labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
5540,
5590,
5400,
5490,
82232,
48.979098125789676,
-106.48405523358178,
-59.00231240540673,
-47.48174282817506,
5486.908931419495,
5821,
6155.091068580505,
-0.11478820428809645,
5620,
5821,
5695.463120562752,
238.16806324971955,
1398244
],
[
5420,
5490,
5200,
5380,
119718,
45.08266909327077,
-127.00525669845501,
-72.6029012640164,
-54.40235543443862,
5409.741292041611,
5796,
6182.258707958389,
-0.13328457831552418,
5542,
5796,
5632.370496450202,
241.87034444616816,
1278526
],
[
5370,
5500,
5370,
5470,
60284,
48.67997486646259,
-134.45628056183432,
-84.97357712357999,
-49.48270343825433,
5366.311765436221,
5779,
6191.688234563779,
-0.14282340701290142,
5502,
5779,
5599.8963971601615,
233.87960555715614,
1338810
],
[
5470,
5580,
5450,
5530,
66832,
50.98507451368733,
-133.97538722902027,
-94.77393914466805,
-39.20144808435222,
5338.650765273819,
5766,
6193.349234726181,
-0.14823074392167215,
5486,
5766,
5585.91711772813,
226.459633731645,
1405642
],
[
5580,
5590,
5490,
5520,
64156,
50.57732622829513,
-132.86955470639805,
-102.39306225701405,
-30.476492449383997,
5311.502327252829,
5752.5,
6193.497672747171,
-0.15332383233278443,
5478,
5752.5,
5572.733694182504,
217.4268027508132,
1341486
],
[
5540,
5540,
5400,
5500,
80544,
49.72087521234958,
-132.08442034016844,
-108.33133387364492,
-23.753086466523513,
5294.776982863917,
5746.5,
6198.223017136083,
-0.1572167465887352,
5480,
5746.5,
5558.186955346004,
211.89631684004084,
1260942
],
[
5480,
5540,
5360,
5400,
150758,
45.56613790127202,
-137.94125899522896,
-114.25331889796173,
-23.68794009726723,
5249.931628397621,
5723,
6196.068371602379,
-0.16532181429403411,
5484,
5723,
5526.549564276803,
209.61800849432365,
1110184
],
[
5420,
5730,
5360,
5650,
161951,
55.56319782865731,
-121.01495014668399,
-115.6056451477062,
-5.409304998977788,
5242.78840149522,
5713,
6183.21159850478,
-0.16461109697349216,
5520,
5713,
5551.239651421442,
221.0738650304434,
1272135
],
[
5670,
5900,
5650,
5840,
257074,
61.36987330576585,
-91.21781415256282,
-110.72807894867753,
19.51026479611471,
5251.991616286414,
5704,
6156.008383713586,
-0.15848821308330513,
5582,
5704,
5608.991721137154,
223.14001752826886,
1529209
],
[
5870,
5880,
5530,
5540,
200317,
50.21277378995355,
-90.7645843662558,
-106.73538003219319,
15.970795665937388,
5256.11871907677,
5677,
6097.88128092323,
-0.14827594888963552,
5586,
5677,
5595.193376909723,
232.20144484767823,
1328892
]
] | no news data |
0 | [
[
1151,
1162,
1147,
1151,
22613,
34.47529278183073,
-4.088782750733344,
-4.23869284768192,
0.1499100969485756,
1152.3055566276444,
1166.7,
1181.0944433723557,
-0.02467548362450618,
1165.2,
1166.7,
1165.0713976372176,
24.88588912162165,
-269496
],
[
1151,
1151,
1143,
1151,
2880,
34.47529278183074,
-4.983250628476753,
-4.387604403840887,
-0.5956462246358667,
1149.8447995608772,
1165.8,
1181.7552004391227,
-0.027372105745621534,
1161,
1165.8,
1162.2571181097742,
23.679754184362963,
-269496
],
[
1140,
1160,
1138,
1152,
24580,
35.33205024488566,
-5.547483289062029,
-4.619580180885116,
-0.9279031081769133,
1147.9947530364461,
1165.1,
1182.2052469635537,
-0.02936271043438981,
1156.8000000000002,
1165.1,
1160.2056944878195,
23.559771742622754,
-244916
],
[
1153,
1260,
1105,
1180,
202609,
53.61882961801243,
-3.692708498477259,
-4.434205844403545,
0.7414973459262857,
1147.7272132163137,
1166,
1184.2727867836863,
-0.03134268745057692,
1159.4,
1166,
1164.1645555902555,
32.948359475292555,
-42307
],
[
1185,
1185,
1159,
1159,
33962,
43.64936175794969,
-3.8726688933356854,
-4.321898454189973,
0.44922956085428734,
1147.0226176288497,
1165.45,
1183.8773823711504,
-0.031622776388777404,
1158.6000000000001,
1165.45,
1163.1316444722045,
32.45204808420023,
-76269
],
[
1159,
1183,
1144,
1161,
30793,
44.703857588336476,
-3.809986366306248,
-4.2195160366132285,
0.4095296703069806,
1146.5997824859505,
1165.05,
1183.5002175140494,
-0.03167283380807592,
1160.6000000000001,
1165.05,
1162.7053155777637,
32.91975893532879,
-45476
],
[
1161,
1169,
1155,
1167,
23951,
47.85634550799935,
-3.238824997649999,
-4.023377828820583,
0.7845528311705836,
1146.578045134878,
1164.9999999999998,
1183.4219548651215,
-0.03162567358819182,
1163.8000000000002,
1164.9999999999998,
1163.564252462211,
31.568347582805302,
-21525
],
[
1168,
1168,
1160,
1167,
21112,
47.85634550799936,
-2.7544242102683256,
-3.7695871051101317,
1.015162894841806,
1146.5569234993748,
1164.9499999999998,
1183.3430765006249,
-0.03157745225224269,
1166.8,
1164.9499999999998,
1164.251401969769,
29.8848941840335,
-21525
],
[
1165,
1180,
1149,
1151,
52233,
40.68316966908678,
-3.6198717505217246,
-3.739644034192451,
0.11977228367072623,
1144.7618799474105,
1163.9999999999998,
1183.238120052589,
-0.03305518909379595,
1161,
1163.9999999999998,
1161.6011215758151,
29.96454459945968,
-73758
],
[
1152,
1160,
1140,
1158,
7730,
44.595872012132595,
-3.6982722820534946,
-3.7313696837646595,
0.03309740171116493,
1145.0168026512174,
1164.1,
1183.1831973487824,
-0.03278618219875012,
1160.8000000000002,
1164.1,
1160.880897260652,
29.252791413783985,
-66028
]
] | no news data |
0 | [
[
1976,
2005,
1974,
1983,
62875,
51.926984957202954,
-25.85083734255727,
-31.78485697790957,
5.9340196353523,
1950.5778597711892,
1996.65,
2042.722140228811,
-0.04614944054171827,
1988.4,
1996.65,
1993.3146134085714,
48.300008966248114,
-496019
],
[
1983,
2005,
1934,
1950,
108411,
46.13393169993218,
-27.644226869977274,
-30.956730956323113,
3.3125040863458395,
1946.3252767257898,
1992.15,
2037.9747232742104,
-0.046005294053369804,
1981.4,
1992.15,
1984.6516907268572,
49.92143689723039,
-604430
],
[
1963,
1979,
1947,
1955,
40029,
47.09695290313402,
-28.33540981174542,
-30.432466727407576,
2.0970569156621544,
1945.0937043489107,
1987.9,
2030.7062956510895,
-0.043066850094159045,
1977.2,
1987.9,
1978.721352581486,
48.641334261713936,
-564401
],
[
1956,
1990,
1945,
1969,
46239,
49.803033688675434,
-27.43721513863784,
-29.83341640965363,
2.3962012710157907,
1943.12272646959,
1986.4500000000003,
2029.7772735304106,
-0.043622818123195004,
1968,
1986.4500000000003,
1976.7770820651888,
48.381238957305804,
-518162
],
[
1970,
2015,
1964,
2000,
64176,
55.26025891959134,
-23.947892074081665,
-28.65631154253924,
4.708419468457574,
1943.100753828507,
1986.6500000000003,
2030.1992461714935,
-0.043841890792533374,
1971.3999999999999,
1986.6500000000003,
1981.4216656521512,
48.56829331749825,
-453986
],
[
2000,
2015,
1990,
1998,
67893,
54.845980607326084,
-21.100725660835906,
-27.145194366198574,
6.044468705362668,
1943.7519173352462,
1987.5000000000002,
2031.2480826647543,
-0.04402322783874622,
1974.4,
1987.5000000000002,
1984.7373325217209,
46.88484379481981,
-521879
],
[
2000,
2005,
1977,
1989,
47624,
52.92323057721768,
-19.34752433238623,
-25.58566035943611,
6.23813602704988,
1945.213618969354,
1988.3500000000004,
2031.4863810306467,
-0.04338912267020027,
1982.2,
1988.3500000000004,
1985.5898660173768,
45.53592638090411,
-569503
],
[
1989,
1998,
1959,
1965,
87673,
48.08242338707495,
-19.667978854741477,
-24.402124058497186,
4.734145203755709,
1942.6710858290105,
1987.0000000000005,
2031.3289141709904,
-0.04461893726320074,
1984.2,
1987.0000000000005,
1981.4718928139016,
45.06907449655382,
-657176
],
[
1975,
1975,
1959,
1963,
57223,
47.69094230591595,
-19.8544548610912,
-23.49259021901599,
3.638135357924792,
1940.4720107197927,
1984.6500000000005,
2028.8279892802084,
-0.04451967780737946,
1983,
1984.6500000000005,
1977.7775142511214,
42.99271203251426,
-714399
],
[
1951,
1990,
1951,
1976,
47580,
50.51144945495886,
-18.737255665369958,
-22.541523308286784,
3.8042676429168267,
1946.4154297081132,
1986.3000000000002,
2026.1845702918872,
-0.040159663990220036,
1978.2,
1986.3000000000002,
1977.4220114008972,
42.7075183159061,
-666819
]
] | no news data |
0 | [
[
38800,
39500,
38200,
38850,
24982,
56.741628410330605,
1023.0944152743759,
1143.2938702065321,
-120.19945493215619,
36658.71967758698,
38705,
40751.28032241302,
