.67670054192847,
11.347422946194456,
-14.039795015003103,
25.387217961197557,
1549.7078738493763,
1721.4499999999998,
1893.1921261506234,
-0.19953193662392005,
1792.6000000000001,
1721.4499999999998,
1774.0461411425636,
88.8357055632185,
40015006
],
[
1840,
1937,
1840,
1871,
16737816,
58.7503168830248,
19.337183454188562,
-7.36439932116477,
26.70158277535333,
1544.3391523736477,
1724.3499999999997,
1904.3608476263516,
-0.20878690245756604,
1817.8000000000002,
1724.3499999999997,
1793.436912914051,
89.41886945156004,
56752822
],
[
1872,
1900,
1839,
1855,
4384763,
57.00061740000255,
24.100247288609353,
-1.0714699992099455,
25.1717172878193,
1540.3572519066784,
1727.6999999999998,
1915.0427480933213,
-0.21686953532826472,
1845.4,
1727.6999999999998,
1805.7495303312407,
87.38895020502005,
52368059
],
[
1838,
2170,
1835,
1953,
59819146,
64.06075242438763,
35.375009582942994,
6.217825917220643,
29.15718366572235,
1525.0316394501822,
1737.6999999999998,
1950.3683605498175,
-0.24476993790621818,
1889.6,
1737.6999999999998,
1835.1996242649925,
105.07545376180434,
112187205
],
[
1934,
1954,
1875,
1912,
6189115,
59.64819322769623,
40.534723522003105,
13.081205438177136,
27.45351808382597,
1519.2704852505278,
1745.8000000000002,
1972.3295147494725,
-0.2595137068959472,
1892.2000000000003,
1745.8000000000002,
1850.5596994119942,
103.21292135024689,
105998090
],
[
1894,
1912,
1858,
1865,
4226683,
54.97352513744853,
40.36601252244054,
18.538166855029818,
21.827845667410724,
1520.2520658184656,
1752.7,
1985.1479341815345,
-0.2652455459365944,
1891.2000000000003,
1752.7,
1853.4477595295955,
99.69771268237211,
101771407
]
] | no news data |
0 | [
[
3200,
3270,
3170,
3220,
176075,
52.596161169697716,
-111.05402718734467,
-103.8890128585918,
-7.165014328752875,
2974.163512068312,
3363.75,
3753.336487931688,
-0.23163819423660392,
3190,
3363.75,
3223.303869342989,
159.55297030086825,
3603508
],
[
3220,
3255,
3200,
3255,
61681,
54.23595965579259,
-102.42355055280223,
-103.59592039743389,
1.1723698446316604,
2966.8371799185174,
3349,
3731.1628200814826,
-0.22822503438726938,
3200,
3349,
3229.6430954743914,
152.08490099366338,
3665189
],
[
3255,
3315,
3210,
3300,
49398,
56.32772028236233,
-90.90481757072166,
-101.05769983209146,
10.152882261369797,
2976.9697808454293,
3331.25,
3685.5302191545707,
-0.2127010696612807,
3214,
3331.25,
3243.714476379513,
148.72169377983028,
3714587
],
[
3265,
3330,
3250,
3260,
76025,
53.96646076118534,
-84.03510007683235,
-97.65317988103965,
13.618079804207298,
2984.4007508524614,
3313.5,
3642.5992491475386,
-0.19864146621248743,
3256,
3313.5,
3246.971581103611,
143.81300136698528,
3638562
],
[
3340,
3410,
3250,
3275,
75362,
54.73280011686564,
-76.49859662632889,
-93.42226323009751,
16.923666603768623,
3004.0912442452886,
3295.25,
3586.4087557547114,
-0.17671421334023904,
3262,
3295.25,
3252.577264882889,
144.96921555505776,
3713924
],
[
3350,
3350,
3230,
3245,
60914,
52.8382341262939,
-72.11531219500739,
-89.1608730230795,
17.045560828072112,
3023.6766051179015,
3277.5,
3531.3233948820985,
-0.15488841792957952,
3267,
3277.5,
3251.061811906311,
143.18570015826793,
3653010
],
[
3350,
3350,
3185,
3235,
74716,
52.189733237626676,
-68.65700886910008,
-85.06010019228361,
16.40309132318353,
3052.576668044161,
3259.75,
3466.923331955839,
-0.12710995134954453,
3263,
3259.75,
3247.849449525049,
144.74386443267736,
3578294
],
[
3235,
3275,
3200,
3275,
35109,
54.590519455223706,
-61.9742127149666,
-80.4429226968202,
18.468709981853607,
3072.0194777294464,
3249,
3425.9805222705536,
-0.1089446120471244,
3258,
3249,
3253.2795596200394,
139.76215983034328,
3613403
],
[
3235,
3275,
3135,
3145,
52090,
46.430299713191346,
-66.40251529830994,
-77.63484121711815,
11.232325918808215,
3070.2118027860574,
3235.75,
3401.2881972139426,
-0.10231828615556984,
3235,
3235.75,
3231.6236476960316,
139.7791484138902,
3561313
],
[
3150,
3190,
3105,
3105,
27219,
44.2390506282044,
-72.30614250408235,
-76.569101474511,
4.262958970428656,
3065.753395622933,
3220.75,
3375.746604377067,
-0.09624876465237407,
3201,
3220.75,
3206.2989181568255,
135.86635209861234,
3534094
]
] | no news data |
0 | [
[
5950,
6130,
5930,
5980,
48130,
44.3870034360092,
-80.36241187029464,
-107.38310769121617,
27.02069582092153,
5630.34428151589,
6020,
6409.65571848411,
-0.129453727071133,
5964,
6020,
5968.710347732821,
218.56249528620464,
-815278
],
[
5990,
5990,
5860,
5890,
36975,
41.73713207424697,
-81.35816614640589,
-102.17811938225412,
20.81995323584823,
5620.024312799301,
6014,
6407.975687200699,
-0.131019516860891,
5956,
6014,
5952.968278186257,
212.23660276576146,
-852253
],
[
5930,
6040,
5890,
5910,
51305,
42.557808828881434,
-79.61571532402468,
-97.66563857060824,
18.04992324658356,
5611.181641409693,
6001.5,
6391.818358590307,
-0.13007360112981992,
5942,
6001.5,
5944.374622549006,
207.79113113963567,
-800948
],
[
5920,
6090,
5900,
6070,
78934,
48.77426840451338,
-64.57971293812443,
-91.04845344411147,
26.468740505987043,
5634.646262444778,
5986.5,
6338.353737555222,
-0.11754906458037996,
5968,
5986.5,
5969.499698039205,
206.52033605823314,
-722014
],
[
6140,
6140,
5940,
5980,
41623,
45.77349371693625,
-59.24290522338106,
-84.68734379996539,
25.444438576584332,
5662.670453151964,
5967.5,
6272.329546848036,
-0.10216323312879311,
5966,
5967.5,
5971.5997584313645,
206.05459776835934,
-763637
],
[
5910,
5920,
5750,
5780,
90815,
39.898925001949074,
-70.34092874917042,
-81.8180607898064,
11.47713204063598,
5659.051251145606,
5944,
6228.948748854394,
-0.09587777552301267,
5926,
5944,
5933.279806745092,
207.76498364204795,
-854452
],
[
5780,
5810,
5680,
5710,
62475,
38.057900856070894,
-83.81840098448447,
-82.21812882874202,
-1.600272155742445,
5640.013580401925,
5920.5,
6200.986419598075,
-0.09475092292815653,
5890,
5920.5,
5888.623845396074,
202.21034195333024,
-916927
],
[
5660,
5700,
5510,
5600,
107301,
35.30133278972198,
-102.197407425434,
-86.21398454808042,
-15.983422877353576,
5588.597518614011,
5900.5,
6212.402481385989,
-0.10572069532615498,
5828,
5900.5,
5830.8990763168595,
202.05246038523524,
-1024228
],
[
5560,
5680,
5560,
5630,
40578,
36.649024174670146,
-113.03910868343883,
-91.57900937515211,
-21.460099308286715,
5552.669812892486,
5880.5,
6208.330187107514,
-0.11149738529292191,
5740,
5880.5,
5790.719261053488,
196.19157035771846,
-983650
],
[
5600,
5730,
5570,
5700,
34079,
39.80005520179371,
-114.66107851596735,
-96.19542320331516,
-18.46565531265219,
5535.510818886855,
5873,
6210.489181113145,
-0.11492905878193246,
5684,
5873,
5772.57540884279,
193.60645818931,
-949571
]
] | no news data |
0 | [
[
11360,
11650,
11000,
11480,
66523,
53.58883870696036,
984.6683739994933,
1374.3912113928284,
-389.7228373933351,
10934.831757507956,
11928,
12921.168242492044,
-0.16652720363716358,
11722,
11928,
11672.33831780412,
875.9621437629047,
9422118
],
[
11550,
12060,
11320,
11420,
89256,
52.909460155940785,
895.0811864168827,
1278.5292063976392,
-383.4480199807565,
10933.266626993443,
11927.5,
12921.733373006557,
-0.16671278524528302,
11552,
11927.5,
11621.870654243297,
866.2505620655544,
9332862
],
[
11430,
11750,
11100,
11120,
51726,
49.52844683047826,
790.7598151038164,
1180.9753281388746,
-390.21551303505817,
10839.300756435956,
11895.5,
12951.699243564044,
-0.1775796298707989,
11384,
11895.5,
11521.496523394639,
850.8040933465862,
9281136
],
[
11130,
11850,
10660,
11380,
106778,
52.369229041847206,
720.7557798573544,
1088.9314184825707,
-368.1756386252164,
10783.754120079433,
11858,
12932.245879920567,
-0.1811850025165402,
11334,
11858,
11493.197218715712,
875.0323723932587,
9387914
],
[
11380,
11590,
10950,
11240,
42331,
50.713998486808066,
646.527481247078,
1000.4506310354722,
-353.9231497883942,
10713.274664228422,
11813.5,
12913.725335771578,
-0.18626576980091897,
11328,
11813.5,
11442.557774972569,
858.2443457937402,
9345583
],
[
11240,
11240,
10710,
10780,
28787,
45.61268057618204,
544.3084155980359,
909.2221879479849,
-364.913772349949,
10563.993875936643,
11750,
12936.006124063357,
-0.20187338281929476,
11188,
11750,
11310.046219978056,
834.7983210941874,
9316796
],
[
10660,
10860,
10460,
10530,
33081,
43.07660129048587,
438.07628820237005,
814.993007998862,
-376.916719796492,
10381.409850619788,
11668.5,
12955.590149380212,
-0.2206093584231413,
11010,
11668.5,
11154.036975982444,
803.7412981588883,
9283715
],
[
10120,
10620,
10100,
10470,
28692,
42.46633699997283,
345.06734180175044,
721.0078747594398,
-375.94053295768936,
10272.831046098663,
11552.5,
12832.168953901337,
-0.2215397453194264,
10880,
11552.5,
11017.229580785955,
783.4740625761106,
9255023
],
[
10450,
10580,
10300,
10430,
17383,
42.038754626478095,
265.07381009982055,
629.821061827516,
-364.74725172769547,
10171.74572052286,
11443.5,
12715.25427947714,
-0.2222666630798514,
10690,
11443.5,
10899.783664628765,
747.5116295349599,
9237640
],
[
10430,
10610,
10200,
10290,
14512,
40.50166020865932,
188.2119398478826,
541.4992374315893,
-353.28729758370673,
10091.148127213786,
11324.5,
12557.851872786214,
-0.2178201020418056,
10500,
11324.5,
10777.826931703012,
723.4036559967485,
9223128
]
] | no news data |
0 | [
[
235000,
235000,
196100,
196100,
704699,
32.298599455612546,
-7827.573215250246,
-7273.308694553693,
-554.2645206965526,
214479.2165643102,
243405,
272330.7834356898,
-0.23767616471058367,
243220,
243405,
238769.06792694578,
14718.157303601383,
-1180678
],
[
198100,
198400,
188800,
191400,
324457,
31.16409472962946,
-11200.526142092538,
-8058.752184061463,
-3141.7739580310754,
203639.0498874088,
240300,
276960.9501125912,
-0.3051265094680916,
230100,
240300,
229295.25434155663,
14352.574639058428,
-1505135
],
[
192800,
193400,
190000,
190100,
233501,
30.84140367079625,
-13819.215459224331,
-9210.844839094038,
-4608.370620130294,
194874.1884246241,
236980,
279085.8115753759,
-0.3553532920531345,
214920,
236980,
221456.20347324532,
13570.247879125684,
-1738636
],
[
190200,
196200,
190200,
194400,
171239,
33.3015336365132,
-15370.391243766615,
-10442.754120028554,
-4927.637123738061,
188483.70909336477,
234550,
280616.29090663523,
-0.39280572079842446,
201700,
234550,
216044.96277859627,
13036.658744902421,
-1567397
],
[
195100,
195800,
190600,
195100,
132428,
33.71490655546794,
-16354.698297253984,
-11625.142955473642,
-4729.555341780342,
183080.445016989,
232280,
281479.554983011,
-0.42362282575349575,
193420,
232280,
211855.97022287702,
12476.897405980819,
-1434969
],
[
194300,
206000,
192950,
205500,
259947,
39.69489361395818,
-16109.871079362289,
-12522.088580251373,
-3587.7824991109155,
180085.13982409268,
230355,
280624.8601759073,
-0.43645555925338997,
195300,
230355,
210584.77617830163,
12517.833305553617,
-1175022
],
[
209500,
218000,
209000,
213500,
330570,
43.888409399736524,
-15096.289970423037,
-13036.928858285708,
-2059.3611121373287,
178433.07250416165,
228955,
279476.9274958383,
-0.4413262649502158,
199720,
228955,
211167.82094264132,
12516.559498014074,
-844452
],
[
212000,
215000,
208500,
213000,
133312,
43.683948259238655,
-14170.022264326195,
-13263.547539493808,
-906.4747248323874,
176885.9846044831,
227680,
278474.01539551694,
-0.4461877670020812,
204300,
227680,
211534.25675411307,
12086.805248155926,
-977764
],
[
216500,
217500,
212000,
216000,
94428,
45.32964116033119,
-13043.51597306144,
-13219.541226207335,
176.02525314589548,
175779.00611642504,
226630,
277480.99388357496,
-0.4487578333281116,
208620,
226630,
212427.40540329047,
11616.319159001932,
-883336
],
[
215500,
219500,
214000,
217000,
73333,
45.89718561219613,
-11932.509437477245,
-12962.134868461319,
1029.6254309840733,
174897.59484633725,
225830,
276762.4051536628,
-0.4510685484980983,
213000,
225830,
213341.92432263237,
11179.439219073223,
-810003
]
] | no news data |
0 | [
[
1178,
1201,
1156,
1172,
26413,
49.93899534086698,
-2.124593953798694,
-4.055686225009071,
1.9310922712103764,
1154.9624670145183,
1168.5499999999997,
1182.1375329854811,
-0.023255372873187123,
1171,
1168.5499999999997,
1170.1618009572094,
26.663588998872203,
-207243
],
[
1160,
1176,
1155,
1173,
5678,
50.59794149101534,
-1.7092240053816568,
-3.586393781083588,
1.8771697757019314,
1155.8585690550935,
1168.1,
1180.3414309449063,
-0.02095955987485039,
1172.6,
1168.1,
1170.7294407657675,
26.25904692752419,
-201565
],
[
1157,
1179,
1155,
1167,
22392,
46.63179769521617,
-1.8429458520022308,
-3.237704195267317,
1.394758343265086,
1155.733100574249,
1167.9499999999998,
1180.1668994257507,
-0.02092024389015087,
1172.2,
1167.9499999999998,
1169.9835526126142,
26.097686432701035,
-223957
],
[
1168,
1170,
1150,
1163,
44091,
44.147329347822186,
-2.2457997677076946,
-3.0393233097553924,
0.7935235420476978,
1155.2302576293703,
1167.6,
1179.9697423706295,
-0.021188321977782868,
1172,
1167.6,
1168.5868420900915,
25.662137401793817,
-268048
],
[
1151,
1162,
1147,
1151,
22613,
37.66418333102789,
-3.4930978524603233,
-3.130078218296379,
-0.36301963416394445,
1152.3055566276441,
1166.7,
1181.094443372356,
-0.02467548362450657,
1165.2,
1166.7,
1165.0694736720732,
24.971984730237118,
-290661
],
[
1151,
1151,
1143,
1151,
2880,
37.66418333102789,
-4.4305183137059885,
-3.3901662373783013,
-1.0403520763276872,
1149.844799560877,
1165.8,
1181.755200439123,
-0.027372105745621923,
1161,
1165.8,
1162.2555789376586,
23.759700106648754,
-290661
],
[
1140,
1160,
1138,
1152,
24580,
38.536524960634424,
-5.034702227061189,
-3.719073435314879,
-1.3156287917463096,
1147.9947530364461,
1165.1,
1182.2052469635537,
-0.02936271043438981,
1156.8000000000002,
1165.1,
1160.204463150127,
23.63400724188813,
-266081
],
[
1153,
1260,
1105,
1180,
202609,
56.7761263915535,
-3.217071934367141,
-3.6186731351253316,
0.40160120075819083,
1147.7272132163134,
1166,
1184.2727867836866,
-0.031342687450577306,
1159.4,
1166,
1164.1635705201015,
33.01729243889612,
-63472
],
[
1185,
1185,
1159,
1159,
33962,
45.798765309370886,
-3.431554503517191,
-3.581249408803704,
0.14969490528651308,
1147.0226176288495,
1165.45,
1183.8773823711506,
-0.0316227763887778,
1158.6000000000001,
1165.45,
1163.1308564160813,
32.51605726468925,
-97434
],
[
1159,
1183,
1144,
1161,
30793,
46.85268829659851,
-3.4009462086517033,
-3.5451887687733037,
0.14424256012160042,
1146.5997824859503,
1165.05,
1183.5002175140496,
-0.03167283380807631,
1160.6000000000001,
1165.05,
1162.704685132865,
32.97919603149717,
-66641
]
] | no news data |
0 | [
[
4050,
4115,
4020,
4070,
364956,
26.88819554482992,
-264.3648922096654,
-194.0009157364118,
-70.36397647325362,
3722.9285252275013,
4664.5,
5606.071474772499,
-0.403718072579054,
4089,
4664.5,
4256.570443364883,
227.67003701659365,
-2203232
],
[
4070,
4100,
3970,
4035,
382161,
26.231757326697615,
-269.4334577990612,
-209.0874241489417,
-60.34603365011952,
3706.957438504465,
4588.25,
5469.542561495536,
-0.38415193657518026,
4056,
4588.25,
4212.256354691906,
220.6936058011227,
-2585393
],
[
3970,
3970,
3835,
3855,
958796,
23.107325669980295,
-284.6930637987407,
-224.2085520789015,
-60.48451171983919,
3688.088576561699,
4503.5,
5318.911423438301,
-0.36212342553049903,
4012,
4503.5,
4140.805083753525,
219.2154911010425,
-3544189
],
[
3830,
3900,
3750,
3805,
634228,
22.312319416879806,
-297.39283415406044,
-238.84540849393332,
-58.54742566012712,
3633.7145617502697,
4432.75,
5231.78543824973,
-0.3605145511250263,
3963,
4432.75,
4073.64406700282,
214.27152745096805,
-4178417
],
[
3750,
3800,
3680,
3780,
676461,
21.906485577188988,
-305.9480065503467,
-252.265928105216,
-53.682078445130685,
3580.3876432812135,
4367.25,
5154.112356718786,
-0.36034683460703476,
3909,
4367.25,
4014.915253602256,
207.8949897758989,
-4854878
],
[
3795,
3870,
3740,
3825,
434191,
24.566150927900278,
-305.5744463873193,
-262.9276317616367,
-42.64681462568262,
3554.5223915315173,
4305.5,
5056.477608468483,
-0.34884571291068756,
3860,
4305.5,
3976.932202881805,
202.33106193476326,
-4420687
],
[
3830,
3865,
3580,
3625,
728105,
21.122906388782244,
-317.75385712697243,
-273.8928768347039,
-43.86098029226855,
3486.80646777915,
4241.75,
4996.69353222085,
-0.35595852288364477,
3778,
4241.75,
3906.5457623054444,
208.23598608228016,
-5148792
],
[
3625,
3735,
3580,
3610,
432039,
20.886455234769834,
-324.8715851181305,
-284.0886184913892,
-40.78296662674131,
3437.312895808736,
4177.75,
4918.187104191265,
-0.3544669279833711,
3729,
4177.75,
3847.236609844356,
204.4334156478316,
-5580831
],
[
3600,
3635,
3530,
3610,
578978,
20.886455234769834,
-326.7459123463241,
-292.6200772623762,
-34.12583508394789,
3376.5657397564028,
4127,
4877.434260243597,
-0.3636705889234782,
3690,
4127,
3799.7892878754847,
197.33102881584364,
-5580831
],
[
3630,
3630,
3515,
3540,
404488,
19.693337671230584,
-330.07484778327034,
-300.11103136655504,
-29.963816416715304,
3306.5357272782353,
4079,
4851.464272721764,
-0.37875178853727115,
3642,
4079,
3747.831430300388,
191.4502410432834,
-5985319
]
] | no news data |
0 | [
[
1700,
1710,
1654,
1672,
171423,
75.6432513554418,
84.05683993675098,
65.19166118094839,
18.86517875580259,
1284.5562297482822,
1494.7500000000002,
1704.9437702517182,
-0.2812427098199939,
1634.2000000000003,
1494.7500000000002,
1593.653451898087,
114.62253680144492,
10645303
],
[
1672,
1674,
1590,
1612,
357885,
69.33251326873699,
81.35396895432086,
68.42412273562289,
12.929846218697975,
1314.6931701928797,
1510.2499999999998,
1705.8068298071198,
-0.25897279232858145,
1645.8000000000002,
1510.2499999999998,
1597.3227615184699,
112.43521274419886,
10287418
],
[
1618,
1640,
1597,
1630,
218696,
70.1374158010424,
79.74512167231069,
70.68832252296045,
9.05679914935024,
1314.842516260676,
1517.2499999999998,
1719.6574837393237,
-0.26680834897258054,
1646.4,
1517.2499999999998,
1603.858209214776,
107.47555469104181,
10506114
],
[
1620,
1630,
1501,
1537,
329188,
61.20000550748807,
70.15704905338771,
70.5820678290459,
-0.425018775658188,
1329.085522803713,
1524.05,
1719.0144771962869,
-0.25585049991310904,
1627.8000000000002,
1524.05,
1590.486567371821,
109.0130150702531,
10176926
],
[
1537,
1650,
1454,
1498,
224576,
57.86973311814056,
58.73440470462015,
68.21253520416076,
-9.478130499540612,
1344.5966112860688,
1529.5,
1714.4033887139312,
-0.24178279008032852,
1589.8000000000002,
1529.5,
1571.9892538974568,
115.2263711366636,
9952350
],
[
1479,
1570,
1477,
1516,
86896,
58.9792265155397,
50.551598964649884,
64.68034795625859,
-14.128748991608703,
1351.4054602275999,
1532.75,
1714.0945397724001,
-0.2366263771292124,
1558.6000000000001,
1532.75,
1560.7914031179655,
113.63877319833048,
10039246
],
[
1550,
1599,
1500,
1549,
236027,
61.00666200423897,
46.19696086108752,
60.98367053722438,
-14.786709676136859,
1365.541517306445,
1539.1499999999999,
1712.7584826935547,
-0.22559007594263697,
1546,
1539.1499999999999,
1558.4331224943724,
112.59314654130688,
10275273
],
[
1539,
1590,
1530,
1532,
86026,
59.37852017559684,
40.90262091258592,
56.967460612296684,
-16.064839699710767,
1386.0671193413002,
1546,
1705.9328806586998,
-0.2068989400500644,
1526.4,
1546,
1553.146497995498,
108.83649321692782,
10189247
],
[
1532,
1555,
1505,
1533,
85271,
59.4470804991348,
36.36827911917226,
52.8476243136718,
-16.479345194499544,
1407.1343992041539,
1552.5,
1697.8656007958461,
-0.1872664744551963,
1525.6,
1552.5,
1549.1171983963986,
104.63388655857584,
10274518
],
[
1572,
1624,
1530,
1609,
148377,
64.36908860608858,
38.46395686941287,
49.97089082482002,
-11.506933955407149,
1415.045808214087,
1558.7500000000002,
1702.4541917859135,
-0.18438388681432336,
1547.8,
1558.7500000000002,
1561.093758717119,
103.87432323296328,
10422895
]
] | no news data |
0 | [
[
6080,
6200,
6080,
6130,
55687,
37.59957092387558,
-92.09285354523035,
-152.64984729259473,
60.55699374736437,
5779.050797852626,
6011.5,
6243.949202147374,
-0.0773348422681109,
6082,
6011.5,
6051.557120857888,
162.15089494742728,
4455771
],
[
6090,
6110,
5990,
6040,
49071,
33.779079367613654,
-85.87829071121632,
-139.29553597631906,
53.417245265102736,
5786.608768878723,
6004,
6221.391231121277,
-0.07241546672927285,
6072,
6004,
6049.24569668631,
160.5686881654682,
4406700
],
[
6020,
6120,
5980,
5990,
49581,
31.84325484921184,
-84.019265234866,
-128.24028182802846,
44.22101659316246,
5796.653813720877,
5993.5,
6190.346186279123,
-0.0656865558618913,
6054,
5993.5,
6037.396557349049,
159.09949615364903,
4357119
],
[
5930,
6020,
5830,
5950,
70387,
30.34501874726968,
-84.7961624800646,
-119.55145795843569,
34.755295478371096,
5794.892424893304,
5986,
6177.107575106696,
-0.06385151189665739,
6036,
5986,
6019.917245879239,
161.30667499981698,
4286732
],
[
5950,
6060,
5930,
5950,
34139,
30.34501874726968,
-84.43850462396585,
-112.52886729154173,
28.090362667575874,
5792.495614086375,
5980,
6167.504385913625,
-0.06271049696107857,
6012,
5980,
6005.933796703392,
159.07048392840147,
4286732
],
[
5930,
6050,
5920,
5940,
36579,
29.936628772434027,
-83.99374699170494,
-106.82184323157438,
22.82809623986944,
5790.834339505112,
5979,
6167.165660494888,
-0.06294218447729974,
5974,
5979,
5992.747037362714,
156.9940207906585,
4250153
],
[
5960,
6110,
5960,
6070,
34511,
41.04469775726721,
-72.31772608903157,
-99.92101980306582,
27.60329371403425,
5791.575031710913,
5984,
6176.424968289087,
-0.06431315785063062,
5980,
5984,
6008.197629890171,
157.92301930561146,
4284664
],
[
6100,
6100,
5990,
6050,
30123,
39.99415109431493,
-63.941154429227026,
-92.72504672829807,
28.78389229907104,
5796.084711865339,
5989.5,
6182.915288134661,
-0.06458478608720622,
5992,
5989.5,
6016.558103912137,
154.4999464980678,
4254541
],
[
6020,
6040,
5920,
5930,
36998,
34.31842344145736,
-66.22228883332082,
-87.42449514930263,
21.20220631598181,
5800.057738128971,
5991,
6181.942261871029,
-0.0637430351764409,
5988,
5991,
5999.24648312971,
152.7499503196344,
4217543
],
[
5930,
6000,
5900,
5910,
18785,
33.46598675414683,
-68.85027403500862,
-83.70965092644383,
14.859376891435204,
5803.086207352044,
5992,
6180.913792647956,
-0.06305533799998536,
5980,
5992,
5981.397186503768,
148.9820967253748,
4198758
]
] | no news data |
0 | [
[
1029,
1068,
1029,
1057,
136194,
58.089872581108466,
49.364182363280065,
63.75602707262749,
-14.391844709347424,
946.3583601400449,
1042.5500000000002,
1138.7416398599555,
-0.18453146584807503,
1045.8000000000002,
1042.5500000000002,
1039.9565987239555,
77.09550167797221,
14342913
],
[
1056,
1098,
1036,
1079,
262005,
60.35285885848862,
49.19664973177373,
60.84415160445674,
-11.647501872683009,
978.9265307073406,
1051.2500000000002,
1123.5734692926599,
-0.13759518533680784,
1056.8,
1051.2500000000002,
1047.7652789791643,
76.01725155811705,
14604918
],
[
1058,
1061,
1031,
1037,
170264,
54.32236472568858,
45.15431904063041,
57.70618509169148,
-12.551866051061069,
979.5402538559688,
1048.0000000000002,
1116.4597461440317,
-0.13064837050387676,
1051.2,
1048.0000000000002,
1045.6122231833315,
74.01601930396583,
14434654
],
[
1083,
1083,
1030,
1030,
131574,
53.36528672782166,
40.91426714254794,
54.347801501862776,
-13.433534359314834,
981.6517743307668,
1048.8000000000002,
1115.9482256692336,
-0.12804772248137564,
1048.8000000000002,
1048.8000000000002,
1042.489778546665,
72.51487506796828,
14303080
],
[
1021,
1081,
1021,
1028,
194521,
53.07754942538927,
36.96648554555975,
50.87153831060217,
-13.90505276504242,
985.5176257072743,
1044.2,
1102.8823742927257,
-0.11239680960108347,
1046.2,
1044.2,
1039.591822837332,
71.62095542025627,
14108559
],
[
1028,
1061,
1028,
1048,
52461,
55.652624678951604,
35.04766537076193,
47.70676372263412,
-12.659098351872188,
986.6214089471415,
1042.4500000000003,
1098.2785910528592,
-0.1071103478399133,
1044.4,
1042.4500000000003,
1041.2734582698658,
68.86231574738082,
14161020
],
[
1048,
1048,
1032,
1036,
59125,
53.74673710953062,
32.187647679729366,
44.602940514053174,
-12.415292834323807,
986.4026764325293,
1040.75,
1095.0973235674705,
-0.10443876736482459,
1035.8,
1040.75,
1040.2187666158927,
65.08643605113933,
14101895
],
[
1026,
1043,
958,
1036,
52920,
53.746737109530635,
29.580082278724035,
41.59836886698735,
-12.018286588263315,
986.27401846016,
1040.65,
1095.0259815398401,
-0.10450388034370833,
1035.6000000000001,
1040.65,
1039.3750132927141,
66.50883347605796,
14101895
],
[
1030,
1045,
1009,
1020,
150679,
51.04364166409659,
25.923669702110487,
38.46342903401198,
-12.539759331901493,
985.1810135286796,
1040.1499999999999,
1095.11898647132,
-0.10569434499124214,
1033.6000000000001,
1040.1499999999999,
1035.5000106341713,
64.32963108491097,
13951216
],
[
1021,
1045,
1013,
1025,
42501,
51.858465843514175,
23.162392957446173,
35.40322181869882,
-12.240828861252645,
996.6439573989677,
1035.1999999999998,
1073.756042601032,
-0.07449003593707917,
1033,
1035.1999999999998,
1033.4000085073371,
62.02037172170304,
13993717
]
] | no news data |
0 | [
[
54700,
56700,
54600,
55100,
604280,
60.433135537094664,
2588.421356733197,
2253.5795078893616,
334.8418488438356,
45592.21612311986,
52417.5,
59242.78387688014,
-0.2604200458579725,
56700,
52417.5,
55165.4171096837,
2490.319580745801,
14606859
],
[
55200,
55300,
53600,
54300,
546866,
57.49082570401945,
2380.135360554632,
2278.8906784224155,
101.24468213221644,
46189.98519298581,
52732.5,
59275.01480701419,
-0.24813975468692695,
56120,
52732.5,
54992.33368774696,
2433.868182121101,
14059993
],
[
53900,
54500,
53300,
53700,
311691,
55.31558784165401,
2141.9610289554184,
2251.504748529016,
-109.54371957359763,
46702.68914431129,
52980,
59257.31085568871,
-0.23696907722494184,
55140,
52980,
54733.866950197575,
2345.734740541023,
13748302
],
[
55100,
55900,
54400,
55200,
441214,
59.446631923888816,
2050.6055152642366,
2211.3249018760603,
-160.71938661182367,
46935.98413660677,
53200,
59464.01586339323,
-0.23548931817267782,
54960,
53200,
54827.093560158064,
2335.3251162166644,
14189516
],
[
55300,
55700,
54700,
55500,
455783,
60.238371979840736,
1979.5935827111534,
2164.978638043079,
-185.38505533192574,
47066.57237144096,
53380,
59693.42762855904,
-0.2365465578328602,
54760,
53380,
54961.67484812645,
2239.944750772617,
14645299
],
[
55900,
57100,
54800,
55000,
580856,
58.19896281804166,
1861.5119423039068,
2104.285298895245,
-242.77335659133814,
47504.05176047054,
53635,
59765.94823952946,
-0.22861744157842684,
54740,
53635,
54969.33987850117,
2244.234411431716,
14064443
],
[
55500,
55700,
52500,
52500,
731061,
49.225222189159574,
1548.3538258332264,
1993.0990042828412,
-444.74517844961474,
47678.88768223691,
53710,
59741.11231776309,
-0.2245806113484672,
54380,
53710,
54475.471902800935,
2312.5033820437366,
13333382
],
[
52600,
52700,
50500,
50600,
688283,
43.70916169259793,
1133.7900157683544,
1821.2372065799439,
-687.4471908115895,
47918.51461603194,
53775,
59631.48538396806,