-0.1057372599102451,
39330,
38705,
39111.896157942,
1748.9347660710412,
724463
],
[
37500,
38600,
37500,
38400,
21516,
54.220253519237865,
902.1767774541731,
1095.0704516560604,
-192.89367420188728,
36647.731078492274,
38697.5,
40747.268921507726,
-0.10593805395737328,
39110,
38697.5,
38969.5169263536,
1720.4394256373953,
702947
],
[
39700,
40300,
39000,
40150,
53950,
61.40312352310905,
936.760659191008,
1063.40849316305,
-126.64783397204201,
36684.945383027276,
38805,
40925.054616972724,
-0.10926708501341188,
39310,
38805,
39205.61354108289,
1733.26518094901,
756897
],
[
40150,
40400,
39500,
39650,
22513,
58.57527837747159,
913.2949179968855,
1033.3857781298173,
-120.09086013293177,
36679.56226808381,
38820,
40960.43773191619,
-0.11027499906832493,
39170,
38820,
39294.490832866315,
1673.7462394526522,
734384
],
[
40000,
40300,
39700,
39900,
16537,
59.57767847352525,
904.4451786795908,
1007.5976582397719,
-103.15247956018118,
36733.43738047315,
38905,
41076.56261952685,
-0.11163411487093426,
39390,
38905,
39415.59266629306,
1600.6215080631769,
750921
],
[
39400,
40050,
38950,
38950,
26891,
54.20951983536512,
811.4210788876517,
968.362342369348,
-156.9412634816963,
36735.846494634,
38907.5,
41079.153505366,
-0.11163161371797198,
39410,
38907.5,
39322.47413303445,
1564.8628289158073,
724030
],
[
38750,
39550,
38400,
38550,
20336,
52.0816381791388,
697.383153650233,
914.166504625525,
-216.78335097529202,
36791.109649881895,
38932.5,
41073.890350118105,
-0.1100052835095668,
39440,
38932.5,
39167.97930642756,
1535.2297697075353,
703694
],
[
39000,
39000,
37500,
37600,
24104,
47.329867273556395,
524.3063386790309,
836.1944714362263,
-311.8881327571954,
36642.36524296998,
38865,
41087.63475703002,
-0.1143771906357916,
38930,
38865,
38854.38344514205,
1532.7133575855685,
679590
],
[
37700,
37700,
36000,
36100,
39742,
40.97328110722391,
263.0717247992652,
721.5699221088341,
-458.4981973095689,
36249.264935944695,
38770,
41290.735064055305,
-0.13003533990483904,
38220,
38770,
38303.50675611364,
1544.6624034723136,
639848
],
[
36100,
36100,
34150,
34600,
36324,
35.79593659005843,
-64.25535701307672,
564.4048662844519,
-628.6602232975287,
35735.40591552704,
38685,
41634.59408447296,
-0.15249290859366488,
37160,
38685,
37562.80540489091,
1573.615088938577,
603524
]
] | no news data |
0 | [
[
3450,
3475,
3435,
3450,
20085,
50.29214561413488,
-47.016370736351746,
-48.82536266470628,
1.808991928354537,
3393.356556967072,
3554,
3714.643443032928,
-0.09040148735674068,
3514,
3554,
3519.8793898413114,
107.99315502010701,
-13795
],
[
3400,
3445,
3350,
3395,
47927,
46.224496703871814,
-54.3666705037831,
-49.93362423252165,
-4.433046271261446,
3388.891682677188,
3536.25,
3683.608317322812,
-0.08334157218681491,
3479,
3536.25,
3494.9035118730494,
107.42221537581365,
-61722
],
[
3395,
3460,
3390,
3420,
12196,
48.27248247742294,
-57.51158718192755,
-51.44921682240283,
-6.062370359524721,
3380.2735764914414,
3524.25,
3668.2264235085586,
-0.08170613521092918,
3453,
3524.25,
3479.9228094984396,
104.74919999182697,
-49526
],
[
3420,
3475,
3400,
3405,
10629,
47.11311736637504,
-60.51673173395602,
-53.26271980471348,
-7.2540119292425445,
3369.2789319464687,
3512.75,
3656.2210680535313,
-0.0816858974043307,
3428,
3512.75,
3464.938247598752,
102.62425713526791,
-60155
],
[
3405,
3455,
3405,
3430,
13520,
49.29872841726996,
-60.1872383575228,
-54.64762351527534,
-5.53961484224746,
3360.039085294745,
3506.25,
3652.460914705255,
-0.08340016525076943,
3420,
3506.25,
3457.950598079002,
98.86538162560592,
-46635
],
[
3430,
3460,
3415,
3425,
17188,
48.86379102500782,
-59.64205422091527,
-55.64650965640333,
-3.9955445645119383,
3351.3732392546676,
3502,
3652.6267607453324,
-0.08602327855244568,
3415,
3502,
3451.3604784632016,
95.01785436663407,
-63823
],
[
3425,
3500,
3400,
3410,
19428,
47.50960482143209,
-59.73181531934597,
-56.46357078899186,
-3.26824453035411,
3342.2212402288583,
3493.5,
3644.7787597711417,
-0.08660584500995662,
3418,
3493.5,
3443.0883827705616,
95.3737219118745,
-83251
],
[
3410,
3580,
3400,
3410,
33410,
47.509604821432085,
-59.12143651818087,
-56.99514393482966,
-2.1262925833512085,
3335.0877449621735,
3485,
3634.9122550378265,
-0.08603285798440546,
3416,
3485,
3436.4707062164493,
101.41845606102632,
-83251
],
[
3410,
3500,
3380,
3410,
14806,
47.509604821432085,
-57.96947094441157,
-57.19000933674605,
-0.7794616076655174,
3329.556071349464,
3476.75,
3623.943928650536,
-0.08467328893393876,
3417,
3476.75,
3431.1765649731597,
102.74570919952444,
-83251
],
[
3410,
3410,
3355,
3360,
25476,
42.59506044304187,
-60.394917051066386,
-57.83099087961012,
-2.5639261714562664,
3316.784334696047,
3472.5,
3628.215665303953,
-0.08968504841120395,
3403,
3472.5,
3416.941251978528,
99.33530139955842,
-108727
]
] | no news data |
0 | [
[
3940,
3945,
3890,
3905,
29200,
25.599513042376202,
-164.43606793155868,
-183.9660248913654,
19.529956959806725,
3822.9360358661884,
4062,
4301.063964133811,
-0.11770751557548567,
3948,
4062,
3974.6181561917037,
130.43656681562507,
-1120759
],
[
3905,
3905,
3785,
3850,
45076,
23.13332793143828,
-164.37169568273703,
-180.04715904963973,
15.675463366902704,
3807.543385523624,
4040.25,
4272.956614476376,
-0.1151941659433827,
3925,
4040.25,
3949.6945249533633,
129.69109775736615,
-1165835
],
[
3850,
3910,
3850,
3890,
29749,
28.52623125738208,
-159.25719667659268,
-175.88916657503032,
16.63196989843763,
3823.179623069308,
4017.75,
4212.320376930692,
-0.09685539266041539,
3910,
4017.75,
3937.7556199626906,
124.71316220326858,
-1136086
],
[
3900,
3930,
3850,
3895,
28536,
29.194949986154235,
-153.03635333358397,
-171.31860392674105,
18.282250593157073,
3814.087029234681,
4004.75,
4195.412970765319,
-0.09521841351660862,
3896,
4004.75,
3929.2044959701525,
121.51936490303511,
-1107550
],
[
3900,
4030,
3900,
3920,
27087,
32.590965000828014,
-144.4241672006442,
-165.93971658152168,
21.515549380877474,
3812.63779133146,
3993,
4173.36220866854,
-0.09033919793064864,
3892,
3993,
3927.363596776122,
122.48226740996117,
-1080463
],
[
3920,
3975,
3875,
3915,
25748,
32.25772754028293,
-136.42972886628286,
-160.0377190384739,
23.60799017219105,
3810.86324131475,
3982.25,
4153.63675868525,
-0.08607533865791953,
3894,
3982.25,
3924.8908774208976,
120.87639116639251,
-1106211
],
[
3910,
3935,
3800,
3855,
57542,
28.492792088232406,
-133.39785007022965,
-154.70974524482506,
21.311895174595406,
3799.5960449444174,
3969.75,
4139.903955055583,
-0.08572527491936904,
3895,
3969.75,
3910.9127019367183,
121.88522036879304,
-1163753
],
[
3900,
3905,
3815,
3900,
36982,
34.652999954287196,
-125.91249944574065,
-148.95029608500818,
23.037796639267526,
3801.54162336499,
3958.75,
4115.95837663501,
-0.0794232404850066,
3897,
3958.75,
3908.7301615493748,
119.60770462816497,
-1126771
],
[
3865,
3910,
3835,
3845,
28438,
31.123823675213416,
-123.00047260950896,
-143.76033138990834,
20.759858780399384,
3809.331123962766,
3943,
4076.668876037234,
-0.06780059651901292,
3887,
3943,
3895.9841292395,
116.42144001186747,
-1155209
],
[
3825,
3905,
3755,
3755,
57590,
26.38792633306377,
-126.49674249440477,
-140.30761361080764,
13.810871116402865,
3777.038541773418,
3929.75,
4082.461458226582,
-0.07772069888750285,
3854,
3929.75,
3867.7873033916003,
118.81990858244836,
-1212799
]
] | no news data |
0 | [
[
7830,
7890,
7630,
7790,
74457,
42.90208655492191,
17.40777477966185,
9.468742657236453,
7.939032122425397,
7208.616515838141,
7826.5,
8444.383484161859,
-0.15789522370455736,
7964,
7826.5,
7956.846843981482,
265.2476491702234,
702458
],
[
7880,
7960,
7740,
7780,
32501,
42.58107408351584,
2.6130123429511514,
8.097596594379393,
-5.484584251428242,
7250.339628632492,
7843,
8435.660371367509,
-0.15113103949190568,
7914,
7843,
7921.477475185186,
262.01567422949313,
669957
],
[
7780,
7940,
7760,
7760,
54361,
41.90572008238664,
-10.603545262369153,
4.357368223029685,
-14.960913485398837,
7321.042259426298,
7864.5,
8407.957740573702,
-0.13820528719529576,
7852,
7864.5,
7889.18198014815,