-0.21781442618198263,
53760,
53775,
53700.37752224075,
2304.46742618347,
12645099
],
[
50200,
51100,
49700,
49900,
369736,
41.84856998863038,
740.228170096234,
1605.035399283202,
-864.807229186968,
48440.823971290156,
53885,
59329.176028709844,
-0.20206647596584743,
52700,
53885,
52940.3020177926,
2239.862610027508,
12275363
],
[
50300,
50400,
49450,
50300,
291163,
43.33298578754322,
455.355177958867,
1375.099355018335,
-919.744177059468,
49000.21053074811,
54000,
58999.78946925189,
-0.18517738775006998,
51660,
54000,
52412.24161423408,
2147.7295664541143,
12566526
]
] | no news data |
0 | [
[
961,
980,
960,
977,
46818,
37.552731678494396,
-23.854598201005842,
-24.580716028112075,
0.7261178271062327,
963.2567824351155,
1004.1,
1044.9432175648844,
-0.081352888287789,
984.6,
1004.1,
991.5302304831852,
49.443606691659376,
563268
],
[
969,
985,
959,
977,
66369,
37.55273167849439,
-23.62674360860717,
-24.389921544211095,
0.7631779356039239,
964.823692116393,
1000.3000000000001,
1035.7763078836072,
-0.07093133636630429,
979.6,
1000.3000000000001,
988.6241843865481,
47.76906335654085,
563268
],
[
969,
1026,
965,
999,
149508,
44.340685611459364,
-21.42398865890914,
-23.796734967150705,
2.3727463082415667,
965.0070598901283,
999.2500000000001,
1033.4929401098718,
-0.06853728318213012,
983.2,
999.2500000000001,
990.6993475092386,
48.714130259645074,
712776
],
[
999,
999,
965,
979,
68948,
40.07586876694495,
-21.049477075425898,
-23.247283388805748,
2.19780631337985,
962.7498810587808,
998.1500000000001,
1033.5501189412194,
-0.0709314610854466,
980.3999999999999,
998.1500000000001,
988.3594780073909,
47.66312095538471,
643828
],
[
974,
1005,
951,
961,
217888,
36.658442286541465,
-21.95207367440139,
-22.988241445924878,
1.0361677715234876,
957.1139376130947,
995.7,
1034.2860623869053,
-0.07750539798514677,
978.6000000000001,
995.7,
982.8875824059128,
48.115755172857234,
425940
],
[
961,
978,
950,
959,
44182,
36.28816808596668,
-22.568614329730963,
-22.904316022686096,
0.3357016929551335,
951.9213638867706,
993.8500000000001,
1035.7786361132296,
-0.08437618576893799,
975,
993.8500000000001,
978.1100659247302,
46.678915517653145,
381758
],
[
959,
959,
940,
940,
57637,
32.88945565079603,
-24.31013633228565,
-23.185480084606006,
-1.1246562476796456,
943.098849574099,
990.0500000000002,
1037.0011504259014,
-0.09484601873824802,
967.6000000000001,
990.0500000000002,
970.4880527397842,
44.70185012353506,
324121
],
[
952,
959,
903,
910,
90546,
28.371122657793713,
-27.79070045015851,
-24.106524157716507,
-3.684176292442004,
928.4758005423458,
987.0500000000002,
1045.6241994576544,
-0.11868537451528145,
949.8,
987.0500000000002,
958.3904421918273,
45.508860828996845,
233575
],
[
953,
953,
907,
913,
98919,
29.415400793825665,
-29.96161877099746,
-25.2775430803727,
-4.684075690624763,
915.9830576541331,
982.3000000000002,
1048.6169423458673,
-0.13502380605897812,
936.6,
982.3000000000002,
949.3123537534619,
45.543942198354216,
332494
],
[
940,
968,
913,
959,
90815,
43.11091264044424,
-27.65152208480572,
-25.752338881259305,
-1.8991832035464142,
914.276497616598,
979.5000000000002,
1044.7235023834025,
-0.1331771360559515,
936.2,
979.5000000000002,
951.2498830027696,
46.21937489847178,
423309
]
] | no news data |
0 | [
[
695,
710,
695,
700,
218612,
45.16463439690554,
-15.258825566997075,
-17.880081303322573,
2.621255736325498,
687.3846417324925,
707.0500000000001,
726.7153582675077,
-0.055626499589866624,
700.8000000000001,
707.0500000000001,
704.9177524021802,
20.34967342963975,
-1617888
],
[
703,
720,
703,
718,
558460,
52.73722838470797,
-13.255204771179706,
-16.955105996894,
3.699901225714296,
687.2092520362307,
707.25,
727.2907479637693,
-0.05667231661723369,
702.2,
707.25,
707.5342019217442,
20.324696756094053,
-1059428
],
[
718,
718,
708,
712,
244773,
50.246353536569266,
-12.012992412392009,
-15.966683279993603,
3.953690867601594,
687.2092520362309,
707.2500000000001,
727.2907479637694,
-0.05667231661723368,
704.4,
707.2500000000001,
708.4273615373953,
19.58721841637305,
-1304201
],
[
727,
727,
702,
703,
342774,
46.684445115022655,
-11.620797630864331,
-15.09750615016775,
3.4767085193034184,
687.0421329875736,
707.1500000000001,
727.2578670124266,
-0.0568701605385745,
706,
707.1500000000001,
707.3418892299163,
19.973845672346403,
-1646975
],
[
701,
710,
701,
706,
78159,
48.00751327414016,
-10.941775535583588,
-14.266360027250919,
3.3245844916673306,
686.9054864780416,
706.9999999999999,
727.0945135219582,
-0.05684445126438002,
707.8000000000001,
706.9999999999999,
707.0735113839331,
19.189999552893088,
-1568816
],
[
709,
710,
700,
707,
159355,
48.46658509494891,
-10.20531348901784,
-13.454150719604304,
3.2488372305864637,
687.2934682899385,
707.25,
727.2065317100615,
-0.05643416531654023,
709.2,
707.25,
707.0588091071465,
18.533571013400728,
-1409461
],
[
698,
708,
689,
690,
243617,
41.72222017181511,
-10.868138797389179,
-12.93694833516128,
2.0688095377721005,
688.3274038318413,
707.45,
726.5725961681588,
-0.054060629495112845,
703.6,
707.45,
703.6470472857172,
18.566887369586393,
-1653078
],
[
691,
695,
687,
690,
246957,
41.7222201718151,
-11.263592941584534,
-12.60227725644593,
1.3386843148613963,
686.6555969160543,
707,
727.3444030839457,
-0.05755135242983235,
699.2,
707,
700.9176378285738,
17.812109700330225,
-1653078
],
[
690,
693,
685,
692,
90153,
42.80810451566003,
-11.285517493970247,
-12.338925303950795,
1.0534078099805484,
684.8759603789537,
706.3000000000001,
727.7240396210465,
-0.06066555180814499,
697,
706.3000000000001,
699.134110262859,
17.11124472173521,
-1562925
],
[
695,
705,
688,
702,
114473,
48.02300940062573,
-10.376364166136113,
-11.94641307638786,
1.5700489102517459,
684.5438197377212,
706.0500000000001,
727.556180262279,
-0.06091970897890777,
696.1999999999999,
706.0500000000001,
699.7072882102873,
17.103298670182696,
-1448452
]
] | no news data |
0 | [
[
54900,
55300,
53600,
54100,
161530,
52.03369582622386,
-532.652820525378,
51.163719245019976,
-583.816539770398,
49352.44941240405,
57770,
66187.55058759595,
-0.291415980183346,
54160,
57770,
55182.05139204158,
2544.5348253583456,
6539940
],
[
54400,
54600,
53300,
53900,
187713,
51.54738401507918,
-625.6356098054093,
-84.19614656506589,
-541.4394632403435,
50402.711880907744,
57000,
63597.288119092256,
-0.23148379365235988,
54320,
57000,
54925.64111363327,
2455.6394806898925,
6352227
],
[
53100,
54550,
52500,
53800,
284271,
51.289270140380495,
-699.3328309244607,
-207.22348343694486,
-492.10934748751583,
51787.99332078201,
56315,
60842.00667921799,
-0.16077445367017645,
54240,
56315,
54700.51289090662,
2426.665232069186,
6067956
],
[
54300,
54800,
53000,
53300,
248855,
49.94269261678322,
-788.9892539559223,
-323.5766375407404,
-465.4126164151819,
51976.78352785144,
55890,
59803.21647214856,
-0.14003279556802864,
54080,
55890,
54420.4103127253,
2381.9034297785297,
5819101
],
[
52300,
52300,
50700,
51000,
463487,
44.19468423794289,
-1033.7173431805131,
-465.604778668695,
-568.1125645118182,
51316.70171239448,
55480,
59643.29828760552,
-0.15008285103120106,
53220,
55480,
53736.32825018024,
2397.4817562229205,
5355614
],
[
51200,
51700,
50800,
51500,
150167,
45.65888568179447,
-1173.7895801151026,
-607.2417389579766,
-566.547841157126,
50827.84938024114,
55145,
59462.15061975886,
-0.15657450792488387,
52700,
55145,
53289.06260014419,
2290.5187736355692,
5505781
],
[
51300,
57900,
51300,
55700,
1211816,
56.08266500620345,
-935.1135312163751,
-672.8160974096563,
-262.2974338067188,
50987.38830291554,
55000,
59012.61169708446,
-0.14591315262125307,
53060,
55000,
53771.25008011536,
2598.3388612330286,
6717597
],
[
55100,
56900,
54200,
56300,
410974,
57.341556551165205,
-689.5968144869912,
-676.1722408251234,
-13.42457366186784,
51014.10403232779,
54965,
58915.89596767221,
-0.1437604281878362,
53560,
54965,
54277.00006409229,
2605.6003711449553,
7128571
],
[
56800,
59200,
56500,
57700,
721881,
60.207791890813525,
-377.70084765357024,
-616.4779621908127,
238.77711453724248,
50936.39439670812,
55040,
59143.60560329188,
-0.14911357570101302,
54440,
55040,
54961.60005127383,
2626.628916063173,
7850452
],
[
58000,
58800,
57300,
57700,
272454,
60.207791890813546,
-129.0336275116788,
-518.989095254986,
389.95546774330717,
50878.28700932868,
55090,
59301.71299067132,
-0.15290299476025862,
55780,
55090,
55509.28004101907,
2546.155422058661,
7850452
]
] | no news data |
0 | [
[
133900,
134100,
131700,
133100,
22553,
44.52396418260735,
-2897.996100655844,
-3138.382539684883,
240.38643902903868,
126999.14284026659,
135305,
143610.8571597334,
-0.12277236110614391,
132260,
135305,
133077.56707447168,
3978.744367563698,
334236
],
[
132700,
133300,
131500,
131800,
21697,
41.80617973801914,
-2825.820637771685,
-3075.8701593022433,
250.0495215305582,
127684.38725592922,
134625,
141565.6127440708,
-0.10311031003262078,
132560,
134625,
132822.05365957733,
3823.1197698805763,
312539
],
[
132500,
132500,
129300,
129700,
37412,
37.792961854777495,
-2904.591193771019,
-3041.6143661959986,
137.02317242497975,
128675.2601103812,
133845,
139014.7398896188,
-0.07724965280165558,
132380,
133845,
132197.6429276619,
3778.6112148891066,
275127
],
[
129600,
129600,
127500,
128100,
21094,
35.03351908854765,
-3060.8405901377846,
-3045.459610984356,
-15.380979153428598,
127893.32715141786,
133380,
138866.67284858212,
-0.08227129777451087,
131160,
133380,
131378.1143421295,
3665.8532709684564,
254033
],
[
128300,
129500,
127500,
128900,
31905,
37.49109553912951,
-3084.559170309629,
-3053.2795228494106,
-31.279647460218257,
127325.81073135046,
133035,
138744.18926864956,
-0.08582988339383693,
130320,
133035,
130882.4914737036,
3546.8637516135664,
285938
],
[
129400,
131400,
128700,
131100,
17439,
43.78848250711163,
-2892.491856537614,
-3021.1219895870518,
128.63013304943797,
127461.16770471442,
132680,
137898.83229528557,
-0.07866795742064478,
129920,
132680,
130925.99317896289,
3486.3734836411686,
303377
],
[
130800,
132000,
130800,
131900,
17763,
45.92197588056935,
-2645.2312334223243,
-2945.9438383541064,
300.71260493178215,
127627.63765538276,
132420,
137212.36234461723,
-0.07238124670921665,
129940,
132420,
131120.7945431703,
3323.061091952514,
321140
],
[
131600,
131900,
129500,
131000,
21247,
43.90314994534766,
-2493.1583095180686,
-2855.386732586899,
362.2284230688306,
127955.88642111066,
132085,
136214.11357888934,
-0.06252206653123889,
130200,
132085,
131096.63563453627,
3257.128156813049,
299893
],
[
132500,
134900,
132400,
133800,
31407,
51.104983956060956,
-2122.2389724475797,
-2708.7571805590355,
586.5182081114558,
128003.90843303056,
132045,
136086.09156696944,
-0.06120779381225244,
131340,
132045,
131637.30850762903,
3303.0475741835453,
331300
],
[
134600,
134600,
131800,
132600,
21906,
48.246235379620394,
-1903.1740904414037,
-2547.640562535509,
644.4664720941055,
128049.20522278736,
131960,
135870.79477721264,
-0.059272427663119666,
132080,
131960,
131829.84680610325,
3267.1156045990065,
309394
]
] | no news data |
0 | [
[
3380,
3380,
3310,
3310,
2324,
24.482714560266878,
-79.34865682832105,
-53.6562945209556,
-25.692362307365457,
3305.72590358281,
3524.5,
3743.27409641719,
-0.12414475608863093,
3380,
3524.5,
3419.9562987277504,
121.24008436485565,
35227
],
[
3275,
3395,
3250,
3250,
3911,
21.69851389911125,
-89.21715710068656,
-60.7684670369018,
-28.448690063784767,
3259.3088103492473,
3509.75,
3760.1911896507527,
-0.14271169721533025,
3336,
3509.75,
3385.9650389822004,
122.9372211959374,
31316
],
[
3250,
3265,
3220,
3265,
2444,
24.02466685425404,
-94.73558714768842,
-67.56189105905912,
-27.1736960886293,
3225.1561833418154,
3498.5,
3771.8438166581846,
-0.15626343670612236,
3303,
3498.5,
3361.7720311857606,
117.370276824799,
33760
],
[
3310,
3315,
3275,
3315,
247,
31.346112250353674,
-93.99093163297312,
-72.84769917384193,
-21.143232459131184,
3205.3623750590787,
3482.5,
3759.6376249409213,
-0.15916015789859086,
3294,
3482.5,
3352.4176249486086,
112.55811419445622,
34007
],
[
3315,
3320,
3270,
3275,
2038,
28.943161586324454,
-95.52727353303362,
-77.38361404568028,
-18.143659487353347,
3182.745115495308,
3464.25,
3745.754884504692,
-0.1625199593012584,
3283,
3464.25,
3336.934099958887,
108.08967746628078,
31969
],
[
3275,
3600,
3275,
3295,
6907,
31.759956030397156,
-94.04688871361623,
-80.71626897926747,
-13.330619734348758,
3170.113592060964,
3446.25,
3722.386407939036,
-0.16025326539806223,
3280,
3446.25,
3328.5472799671097,
123.58327193297501,
38876
],
[
3300,
3375,
3275,
3280,
2613,
30.774612179475323,
-93.01186483841911,
-83.17538815109779,
-9.836476687321323,
3162.308682263312,
3426.75,
3691.191317736688,
-0.15433942816761526,
3286,
3426.75,
3318.837823973688,
121.89875250919108,
36263
],
[
3290,
3395,
3260,
3395,
6342,
44.89095166540004,
-81.96719525143044,
-82.93374957116433,
0.9665543197338877,
3164.7461519658536,
3416.5,
3668.2538480341464,
-0.14737529520512008,
3312,
3416.5,
3334.0702591789504,
122.83455590139172,
42605
],
[
3390,
3450,
3355,
3420,
3262,
47.401987344903766,
-70.38556300804748,
-80.42411225854096,
10.038549250493475,
3167.7837833853314,
3409,
3650.2162166146686,
-0.1415172875416067,
3333,
3409,
3351.2562073431604,
120.84637333700661,
45867
],
[
3420,
3495,
3380,
3385,
5301,
44.35490398934591,
-63.30154272610298,
-76.99959835205337,
13.698055625950389,
3177.3582802353562,
3397.25,
3617.1417197646438,
-0.12945277490007728,
3355,
3397.25,
3358.0049658745284,
120.42877524150613,
40566
]
] | no news data |
0 | [
[
31050,
31250,
30000,
30150,
12821,
47.76239376849861,
155.09561781896628,
669.8222196401177,
-514.7266018211515,
29581.779938236104,
32287.5,
34993.220061763896,
-0.1676017072714763,
31320,
32287.5,
31534.07369283966,
1219.9217872570518,
135784
],
[
29900,
30200,
29450,
29550,
10304,
44.7768855565939,
-28.342739705014537,
530.1892277710913,
-558.5319674761058,
29420.63712047686,
32252.5,
35084.36287952314,
-0.1756057905293011,
30830,
32252.5,
31137.258954271732,
1186.3559453101198,
125480
],
[
29300,
29950,
29200,
29400,
10006,
44.03580936612456,
-183.70506836676577,
387.4103685435199,
-571.1154369102857,
29239.485403757033,
32212.5,
35185.51459624297,
-0.18458763500150357,
30370,
32212.5,
30789.807163417387,
1155.1876635022543,
115474
],
[
29400,
29700,
29200,
29400,
4389,
44.03580936612457,
-303.3341854850405,
249.2614577378078,
-552.5956432228484,
28840.431100176113,
32067.5,
35294.56889982389,
-0.20126725811640378,
29910,
32067.5,
30511.845730733912,
1108.3885446806648,
115474
],
[
29700,
30100,
29500,
29650,
6516,
45.7706573809884,
-373.6608819681933,
124.6769897966076,
-498.33787176480087,
28549.89612350626,
31875,
35200.10387649374,
-0.20863396872117587,
29630,
31875,
30339.47658458713,
1079.2179343463317,
121990
],
[
29500,
29950,
29350,
29550,
5686,
45.16751194071896,
-432.4791099026479,
13.245769856756496,
-445.7248797594044,
28274.240208819694,
31692.5,
35110.7597911803,
-0.21571411477039074,
29510,
31692.5,
30181.581267669706,
1044.9880818930224,
116304
],
[
29700,
30850,
29700,
30500,
12113,
51.68162785100513,
-397.8497544677921,
-68.97333500815323,
-328.87641945963884,
28162.715690255816,
31575,
34987.28430974418,
-0.2161383569117455,
29700,
31575,
30245.265014135766,
1063.2032189006636,
128417
],
[
30800,
30875,
30400,
30700,
7225,
52.94892413506418,
-350.2301767969766,
-125.2247033659179,
-225.0054734310587,
28195.685709346915,
31402.5,
34609.314290653085,
-0.204239426201932,
29960,
31402.5,
30336.212011308613,
1021.188703264902,
135642
],
[
30650,
30950,
30050,
30250,
9914,
49.78496219824622,
-344.8275996839766,
-169.14528262952965,
-175.68231705444694,
28164.40945162181,
31235,
34305.59054837819,
-0.19661216893729405,
30130,
31235,
30318.969609046893,
1012.5323673174089,
125728
],
[
30300,
30800,
30300,
30400,
6791,
50.83948021654409,
-324.6993401261061,
-200.25609412884495,
-124.44324599726116,
28293.177637312052,
31045,
33796.82236268795,
-0.1772795852915412,
30280,
31045,
30335.175687237515,
979.4943410804512,
132519
]
] | no news data |
0 | [
[
3990,
4105,
3950,
3980,
114703,
17.666191536127176,
-214.19157380416345,
-240.0980150340944,
25.906441229930948,
3946.763049227726,
4173,
4399.236950772274,
-0.10842892440559512,
4043,
4173,
4075.256406590791,
142.7667938662648,
-1684005
],
[
3960,
4035,
3960,
4015,
27826,
21.912963614650394,
-205.92881625608197,
-233.26417527849193,
27.33535902240996,
3943.916105793429,
4153.75,
4363.583894206571,
-0.1010334729854089,
4026,
4153.75,
4063.205125272633,
137.92630859010305,
-1656179
],
[
4010,
4050,
4010,
4010,
30605,
21.74044505549948,
-197.50723907446718,
-226.11278803768698,
28.605548963219803,
3931.903988654104,
4139.25,
4346.596011345896,
-0.10018530475129356,
4014,
4139.25,
4052.5641002181064,
130.93157226223855,
-1686784
],
[
4000,
4150,
4000,
4130,
75058,
34.9725099238647,
-179.08569297406302,
-216.7073690249622,
37.62167605089917,
3943.255410222589,
4129,
4314.7445897774105,
-0.0899707385698284,
4022,
4129,
4068.0512801744853,
132.2936028149358,
-1611726
],
[
4115,
4150,
4070,
4080,
41524,
32.50629373312939,
-166.60059910082282,
-206.68601504013432,
40.0854159393115,
3948.784120807385,
4118.25,
4287.715879192615,
-0.08229994740125778,
4043,
4118.25,
4070.4410241395885,
128.55834547101182,
-1653250
],
[
4100,
4115,
4070,
4100,
55650,
34.49612392667288,
-153.3248064753402,
-196.01377332717553,
42.68896685183532,
3952.960166427152,
4110.75,
4268.539833572848,
-0.07676936499317535,
4067,
4110.75,
4076.352819311671,
122.5898922230824,
-1597600
],
[
4100,
4120,
3980,
4105,
69417,
35.01195901099849,
-140.77739280608375,
-184.96649722295717,
44.18910441687342,
3953.9058463354127,
4106,
4258.094153664587,
-0.07408385468318905,
4085,
4106,
4082.082255449337,
123.83347135000508,
-1528183
],
[
4105,
4175,
4085,
4160,
118605,
40.557200932944426,
-124.95503289078442,
-172.96420435652263,
48.009171465738206,
3957.6017214223552,
4103.25,
4248.898278577645,
-0.0709916668872942,
4115,
4103.25,
4097.66580435947,
121.41679482500473,
-1409578
],
[
4135,
4195,
4130,
4160,
67178,
40.557200932944426,
-111.13460808089621,
-160.59828510139735,
49.46367702050114,
3961.8258267888746,
4100.5,
4239.174173211125,
-0.06763768965303021,
4121,
4100.5,
4110.1326434875755,
117.38702376607581,
-1409578
],
[
4130,
4185,
4130,
4165,
62015,
41.087197935293354,
-98.64128826596061,
-148.20688573431,
49.56559746834938,
3964.0302178068628,
4099,
4233.969782193137,
-0.06585498033331887,
4138,
4099,
4121.10611479006,
112.93080778278468,
-1347563
]
] | no news data |
0 | [
[
3750,
3820,
3735,
3750,
55759,
36.75680905458127,
-36.77012282879559,
-18.394835182222714,
-18.37528764657288,
3778.152938487017,
3919,
4059.847061512983,
-0.07187908217044305,
3843,
3919,
3873.014720435821,
93.27244821174446,
2365521
],
[
3750,
3775,
3730,
3775,
31956,
39.78911311981288,
-43.08015463412039,
-23.33189907260225,
-19.74825556151814,
3766.236842682313,
3916.25,
4066.263157317687,
-0.07661061337641203,
3826,
3916.25,
3853.411776348657,
89.82441619661985,
2397477
],
[
3775,
3800,
3745,
3795,
11680,
42.17763643197979,
-45.93752821796079,
-27.85302490167396,
-18.084503316286828,
3755.2393551844075,
3913,
4070.7606448155925,
-0.08063411439590724,
3805,
3913,
3841.729421078926,
87.33695789686129,
2409157
],
[
3795,
3825,
3775,
3815,
21847,
44.54664677213268,
-46.05726503472533,
-31.493872928284237,
-14.563392106441096,
3746.1179807612652,
3909.5,
4072.8820192387348,
-0.08358205358165226,
3794,
3909.5,
3836.3835368631408,
84.67003233279978,
2431004
],
[
3810,
3815,
3780,
3815,
10550,
44.546646772132675,
-45.62620681384624,
-34.320339705396634,
-11.305867108449604,
3735.9937135673867,
3904.75,
4073.5062864326133,
-0.08643641023502824,
3790,
3904.75,
3832.1068294905126,
81.12217288045694,
2431004
],
[
3815,
3850,
3775,
3815,
10469,
44.54664677213268,
-44.76852636371177,
-36.40997703705966,
-8.35854932665211,
3727.7082733371667,
3896,
4064.2917266628333,
-0.08639205680843598,
3803,
3896,
3828.68546359241,
80.68487481756716,
2431004
],
[
3790,
3840,
3785,
3840,
14674,
47.88042023139083,
-41.59206987014477,
-37.446395603676685,
-4.145674266468085,
3724.9525639160893,
3888.25,
4051.5474360839107,
-0.08399533779150554,
3816,
3888.25,
3830.948370873928,
78.85024090202666,
2445678
],
[
3840,
3870,
3795,
3840,
29624,
47.88042023139083,
-38.62940942794694,
-37.68299836853073,
-0.9464110594162065,
3721.839663281345,
3881.75,
4041.660336718655,
-0.0823908477973362,
3825,
3881.75,
3832.7586966991425,
78.57522369473904,
2445678
],
[
3840,
3980,
3815,
3930,
76560,
58.337789584059536,
-28.688528347274314,
-35.88410436427945,
7.195576017005138,
3721.839663281345,
3881.75,
4041.660336718655,
-0.0823908477973362,
3848,
3881.75,
3852.2069573593144,
84.74842200225768,
2522238
],
[
3930,
3930,
3870,
3905,
32349,
55.034556671532926,
-22.567455952476394,
-33.22077468191884,
10.653318729442447,
3721.791395782612,
3880.5,
4039.208604217388,
-0.08179801789325489,
3866,
3880.5,
3862.765565887452,
82.980677573525,
2489889
]
] | no news data |
0 | [
[
5820,
5820,
5740,
5770,
79268,
34.52470789435328,
-74.65392477202386,
-64.65486019510678,
-9.999064576917078,
5769.2794006512395,
5948,
6126.7205993487605,
-0.06009435082338955,
5862,
5948,
5871.580868481374,
155.12917977983466,
4344105
],
[
5770,
5800,
5710,
5770,
50744,
34.52470789435327,
-78.85830794423237,
-67.49554974493189,
-11.362758199300472,
5743.3741487323005,
5939,
6134.6258512676995,
-0.06587838062559338,
5826,
5939,
5851.264694785099,
150.47709550984646,
4344105
],
[
5740,
5820,
5730,
5810,
29931,
39.44788679241122,
-78.06278697722428,
-69.60899719139037,
-8.453789785833905,
5727.982076022474,
5929.5,
6131.017923977526,
-0.06797130414959984,
5808,
5929.5,
5843.011755828079,
146.15730297342884,
4374036
],
[
5820,
5910,
5810,
5900,
34152,
48.779908207031724,
-69.3704239748431,
-69.56128254808092,
0.19085857323781852,
5726.226478955577,
5923.5,
6120.773521044423,
-0.06660708062612423,
5816,
5923.5,
5854.409404662463,
142.86035276104107,
4408188
],
[
5900,
5980,
5890,
5930,
19578,
51.46503367509316,
-59.37645952596995,
-67.52431794365873,
8.14785841768878,
5732.880826839599,
5916,
6099.119173160401,
-0.06190641418539596,
5836,
5916,
5869.527523729971,
139.08461327810957,
4427766
],
[
5920,
6000,
5910,
5970,
39906,
54.86271820875813,
-47.67889239906435,
-63.555232834739854,
15.876340435675502,
5742.1051007148235,
5910.5,
6078.8948992851765,
-0.056981608759047966,
5876,
5910.5,
5889.622018983977,
135.57856947253032,
4467672
],
[
5970,
6020,
5950,
6000,
40985,
57.27830550752221,
-35.57762023526084,
-57.95971031484405,
22.382090079583215,
5742.1051007148235,
5910.5,
6078.8948992851765,
-0.056981608759047966,
5922,
5910.5,
5911.697615187181,
130.89438593877816,
4508657
],
[
5950,
6020,
5930,
6000,
48954,
57.27830550752221,
-25.691123580026215,
-51.50599296788049,
25.814869387854273,
5743.624333182631,
5909.5,
6075.375666817369,
-0.05613864686263446,
5960,
5909.5,
5929.358092149745,
127.97335837172258,
4508657
],
[
6000,
6010,
5960,
5980,
20993,
55.002435947501354,
-19.247958125582954,
-45.05438599942098,
25.806427873838025,
5747.3820350435335,
5907,
6066.6179649564665,
-0.054043665128310985,
5976,
5907,
5939.486473719796,
122.4038327737424,
4487664
],
[
6000,
6010,
5950,
5950,
31684,
51.68503501178389,
-16.373706466112708,
-39.31825009275933,
22.94454362664662,
5759.1475933825595,
5901,
6042.8524066174405,
-0.04807741285119148,
5980,
5901,
5941.589178975837,
117.94641614704652,
4455980
]
] | no news data |
0 | [
[
6550,
6550,
6330,
6450,
8828,
45.46015875847944,
-85.25346712197097,
-151.19657293675667,
65.9431058147857,
5952.757297249163,
6397,
6841.242702750837,
-0.1388909497423284,
6460,
6397,
6404.02014381361,
337.28997285948327,
-254308
],
[
6410,
6410,
6130,
6300,
15953,
41.60041293056137,
-86.69404368560754,
-138.29606708652685,
51.60202340091931,
5945.916373236587,
6382.5,
6819.083626763413,
-0.13680646353730141,
6440,
6382.5,
6383.216115050888,
336.0549747980916,
-270261
],
[
6300,
6300,
5970,
5970,
16643,
34.63361856215549,
-113.15952055243906,
-133.2687577797093,
20.109237227270228,
5919.401014170782,
6339.5,
6759.598985829218,
-0.13253379157006634,
6338,
6339.5,
6300.572892040711,
335.62247659822793,
-286904
],
[
6010,
6140,
5880,
5950,
29415,
34.25915229423033,
-134.2004551853979,
-133.45509726084703,
-0.7453579245508877,
5891.812038828456,
6299.5,
6707.187961171544,
-0.12943502219907738,
6250,
6299.5,
6230.458313632569,
330.22087112692594,
-316319
],
[
5950,
5970,
5810,
5940,
24893,
34.06085124225578,
-149.95388881309555,
-136.75485557129673,
-13.199033241798816,
5862.749388482589,
6263.5,
6664.250611517411,
-0.12796379389076748,
6122,
6263.5,
6172.366650906056,
318.0622374750027,
-341212
],
[
5940,
5960,
5750,
5850,
19476,
32.25148961063497,
-167.76693352068742,
-142.95727116117487,
-24.809662359512544,
5811.176447623165,
6228.5,
6645.823552376835,
-0.13400451228284027,
6002,
6228.5,
6107.893320724845,
310.34350622678824,
-360688
],
[
5860,
6090,
5810,
6020,
13719,
38.85839117816572,
-166.24989523152726,
-147.61579597524536,
-18.6340992562819,
5790.454719190848,
6209.5,
6628.545280809152,
-0.1349690895592728,
5946,
6209.5,
6090.314656579876,
308.1761129248748,
-346969
],
[
6020,
6110,
5970,
6040,
6024,
39.60461243482947,
-161.57130517328005,
-150.4068978148523,
-11.164407358427752,
5773.242134024476,
6197.5,
6621.757865975524,
-0.13691258280775268,
5960,
6197.5,
6080.251725263901,
296.16353343024093,
-340945
],
[
5970,
6220,
5910,
5970,
7061,
37.862819852236804,
-161.64852031085502,
-152.65522231405285,
-8.99329799680217,
5749.728717907141,
6186,
6622.271282092859,
-0.1410511742944905,
5964,
6186,
6058.2013802111205,
297.151852470938,
-348006
],
[
5910,
6150,
5910,
6030,
16272,
40.28696010891858,
-155.0805433353271,
-153.1402865183077,
-1.9402568170193888,
5734.450104385081,
6175,
6615.549895614919,
-0.14268822530037847,
5982,
6175,
6052.561104168896,
293.06957729444247,
-331734
]
] | no news data |
0 | [
[
4210,
4320,
4190,
4285,
19568,
48.184165853409354,
-7.089668596307092,
0.5909691448754244,
-7.680637741182517,
4155.499945628544,
4306.75,
4458.000054371456,
-0.07023860422427859,
4285,
4306.75,
4297.0937481958445,
148.91312110646157,
23572
],
[
4285,
4330,
4285,
4300,
14146,
49.27894967295374,
-6.717014777394979,
-0.8706276395786563,
-5.846387137816323,
4170.080823594629,
4312,
4453.919176405371,
-0.06582522096724082,
4269,
4312,
4297.674998556676,
141.4907553131429,
37718
],
[
4355,
4365,
4310,
4310,
5571,
50.036844872572146,
-5.550781559986717,
-1.8066584236602685,
-3.744123136326449,
4174.691860789603,
4314.5,
4454.308139210397,
-0.06480850119846879,
4271,
4314.5,
4300.139998845341,
136.0271299336327,
43289
],
[
4265,
4400,