256.15741178452936,
615596
],
[
7840,
7970,
7790,
7890,
50878,
47.7110009154343,
-10.46718959403097,
1.392456659617554,
-11.859646253648524,
7410.797973737641,
7892.5,
8374.20202626236,
-0.12206576528662887,
7822,
7892.5,
7889.3455841185205,
252.86045379992012,
666474
],
[
8100,
10140,
7590,
9400,
14542094,
76.76038914494248,
110.21476643778897,
23.156918615251836,
87.05784782253713,
7239.209889166261,
7999.5,
8759.79011083374,
-0.19008440798393378,
8124,
7999.5,
8191.476467294817,
416.9418499570687,
15208568
],
[
9290,
9320,
8530,
8550,
2195483,
57.42162214514252,
135.7038799506081,
45.66631088232309,
90.03756906828501,
7296.0504431740865,
8053,
8809.949556825914,
-0.18799194258684057,
8276,
8053,
8263.181173835854,
449.30314638870664,
13013085
],
[
8800,
9050,
8400,
8400,
2006562,
54.797930530392826,
142.16168820195526,
64.96538634624952,
77.19630185570574,
7350.585690860957,
8092.5,
8834.414309139043,
-0.18335849468990875,
8400,
8092.5,
8290.544939068684,
463.6386359323705,
11006523
],
[
8380,
8970,
8290,
8640,
2610980,
58.0969693851398,
164.74644750768857,
84.92159857853733,
79.82484892915124,
7339.964250430709,
8121,
8902.035749569292,
-0.1923496489519249,
8576,
8121,
8360.435951254949,
479.0930190800583,
13617503
],
[
8700,
9230,
8410,
8490,
2733712,
55.37664644081129,
168.59779514029833,
101.65683789088953,
66.9409572494088,
7354.616837773032,
8148,
8941.383162226968,
-0.19474304423833289,
8696,
8148,
8386.34876100396,
503.443517717197,
10883791
],
[
8580,
9150,
8580,
8790,
1961772,
59.46468700301059,
193.6255142810587,
120.05057316892338,
73.57494111213533,
7361.399930107087,
8193.5,
9025.600069892913,
-0.2031122401642553,
8574,
8193.5,
8467.079008803168,
514.6261235945401,
12845563
]
] | no news data |
0 | [
[
16480,
16480,
15940,
16430,
13216,
30.760627131989047,
-469.1218685296444,
-448.5802694446385,
-20.54159908500594,
16277.902509724785,
17362,
18446.097490275213,
-0.12488163693989335,
16840,
17362,
16932.570368632245,
544.210892930374,
-57213
],
[
16300,
16570,
16220,
16220,
4707,
28.307881063123112,
-500.2632857366625,
-458.91687270304334,
-41.34641303361917,
16158.45820231029,
17256.5,
18354.541797689708,
-0.12726124042415424,
16660,
17256.5,
16790.056294905797,
530.3386862924901,
-61920
],
[
16100,
16660,
16100,
16650,
9137,
39.02846362453098,
-484.65883157422286,
-464.0652644772793,
-20.59356709694356,
16117.75085211606,
17189,
18260.24914788394,
-0.12464356831507827,
16554,
17189,
16762.04503592464,
532.4573515573122,
-52783
],
[
16660,
16890,
16630,
16720,
4534,
40.586041345709084,
-461.3258964717461,
-463.5173908761727,
2.191494404426635,
16078.170644898597,
17139.5,
18200.829355101403,
-0.1238460112723712,
16534,
17139.5,
16753.63602873971,
512.9961121603613,
-48249
],
[
16740,
16910,
16550,
16670,
3820,
39.80386534926728,
-441.776435676682,
-459.16919983627463,
17.392764159592616,
16038.584913456876,
17090,
18141.415086543122,
-0.12304448057848133,
16538,
17090,
16736.90882299177,
502.0678184346213,
-52069
],
[
16870,
16870,
16470,
16510,
4338,
37.32495005157014,
-434.18895003181024,
-454.1731498753818,
19.98419984357156,
16017.168780809132,
17018.5,
18019.83121919087,
-0.11767561408947545,
16554,
17018.5,
16691.527058393418,
494.7772599750055,
-56407
],
[
16670,
16670,
16350,
16390,
8093,
35.53736149435702,
-432.86896612164855,
-449.9123131246352,
17.04334700298665,
16027.115673603832,
16934.5,
17841.884326396168,
-0.10716399378737701,
16588,
16934.5,
16631.221646714737,
482.2931699767908,
-64500
],
[
16700,
16880,
16240,
16400,
6825,
35.81323959345405,
-426.1040902248387,
-445.15066854467597,
19.046578319837238,
16174.753853217684,
16838.5,
17502.246146782316,
-0.07883673091811218,
16538,
16838.5,
16584.97731737179,
493.5579435498772,
-57675
],
[
16410,
16410,
16060,
16100,
7662,
31.462982057383428,
-439.87971064500016,
-444.0964769647408,
4.216766319740657,
16062.575395846474,
16786,
17509.424604153526,
-0.08619380485565664,
16414,
16786,
16487.981853897436,
483.303804724886,
-65337
],
[
16010,
16270,
16010,
16200,
6749,
34.326658219519246,
-437.68249347395977,
-442.8136802665846,
5.131186792624817,
15984.265949325421,
16748.5,
17512.73405067458,
-0.09125999948348552,
16320,
16748.5,
16430.38548311795,
467.3535329588227,
-58588
]
] | no news data |
0 | [
[
262500,
267000,
253000,
259500,
225938,
29.77210214639873,
2258.158790935355,
10119.90627547158,
-7861.747484536225,
264567.29635252355,
300450,
336332.70364747645,
-0.238859734714438,
287200,
300450,
291231.3162842883,
15762.897732672183,
-67153
],
[
266000,
266000,
259500,
263500,
146912,
32.116970393961864,
-342.3568120530108,
8027.453657966662,
-8369.810470019673,
261101.08398328195,
299625,
338148.9160167181,
-0.25714754120462624,
278400,
299625,
285685.05302743067,
15101.262180338455,
79759
],
[
274000,
282500,
273000,
281500,
230959,
41.57132733382726,
-939.9988735162187,
6233.963151670086,
-7173.962025186304,
260148.91642368343,
299250,
338351.0835763166,
-0.26132720853010244,
273300,
299250,
284848.04242194456,
15379.743453171423,
310718
],
[
290500,
290500,
283500,
286500,
122833,
43.908289309169135,
-998.6643191240146,
4787.4376575112665,
-5786.101976635281,
260033.15042969186,
299200,
338366.8495703081,
-0.26181049178013455,
273400,
299200,
285178.43393755564,
14924.047492230608,
433551
],
[
287000,
288500,
281000,
286000,
112573,
43.71997202413968,
-1073.132525009045,
3615.323621007204,
-4688.4561460162495,
259410.3611190561,
298900,
338389.63888094394,
-0.26423311395747023,
275400,
298900,
285342.74715004454,
14393.758385642708,
320978
],
[
288000,
290000,
284000,
287000,
75268,
44.23510486279682,
-1039.4750507022836,
2684.363886665307,
-3723.8389373675905,
258291.65099265988,
298050,
337808.34900734015,
-0.26678979370803646,
280900,
298050,
285674.1977200357,
13794.204215239659,
396246
],
[
284000,
286500,
279000,
283500,
55072,
42.75989341721747,
-1280.4616443286068,
1891.3987804665244,
-3171.860424795131,
257086.72953771663,
297375,
337663.2704622834,
-0.2709593641851762,
284900,
297375,
285239.3581760286,
13380.332485579684,
341174
],
[
287500,
294500,
284000,
284500,
101553,
43.34128742744169,
-1374.9045693140943,
1238.1381105104008,
-2613.0426798244953,
255892.161295949,
296075,
336257.838704051,
-0.27143689068007093,
285500,
296075,
285091.4865408229,
13210.308736609708,
442727
],
[
280500,
280500,
272000,
274000,
101019,
38.87621897288512,
-2270.8367234274046,
536.3431437228398,
-2807.1798671502447,
253786.2732005827,
295150,
336513.7267994173,
-0.28028952599977836,
283000,
295150,
282873.18923265836,
13159.572398280443,
341708
],
[
279000,
282500,
274000,
274000,
85724,
38.87621897288512,
-2946.899388633843,
-160.30536274849675,
-2786.594025885346,
251469.64364250493,
293675,
335880.35635749507,
-0.2874290038818086,
280600,
293675,
281098.55138612667,
12826.745798403268,
341708
]
] | no news data |
0 | [
[
3355,
3355,
3225,
3340,
578600,
33.4660810104559,
-130.93582126720003,
-173.39633067443594,
42.46050940723592,
3107.3569981208057,
3394,
3680.6430018791943,
-0.16891160982863543,
3372,
3394,
3365.2805926267906,
144.31751821013296,
278172
],
[
3340,
3405,
3340,
3375,
383957,
36.388296524211945,
-121.38024591326075,
-162.99311372220092,
41.612867808940166,
3139.880388383305,
3375.75,
3611.619611616695,
-0.13974353054384642,
3370,
3375.75,
3367.224474101433,
138.65198119512345,
662129
],
[
3370,
3455,
3370,
3410,
483773,
39.261193639644816,
-109.7184105685701,
-152.33817309147477,
42.619762522904665,
3163.905285584946,
3364,
3564.094714415054,
-0.11896237480086451,
3382,
3364,
3375.7795792811467,
134.81969682404323,
1145902
],
[
3455,
3560,
3435,
3450,
1214176,
42.45959242314579,
-96.14040953704853,
-141.09862038058952,
44.958210843540996,
3202.883722135041,
3353.5,
3504.116277864959,
-0.08982631749811189,
3393,
3353.5,
3390.6236634249176,
135.90400419375445,
2360078
],
[
3450,
3450,
3380,
3400,
553945,
39.649027664431756,
-88.39536132674402,
-130.55796856982042,
42.162607243076394,
3206.5738493459053,
3350.5,
3494.4261506540947,