4265,
4345,
6449,
52.70080311198364,
-1.7817865143251765,
-1.8016840417932503,
0.019897527468073717,
4175.289291877351,
4315.75,
4456.210708122649,
-0.06509214302155993,
4290,
4315.75,
4309.111999076273,
135.9537635098018,
49738
],
[
4345,
4400,
4330,
4365,
14827,
54.203450058573125,
2.7868766868550665,
-0.883971896063587,
3.6708485829186532,
4175.132464659952,
4316.75,
4458.367535340048,
-0.06561303542713738,
4321,
4316.75,
4320.289599261018,
131.24278040195884,
64565
],
[
4365,
4380,
4345,
4360,
11995,
53.7437696406295,
5.935693990493746,
0.47996128124787973,
5.455732709245867,
4175.527114435036,
4316,
4456.472885564964,
-0.06509401555373664,
4336,
4316,
4328.231679408815,
124.36829608753321,
52570
],
[
4365,
4450,
4210,
4380,
19207,
55.374046110159696,
9.930514453566502,
2.370071915711604,
7.5604425378548985,
4176.196861605601,
4319.5,
4462.803138394399,
-0.06635172515078086,
4352,
4319.5,
4338.585343527052,
132.62770350985227,
71777
],
[
4450,
4495,
4370,
4470,
30435,
61.8842256704272,
20.12667846932345,
5.921393226433974,
14.205285242889477,
4170.139301914631,
4328,
4485.860698085369,
-0.07294856658288781,
4384,
4328,
4364.8682748216415,
132.0828675448628,
102212
],
[
4470,
4915,
4470,
4835,
142653,
76.71819007452127,
57.00257131962644,
16.137628845072467,
40.86494247455397,
4094.4547681707622,
4360.25,
4626.045231829238,
-0.12191742759210504,
4482,
4360.25,
4458.894619857314,
154.43409129165832,
244865
],
[
4835,
4855,
4625,
4700,
44518,
66.42172351232696,
74.47510764029448,
27.80512460411687,
46.66998303617761,
4096.282590830788,
4386.75,
4677.217409169212,
-0.13242943371252625,
4549,
4386.75,
4507.115695885852,
159.831656199397,
200347
]
] | no news data |
0 | [
[
19130,
19300,
19130,
19170,
310,
55.7334447568292,
-144.84879700556485,
-218.7964463619014,
73.94764935633654,
18817.442760597543,
19205.5,
19593.557239402457,
-0.04041105302152577,
19310,
19205.5,
19261.765872090247,
289.18801065581334,
-10410
],
[
19130,
19220,
19080,
19160,
882,
55.417195953576204,
-142.55278018302124,
-203.54771312612536,
60.99493294310412,
18822.189980388866,
19190,
19557.810019611134,
-0.038333509078804964,
19266,
19190,
19241.412697672196,
278.5317241803981,
-11292
],
[
19100,
19160,
19100,
19150,
623,
55.080609660496954,
-139.9270942943258,
-190.82358935976546,
50.896495065439666,
18825.75797841459,
19176,
19526.24202158541,
-0.036529205421924366,
19212,
19176,
19223.130158137756,
262.92231531036964,
-11915
],
[
19190,
19220,
19130,
19130,
887,
54.36936209083824,
-137.87076381977022,
-180.23302425176644,
42.36226043199622,
18821.000962774076,
19169.5,
19517.999037225924,
-0.03635974200953844,
19144,
19169.5,
19204.504126510205,
250.57072135962895,
-12802
],
[
19130,
19220,
19100,
19140,
1020,
54.68444442448365,
-133.89078109674665,
-170.9645756207625,
37.07379452401585,
18817.605581654698,
19165.5,
19513.394418345302,
-0.03630423608518455,
19150,
19165.5,
19191.603301208164,
241.24424126251262,
-11782
],
[
18950,
19400,
18950,
19300,
1393,
59.502783442625386,
-116.48320738386974,
-160.06830197338394,
43.5850945895142,
18835.23463356253,
19180,
19524.76536643747,
-0.03595050744916269,
19176,
19180,
19213.282640966532,
256.1553668866188,
-10389
],
[
19500,
19500,
19100,
19300,
1534,
59.50278344262538,
-101.51735097197525,
-148.35811177310222,
46.840760801126976,
18864.602014066484,
19197,
19529.397985933516,
-0.03463020117034077,
19204,
19197,
19230.62611277323,
266.4299835375746,
-10389
],
[
19390,
19400,
19230,
19340,
1393,
60.71393353673092,
-85.44418881482488,
-135.77532718144676,
50.33113836662187,
18895.337212458504,
19215.5,
19535.662787541496,
-0.03332338867492348,
19242,
19215.5,
19252.500890218584,
259.54212757060503,
-8996
],
[
19200,
19480,
19170,
19170,
2886,
53.403899839508966,
-85.43878611261607,
-125.70801896768063,
40.26923285506456,
18906.847493654415,
19220.5,
19534.152506345585,
-0.03263728897225199,
19250,
19220.5,
19236.000712174868,
263.14626131556184,
-11882
],
[
19240,
19290,
19200,
19230,
784,
55.44297936503244,
-79.67456705974473,
-116.50132858609345,
36.82676152634872,
18942.854620125952,
19233.5,
19524.145379874048,
-0.030222827865344075,
19268,
19233.5,
19234.800569739895,
252.9215283644503,
-11098
]
] | no news data |
0 | [
[
5250,
5250,
5090,
5180,
29066,
40.621449044083775,
-106.32998510919606,
-64.05187617863007,
-42.27810893056599,
5014.877336803733,
5509.5,
6004.122663196267,
-0.1795526502209882,
5236,
5509.5,
5305.804921243668,
315.1691441794707,
1582495
],
[
5130,
5240,
5090,
5180,
35556,
40.621449044083775,
-111.79589012597171,
-73.60067896809839,
-38.19521115787332,
4989.288732728473,
5501,
6012.711267271527,
-0.18604299846265282,
5212,
5501,
5280.643936994935,
303.3713481666514,
1582495
],
[
5290,
5990,
5260,
5370,
455945,
47.47091728948433,
-99.64757194679714,
-78.81005756383814,
-20.837514382959,
4983.203096202766,
5480.5,
5977.796903797234,
-0.18147866209186547,
5210,
5480.5,
5298.515149595948,
339.55910901189054,
2038440
],
[
5370,
5370,
5270,
5350,
50615,
46.858180773166964,
-90.58951557340606,
-81.16594916575173,
-9.423566407654334,
4981.274325821388,
5458,
5934.725674178612,
-0.1746887776396527,
5230,
5458,
5308.812119676759,
322.4477440824698,
1987825
],
[
5350,
5450,
5290,
5380,
72187,
47.94359682297857,
-80.06722621449899,
-80.94620457550118,
0.8789783610021971,
4976.925689231969,
5443,
5909.074310768031,
-0.17125640667574166,
5292,
5443,
5323.049695741407,
310.8443337908648,
2060012
],
[
5380,
5580,
5340,
5530,
81519,
53.10150295498545,
-58.945008326872085,
-76.54596532577537,
17.600956998903285,
5014.093885437848,
5423,
5831.906114562152,
-0.15080439408524865,
5362,
5423,
5364.439756593126,
305.7840242343745,
2141531
],
[
5530,
5560,
5410,
5530,
63334,
53.10150295498544,
-41.72452413198607,
-69.58167708701751,
27.857152955031438,
5040.330988467753,
5408.5,
5776.669011532247,
-0.1361445914883044,
5432,
5408.5,
5397.551805274501,
294.6565939319192,
2141531
],
[
5540,
5600,
5470,
5500,
59646,
51.908511817493,
-30.150361026226165,
-61.69541387485924,
31.545052848633077,
5088.285600364569,
5390,
5691.714399635431,
-0.11195339504097615,
5458,
5390,
5418.041444219601,
282.89540865106784,
2081885
],
[
5560,
5620,
5500,
5530,
54408,
53.04457085669181,
-18.345528267854206,
-53.02543675345824,
34.67990848560403,
5108.329530763009,
5381.5,
5654.670469236991,
-0.10152205490550636,
5494,
5381.5,
5440.433155375681,
271.2600223188487,
2136293
],
[
5530,
5730,
5460,
5580,
78000,
54.954501157668005,
-4.899057835877102,
-43.40016096994201,
38.501103134064905,
5102.073265000226,
5387.5,
5672.926734999774,
-0.10595888074237567,
5534,
5387.5,
5468.346524300545,
271.17002072464527,
2214293
]
] | no news data |
0 | [
[
5440,
5860,
5440,
5560,
14398,
36.273360447621414,
-170.42136305309032,
-177.88961807522398,
7.468255022133661,
5319.683696855095,
5696.5,
6073.316303144905,
-0.13229748201348365,
5510,
5696.5,
5554.451213056351,
192.7515145966135,
-99227
],
[
5560,
5620,
5460,
5520,
27549,
34.471055785638356,
-163.2128526712586,
-174.9542649944309,
11.741412323172312,
5303.604068664615,
5679,
6054.395931335385,
-0.1322049414810302,
5514,
5679,
5547.560970445081,
190.4121206968554,
-126776
],
[
5520,
5560,
5470,
5500,
24957,
33.57283496466459,
-157.30062541858388,
-171.4235370792615,
14.12291166067763,
5299.798055956003,
5655,
6010.201944043997,
-0.12562402972378325,
5508,
5655,
5538.048776356065,
183.23982636136572,
-151733
],
[
5500,
5530,
5380,
5500,
35667,
33.57283496466458,
-150.87593881983776,
-167.31401742737677,
16.438078607539012,
5304.558258602979,
5631,
5957.441741397021,
-0.11594450058498361,
5512,
5631,
5530.439021084852,
180.8655530498396,
-151733
],
[
5460,
5580,
5430,
5520,
25185,
35.52139387326566,
-142.5275269396825,
-162.35671932983792,
19.829192390155413,
5316.603395286604,
5609.5,
5902.396604713396,
-0.10442877429838535,
5520,
5609.5,
5528.351216867882,
178.6608706891368,
-126548
],
[
5550,
5550,
5450,
5500,
17261,
34.433628342436734,
-135.9579446752923,
-157.0769643989288,
21.119019723636484,
5327.084098684622,
5589.5,
5851.915901315378,
-0.09389601979260313,
5508,
5589.5,
5522.680973494305,
173.04223706848418,
-143809
],
[
5540,
5540,
5460,
5500,
18800,
34.433628342436734,
-129.26145777669262,
-151.51386307448155,
22.252405297788926,
5341.777056351811,
5571,
5800.222943648189,
-0.08229148937289153,
5504,
5571,
5518.144778795445,
166.3963629921639,
-143809
],
[
5500,
5540,
5440,
5500,
21371,
34.433628342436734,
-122.54185741138645,
-145.71946194186253,
23.17760453047609,
5356.320146440233,
5555,
5753.679853559767,
-0.07153190047156337,
5504,
5555,
5514.515823036356,
161.65376563558075,
-143809
],
[
5500,
5520,
5320,
5490,
46889,
33.78749034334419,
-116.67844564470761,
-139.91125868243154,
23.23281303772393,
5412.310833489864,
5535,
5657.689166510136,
-0.0443321288202839,
5502,
5535,
5509.612658429085,
164.39278237589642,
-190698
],
[
5490,
5490,
5350,
5410,
51095,
29.085388471856888,
-117.13670200249817,
-135.35634734644486,
18.219645343946695,
5406.833435332543,
5521.5,
5636.166564667457,
-0.04153457019558358,
5480,
5521.5,
5489.690126743269,
162.65044077761812,
-241793
]
] | no news data |
0 | [
[
1930,
2070,
1825,
2020,
725393,
58.64265512684542,
-96.30429293958287,
-153.5683868765828,
57.26409393699993,
1350.4114025940255,
1854.7,
2358.988597405975,
-0.5437953279840132,
1846,
1854.7,
1833.5342356011033,
114.08154131612221,
1659015
],
[
2025,
2175,
1995,
2100,
1005049,
62.765748698732,
-67.74750139329535,
-136.4042097799253,
68.65670838662996,
1365.568583388684,
1846.45,
2327.3314166113164,
-0.5208713115560305,
1927.6,
1846.45,
1886.8273884808827,
118.79000265068493,
2664064
],
[
2065,
2170,
1991,
2020,
412420,
56.68036630996039,
-50.98366184685028,
-119.32010019331031,
68.33643834646003,
1386.1458386846796,
1834.4499999999998,
2282.75416131532,
-0.4887613849549676,
1970.8,
1834.4499999999998,
1913.4619107847063,
123.09071674706459,
2251644
],
[
2030,
2070,
1950,
1995,
343448,
54.88939627869651,
-39.26289112702193,
-103.30865838005263,
64.0457672530307,
1419.4560819724693,
1819.1999999999998,
2218.9439180275303,
-0.43947220539526227,
2003,
1819.1999999999998,
1929.769528627765,
122.8699512651314,
1908196
],
[
1995,
2145,
1954,
2125,
584293,
61.67151450831605,
-19.262140379270022,
-86.49935477989612,
67.2372144006261,
1431.2135361550695,
1814.95,
2198.6864638449306,
-0.42286174698468887,
2052,
1814.95,
1968.8156229022122,
127.73638331762201,
2492489
],
[
2140,
2140,
2040,
2090,
425639,
59.09548749993624,
-6.164547737820158,
-70.43239337148094,
64.26784563366078,
1440.6268450657876,
1811.2,
2181.7731549342125,
-0.4092018053602169,
2066,
1811.2,
1993.05249832177,
125.75521308064901,
2066850
],
[
2080,
2190,
2050,
2150,
829288,
62.02397385841915,
8.953674961182514,
-54.55517970494825,
63.508854666130766,
1443.809598183453,
1835.9500000000003,
2228.0904018165475,
-0.42717982713750063,
2076,
1835.9500000000003,
2024.441998657416,
126.77269786060266,
2896138
],
[
2120,
2120,
1950,
2000,
921631,
52.00077217984623,
8.730588187339436,
-41.89802612649071,
50.62861431383015,
1478.7785696510184,
1857.2000000000003,
2235.6214303489824,
-0.4075182321225306,
2072,
1857.2000000000003,
2019.5535989259329,
132.0032194419882,
1974507
],
[
2065,
2145,
1970,
2000,
447795,
52.00077217984623,
8.456311219943018,
-31.827158657203967,
40.283469877146985,
1519.2950307398,
1878.4,
2237.5049692602,
-0.3823519689738075,
2073,
1878.4,
2015.6428791407463,
135.07441805327477,
1974507
],
[
2000,
2065,
1998,
2035,
200709,
54.01189479320168,
10.937076431014702,
-23.27431163956023,
34.211388070574934,
1564.7065113534932,
1901.15,
2237.593488646507,
-0.353936815765728,
2055,
1901.15,
2019.5143033125971,
130.211959620898,
2175216
]
] | no news data |
0 | [
[
3110,
3135,
3060,
3085,
268218,
22.047968138299584,
-232.70440030986356,
-188.170317413078,
-44.53408289678555,
2876.9756935004157,
3532,
4187.024306499585,
-0.3709084408264918,
3114,
3532,
3230.4966771652885,
134.21228840170025,
-2891980
],
[
3080,
3110,
3065,
3080,
126420,
21.908803657390248,
-232.87350172525612,
-197.11095427551362,
-35.7625474497425,
2825.5817845600504,
3494.5,
4163.41821543995,
-0.38284058688793793,
3093,
3494.5,
3200.397341732231,
127.83998208729308,
-3018400
],
[
3080,
3105,
3060,
3070,
152271,
21.614951571922905,
-231.14988030739823,
-203.91873948189055,
-27.23114082550768,
2781.5099415936807,
3456.5,
4131.49005840632,
-0.39056274173662353,
3093,
3456.5,
3174.317873385785,
121.92284050962928,
-3170671
],
[
3095,
3120,
3070,
3120,
118507,
26.894704940450755,
-223.1766740078533,
-207.77032638708312,
-15.406347620770191,
2762.120534697602,
3416.75,
4071.379465302398,
-0.3831883897284834,
3090,
3416.75,
3163.454298708628,
116.78549475894148,
-3052164
],
[
3130,
3185,
3090,
3155,
214978,
30.427362927770695,
-211.5945132431625,
-208.535163758299,
-3.059349484863503,
2752.47613051482,
3381.25,
4010.02386948518,
-0.37191800043485695,
3102,
3381.25,
3161.7634389669024,
115.22938799044567,
-2837186
],
[
3185,
3330,
3180,
3230,
331532,
37.407341065020866,
-194.12593129654488,
-205.6533172659482,
11.527385969403326,
2771.2085046228567,
3346,
3920.7914953771433,
-0.3435693337580056,
3131,
3346,
3175.410751173522,
119.49871741969956,
-2505654
],
[
3240,
3305,
3230,
3275,
162454,
41.21796546970134,
-174.63771545464806,
-199.45019690368818,
24.81248144904012,
2822.849315433426,
3310,
3797.150684566574,
-0.2943508668075976,
3170,
3310,
3195.3286009388175,
116.32023760400673,
-2343200
],
[
3275,
3295,
3205,
3210,
106431,
37.652231111698775,
-162.56418206906346,
-192.07299393676325,
29.50881186769979,
2860.0171889837866,
3278.25,
3696.4828110162134,
-0.25515614185386315,
3198,
3278.25,
3198.262880751054,
114.44022063229197,
-2449631
],
[
3210,
3240,
3140,
3150,
130029,
34.670647679336874,
-156.03860255535392,
-184.8661156604814,
28.82751310512748,
2898.6079388570815,
3246.75,
3594.8920611429185,
-0.21445572411976188,
3204,
3246.75,
3188.6103046008434,
113.40877630141397,
-2579660
],
[
3165,
3175,
3125,
3165,
77226,
36.03437515168605,
-147.9511701436968,
-177.48312655712448,
29.53195641342768,
2917.8398326262827,
3225,
3532.1601673737173,
-0.1904869255030805,
3206,
3225,
3183.888243680675,
108.8795779941701,
-2502434
]
] | no news data |
0 | [
[
20200,
20350,
20000,
20350,
28356,
41.232647375543365,
-247.75799047317196,
-261.46299509815935,
13.705004624987396,
19970.965884084937,
20450,
20929.034115915063,
-0.046849302289981715,
20190,
20450,
20309.990114351844,
410.47858277956266,
-432361
],
[
20200,
20400,
20050,
20150,
49944,
37.90291216441567,
-245.85482712694647,
-258.3413615039168,
12.486534376970326,
19950.398072658318,
20417.5,
20884.601927341682,
-0.04575505594139168,
20160,
20417.5,
20277.992091481476,
406.1586840095939,
-482305
],
[
20200,
20500,
19910,
20150,
72365,
37.90291216441567,
-241.56198032147586,
-254.98548526742863,
13.423504945952772,
19933.424884489017,
20387.5,
20841.575115510983,
-0.044544462588447124,
20160,
20387.5,
20252.39367318518,
419.2902065803372,
-482305
],
[
20150,
20300,
20050,
20250,
30897,
40.680729301130974,
-227.46858774942302,
-249.48210576382752,
22.013518014404497,
19927.07556356337,
20367.5,
20807.92443643663,
-0.043247765944434156,
20220,
20367.5,
20251.914938548143,
407.198048967456,
-451408
],
[
20300,
20350,
20150,
20350,
17912,
43.40706494035908,
-205.85731336677054,
-240.75714728441613,
34.899833917645594,
19923.751780630395,
20362.5,
20801.248219369605,
-0.04309374775883168,
20250,
20362.5,
20271.531950838515,
392.3981883269234,
-433496
],
[
20350,
20350,
19990,
20000,
63398,
36.997750671819595,
-214.4996788690587,
-235.50565360134465,
21.00597473228595,
19884.673390112737,
20330,
20775.326609887263,
-0.04380979930027179,
20180,
20330,
20217.225560670813,
390.08403201785745,
-496894
],
[
20000,
20050,
19850,
19990,
30731,
36.83042042131987,
-219.62404296493696,
-232.32933147406314,
12.705288509126177,
19857.713337190096,
20322,
20786.286662809904,
-0.045693008838687495,
20148,
20322,
20171.78044853665,
376.5066011594391,
-527625
],
[
20150,
20300,
20000,
20100,
34728,
40.042736780494835,
-212.36109126837619,
-228.33568343292575,
15.974592164549563,
19834.18207841034,
20304.5,
20774.81792158966,
-0.04632647162842324,
20138,
20304.5,
20157.42435882932,
371.7561296480506,
-492897
],
[
20050,
20250,
19930,
20050,
58432,
39.07017394418242,
-208.23927907000325,
-224.31640256034126,
16.07712349033801,
19806.280715350662,
20284.5,
20762.719284649338,
-0.047151202607837325,
20098,
20284.5,
20135.939487063457,
368.0592632446184,
-551329
],
[
20100,
20150,
19920,
19950,
37010,
37.127906381095976,
-210.61404980837324,
-221.57593200994768,
10.96188220157444,
19766.091351957057,
20267,
20767.908648042943,
-0.04943096146868735,
20018,
20267,
20098.75158965077,
358.1978872985743,
-588339
]
] | no news data |
0 | [
[
9560,
9560,
9490,
9540,
89557,
48.24699276775625,
11.342245317859124,
19.224652655069477,
-7.882407337210353,
9382.767901850519,
9544,
9705.232098149481,
-0.033787111934090806,
9528,
9544,
9522.497409144446,
113.57576457569445,
-182396
],
[
9520,
9560,
9500,
9560,
67820,
49.87838716684027,
13.436963381298483,
18.06711480031528,
-4.630151419016798,
9382.767901850519,
9544,
9705.232098149481,
-0.033787111934090806,
9528,
9544,
9529.997927315557,
109.74892424885914,
-114576
],
[
9560,
9570,
9500,
9550,
59653,
49.04589392123448,
14.12727567166985,
17.279146974586197,
-3.151871302916348,
9383.885460814854,
9545,
9706.114539185146,
-0.0337589395882967,
9536,
9545,
9533.998341852446,
106.90971537394063,
-174229
],
[
9510,
9550,
9440,
9470,
112042,
42.879978714472635,
8.12535765789471,
15.448389111247902,
-7.323031453353192,
9376.471966874302,
9541,
9705.528033125698,
-0.03448863497027526,
9530,
9541,
9521.198673481958,
107.13044999008774,
-286271
],
[
9470,
9490,
9430,
9490,
68308,
44.75002214927835,
4.925845166670115,
13.343880322332344,
-8.41803515566223,
9372.396037627666,
9538.5,
9704.603962372334,
-0.034828109738917784,
9522,
9538.5,
9514.958938785567,
103.76398927651006,
-217963
],
[
9530,
9530,
9470,
9470,
62163,
43.22599394295563,
0.7675280277726415,
10.828609863420404,
-10.061081835647762,
9365.730459221053,
9534.5,
9703.269540778947,
-0.03540186497014987,
9508,
9534.5,
9505.967151028453,
100.63799004247363,
-280126
],
[
9530,
9530,
9330,
9360,
192295,
35.97012999968546,
-11.274088283646051,
6.408070234007113,
-17.682158517653164,
9343.364782673443,
9520,
9696.635217326557,
-0.03710823893415059,
9468,
9520,
9476.773720822763,
107.73527646801122,
-472421
],
[
9410,
9410,
9350,
9360,
60234,
35.97012999968547,
-20.579923418990802,
1.0104715034075298,
-21.590394922398332,
9328.883791660397,
9504.5,
9680.116208339603,
-0.03695432865265989,
9430,
9504.5,
9453.41897665821,
104.3256138631533,
-472421
],
[
9370,
9400,
9310,
9320,
107455,
33.59209672434303,
-30.82717404162213,
-5.357057605598403,
-25.470116436023726,
9314.763014324715,
9486,
9657.236985675285,
-0.03610309628405752,
9400,
9486,
9426.735181326567,
103.30235573007091,
-579876
],
[
9340,
9360,
9300,
9340,
75041,
35.874850136973734,
-36.90889832953508,
-11.667425750385739,
-25.241472579149338,
9299.857991329181,
9472.5,
9645.142008670819,
-0.03645120267528499,
9370,
9472.5,
9409.388145061253,
100.20933032078014,
-504835
]
] | no news data |
0 | [
[
949,
958,
942,
950,
166588,
51.17098966182188,
13.865585874242583,
17.479387645274997,
-3.6138017710324135,
897.7733210549948,
937.4000000000001,
977.0266789450054,
-0.08454593331556501,
941.6,
937.4000000000001,
941.8344303119469,
25.134759119319188,
3389983
],
[
948,
958,
944,
951,
144727,
51.58877337516663,
13.705716019351371,
16.724653320090273,
-3.0189373007389015,
917.2884820971774,
941.45,
965.6115179028227,
-0.05132830825391184,
943.6,
941.45,
943.6675442495576,
24.33941918222496,
3534710
],
[
958,
958,
935,
936,
162074,
45.324349884661544,
12.227690167008063,
15.825260689473831,
-3.5975705224657677,
918.3707818654342,
941.85,
965.3292181345658,
-0.049857659148624146,
943.8000000000001,
941.85,
942.1340353996462,
24.243746383494607,
3372636
],
[
929,
942,
928,
936,
136624,
45.32434988466155,
10.930345807855815,
14.84627771315023,
-3.915931905294414,
919.1600708547141,
942.15,
965.1399291452858,
-0.048803118707818983,
943.0000000000001,
942.15,
940.9072283197171,
23.512050213244994,
3372636
],
[
936,
936,
922,
929,
132224,
42.52929561216955,
9.23094101583797,
13.72321037368778,
-4.492269357849809,
919.5216268209002,
942.2499999999999,
964.9783731790995,
-0.048242766100503404,
940.4000000000001,
942.2499999999999,
938.5257826557738,
22.832618055156065,
3240412
],
[
940,
945,
925,
943,
116942,
49.26771126106652,
8.911111722766009,
12.760790643503427,
-3.849678920737418,
922.157686739134,
943.1999999999999,
964.2423132608659,
-0.044618984861887125,
939.0000000000001,
943.1999999999999,
939.4206261246192,
22.630288194073486,
3357354
],
[
940,
943,
930,
943,
189943,
49.26771126106652,
8.55898208605413,
11.920428932013568,
-3.3614468459594384,
924.6215888993789,
944.0499999999998,
963.4784111006207,
-0.041159707855772276,
937.4000000000001,
944.0499999999998,
940.1365008996954,
21.94241046592538,
3357354
],
[
944,
951,
932,
939,
354348,
47.42515254978977,
7.86647046656708,
11.109637238924272,
-3.243166772357192,
925.9180129077496,
942.7499999999999,
959.5819870922502,
-0.035708272802440315,
938,
942.7499999999999,
939.9092007197564,
21.732238289787855,
3003006
],
[
940,
947,
932,
939,
110350,
47.425152549789765,
7.234257995839926,
10.334561390307403,
-3.1003033944674776,
925.9605748888953,
942,
958.0394251111047,
-0.03405398112761087,
938.5999999999999,
942,
939.7273605758053,
21.251364126231582,
3003006
],
[
940,
940,
930,
936,
54420,
45.93099820630976,
6.417176909135264,
9.551084494072976,
-3.1339075849377114,
925.510596491384,
941.3,
957.0894035086159,
-0.03354807927040459,
940,
941.3,
938.9818884606443,
20.447695260072184,
2948586
]
] | no news data |
0 | [
[
4700,
4700,
4575,
4580,
643300,
32.50696688816837,
-149.30837603177406,
-121.32847743428792,
-27.97989859748614,
4303.855272794729,
4878.75,
5453.644727205271,
-0.23567296016613723,
4591,
4878.75,
4663.713604944451,
171.99120521780932,
163227
],
[
4585,
4595,
4530,
4580,
526796,
32.50696688816838,
-148.49342596438692,
-126.76146714030773,
-21.731958824079186,
4319.297045780409,
4833.75,
5348.202954219591,
-0.21285873461374355,
4586,
4833.75,
4646.970883955561,
164.34897627368008,
163227
],
[
4550,
4555,
4350,
4385,
1395679,
27.559205828118518,
-161.71825510288,
-133.75282473282218,
-27.965430370057817,
4304.764207023133,
4783,
5261.235792976867,
-0.19997315198698173,
4553,
4783,
4594.576707164449,
169.03833511127436,
-1232452
],
[
4390,
4435,
4355,
4365,
570726,
27.103548363855385,
-171.83208699083934,
-141.36867718442562,
-30.463409806413722,
4277.226134132033,
4739.25,
5201.273865867967,
-0.1949776297380249,
4513,
4739.25,
4548.661365731559,
162.67845403189764,
-1803178
],
[
4365,
4395,
4310,
4390,
463049,
28.69067940500811,
-175.8035269373513,
-148.25564713501078,
-27.547879802340532,
4253.655997646679,
4702.25,
5150.844002353321,
-0.19079972453753893,
4460,
4702.25,
4516.929092585247,
157.12999302961927,
-1340129
],
[
4370,
4395,
4325,
4375,
429967,
28.29264927668319,
-178.1081761611158,
-154.2261529402318,
-23.882023220884008,
4218.914452761895,
4673,
5127.085547238105,
-0.19434433864245898,
4419,
4673,
4488.543274068198,
150.90642209893218,
-1770096
],
[
4525,
4525,
4450,
4485,
1010567,
35.373300469130314,
-169.10916143715804,
-157.20275463961707,
-11.906406797540967,
4214.518641387018,
4646.75,
5078.981358612982,
-0.1860359858451529,
4400,
4646.75,
4487.834619254559,
150.84167766329418,
-759529
],
[
4605,
4825,
4490,
4800,
3140948,
50.45930330420394,
-135.0032762666824,
-152.76285896503015,
17.759582698347742,
4275.238304288419,
4626.25,
4977.261695711581,
-0.1517478284621802,
4483,
4626.25,
4550.267695403647,
164.35298640163032,
2381419
],
[
4685,
4690,
4525,
4530,
1301106,
41.51400657548667,
-128.28210382523594,
-147.8667079370713,
19.584604111835375,
4280.616856356677,
4607.25,
4933.883143643323,
-0.14179093543581223,
4516,
4607.25,
4546.214156322918,
172.25634451579958,
1080313
],
[
4535,
4585,
4430,
4445,
923152,
39.160366275684396,
-128.33495044432766,
-143.96035643852258,
15.62540599419492,
4281.169365733998,
4584.5,
4887.830634266002,
-0.13232877490064418,
4527,
4584.5,
4525.9713250583345,
171.02374847895678,
157161
]
] | no news data |
0 | [
[
488,
501,
480,
493,
263692,
47.79535529201985,
-10.174875634450245,
-12.312421590344853,
2.1375459558946073,
480.4383818798152,
494.84999999999997,
509.2616181201847,
-0.058246410508981536,
489.80000000000007,
494.84999999999997,
491.0768720934189,
14.04184339589857,
-233763
],
[
491,
505,
491,
500,
75196,
53.56573353993828,
-8.81087711877683,
-11.612112696031248,
2.8012355772544186,
480.76792438607254,
494.59999999999997,
508.4320756139274,
-0.05593237207411011,
492.80000000000007,
494.59999999999997,
492.8614976747351,
14.038854581905815,
-158567
],
[
497,
501,
495,
497,
73131,
50.96568815804284,
-7.881124696311645,
-10.865915096087328,
2.984790399775683,
481.4858892713907,
494.09999999999997,
506.7141107286092,
-0.05105893838740847,
494.20000000000005,
494.09999999999997,
493.6891981397881,
13.464650683198258,
-231698
],
[
501,
501,
498,
498,
45267,
51.805448276504656,
-6.983100722057657,
-10.089352221281395,
3.106251499223738,
481.61306358936986,
493.94999999999993,
506.28693641063,
-0.049952166861544994,
495.20000000000005,
493.94999999999993,
494.55135851183053,
12.788604205826955,
-186431
],
[
498,
500,
495,
498,
57187,
51.80544827650466,
-6.199941189840956,
-9.311470014993308,
3.1115288251523516,
481.6883692229279,
493.8499999999999,
506.0116307770719,
-0.04925232672703045,
497.20000000000005,
493.8499999999999,
495.2410868094645,
12.232275333982173,
-186431
],
[
495,
496,
490,
491,
42871,
45.481895806860145,
-6.074104619701416,
-8.66399693593493,
2.589892316233515,
481.82749221009425,
493.2499999999999,
504.6725077899055,
-0.04631528754143189,
496.8,
493.2499999999999,
494.3928694475716,
11.929969952983447,
-229302
],
[
488,
498,
485,
493,
57479,
47.45536656697452,
-5.746749989310558,
-8.080547546610056,
2.333797557299498,
481.9282659816986,
492.89999999999986,
503.87173401830114,
-0.04451910739826041,
495.40000000000003,
492.89999999999986,
494.11429555805734,
12.006400670627487,
-171823
],
[
493,
499,
489,
498,
33297,
52.12148066323831,
-5.025925136562023,
-7.46962306460045,
2.443697928038427,
482.1694816563184,
492.7499999999999,
503.3305183436814,
-0.04294477257709383,
495.6000000000001,
492.7499999999999,
494.89143644644594,
11.863086337011238,
-138526
],
[
498,
498,
491,
497,
34193,