-0.08591323722076988,
3395,
3350.5,
3392.498930739934,
131.196575322772,
1806133
],
[
3400,
3400,
3310,
3350,
391430,
37.01069417817211,
-85.30855305568866,
-121.50808546699406,
36.1995324113054,
3208.8568415073087,
3345.75,
3482.6431584926913,
-0.08183107434368457,
3397,
3345.75,
3383.9991445919477,
128.25396279971685,
1414703
],
[
3340,
3485,
3315,
3475,
881787,
46.58084634853306,
-71.94642631277384,
-111.59575363615002,
39.649327323376184,
3202.4637313287544,
3350.5,
3498.5362686712456,
-0.08836667283763354,
3417,
3350.5,
3402.1993156735584,
131.23582259973708,
2296490
],
[
3490,
3495,
3435,
3455,
411496,
45.39250599055187,
-62.253062895244966,
-101.72721548796902,
39.47415259272405,
3199.4232717213413,
3354.25,
3509.0767282786587,
-0.0923167493649303,
3426,
3354.25,
3412.7594525388467,
126.14754955689872,
1884994
],
[
3445,
3445,
3375,
3390,
580281,
41.6716551045603,
-59.13429596817559,
-93.20863158401033,
34.07433561583474,
3242.302576293688,
3366,
3489.697423706312,
-0.07349817213684601,
3414,
3366,
3408.2075620310775,
122.85129601712025,
1304713
],
[
3400,
3420,
3350,
3360,
354081,
40.040301788965216,
-58.41008488892521,
-86.24892224499331,
27.838837356068098,
3269.9721550157183,
3373,
3476.0278449842817,
-0.06108973909533456,
3406,
3373,
3398.566049624862,
119.0762034444688,
950632
]
] | no news data |
0 | [
[
2315,
2335,
2250,
2300,
15817,
25.39472377778382,
-90.34081424634815,
-75.70873472379742,
-14.632079522550725,
2264.904338330337,
2482,
2699.095661669663,
-0.17493606903276637,
2345,
2482,
2380.283098410999,
100.08405974320495,
-151842
],
[
2295,
2365,
2270,
2350,
19446,
32.619850195716765,
-88.10359753056309,
-78.18770728515055,
-9.915890245412541,
2253.4931155205745,
2468.75,
2684.0068844794255,
-0.17438532413523078,
2333,
2468.75,
2374.2264787287995,
99.72091261869032,
-132396
],
[
2350,
2410,
2320,
2395,
15381,
38.40176111377815,
-81.7570192201265,
-78.90156967214574,
-2.8554495479807542,
2256.300225338136,
2456,
2655.699774661864,
-0.1626219663370228,
2329,
2456,
2378.3811829830397,
99.0265617173553,
-117015
],
[
2365,
2460,
2365,
2385,
16095,
37.629019159848134,
-76.65064568095113,
-78.45138487390682,
1.8007391929556888,
2263.0873043435968,
2442.75,
2622.4126956564032,
-0.14709871714780737,
2349,
2442.75,
2379.704946386432,
98.73895016611566,
-133110
],
[
2385,
2430,
2385,
2390,
5151,
38.29757893465964,
-71.37755364107397,
-77.03661862734025,
5.659064986266273,
2269.9906716071982,
2431.5,
2593.0093283928018,
-0.13284748376952643,
2364,
2431.5,
2381.763957109146,
94.90045372567882,
-127959
],
[
2390,
2440,
2335,
2335,
6710,
33.98248572954095,
-70.82025869654262,
-75.79334664118073,
4.9730879446381095,
2259.6305763685964,
2423.25,
2586.8694236314036,
-0.13504130703097378,
2371,
2423.25,
2372.4111656873165,
95.62184988813033,
-134669
],
[
2355,
2440,
2340,
2390,
9086,
41.12622254367479,
-65.18909874061,
-73.6724970610666,
8.483398320456587,
2264.661490439315,
2414.5,
2564.338509560685,
-0.1241155597934852,
2379,
2414.5,
2375.928932549853,
96.29171775326388,
-125583
],
[
2390,
2450,
2335,
2345,
13945,
37.54634288431627,
-63.624069159858664,
-71.66281148082501,
8.03874232096635,
2263.4670393605525,
2405,
2546.5329606394475,
-0.11769892776669234,
2369,
2405,
2369.7431460398825,
97.62802362803075,
-139528
],
[
2340,
2405,
2300,
2390,
13502,
42.8990966849105,
-58.08310217596636,
-68.94686961985329,
10.863767443886928,
2262.462961321087,
2401.25,
2540.037038678913,
-0.11559565949310832,
2370,
2401.25,
2373.794516831906,
98.1545933688857,
-126026
],
[
2390,
2435,
2370,
2420,
13845,
46.20905117979058,
-50.686810639572286,
-65.29485782379709,
14.608047184224802,
2267.2865322815614,
2396.75,
2526.2134677184386,
-0.10803251713231547,
2376,
2396.75,
2383.035613465525,
95.78640812825101,
-112181
]
] | no news data |
0 | [
[
3340,
3340,
3295,
3340,
35779,
36.000104998910324,
-70.37646665653847,
-65.61421073720146,
-4.762255919337008,
3249.816754579645,
3431,
3612.183245420355,
-0.10561541557584085,
3329,
3431,
3359.4422047797725,
79.97732415941984,
-82310
],
[
3330,
3385,
3320,
3375,
11076,
42.03858310954439,
-65.25631531751151,
-65.54263165326347,
0.28631633575196247,
3261.8337200558108,
3418.25,
3574.6662799441892,
-0.09151833829836274,
3341,
3418.25,
3362.5537638238184,
78.90751529088985,
-71234
],
[
3375,
3400,
3335,
3350,
5929,
39.193964313146054,
-62.495441016935274,
-64.93319352599784,
2.4377525090625625,
3266.4971436888954,
3407,
3547.5028563111046,
-0.08247892944590816,
3345,
3407,
3360.043011059055,
77.91412134154056,
-77163
],
[
3330,
3350,
3310,
3330,
11373,
37.034917507306844,
-61.215605698626405,
-64.18967596052354,
2.9740702618971397,
3266.8811254809743,
3396.5,
3526.1188745190257,
-0.07632496659445057,
3347,
3396.5,
3354.0344088472443,
75.20596981714482,
-88536
],
[
3330,
3380,
3305,
3330,
7723,
37.034917507306844,
-59.51527197973928,
-63.25479516436669,
3.7395231846274086,
3261.4827314280155,
3389.5,
3517.5172685719845,
-0.0755375533689243,
3345,
3389.5,
3349.2275270777955,
75.19125768734877,
-88536
],
[
3370,
3370,
3300,
3340,
9804,
38.983981510548496,
-56.707144171725304,
-61.94526496583841,
5.238120794113108,
3257.483930706516,
3384,
3510.516069293484,
-0.07477309059898592,
3345,
3384,
3347.3820216622366,
74.82045356682386,
-78732
],
[
3360,
3360,
3300,
3335,
7787,
38.344853148077185,
-54.25966917488586,
-60.408145807647905,
6.148476632762048,
3257.6413931553434,
3376.5,
3495.3586068446566,
-0.07040343956443454,
3337,
3376.5,
3344.9056173297895,
73.76184974062217,
-86519
],
[
3335,
3360,
3300,
3310,
16437,
35.23440130175295,
-53.71808997024027,
-59.07013464016639,
5.352044669926116,
3267.5795166850594,
3365.5,
3463.4204833149406,
-0.058190749258618696,
3329,
3365.5,
3337.9244938638317,
72.77886047343488,
-102956
],
[
3315,
3330,
3255,
3330,
19804,
39.464961660229115,
-51.086162217652145,
-57.47334015566354,
6.387177938011398,
3265.3801385969587,
3361,
3456.6198614030413,
-0.05689964974890886,
3329,
3361,
3336.3395950910653,
72.93751329676097,
-83152
],
[
3325,
3330,
3280,
3320,
10834,
38.124028936493055,
-49.239652870551254,
-55.82660269864109,
6.5869498280898355,
3271.2871824566205,
3353.5,
3435.7128175433795,
-0.049031052657450135,
3327,
3353.5,
3333.0716760728524,
71.29911948984947,
-93986
]
] | no news data |
0 | [
[
18470,
18470,
17800,
18080,
55347,
40.65045489665237,
144.86524371610358,
207.93085821507324,
-63.065614498969666,
17936.34482940821,
18692,
19447.65517059179,
-0.08085332448018277,
18756,
18692,
18644.117053581947,
513.1640670126951,
69682
],
[
18260,
18260,
17910,
18110,
25826,
41.21422203055784,
91.198846935029,
184.5844559590644,
-93.3856090240354,
17904.856780574122,
18683.5,
19462.143219425878,
-0.08335089457819764,
18498,
18683.5,
18537.29364286556,
501.5094907975026,
95508
],
[
18110,
18110,
17640,
17700,
50563,
36.15894055199829,
15.406668865129177,
150.74889854027737,
-135.3422296751482,
17770.311250772662,
18601.5,
19432.688749227338,
-0.08936792723461422,
18254,
18601.5,
18369.83491429245,
499.2588128833953,
44945
],
[
17740,
18180,
17740,
18040,
19636,
42.46175589865068,
-17.02773468097439,
117.19357189602702,
-134.22130657700143,
17727.593094797063,
18543,
19358.406905202937,
-0.08794767893037127,
18084,
18543,
18303.86793143396,
497.88318339172423,
64581
],
[
18040,
18250,
18010,
18150,
17972,
44.375138805941155,
-33.470327377428475,
87.06079204133593,
-120.5311194187644,
17685.411089778285,
18514.5,
19343.588910221715,
-0.08956103704898487,
18016,
18514.5,
18273.09434514717,
479.46295600660113,
82553
],
[
18150,
18260,
18000,
18090,
20686,
43.52492804768839,
-50.7575971267579,
59.49711420771716,
-110.25471133447506,
17641.672508908912,
18492,
19342.327491091088,
-0.09196706587617215,
18018,
18492,
18236.475476117736,
463.7870305775582,
61867
],
[
18140,
18650,
18010,
18300,
28800,
47.32869317880423,
-46.97118343034526,
38.203454680104684,
-85.17463811044995,
17623.457914331528,
18474.5,
19325.542085668472,
-0.09213154192735633,
18056,
18474.5,
18249.18038089419,
476.3736712505898,
90667
],
[
18300,
18750,
17860,
17900,
23796,
41.58351529485353,
-75.37816776016189,
15.48713019205137,
-90.86529795221325,
17554.680988488864,
18431.5,
19308.319011511136,
-0.0951435327033758,
18096,
18431.5,
18179.344304715356,
505.9184090184048,
66871
],
[
17900,
17900,
16840,
17010,
71205,
32.21364575372268,
-167.772492602493,
-21.164794366857507,
-146.6076982356355,
17281.564917059,
18365,
19448.435082941,
-0.11798911875208272,
17890,
18365,
17945.475443772288,
545.4956655170902,
-4334
],
[
17010,
17210,
17010,
17200,
11631,
35.55227514461292,
-223.0925762527222,
-61.55035074403045,
-161.54222550869176,
17113.62359638709,
18315,
19516.37640361291,
-0.13119043446496428,
17700,
18315,
17796.38035501783,
520.8174036944409,
7297
]
] | no news data |
0 | [
[
1564,
1564,
1503,
1517,
84444,
38.502493729521866,
-119.90841555239513,
-143.2060420414105,
23.297626489015386,
1374.0909039383796,
1638.85,
1903.6090960616202,
-0.32310351290431744,
1592.4,
1638.85,
1598.5007267403014,
73.73860934462394,
1618186
],
[
1515,
1596,
1515,
1523,
41280,
39.242461054229565,
-118.42143715994575,
-138.24912106511758,
19.827683905171824,
1416.5742835491847,
1613.7500000000002,
1810.9257164508158,
-0.24436959436197123,
1569.4,
1613.7500000000002,
1583.4005813922413,
74.25728010572223,
1659466
],
[
1521,
1598,
1521,
1577,
102300,
45.5881099880119,
-111.59920124381097,
-132.91913710085626,
21.319935857045294,
1510.8557126508667,
1592.8500000000001,
1674.8442873491335,
-0.1029529300927688,
1557.2000000000003,
1592.8500000000001,
1582.1204651137932,
74.45318866959921,
1761766
],
[
1577,
1593,
1558,
1575,
44570,
45.39898759479495,
-105.14190300474434,
-127.36369028163388,
22.221787276889543,
1510.5804465877397,
1592.7000000000003,
1674.8195534122608,
-0.10311992642966097,
1551.6000000000001,
1592.7000000000003,
1580.6963720910346,
71.63510376462784,
1717196
],
[
1575,
1583,
1545,
1558,
39556,
43.738046028007936,
-100.24069323903996,
-121.93909087311509,
21.698397634075135,
1507.9591243560892,
1591.45,
1674.9408756439109,
-0.10492428369588845,
1550,
1591.45,
1576.1570976728276,
69.23259635286871,
1677640
],
[
1558,
1558,
1519,
1532,
63348,
41.25225298513133,
-97.33244406945346,
-117.01776151238278,
19.685317442929318,
1500.7194205617802,
1588.3,
1675.8805794382197,
-0.110282162611874,
1553,
1588.3,
1567.3256781382622,
67.07312518480667,
1614292
],
[
1519,
1548,
1514,
1538,
57966,
42.070469396632326,
-93.46606715231906,
-112.30742264037004,
18.84135548805098,
1495.0128262124433,
1585.2,
1675.3871737875568,
-0.11378649228811094,
1556,
1585.2,
1561.4605425106097,
64.71075910017763,
1672258
],
[
1530,
1563,
1523,
1529,
46423,
41.144775063696564,
-90.08966281949506,
-107.86387067619505,
17.774207856699988,
1488.3706021688133,
1581.35,
1674.3293978311865,
-0.1175949635832505,
1546.3999999999999,
1581.35,
1554.9684340084877,
62.945704878736365,
1625835
],
[
1529,
1537,
1512,
1517,
43334,
39.884633677966825,
-87.37493392261604,
-103.76608332547926,
16.39114940286322,
1481.064119235464,
1578.3999999999999,
1675.7358807645358,
-0.1233348717239431,
1534.8000000000002,
1578.3999999999999,
1547.3747472067903,
60.235297387398056,
1582501
],
[
1517,
1530,
1517,
1522,
25797,
40.69959256767929,
-83.85342343164098,
-99.7835513467116,
15.930127915070628,
1478.6169605171644,
1577.6,
1676.5830394828354,
-0.1254855977216474,
1527.6000000000001,
1577.6,
1542.2997977654325,
56.861347574012484,
1608298
]
] | no news data |
0 | [
[
5200,
5200,
5020,
5160,
12685,
31.771974363442695,
-43.65004695964399,
-25.909855788494532,
-17.740191171149455,
5168.068130124533,
5354.5,
5540.931869875467,
-0.06963558497542885,
5256,
5354.5,
5274.068453667532,
85.50894641608913,
-9723
],
[
5130,
5200,
5130,
5190,
4784,
36.34463140001941,
-48.52621556921622,
-30.433127744638874,
-18.093087824577346,
5149.598761613935,
5340,
5530.401238386065,
-0.07131132523822675,
5228,
5340,
5257.254762934025,
84.40116452922562,
-4939
],
[
5190,
5250,
5190,
5190,
1280,
36.34463140001941,
-51.793570285328315,
-34.705216252776765,
-17.08835403255155,
5140.07781965991,
5324,
5507.92218034009,
-0.06909172815179927,
5206,
5324,
5243.80381034722,
82.65822420570952,
-4939
],
[
5190,
5240,
5190,
5210,
445,
39.48064696508714,
-52.167781868774,
-38.19772937597621,
-13.970052492797791,
5142.776704937671,
5308.5,
5474.223295062329,
-0.062436957732816906,
5198,
5308.5,
5237.0430482777765,
80.3254939053017,
-4494
],
[
5240,
5240,
5150,
5220,
5123,
41.04459208270207,
-51.068742147898774,
-40.77193193036072,
-10.296810217538052,
5151.086721601337,
5294.5,
5437.913278398663,
-0.05417443701904367,
5194,
5294.5,
5233.634438622222,
81.01653005492301,
629
],
[
5220,
5240,
5180,
5230,
2607,
42.640891331628666,
-48.827970376296435,
-42.38313961954787,
-6.444830756748566,
5153.515870788621,
5284.5,
5415.484129211379,
-0.049572950784891205,
5208,
5284.5,
5232.907550897778,
79.51534933671424,
3236
],
[
5220,
5230,
5190,
5220,
3626,
41.432746320186965,
-47.31365664781879,
-43.36924302520205,
-3.944413622616736,
5146.601146494193,
5279.5,
5412.398853505807,
-0.05034524235469533,
5214,
5279.5,
5230.326040718222,
76.6928243840918,
-390
],
[
5190,
5300,
5180,
5300,
11752,
52.92399155801977,
-39.20627516085915,
-42.53664945233347,
3.330374291474321,
5147.857076319134,
5277,
5406.142923680866,
-0.04894558411251327,
5236,
5277,
5244.260832574578,
79.78619407094239,
11362
],
[
5300,
5320,
5180,
5270,
2744,
49.038339238044436,
-34.80070533306025,
-40.98946062847883,
6.188755295418581,
5147.797762026371,
5273.5,
5399.202237973629,
-0.04767317264573018,
5248,
5273.5,
5249.408666059662,
84.08718020873222,
8618
],
[
5250,
5290,
5220,
5290,
635,
51.59009442705896,
-29.357017230562633,
-38.66297194889559,
9.305954718332956,
5149.71746379285,
5270.5,
5391.28253620715,
-0.04583342612926662,
5262,
5270.5,
5257.52693284773,
83.08095305096563,
9253
]
] | no news data |
0 | [
[
1176,
1177,
1146,
1177,
23920,
50.26122318146402,
-16.722947582834195,
-18.517641462205088,
1.794693879370893,
1152.2245685894097,
1194.2,
1236.1754314105904,
-0.07029883002945958,
1186.6000000000001,
1194.2,
1192.1704366722483,
51.9376950638857,
803249
],
[
1215,
1215,
1162,
1165,
39589,
47.43341960024066,
-17.88475870509751,
-18.391064910783573,
0.5063062056860623,
1148.6043020617935,
1192.4,
1236.1956979382066,
-0.0734580643042713,
1178.8000000000002,
1192.4,
1186.7363493377989,
52.013573987893864,
763660
],
[
1185,
1205,
1162,
1173,
126379,
49.47431985234755,
-17.953018032168984,
-18.303455535060657,
0.35043750289167264,
1146.6517937580456,
1191.25,
1235.8482062419544,
-0.074876316880511,
1172.8000000000002,
1191.25,
1183.9890794702392,
51.36974727447287,
890039
],
[
1191,
1191,
1166,
1175,
18530,
49.99699619050019,
-17.642360604294254,
-18.171236548907377,
0.528875944613123,
1145.0507871439772,
1190.1000000000001,
1235.149212856023,
-0.07570660088399782,
1173.2,
1190.1000000000001,
1182.1912635761914,
49.48619389772481,
908569
],
[
1166,
1174,
1166,
1174,
17636,
49.72004269430674,
-17.277687569870523,
-17.992526753100005,
0.7148391832294827,
1146.7396847030955,
1190.65,
1234.5603152969047,
-0.07375856094890124,
1172.8,
1190.65,
1180.5530108609532,
46.59432290503018,
890933
],
[
1172,
1181,
1137,
1177,
70998,
50.60405872965089,
-16.55576211475386,
-17.705173825430776,
1.1494117106769153,
1150.1199221235865,
1191.6499999999999,
1233.1800778764132,
-0.06970180485278953,
1172.8000000000002,
1191.6499999999999,
1179.8424086887626,
46.40901412609946,
961931
],
[
1177,
1177,
1129,
1160,
152924,
45.700630893729475,
-17.15760670559098,
-17.59566040146282,
0.4380536958718402,
1146.0164489586887,
1189.6999999999998,
1233.383551041311,
-0.07343624618191334,
1171.8000000000002,
1189.6999999999998,
1175.8739269510102,
46.522655974235214,
809007
],
[
1160,
1177,
1145,
1156,
96458,
44.60541983158224,
-17.752697405470826,
-17.62706780226442,
-0.1256296032064057,
1141.9456468602423,
1187,
1232.0543531397577,
-0.075912979173981,
1168.4,
1187,
1171.8991415608082,
45.485323404646984,
712549
],
[
1191,