51.14327493682656,
-4.483672899946441,
-6.872433031669648,
2.388760131723207,
482.14562111272494,
492.79999999999995,
503.45437888727497,
-0.04324017405549926,
495.4000000000001,
492.79999999999995,
495.3131491571568,
11.515723027224722,
-172719
],
[
497,
497,
487,
487,
28234,
42.54441794873116,
-4.805456214279502,
-6.45903766819162,
1.6535814539121176,
481.59018860639196,
492.25,
502.90981139360804,
-0.043310559242693905,
493.20000000000005,
492.25,
493.65051932572544,
11.40745709670867,
-200953
]
] | no news data |
0 | [
[
3400,
3400,
3375,
3375,
16,
46.006003559978,
-37.105815997285845,
-56.25763435980488,
19.151818362519037,
3216.859833298472,
3377.5,
3538.140166701528,
-0.0951237108521261,
3391,
3377.5,
3372.8377750257873,
73.05340782735519,
-16572
],
[
3375,
3375,
3375,
3375,
2,
46.00600355997799,
-34.30512784688153,
-51.867133057220215,
17.562005210338683,
3220.674202960397,
3371.5,
3522.325797039603,
-0.08947103487444935,
3388,
3371.5,
3373.27022002063,
67.83530726825839,
-16572
],
[
3400,
3425,
3355,
3405,
65,
49.81740915154906,
-29.326752482925258,
-47.35905694236123,
18.03230445943597,
3222.79128197185,
3368.75,
3514.70871802815,
-0.08665452647311322,
3385,
3368.75,
3379.616176016504,
67.9899281776685,
-16507
],
[
3425,
3425,
3375,
3375,
10,
46.297873110242094,
-27.48527033187156,
-43.38429962026329,
15.89902928839173,
3223.6993767326744,
3365.25,
3506.8006232673256,
-0.08412487825114068,
3378,
3365.25,
3378.6929408132037,
66.70493330783505,
-16517
],
[
3305,
3375,
3305,
3310,
334,
39.74588324270357,
-30.914476392078996,
-40.890334974626434,
9.975858582547438,
3222.7147375514314,
3357.25,
3491.7852624485686,
-0.0801461091360897,
3368,
3357.25,
3364.954352650563,
66.94029521441826,
-16851
],
[
3355,
3370,
3135,
3365,
94,
46.628528275599486,
-28.861410184069427,
-38.48455001651503,
9.623139832445602,
3227.4986683965176,
3352.25,
3477.0013316034824,
-0.0744284176916891,
3366,
3352.25,
3364.963482120451,
78.9445598419598,
-16757
],
[
3340,
3360,
3290,
3360,
1725,
46.1128455683995,
-27.32283796771935,
-36.252207606755896,
8.929369639036544,
3227.90130175846,
3349.75,
3471.59869824154,
-0.07275092066067032,
3363,
3349.75,
3363.970785696361,
78.66280556753411,
-18482
],
[
3335,
3360,
3260,
3260,
2572,
37.24177703049671,
-33.78324049943694,
-35.75841418529211,
1.975173685855168,
3219.7955185820697,
3341,
3462.2044814179303,
-0.07255581048663892,
3334,
3341,
3343.176628557089,
80.18689088413882,
-21054
],
[
3300,
3510,
3300,
3490,
2451,
57.49539189967656,
-20.112236893239242,
-32.62917872688154,
12.5169418336423,
3210.1982703613126,
3348.5,
3486.8017296386874,
-0.08260518419512465,
3357,
3348.5,
3372.5413028456715,
92.3163986781289,
-18603
],
[
3415,
3600,
3415,
3575,
1267,
62.33337543479535,
-2.391510570511855,
-26.581645095607605,
24.19013452509575,
3212.9613095525146,
3367.25,
3521.5386904474854,
-0.09164076943944485,
3410,
3367.25,
3413.0330422765373,
98.93665591540541,
-17336
]
] | no news data |
0 | [
[
1060,
1060,
1016,
1032,
27915,
50.909276803289565,
-6.772701649699002,
-14.951298215532574,
8.178596565833573,
982.2109259634094,
1014.45,
1046.6890740365907,
-0.06355971025992535,
1032.4,
1014.45,
1023.3054377069983,
28.957050546213075,
-146365
],
[
1032,
1057,
1021,
1034,
32325,
51.66124638363992,
-5.263908758862499,
-13.01382032419856,
7.7499115653360615,
981.7861791608258,
1015.0000000000001,
1048.2138208391746,
-0.06544595239246184,
1035.8,
1015.0000000000001,
1025.4443501655987,
29.460118364340715,
-114040
],
[
1009,
1031,
996,
1007,
35444,
42.251792247296095,
-6.175664656254185,
-11.646189190609686,
5.470524534355501,
981.149873936577,
1014.5500000000002,
1047.9501260634233,
-0.06584224742678656,
1029.6000000000001,
1014.5500000000002,
1021.755480132479,
30.070109909744954,
-149484
],
[
1020,
1020,
987,
1000,
77162,
40.20712997731421,
-7.378029935905943,
-10.792557339668937,
3.4145274037629942,
980.4214850894612,
1014.2500000000002,
1048.0785149105393,
-0.06670646272721531,
1021.8000000000001,
1014.2500000000002,
1017.4043841059832,
30.2793877733346,
-226646
],
[
990,
1003,
980,
984,
71869,
35.92746609498921,
-9.512327178528722,
-10.536511307440895,
1.0241841289121734,
976.980869298519,
1011.6000000000003,
1046.2191307014814,
-0.06844430743669669,
1011.4000000000001,
1011.6000000000003,
1010.7235072847866,
29.759431503810703,
-298515
],
[
988,
1004,
978,
980,
43505,
34.92657398279699,
-11.395183113021972,
-10.70824566855711,
-0.6869374444648617,
972.5040287204621,
1009.8000000000002,
1047.0959712795382,
-0.07386803580815612,
1001,
1009.8000000000002,
1004.5788058278293,
29.490900682109938,
-342020
],
[
991,
999,
977,
978,
59661,
34.41038948852842,
-12.900039664399628,
-11.146604467725615,
-1.7534351966740136,
968.1403957341199,
1007.8000000000002,
1047.4596042658804,
-0.07870530713609894,
989.8000000000001,
1007.8000000000002,
999.2630446622635,
28.955836347673518,
-401681
],
[
1047,
1114,
1016,
1035,
368271,
54.87799054135358,
-9.38504078397591,
-10.794291730975676,
1.4092509469997658,
967.374560740907,
1008.6000000000001,
1049.8254392590932,
-0.08174784703369639,
995.4,
1008.6000000000001,
1006.4104357298108,
36.60184803712541,
-33410
],
[
1063,
1063,
1022,
1030,
67388,
53.30656987236244,
-6.9230326493535586,
-10.020039914651253,
3.0970072652976945,
968.5873876598506,
1010.3500000000001,
1052.1126123401496,
-0.08266959437848165,
1001.4000000000001,
1010.3500000000001,
1011.1283485838487,
36.91600174875931,
-100798
],
[
1026,
1050,
1000,
1025,
55341,
51.71190480999685,
-5.314074337049874,
-9.078846799130977,
3.764772462081103,
970.1215314959628,
1011.8000000000002,
1053.4784685040374,
-0.08238479641043152,
1009.6,
1011.8000000000002,
1013.902678867079,
37.85057305241936,
-156139
]
] | no news data |
0 | [
[
2615,
2750,
2580,
2735,
1082135,
74.55736745625909,
86.9684179422834,
24.83549732982013,
62.132920612463266,
1980.346722321052,
2335,
2689.6532776789477,
-0.3037715440504906,
2620,
2335,
2518.020624433073,
100.31425061847003,
3928478
],
[
2675,
2780,
2665,
2740,
826948,
74.74216071992134,
101.78251908492439,
40.224901680840986,
61.5576174040834,
1976.2860522715778,
2364,
2751.713947728422,
-0.3280151842034029,
2654,
2364,
2562.4164995464585,
101.36323271715074,
4755426
],
[
2760,
2765,
2665,
2695,
560571,
69.82660937329699,
108.63935024699458,
53.90779139407171,
54.73155885292287,
1978.1884938796204,
2387.25,
2796.31150612038,
-0.34270520986103653,
2686,
2387.25,
2588.933199637167,
101.26585895163997,
4194855
],
[
2695,
2730,
2645,
2730,
490172,
71.40198008296933,
115.56547893241168,
66.23932890173971,
49.32615003067197,
1979.7155048121099,
2411,
2842.28449518789,
-0.3577639943491415,
2704,
2411,
2617.1465597097335,
100.10401188366569,
4685027
],
[
2735,
2750,
2670,
2735,
390734,
71.62986037527995,
120.07380791463402,
77.00622470431858,
43.06758321031543,
1986.496371136303,
2434.75,
2883.003628863697,
-0.3682132694228952,
2727,
2434.75,
2640.717247767787,
98.66801103483243,
5075761
],
[
2710,
2725,
2590,
2620,
603609,
59.82261210560851,
113.06382283900075,
84.21774433125502,
28.84607850774573,
2008.8081430734794,
2454,
2899.191856926521,
-0.36282954924736815,
2704,
2454,
2636.5737982142296,
101.9774388180587,
4472152
],
[
2590,
2750,
2590,
2750,
450659,
66.53755670780006,
116.65356304653596,
90.70490807431122,
25.948654972224745,
2032.6275044822203,
2481,
2929.3724955177795,
-0.36144497824891547,
2706,
2481,
2659.259038571384,
106.12190747391166,
4922811
],
[
2755,
2850,
2700,
2700,
709602,
62.2296208670118,
114.14804824564135,
95.39353610857725,
18.754512137064097,
2073.060191881841,
2507.25,
2941.439808118159,
-0.3463474389216543,
2707,
2507.25,
2667.407230857107,
109.25605694006083,
4213209
],
[
2700,
2815,
2700,
2760,
606654,
65.14585717794819,
115.67053040168548,
99.44893496719891,
16.221595434486574,
2118.017780041909,
2536.5,
2954.982219958091,
-0.32996823966732963,
2713,
2536.5,
2685.925784685686,
109.66633858719933,
4819863
],
[
2810,
2960,
2805,
2925,
1906217,
71.63237630946614,
128.70756878147267,
105.30066173005368,
23.406907051418997,
2149.0731052969395,
2572.25,
2995.4268947030605,
-0.3290324771721726,
2751,
2572.25,
2733.740627748549,
116.11874297382795,
6726080
]
] | no news data |
0 | [
[
4945,
4945,
4910,
4910,
825,
51.22583240189476,
5.856798082622845,
4.292252480001141,
1.5645456026217044,
4872.42910327,
4905.5,
4938.57089673,
-0.013483191001936493,
4920,
4905.5,
4915.9650267718935,
31.63835589720811,
-39794
],
[
4940,
4940,
4890,
4935,
787,
59.64404370566587,
7.095517010579897,
4.852905386116892,
2.242611624463005,
4872.331233953078,
4907.5,
4942.668766046922,
-0.01433266064062045,
4923,
4907.5,
4919.772021417515,
32.94990190455039,
-39007
],
[
4935,
4935,
4895,
4930,
4753,
57.50627900053111,
7.586302301593605,
5.399584769212235,
2.18671753238137,
4871.922756571304,
4908.5,
4945.077243428696,
-0.014903633871323794,
4925,
4908.5,
4921.817617134013,
33.453480339939645,
-43760
],
[
4920,
4920,
4890,
4920,
518,
53.38504640262149,
7.086646306785951,
5.736997076726979,
1.3496492300589722,
4873.407332600864,
4909.75,
4946.092667399136,
-0.014804284291108994,
4924,
4909.75,
4921.454093707211,
33.92108888708681,
-44278
],
[
4935,
4940,
4900,
4935,
6846,
58.22163593683689,
7.81099962929602,
6.151797587240788,
1.6592020420552327,
4878.648757546944,
4912.75,
4946.851242453056,
-0.013882750985926957,
4926,
4912.75,
4924.163274965769,
34.355296823723464,
-37432
],
[
4935,
4935,
4905,
4905,
1045,
47.58711299517237,
5.896336282210541,
6.100705326234738,
-0.20436904402419742,
4881.981925989828,
4913.75,
4945.518074010172,
-0.012930276880253295,
4925,
4913.75,
4920.330619972616,
34.0442041934575,
-38477
],
[
4925,
4930,
4905,
4935,
6216,
56.20238101331621,
6.7222115939557625,
6.225006579778944,
0.49720501417681895,
4886.184282506132,
4916.25,
4946.315717493868,
-0.01223115890927754,
4925,
4916.25,
4923.264495978093,
33.398189608210544,
-32261
],
[
4940,
4940,
4910,
4930,
729,
54.59176764209064,
6.893798102087203,
6.358764884240596,
0.5350332178466068,
4893.436180183856,
4918.75,
4944.063819816144,
-0.010292785693984908,
4925,
4918.75,
4924.611596782474,
33.15546177905265,
-32990
],
[
4925,
4930,
4925,
4930,
164470,
54.59176764209064,
6.949670174245512,
6.47694594224158,
0.472724232003932,
4898.919311798104,
4920.75,
4942.580688201896,
-0.008872910918821728,
4927,
4920.75,
4925.6892774259795,
31.144357366263176,
-32990
],
[
4925,
4925,
4920,
4925,
100984,
52.8357306134987,
6.51538567039006,
6.484633887871276,
0.03075178251878441,
4901.160017765402,
4921.75,
4942.339982234598,
-0.00836693543337155,
4925,
4921.75,
4925.551421940783,
29.634046125815807,
-133974
]
] | no news data |
0 | [
[
10620,
11500,
10550,
10860,
83591,
67.07963582116477,
61.663849121938256,
81.06022223212055,
-19.396373110182296,
10381.332413312908,
10750,
11118.667586687092,
-0.06858931845341244,
10766,
10750,
10792.59193636331,
413.37486183439836,
761150
],
[
10960,
10970,
10380,
10750,
13858,
64.16795817368238,
54.26770783972643,
75.70171935364174,
-21.43401151391531,
10384.58267519083,
10752.5,
11120.41732480917,
-0.06843382000635576,
10752,
10752.5,
10784.073549090648,
425.9909431319413,
747292
],
[
10750,
10750,
10270,
10280,
16087,
53.48535009557836,
10.361697344091226,
62.63371495173163,
-52.27201760764041,
10318.98759686367,
10737.5,
11156.01240313633,
-0.07795341618371693,
10656,
10737.5,
10683.25883927252,
429.8487329082312,
731205
],
[
10280,
10400,
10100,
10300,
9821,
53.83753029243595,
-22.56023905384609,
45.594924150616094,
-68.15516320446218,
10281.696970723426,
10729,
11176.303029276574,
-0.08338205411064858,
10562,
10729,
10606.607071418015,
420.57382341478615,
741026
],
[
10350,
10900,
10320,
10750,
20676,
60.99365129886764,
-12.199246327969377,
34.036090054899,
-46.235336382868375,
10312.621953211024,
10743,
11173.378046788976,
-0.08012250708163,
10588,
10743,
10635.285657134413,
433.38997888515854,
761702
],
[
10750,
11300,
10690,
11010,
40958,
64.4251024125439,
16.798104056442753,
30.58849285520775,
-13.790388798764997,
10316.097385009352,
10760.5,
11204.902614990648,
-0.08259887830317321,
10618,
10760.5,
10710.228525707531,
446.0049803933615,
802660
],
[
11030,
11210,
10850,
10900,
8318,
61.942345586277575,
30.5504657074016,
30.580887425646523,
-0.030421718244923568,
10368.826959066304,
10785,
11201.173040933696,
-0.0771762709195542,
10648,
10785,
10748.182820566026,
439.86176750812143,
794342
],
[
11030,
11050,
10700,
10920,
8375,
62.227367540706865,
42.57239616661718,
32.97918917384066,
9.593206992776523,
10385.865276831688,
10799.5,
11213.134723168312,
-0.07660256922418855,
10776,
10799.5,
10782.54625645282,
433.4430698289699,
802717
],
[
10920,
11200,
10900,
11050,
15543,
64.10893865337822,
61.87650241054325,
38.75865182118118,
23.11785058936207,
10382.44551411936,
10811,
11239.55448588064,
-0.07928119246705034,
10926,
10811,
10836.037005162258,
423.9114219840435,
818260
],
[
11180,
11190,
10630,
10910,
12369,
60.607556408971966,
65.12756567959696,
44.03243459286434,
21.095131086732614,
10383.63929795646,
10807.5,
11231.36070204354,
-0.07843825159260501,
10958,
10807.5,
10850.829604129807,
433.632034699469,
805891
]
] | no news data |
0 | [
[
56600,
58300,
56500,
57800,
218864,
40.10316197289162,
-1089.1071528603934,
-1124.8045477005223,
35.697394840128936,
56280.4694664246,
58500,
60719.5305335754,
-0.0758813857632616,
57560,
58500,
57888.39156937425,
1973.985918808032,
-459946
],
[
57100,
57100,
54300,
54900,
372158,
32.870943143834324,
-1264.1054539740435,
-1152.6647289552266,
-111.44072501881692,
55587.78620872177,
58265,
60942.21379127823,
-0.09189783888366009,
56880,
58265,
57290.7132554994,
2082.9869246074586,
-832104
],
[
54500,
55500,
54000,
55100,
199441,
33.75818464690897,
-1370.8522089323305,
-1196.3022249506475,
-174.549983981683,
55106.339713016576,
58030,
60953.660286983424,
-0.10076375278247197,
56500,
58030,
56852.57060439952,
2041.3450014212117,
-632663
],
[
55700,
56200,
55000,
55500,
205741,
35.59171341504022,
-1406.9546271026993,
-1238.432705381058,
-168.52192172164132,
54939.34683843302,
57765,
60590.65316156698,
-0.09783270705676382,
55920,
57765,
56582.05648351962,
1981.2489298911253,
-426922
],
[
55700,
57300,
55000,
57100,
196084,
42.4532442916857,
-1291.570998864634,
-1249.060364077773,
-42.51063478686092,
54887.15042314732,
57675,
60462.84957685268,
-0.09667445433385964,
56080,
57675,
56685.6451868157,
2004.0168634703307,
-230838
],
[
57900,
59800,
57400,
59000,
311025,
49.35324593839824,
-1034.885010941769,
-1206.2252934505723,
171.34028250880328,
54873.67145889709,
57695,
60516.32854110291,
-0.09780149202193973,
56320,
57695,
57148.51614945257,
2053.7299446510215,
80187
],
[
60100,
60200,
58200,
59500,
206947,
51.017688128386595,
-782.0981541823567,
-1121.3998655969292,
339.30171141457254,
54878.91045933318,
57805,
60731.08954066682,
-0.10124001524666795,
57240,
57805,
57618.81291956206,
2049.892091461663,
287134
],
[
60000,
60900,
58400,
59800,
498725,
52.03620119559735,
-551.2013501209003,
-1007.3601625017235,
456.1588123808232,
54926.93080323641,
57950,
60973.06919676359,
-0.10433370825758712,
58180,
57950,
58055.05033564965,
2082.0426563572582,
785859
],
[
59900,
60300,
55000,
55100,
781880,
38.52183738055809,
-738.9465737181017,
-953.6774447449992,
214.7308710268975,
54518.557825840355,
57760,
61001.442174159645,
-0.1122383024293506,
58100,
57760,
57464.04026851972,
2311.8967523317397,
3979
],
[
56100,
56600,
54800,
55000,
232898,
38.293956918269195,
-885.5965742718327,
-940.0612706503659,
54.46469637853329,
54225.01021390681,
57510,
60794.98978609319,
-0.11424064636039606,
57680,
57510,
56971.23221481578,
2275.3326985937583,
-228919
]
] | no news data |
0 | [
[
13070,
13090,
12940,
13090,
3898,
37.139284667560034,
-58.79464574817575,
-58.40789552602476,
-0.38675022215099375,
13020.930338614844,
13166.5,
13312.069661385156,
-0.022112127199355333,
13128,
13166.5,
13147.644232292296,
245.16739108600024,
-36772
],
[
13190,
13190,
12900,
12990,
7348,
33.072188080069736,
-68.06298831585809,
-60.33891408399143,
-7.724074231866659,
12991.667608112502,
13155.5,
13319.332391887498,
-0.024907056651210152,
13068,
13155.5,
13116.115385833837,
248.3697202941431,
-44120
],
[
12900,
13100,
12600,
13100,
4086,
40.75750311417309,
-65.77393490517352,
-61.42591824822785,
-4.348016656945667,
12990.523157925052,
13155,
13319.476842074948,
-0.025005981311280557,
13072,
13155,
13112.89230866707,
266.3433117017043,
-40034
],
[
13100,
13150,
12860,
13010,
3677,
37.01261125326264,
-70.4104436585676,
-63.2228233302958,
-7.187620328271798,
12977.59439947277,
13151.5,
13325.40560052723,
-0.026446504281219706,
13052,
13151.5,
13092.313846933655,
268.0330751515826,
-43711
],
[
13010,
13030,
12800,
13000,
5799,
36.61010295802108,
-74.03835856611295,
-65.38593037745923,
-8.652428188653715,
12956.723465330651,
13143,
13329.276534669349,
-0.028346121078802196,
13038,
13143,
13073.851077546926,
265.31642692646955,
-49510
],
[
13000,
13200,
12910,
12940,
3093,
34.206464045807216,
-80.82332484904873,
-68.47340927177713,
-12.349915577271602,
12925.376848227921,
13132.5,
13339.623151772079,
-0.03154359821390884,
13008,
13132.5,
13047.080862037541,
267.07953928886457,
-52603
],
[
13220,
13220,
12850,
12920,
2452,
33.41883271940335,
-86.81355968782736,
-72.14143935498718,
-14.67212033284018,
12893.294089809911,
13119,
13344.705910190089,
-0.03440901138655212,
12994,
13119,
13021.664689630034,
274.4310007682314,
-55055
],
[
13130,
13130,
12750,
13000,
9688,
39.42695645560472,
-84.13566892404742,
-74.54028526879924,
-9.595383655248185,
12880.721975520588,
13112.5,
13344.278024479412,
-0.035352224896764484,
12974,
13112.5,
13017.331751704027,
281.9716435705006,
-45367
],
[
13000,
13000,
12820,
12870,
4624,
34.04993467961961,
-91.44916568833287,
-77.92206135270597,
-13.527104335626902,
12844.582661371829,
13100.5,
13356.417338628171,
-0.03906985819291949,
12946,
13100.5,
12987.865401363222,
274.68795474403623,
-49991
],
[
13180,
13180,
12730,
12790,
5683,
31.22754066348856,
-102.5187239431034,
-82.84139387078545,
-19.677330072317943,
12793.478206639906,
13084.5,
13375.521793360094,
-0.04448344122589236,
12904,
13084.5,
12948.29232109058,
287.2102436908908,
-55674
]
] | 쏘카, 4개 분기 연속 영업이익 흑자…"올해 주주가치 실현 원년 만든다": 쏘카 제공모빌리티 플랫폼 기업 쏘카가 4개 분기 연속 영업이익 흑자를 기록했다. 핵심 사업인 카셰어링 부문이 안정적인 수요와 수익성 개선으로 실적 성장을 이끌었다.12일 공시에 따르면 쏘카의 올해 2분기 매출은 987억 원, 영업이익이 18억 원으로 집계됐다. 매출은 지난해 같은 기간보다 3％ 줄었지만 영업이익은 네 분기 연속 흑자를 달성했다. 최근 4개 분기 누적 영업이익은 109억 원으로, 직전 12개월과 비교해 346억 원 늘었다.카셰어링 부문 실적이 두드러졌다. 2분기 매출총이익은 187억 원으로 전년 동기 대비 20.4% 증가했고, 매출총이익률은 24.1％로 나타나며 2분기 역대 최고치를 기록했다. 쏘카 관계자는 데이터 기반 차량 재배치와 자산 최적화 전략이 매출과 이익률 개선에 효과적이었다고 설명했다.운영 효율성과 수익성도 개선했다. 차량 수요와 지역에 맞춘 공급 최적화로 2분기 단기 카셰어링 차량 가동률이 38％를 기록했다. 역대 2분기 가동률 중 가장 높은 수치다. 대당 매출은 179만원으로 전년 동기 대비 13.1％ 증가했다.월 단위 차량 구독 서비스 ‘쏘카플랜’도 실적 개선에 힘을 보탰다. 2분기 매출총이익은 5억 5천만 원으로 전년 동기 대비 적자에서 흑자로 전환했고, 매출총이익률은 7.6%를 기록했다. 1분기보다 운영 차량 대수가 16% 늘었지만 안정적인 수익성을 유지했다.박재욱 쏘카 대표는 “상반기에는 수익 중심 경영 전략으로 가동률과 이익률 개선을 입증했다”며 “하반기에는 요금체계와 사용자인터페이스(UI)·사용자경험(UX) 전면 개편해 이용 경험을 높이고, 채널 다변화를 통해 신규 매출 성장에도 속도를 낼 것”이라고 말했다. 그는 “올해를 구조적인 당기순이익 전환과 주주가치 실현의 원년으로 만들겠다”고 덧붙였다. |
0 | [
[
73600,
79600,
73400,
78000,
161086,
51.66863971634859,
-2743.811760549128,
-3614.277548577337,
870.4657880282089,
68141.40610942058,
76025,
83908.59389057942,
-0.20739477515499946,
75040,
76025,
74945.49187657429,
5410.342989284042,
197194
],
[
76600,
77400,
71500,
73600,
150540,
44.59282119049114,
-2665.817124582114,
-3424.5854637782923,
758.7683391961782,
68008.47477460136,
75955,
83901.52522539864,
-0.20924297874790704,
75060,
75955,
74676.39350125944,
5488.175632906611,
46654
],
[
73000,
76200,
72500,
75300,
91537,
47.57978124846534,
-2438.71799811699,
-3227.411970646032,
788.6939725290417,
67927.6705725251,
75845,
83762.3294274749,
-0.20877656872502884,
74940,
75845,
74801.11480100756,
5360.448801984711,
138191
],
[
77200,
77200,
73000,
76200,
67269,
49.14290442782153,
-2161.2048021899827,
-3014.1705369548226,
852.9657347648399,
68885.75963682131,
75380,
81874.24036317869,
-0.17230672229181979,
75340,
75380,
75080.89184080606,
5277.559601842946,
205460
],
[
75800,
77200,
73400,
74800,
98511,
46.8048457712736,
-2030.8317307122634,
-2817.502775706311,
786.6710449940474,
70298.65209210648,
74860,
79421.34790789352,
-0.12186342259934597,
75580,
74860,
75024.71347264486,
5172.019630282736,
106949
],
[
74800,
79100,
74500,
78000,
170200,
52.3815367969932,
-1650.2735495748784,
-2584.0569304800247,
933.7833809051463,
70318.70530875007,
74850,
79381.29469124993,
-0.12107667845691202,
75580,
74850,
75619.7707781159,
5131.161085262541,
277149
],
[
77900,
84300,
75700,
82500,
254966,
58.90581020094962,
-974.3345352982869,
-2262.1124514436774,
1287.7779161453905,
69759.28488023658,
74975,
80190.71511976342,
-0.13913211389832406,
77360,
74975,
76995.81662249271,
5378.935293458073,
532115
],
[
81600,
81800,
76000,
77500,
288834,
50.60874474282394,
-832.5095578986948,
-1976.191872734681,
1143.6823148359863,
69745.69481798516,
74990,
80234.30518201484,
-0.13986678709200798,
77800,
74990,
77096.65329799417,
5459.011343925354,
243281
],
[
77900,
86100,
77200,
82000,
375659,
56.54164273526272,
-352.9314752306527,
-1651.5397932338756,
1298.6083180032228,
69177.61819506083,
75260,
81342.38180493917,
-0.16163650823649137,
78960,
75260,
78077.32263839533,
5704.796247930685,
618940
],
[
83100,
83500,
73800,
74700,
256408,
46.73437024346813,
-555.5078323969356,
-1432.3334010664878,
876.8255686695522,
69164.4692745391,
75250,
81335.5307254609,
-0.16174168041092113,
78940,
75250,
77401.85811071628,
5990.167944507065,
362532
]
] | no news data |
0 | [
[
4490,
4540,
4455,
4530,
66479,
44.409080876460756,
59.26288892748289,
101.18027512668269,
-41.9173861991998,
4371.346105828467,
4557,
4742.653894171533,
-0.08148075232456992,
4484,
4557,
4523.784004817713,
165.5133998445183,
6842294
],
[
4470,
4500,
4355,
4355,
98417,
37.167114811831766,
41.11318042823041,
89.16685618699225,
-48.05367575876184,
4350.873813669405,
4552.25,
4753.626186330595,
-0.08847325447002927,
4449,
4552.25,
4490.027203854171,
166.19101414133843,
6743877
],
[
4400,
4520,
4340,
4500,
40573,
45.14865362227964,
37.99174863618646,
78.93183467683109,
-40.94008604064463,
4349.883055806809,
4551.75,
4753.616944193191,
-0.08869860787309965,
4464,
4551.75,
4492.021763083337,
167.17737027409999,
6784450
],
[
4475,
4635,
4475,
4570,
64310,
48.54668737930905,
40.697273600982044,
71.28492246166128,
-30.587648860679238,
4357.791008864982,
4556.5,
4755.208991135018,
-0.08722001147153194,
4488,
4556.5,
4507.61741046667,
166.66470096880713,
6848760
],
[
4530,
4615,
4505,
4505,
38410,
45.71466955997377,
37.168015113559704,
64.46154099204097,
-27.29352587848126,
4353.079877310754,
4552.75,
4752.420122689246,
-0.08771407289626992,
4492,
4552.75,
4507.093928373336,
162.61722232817806,
6810350
],
[
4510,
4600,
4485,
4485,
79140,
44.84775086006642,
32.38391783579482,
58.04601636079174,
-25.66209852499692,
4346.550006251558,
4546.5,
4746.449993748442,
-0.08795776696291281,
4483,
4546.5,
4502.675142698668,
159.21599216187963,
6731210
],
[
4485,
4545,
4485,
4505,
42901,
45.951551648720724,
29.862087571610573,
52.40923060295551,
-22.547143031344937,
4342.595623761264,
4542,
4741.404376238736,
-0.08780465708442818,
4513,
4542,
4503.140114158935,
152.12913557888822,
6774111
],
[
4505,
4530,
4440,
4445,
45044,
43.16078970249888,
22.759661152986155,
46.47931671296164,
-23.719655559975486,
4333.423131097485,
4537.5,
4741.576868902515,
-0.08995123698182494,
4502,
4537.5,
4491.512091327148,
147.6913401803962,
6729067
],
[
4485,
4505,
4400,
4415,
43186,
41.79403187754395,
14.542550299043796,
40.091963430178076,
-25.54941313113428,
4319.261948581204,
4530,
4740.738051418796,
-0.09304108230410428,
4471,
4530,
4476.209673061718,
144.64195873893934,
6685881
],
[
4415,
4550,
4415,
4450,
48816,
44.021220922819374,
10.730938657931802,
34.219758475728824,
-23.488819817797022,
4315.368144947654,
4528.25,
4741.131855052346,
-0.09402389667193534,
4460,
4528.25,
4470.967738449374,
143.95324740044367,
6734697
]
] | no news data |
0 | [
[
15240,
15260,
14950,
15050,
79464,
18.642787055717275,
-310.3052230722078,
-183.05445217971473,
-127.25077089249308,
14898.719576627616,
15828,
16757.280423372384,
-0.11742234310998025,
15144,
15828,
15394.48400208169,
323.85927076445824,
-1003931
],
[
14970,
15050,
14250,
14300,
199442,
13.346382014836456,
-383.81158537359806,
-223.2058788184914,
-160.60570655510665,
14595.614564512547,
15747,
16898.385435487453,
-0.1462355287340386,
14924,
15747,
15175.587201665352,
357.8693228527112,
-1203373
],
[
14400,
14460,
14220,
14440,
50269,
18.027911950840846,
-425.8600277992027,
-263.7367086146337,
-162.12331918456903,
14387.980008314844,
15678,
16968.019991685156,
-0.16456435663798394,
14794,
15678,
15028.469761332282,
349.450085506089,
-1153104
],
[
14510,
14760,
14400,
14420,
59605,
17.87930525191521,
-455.5463000380769,
-302.0986268993223,
-153.44767313875457,
14204.670407871115,
15610.5,
17016.329592128885,
-0.1801133329654892,
14664,
15610.5,
14906.775809065826,
350.2036508270827,
-1212709
],
[
14520,
14790,
14370,
14700,
154349,
26.95716184397141,
-451.27718227607875,
-331.9343379746736,
-119.34284430140514,
14096.728276108275,
15543.5,
16990.271723891725,
-0.18615777963672595,
14582,
15543.5,
14865.420647252662,
355.1891043394339,
-1058360
],
[
14820,
15490,
14780,
15290,
221033,
41.605309994347074,
-395.7241449152425,
-344.6922993627874,
-51.03184555245508,
14084.155363063108,
15495.5,
16906.84463693689,
-0.18216187111572923,
14630,
15495.5,
14950.33651780213,
386.2470254580458,
-837327
],
[
15300,
15800,
15210,
15520,
232475,
46.13984915702618,
-329.3424302317908,
-341.6223255365881,
12.279895304797321,
14092.777393494634,
15459,
16825.222606505366,
-0.17675433165215934,
14874,
15459,
15064.269214241705,
400.8008093538997,
-604852
],
[
15570,
15570,
14880,
15040,
136957,
39.283834233191584,
-311.8713725141952,
-335.67213493210954,
23.80076241791437,
14085.842920706138,
15392,
16698.157079293862,
-0.1697189552097014,
14994,
15392,
15059.415371393365,
421.4578944000497,
-741809
],
[
15110,
15110,
14840,
14990,
80562,
38.639749016689464,
-298.617736154094,
-328.26125517650644,
29.64351902241242,
14085.670809629151,
15325,
16564.32919037085,
-0.1617395354480716,
15108,
15325,
15045.532297114692,
410.63947337147476,
-822371
],
[
14990,
15020,
14540,
14790,
111988,
36.09074794293143,
-300.78519785311255,
-322.7660437118277,
21.980845858715156,
14074.083421996722,
15251,
16427.916578003278,
-0.15433959451882212,
15126,
15251,
14994.425837691755,
415.5937967020837,
-934359
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.