1191,
1140,
1164,
94586,
47.32436282978477,
-17.37844997767911,
-17.57734423734736,
0.19889425966825058,
1141.6409793812516,
1186.9,
1232.1590206187486,
-0.07626425245386896,
1166.2,
1186.9,
1170.3193132486465,
45.879228875743635,
807135
],
[
1159,
1159,
1132,
1144,
82643,
41.800543693343556,
-18.4826327624271,
-17.75840194236331,
-0.7242308200637915,
1136.0602862098394,
1185.15,
1234.2397137901607,
-0.082841351373515,
1160.2,
1185.15,
1165.0554505989173,
44.88785538461909,
724492
]
] | no news data |
0 | [
[
5260,
5300,
5060,
5290,
2263270,
22.423347068880595,
-340.32819251365345,
-371.4396276600123,
31.111435146358872,
5195.8291237053145,
5726.5,
6257.1708762946855,
-0.18533864534870706,
5484,
5726.5,
5529.95997117563,
269.1701772885162,
-12637012
],
[
5320,
5520,
5300,
5420,
1501158,
29.19236278781822,
-328.8103236420884,
-362.9137668564275,
34.10344321433911,
5194.968861529771,
5686,
6177.031138470229,
-0.17271584188189554,
5440,
5686,
5507.967976940504,
266.3723074821936,
-11135854
],
[
5410,
5520,
5390,
5420,
834133,
29.192362787818215,
-316.0392261086163,
-353.5388587068653,
37.499632598249036,
5198.507871439758,
5649,
6099.492128560242,
-0.15949446930792785,
5394,
5649,
5490.374381552403,
256.6314283763227,
-11135854
],
[
5490,
5910,
5490,
5740,
3927844,
43.312991045522146,
-276.90472831334773,
-338.2120326281618,
61.307304314814075,
5248.465429514513,
5627,
6005.534570485487,
-0.1345422322678113,
5456,
5627,
5540.299505241923,
273.3006120637282,
-7208010
],
[
5750,
5750,
5540,
5580,
1243140,
39.11298804906474,
-255.85172031633192,
-321.73997016579585,
65.88824984946393,
5274.545767162833,
5605,
5935.454232837167,
-0.11791408843431478,
5490,
5605,
5548.239604193538,
268.7791397734619,
-8451150
],
[
5610,
5610,
5440,
5530,
1011935,
37.876924394031576,
-240.4301132495384,
-305.4779987825444,
65.04788553300597,
5292.97226366496,
5584.5,
5876.02773633504,
-0.10440602966605414,
5538,
5584.5,
5544.591683354831,
261.72348693250035,
-9463085
],
[
5470,
5740,
5420,
5630,
2316594,
41.83595724537536,
-217.63050528268377,
-287.90850008257223,
70.27799479988846,
5300.340244557038,
5576.5,
5852.659755442962,
-0.09904411564349029,
5580,
5576.5,
5561.673346683865,
265.8860950087503,
-7146491
],
[
5660,
5710,
5530,
5540,
958955,
39.40216535979046,
-204.46693202907682,
-271.22018647187315,
66.75325444279633,
5318.5365403837295,
5560.5,
5802.4634596162705,
-0.08702938930537558,
5604,
5560.5,
5557.338677347092,
259.7513739366967,
-8105446
],
[
5520,
5570,
5340,
5380,
986204,
35.45346178969113,
-204.587016436888,
-257.89355246487617,
53.30653602798816,
5309.416645347024,
5558,
5806.583354652976,
-0.08945064938933994,
5532,
5558,
5521.870941877673,
257.62627579836123,
-9091650
],
[
5380,
5420,
5300,
5380,
741768,
35.45346178969113,
-202.34962369158984,
-246.7847667102189,
44.43514301862905,
5287.032390681574,
5547,
5806.967609318426,
-0.09373268769368169,
5492,
5547,
5493.496753502139,
247.79582752704974,
-9091650
]
] | 한화투자증권, '서울세계불꽃축제' 이벤트…50명에 티켓: 신청자 전원에 테슬라 등 주식 랜덤 제공[서울=뉴시스]한화투자증권은 다음달 19일까지 ‘한화와 함께하는 서울세계불꽃축제 2025’ 티켓 이벤트를 실시한다고 29일 밝혔다. (사진=한화투자증권 제공) 2025.08.29. photo@newsis.com *재판매 및 DB 금지 [서울=뉴시스] 김진아 기자 = 한화투자증권은 다음 달 19일까지 '한화와 함께하는 서울세계불꽃축제 2025' 티켓 이벤트를 실시한다고 29일 밝혔다.이벤트는 모바일트레이딩시스템(MTS) 이용 고객을 대상으로 진행된다. 계좌를 보유한 개인 고객이라면 모바일 애플리케이션 '한화투자증권 MTS'에 로그인 후 이벤트에 참여할 수 있다.한화투자증권은 50명을 추첨해 다음 달 27일 서울 여의도 한강공원에서 열리는 서울세계불꽃축제 티켓(1인2매)을 제공할 예정이다. 이벤트에 참여한 신청자 전원에게는 엔비디아, 테슬라, 애플 소수점주식을 랜덤으로 증정할 계획이다. 수량 소진 시 이벤트는 조기 종료될 수 있다. 자세한 내용은 앱 이벤트 페이지를 통해 확인할 수 있다. 당첨자는 내달 23일 이후 앱 이벤트 페이지에 공개된다. 한화투자증권, 장병호 신임 대표이사 선임: 장병호 한화투자증권 신임 대표이사 [연합뉴스 제공]한화투자증권이 장병호 한화생명 부사장을 신임 대표이사로 공식 선임했습니다.한화투자증권은 오늘(1일) 임시 주주총회에서 장병호 사내이사 선임에 대한 안건을 원안대로 승인했다고 공시했습니다.임기는 2027년 3월까지입니다.장 대표는 1967년생으로 서강대 정치외교학과를 졸업했으며, 같은 대학에서 경제학 석사 과정을 마쳤습니다.1995년 한화투자증권 입사 후 한화차이나(베이징), 한화큐셀(상하이) 등 해외 사업장을 거친 뒤 한화투자증권 해외사업팀장, 한화생명 경영지원팀 담당 임원, 금융비전Unit(유닛) 담당 임원 등을 역임했습니다.#한화투자증권 #대표이사연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23 한화투자증권, 장병호 신임 대표이사 선임…27년 3월까지 임기: 장병호 한화투자증권 신임 대표이사[한화투자증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 이민영 기자 = 한화투자증권이 장병호 한화생명 부사장을 신임 대표이사로 공식 선임했다. 한화투자증권은 1일 임시 주주총회에서 장병호 사내이사 선임에 대한 안건을 원안대로 승인했다고 공시했다. 임기는 2027년 3월까지다. 장 대표는 1967년생으로 서강대 정치외교학과를 졸업했으며, 같은 대학에서 경제학 석사 과정을 밟았다. 1995년 한화투자증권 입사 후 한화차이나(베이징), 한화큐셀(상하이) 등 해외 사업장을 거친 뒤 한화투자증권 해외사업팀장, 한화생명 경영지원팀 담당 임원, 금융비전Unit(유닛) 담당 임원 등을 역임했다. mylux@yna.co.kr |
0 | [
[
3995,
4065,
3910,
4020,
33262,
31.84291398740277,
-67.92071783352958,
-70.78017739436717,
2.8594595608375926,
3966.472542777295,
4104.5,
4242.527457222705,
-0.06725664866497998,
4045,
4104.5,
4058.609714547296,
77.12874459564793,
-120781
],
[
4055,
4100,
4000,
4000,
11292,
30.1996500802357,
-68.68421196694271,
-70.36098430888228,
1.676772341939568,
3964.5802626212044,
4092,
4219.419737378796,
-0.06227748649990011,
4024,
4092,
4046.887771637837,
78.76240569595879,
-132073
],
[
4000,
4025,
3955,
3990,
25738,
29.383165876004274,
-69.29738586671783,
-70.1482646204494,
0.8508787537315641,
3959.472805545586,
4080.75,
4202.027194454414,
-0.05943867889697423,
4003,
4080.75,
4035.5102173102696,
78.13651957481888,
-157811
],
[
3990,
4390,
3990,
4030,
824969,
36.7495471004493,
-65.79719577831702,
-69.27805085202293,
3.4808550737059107,
3971.5103673690132,
4070.5,
4169.489632630986,
-0.048637578985867354,
4007,
4070.5,
4034.408173848216,
101.12676817661753,
667158
],
[
4025,
4065,
3990,
4020,
54550,
35.74563957164398,
-63.1027768112981,
-68.04299604387796,
4.940219232579864,
3967.298615710614,
4065.25,
4163.201384289387,
-0.048189599306013846,
4012,
4065.25,
4031.526539078573,
99.26057044971628,
612608
],
[
4040,
4050,
3995,
4015,
24433,
35.22746299783993,
-60.67150523530063,
-66.5686978821625,
5.897192646861868,
3963.155034367204,
4060,
4156.844965632797,
-0.04770687962206719,
4011,
4060,
4028.2212312628585,
96.09910113187941,
588175
],
[
4020,
4150,
4000,
4070,
58187,
44.72033218471188,
-53.68778527991435,
-63.99251536171287,
10.304730081798517,
3965.7282830457,
4057,
4148.2717169543,
-0.04499468422691645,
4025,
4057,
4036.576985010287,
99.94916533674517,
646362
],
[
4070,
4090,
4035,
4070,
18659,
44.720332184711886,
-47.60438320341564,
-60.71488893005343,
13.11050572663779,
3967.362478308601,
4054.75,
4142.137521691399,
-0.043103777885886485,
4041,
4054.75,
4043.26158800823,
96.73851066983481,
646362
],
[
4095,
4095,
3995,
4045,
32315,
41.51304489246394,
-44.28998689614855,
-57.42990852327245,
13.139921627123904,
3970.0012239989396,
4056,
4141.998776001061,
-0.04240570808730799,
4044,
4056,
4043.609270406584,
96.97147419341803,
614047
],
[
4050,
4090,
3955,
4055,
27261,
43.265804742467196,
-40.39078765944487,
-54.022084350506944,
13.631296691062076,
3969.771116423572,
4055.75,
4141.728883576428,
-0.042398512519967055,
4051,
4055.75,
4045.8874163252676,
99.68779746531675,
641308
]
] | no news data |
0 | [
[
9380,
9380,
9000,
9100,
18166,
24.287572499429547,
-122.60203575770902,
-74.68644853230147,
-47.91558722540755,
9327.479638308143,
9722,
10116.520361691857,
-0.08116032949842769,
9542,
9722,
9542.116293621768,
296.04280624298644,
-163821
],
[
9100,
9180,
8600,
9080,
9014,
23.96433959958999,
-154.2830199823802,
-90.60576282231722,
-63.67725716006299,
9203.831078182055,
9680,
10156.168921817945,
-0.09838200864007136,
9398,
9680,
9449.693034897415,
316.325462939916,
-172835
],
[
9080,
9340,
9080,
9270,
12468,
33.07644509708129,
-162.1893977084601,
-104.92248979954579,
-57.266907908914305,
9148.505171537478,
9651,
10153.494828462522,
-0.10413321489224381,
9306,
9651,
9413.754427917931,
312.30221558706484,
-160367
],
[
9270,
9460,
9150,
9460,
8226,
40.72622106249404,
-151.3788458105646,
-114.21376100174956,
-37.16508480881504,
9129.349408720456,
9635.5,
10141.650591279544,
-0.10505953843174588,
9266,
9635.5,
9423.003542334345,
312.13777161656026,
-152141
],
[
9460,
9560,
9370,
9460,
7179,
40.726221062494034,
-141.1839251405836,
-119.60779382951637,
-21.57613131106723,
9122.778120668196,
9610.5,
10098.221879331804,
-0.1014977117385785,
9274,
9610.5,
9430.402833867476,
303.41364507252024,
-152141
],
[
9360,
9580,
9360,
9570,
13607,
44.95121331108209,
-122.81258928643183,
-120.24875292089946,
-2.5638363655323673,
9123.172058617609,
9595.5,
10067.827941382391,
-0.09844780186178753,
9368,
9595.5,
9458.322267093981,
297.45552756734025,
-138534
],
[
9460,
9570,
9250,
9540,
6824,
44.02944917706251,
-109.4126812606828,
-118.08153858885613,
8.668857328173331,
9125.195176335068,
9578.5,
10031.804823664932,
-0.09465048257345764,
9460,
9578.5,
9474.657813675185,
299.06584702681596,
-145358
],
[
9540,
9540,
9300,
9400,
10491,
39.91590786807483,
-108.83540082728177,
-116.23231103654126,
7.396910209259488,
9122.62241644614,
9552.5,
9982.37758355386,
-0.09000315803273697,
9486,
9552.5,
9459.726250940148,
294.846857953472,
-155849
],
[
9160,
9320,
9080,
9260,
12080,
36.26695398010679,
-118.31091728741376,
-116.64803228671578,
-1.6628850006979832,
9096.010821582944,
9524,
9951.989178417056,
-0.08987592994898276,
9446,
9524,
9419.781000752118,
296.6435109567954,
-167929
],
[
9260,
9260,
9130,
9250,
5887,
36.01370551586699,
-125.18420320589212,
-118.35526647055106,
-6.82893673534106,
9066.256556271654,
9500.5,
9934.743443728346,
-0.0914148610553858,
9404,
9500.5,
9385.824800601695,
284.74040303131005,
-173816
]
] | no news data |
0 | [
[
2485,
2485,
2410,
2445,
59744,
30.026266259847805,
-40.653712919204736,
-30.14161917534475,
-10.512093743859985,
2510.6559145378897,
2614,
2717.3440854621103,
-0.07906969048363453,
2573,
2614,
2573.5150103714286,
87.11537116028316,
-158549
],
[
2455,
2490,
2440,
2465,
34696,
33.143157000440496,
-47.39308944778804,
-33.59191322983341,
-13.801176217954634,
2483.201831145094,
2605.5,
2727.798168854906,
-0.0938769286930771,
2532,
2605.5,
2551.812008297143,
84.46427322026294,
-123853
],
[
2455,
2475,
2445,
2460,
42098,
32.750396517656036,
-52.531995965079204,
-37.37992977688257,
-15.152066188196635,
2459.932137089515,
2598.5,
2737.067862910485,
-0.1066521938891553,
2497,
2598.5,
2533.4496066377146,
80.57396799024416,
-165951
],
[
2445,
2480,
2435,
2445,
33538,
31.54275115253268,
-57.15613074683051,
-41.33516997087216,
-15.820960775958355,
2436.127369396531,
2590.75,
2745.372630603469,
-0.11936514955396633,
2467,
2590.75,
2515.759685310172,
78.03297027665529,
-199489
],
[
2480,
2480,
2405,
2435,
35174,
30.729231625671183,
-60.92539724823928,
-45.253215426345584,
-15.672181821893695,
2413.5074694990226,
2579.75,
2745.9925305009774,
-0.12888266731348186,
2450,
2579.75,
2499.607748248138,
77.81632954260849,
-234663
],
[
2415,
2445,
2390,
2410,
59768,
28.73401773568977,
-65.17852174651352,
-49.23827669037917,
-15.940245056134351,
2388.7035491026213,
2567.75,
2746.7964508973787,
-0.13945785290419915,
2443,
2567.75,
2481.6861985985106,
76.18659171813646,
-294431
],
[
2435,
2435,
2400,
2420,
16808,
30.673047792709223,
-66.9702458206998,
-52.7846705164433,
-14.185575304256503,
2371.4172671034603,
2555.25,
2739.0827328965397,
-0.1438862991069678,
2434,
2555.25,
2469.348958878809,
73.24469230969814,
-277623
],
[
2405,
2430,
2390,
2400,
21084,
28.975035162016624,
-69.20626615437095,
-56.06898964402883,
-13.137276510342119,
2350.6613150327003,
2544.25,
2737.8386849672997,
-0.15217740785480965,
2422,
2544.25,
2455.479167103047,
70.870071430434,
-298707
],
[
2400,
2400,
2345,
2360,
64227,
25.888282043412467,
-73.36034173027383,
-59.527260061277836,
-13.833081668995995,
2324.4124263556723,
2531.5,
2738.5875736443277,
-0.16360859067298256,
2405,
2531.5,
2436.3833336824378,
69.73649489968871,
-362934
],
[
2375,
2420,
2350,
2390,
39063,
31.759971397838836,
-73.38578166318621,
-62.298964381659516,
-11.086817281526692,
2309.6951091975575,
2518.75,
2727.8048908024425,
-0.16599892073643077,
2396,
2518.75,
2427.1066669459506,
69.75531669256809,
-323871
]
] | no news data |
0 | [
[
8880,
8900,
8380,
8680,
65644,
21.994433301384312,
-447.8369237416118,
-444.7444246784224,
-3.0924990631894502,
8904.421876992716,
9610.5,
10316.578123007284,
-0.14693889454394346,
9268,
9610.5,
9353.938887699795,
591.9177966211549,
2870849
],
[
8760,
9160,
8700,
8810,
73301,
24.58848221155361,
-465.9916035019651,
-448.9938604431309,
-16.997743058834146,
8776.119216382978,
9562.5,
10348.880783617022,
-0.16447179788068428,
9078,
9562.5,
9245.151110159837,
583.9236682910725,
2944150
],
[
8820,
9080,
8820,
8910,
21079,
26.610241077197266,
-466.927701849796,
-452.58062872446396,
-14.347073125332031,
8691.203870199415,
9530,
10368.796129800585,
-0.17603276596024864,
8956,
9530,
9178.120888127869,
561.5005491274246,
2965229
],
[
9000,
9100,
8900,
8950,
35250,
27.448127159851754,
-459.149115633998,
-453.89432610637084,
-5.2547895276271674,
8622.596396611722,
9500.5,
10378.403603388278,
-0.18481208428783297,
8872,
9500.5,
9132.496710502295,
535.6790813326087,
3000479
],
[
8800,
9000,
8800,
8840,
15109,
26.550412803011657,
-456.5972419249374,
-454.4349092700842,
-2.1623326548532305,
8552.070259571947,
9441.5,
10330.929740428053,
-0.18840856652609295,
8838,
9441.5,
9073.997368401837,
511.7020040945652,
2985370
],
[
8840,
8990,
8750,
8750,
13477,
25.80672134402874,
-456.5740104785218,
-454.8627295117717,
-1.7112809667501097,
8502.333410043455,
9369.5,
10236.666589956545,
-0.1851041336157842,
8852,
9369.5,
9009.19789472147,
492.29471808781057,
2971893
],
[
8750,
8770,
8590,
8700,
26876,
25.381369089771486,
-455.3412905649093,
-454.95844172239924,
-0.38284884251004314,
8420.725709820052,
9316.5,
10212.274290179948,
-0.19229845761389971,
8830,
9316.5,
8947.358315777175,
469.9879525101098,
2945017
],
[
8680,
8740,
8610,
8740,
15112,
26.426123506217166,
-445.9955266375491,
-453.16585870542923,
7.170332067880111,
8358.702781743794,
9266.5,
10174.297218256206,
-0.19593098111610774,
8796,
9266.5,
8905.88665262174,
445.7030987593877,
2960129
],
[
8750,
8920,
8350,
8450,
36969,
23.821966098764065,
-456.72467995215266,
-453.8776229547739,
-2.847056997378729,
8249.880671827035,
9228.5,
10207.119328172965,
-0.21208632565920024,
8696,
9228.5,
8814.709322097393,
454.5814488480029,
2923160
],
[
8450,
8520,
8300,
8470,
22970,
24.37546045334737,
-458.3304304983267,
-454.7681844634845,
-3.5622460348421896,
8151.113902543173,
9177.5,
10203.886097456827,
-0.22367444237686232,
8622,
9177.5,
8745.767457677914,
437.82563107314553,
2946130
]
] | no news data |
0 | [
[
1190,
1195,
1174,
1185,
194906,
28.741165908831576,
-31.84382815311028,
-34.62513201372146,
2.7813038606111817,
1165.8539710689452,
1221.7,
1277.546028931055,
-0.09142347373504933,
1195,
1221.7,
1202.35700509465,
19.983343204113343,
-204489
],
[
1190,
1197,
1179,
1191,
43475,
32.32922491557479,
-30.8522405130052,
-33.87055371357821,
3.0183132005730116,
1170.0734077312627,
1216.65,
1263.2265922687375,
-0.07656531010354233,
1194.2,
1216.65,
1200.08560407572,
19.841675832390962,
-161014
],
[
1194,
1201,
1185,
1190,
90791,
32.03966247426935,
-29.8035352050822,
-33.05715001187901,
3.2536148067968114,
1172.2520397698147,
1212.6000000000001,
1252.9479602301856,
-0.06654784797985391,
1191.2,
1212.6000000000001,
1198.0684832605762,
19.567270415791608,
-251805
],
[
1190,
1210,
1190,
1194,
55567,
34.56434103381949,
-28.323170246395193,
-32.11035405878225,
3.787183812387056,
1174.9206916575533,
1209.3000000000002,
1243.679308342447,
-0.056858196216731736,
1190.6000000000001,
1209.3000000000002,
1197.254786608461,
19.59817967180649,
-196238
],
[
1194,
1201,
1181,
1183,
118865,
31.13851120697832,
-27.718061857151497,
-31.2318956184561,
3.5138337613046033,
1174.2816831996397,
1206.2000000000003,
1238.1183168003608,
-0.05292375526506477,
1188.6,
1206.2000000000003,
1194.403829286769,
19.62688112382031,
-315103
],
[
1183,
1189,
1180,
1185,
55652,
32.44946768606115,
-26.768554579457486,
-30.339227410656378,
3.570672831198891,
1172.4180277062678,
1204.1000000000001,
1235.7819722937325,
-0.052623490231263705,
1188.6,
1204.1000000000001,
1192.5230634294153,
18.867818186404573,
-259451
],
[
1185,
1190,
1176,
1189,
93511,
35.11021057530432,
-25.400495549019524,
-29.351481038329005,
3.950985489309481,
1172.8289550044915,
1201.8500000000001,
1230.8710449955088,
-0.0482939551449992,
1188.2,
1201.8500000000001,
1191.8184507435324,
18.520116887375675,
-165940
],
[
1190,
1190,
1177,
1179,
142488,
31.74386546812688,
-24.836910889285946,
-28.448567008520396,
3.61165611923445,
1171.4195557012108,
1199.4,
1227.3804442987894,
-0.04665740253258176,
1186,
1199.4,
1189.254760594826,
18.125822823991697,
-308428
],
[
1180,
1180,
1167,
1169,
95461,
28.77292531109025,
-24.910035034630937,
-27.740860613742505,
2.8308255791115684,
1166.8340876720647,
1197.95,
1229.0659123279354,
-0.05194859940387386,
1181,
1197.95,
1185.2038084758608,
17.759692622278003,
-403889
],
[
1167,
1180,
1159,
1173,
165553,
31.533239687419552,
-24.36436266947817,
-27.06556102488964,
2.7011983554114707,
1163.5415591129308,
1196.2500000000002,
1228.9584408870696,
-0.05468495864086837,
1179,
1196.2500000000002,
1182.7630467806887,
17.991143149258146,
-238336
]
] | no news data |
0 | [
[
4045,
4045,
3995,
4020,
26447,
54.83231135513044,
-15.02207028195835,
-27.09270229645946,
12.070632014501111,
3901.566173465832,
4010,
4118.4338265341685,
-0.05408170899459763,
4032,
4010,
4021.8075830280404,
77.90159030018528,
331257
],
[
4020,
4065,
4000,
4010,
34385,
53.54533845651314,
-14.723966656224093,
-24.61895516841239,
9.894988512188299,
3907.2893638284318,
4005,
4102.710636171569,
-0.048794325179310094,
4030,
4005,
4019.4460664224325,
76.98004813588632,
296872
],
[
4060,
4060,
4020,
4035,
27779,
56.30639570583295,
-12.328313198383967,
-22.160826774406708,
9.832513576022741,
3917.824859376855,
4000.75,
4083.675140623145,
-0.04145479753703437,
4029,
4000.75,
4022.5568531379463,
75.05290184046586,
324651
],
[
4060,
4065,
4005,
4030,
17280,
55.59470026533346,
-10.70974352972462,
-19.87061012547029,
9.16086659574567,
3921.883266658148,
4004,
4086.116733341852,
-0.04101734932160443,
4027,
4004,
4024.045482510357,
73.97769456614688,
307371
],
[
4050,
4050,
4010,
4025,
5556,
54.84810918125087,
-9.718445430009524,
-17.840177186378135,
8.121731756368611,
3925.7512995555844,
4006.75,
4087.7487004444156,
-0.04043112270264708,
4024,
4006.75,
4024.236386008286,
71.55071638285068,
301815
],
[
4050,
4050,
4010,
4040,
16568,
56.725635539129314,
-7.634454663223551,
-15.799032681747219,
8.164578018523668,
3925.7040002251183,
4008,
4090.2959997748817,
-0.04106586815113857,
4028,
4008,
4027.389108806629,
69.29709378407564,
318383
],
[
4050,
4065,
4015,
4035,
44213,
55.891343539742515,
-6.3135564309754955,
-13.901937431592875,
7.58838100061738,
3925.8640935132817,
4009,
4092.1359064867183,
-0.041474635313902886,
4033,
4009,
4028.911287045303,
67.91872994235595,
274170
],
[
4035,
4040,
3980,
3990,
29705,
48.918090883596946,
-8.796458882280149,
-12.88084172173033,
4.084382839450182,
3969.2853976141287,
4015.5,
4061.7146023858713,
-0.023018106032061426,
4024,
4015.5,
4021.1290296362426,
67.35310637504482,
244465
],
[
4005,
4005,
3970,
3995,
19453,
49.66947922029027,
-10.242647881082576,
-12.35320295360078,
2.1105550725182045,
3967.202991034163,
4014.25,
4061.297008965837,
-0.02343999948475406,
4017,
4014.25,
4015.903223708994,
65.04217020539876,
263918
],
[
4030,
4075,
3985,
4055,
21018,
57.70870526208896,
-6.472651821670297,
-11.177092727214685,
4.704440905544388,
3979.7772768199097,
4019.5,
4059.2227231800903,
-0.019765007180042427,
4023,
4019.5,
4023.7225789671957,
66.82487233358457,
284936
]
] | no news data |
0 | [
[
9800,
9960,
9790,
9790,
73999,
31.64891973033707,
-239.95064461356742,
-245.16172218598942,
5.211077572421999,
9753.186642456489,
10193,
10632.813357543511,
-0.08629713676905941,
10046,
10193,
10092.714433680729,
311.7705408826879,
-1152463
],
[
9780,
10150,
9700,
10000,
106275,
40.25661485122109,
-233.58778170425467,
-242.84693408964247,
9.259152385387807,
9733.833087005167,
10176,
10618.166912994833,
-0.08690387440936187,
9956,
10176,
10074.171546944584,
321.64407367678166,
-1046188
],
[
10100,
10510,
10100,
10450,
394910,
53.709399986634494,
-190.0432277815271,
-232.2861928280194,
42.242965046492316,
9728.409793812489,
10181,
10633.590206187511,
-0.08890879210048351,
10022,
10181,
10149.337237555668,
335.0980684141544,
-651278
],
[
10300,
10750,
10230,
10510,
394152,
55.15923573908969,
-148.97506470495682,
-215.62396720340692,
66.6489024984501,
9718.183800282566,
10190,
10661.816199717434,
-0.09260376834493304,
10110,
10190,
10221.469790044535,
348.3053492417148,
-257126
],
[
10620,
10630,
10110,
10180,
218595,
46.52775231574928,
-141.426218252318,
-200.78441741318915,
59.35819916087115,
9716.760776766598,
10188.5,
10660.239223233402,
-0.09260229145279526,
10186,
10188.5,
10213.175832035628,
360.56925286730655,
-475721
],
[
10450,
10570,
10060,
10160,
242263,
46.057352750048,
-135.49562666404017,
-187.72665926335935,
52.23103259931918,
9720.484045798758,
10191,
10661.515954201242,
-0.09233950627048229,
10260,
10191,
10202.540665628501,
371.242877662499,
-717984
],
[
10140,
10180,
9920,
9980,
135914,
41.94696687025964,
-143.66401642634082,
-178.91413069595566,
35.25011426961484,
9711.557721323697,
10187.5,
10663.442278676303,
-0.09343652096712687,
10256,
10187.5,
10158.032532502802,
363.29695782946334,
-853898
],
[
9990,
10120,
9810,
9820,
221458,
38.64544557662576,
-161.19008799023686,
-175.36932215481193,
14.179234164575064,
9725.267743345767,
10190.5,
10655.732256654233,
-0.09130705199042902,
10130,
10190.5,
10090.426026002242,
359.490032270216,
-1075356
],
[
9980,
10430,
9880,
10390,
611403,
52.87533113971391,
-127.61433109026439,
-165.81832394190243,
38.20399285163805,
9735.640674869888,
10206,
10676.359325130112,
-0.09217309918285553,
10106,
10206,
10150.340820801794,
377.383601393772,
-463953
],
[
10390,
10420,
10040,
10090,
334051,
46.7320484321877,
-123.78586820749297,
-157.41183279502053,
33.62596458752756,
9727.281456963387,
10200.5,
10673.718543036613,
-0.09278340140907082,
10088,
10200.5,
10138.272656641435,
377.5704870085026,
-798004
]
] | no news data |
0 | [
[
104600,
109800,
103600,
107400,
424033,
61.33847654751663,
4725.235680411948,
2887.43168194231,
1837.803998469638,
72765.45248128926,
91520,
110274.54751871074,
-0.4098458810907067,
101600,
91520,
99930.34696787872,
4835.433215859073,
1378810
],
[
105300,
106100,
101300,
102000,
315445,
53.841599030273194,
4682.202626414772,
3246.3858708368025,
1435.8167555779692,
73531.73815323727,
92445,
111358.26184676273,
-0.40917868671670143,
102180,
92445,
100344.27757430298,
4925.759414726282,
1063365
],
[
102700,
105400,
100500,
103700,
220512,
55.67815880702035,
4730.7413718424505,
3543.256971037932,
1187.4844008045184,
74461.11310812958,
93475,
112488.88689187042,
-0.40682293430051725,
103360,
93475,
101015.42205944238,
4923.919456531547,
1283877
],
[
104800,
109300,
104000,
104400,
302895,
56.4465992024463,
4770.699176700698,
3788.7454121704855,
981.953764530213,
75926.20359392243,
94630,
113333.79640607757,
-0.39530373890050874,
104440,
94630,
101692.33764755391,
4972.210923922152,
1586772
],
[
105200,
105200,
102600,
103500,
142844,
55.12330385453329,
4675.843335188474,
3966.164996774083,
709.678338414391,
77767.5316459449,
95745,
113722.4683540551,
-0.37552808719108266,
104200,
95745,
102053.87011804314,
4802.767286499141,
1443928
],
[
100000,
102300,
98700,
101400,
186032,
52.056703806355394,
4380.718748987303,
4049.0757472167274,
331.64300177057567,
80216.43172166783,
96800,
113383.56827833217,
-0.3426357082300035,
103000,
96800,
101923.09609443451,
4802.569623177774,
1257896
],
[
100900,
103800,
100900,
101600,
170257,
52.32870713164561,
4115.527477758602,
4062.366093325102,
53.161384433499734,
81871.25357840906,
97625,
113378.74642159094,
-0.3227400035153074,
102920,
97625,
101858.47687554761,
4666.6717929507895,
1428153
],
[
102800,
104500,
101400,
102000,
106446,
52.9042042357075,
3892.76477263344,
4028.44582918677,
-135.6810565533301,
85454.35102493511,
98755,
112055.64897506489,
-0.26936659359151216,
102580,
98755,
101886.7815004381,
4554.766664882876,
1534599
],
[
102200,
103000,
101000,
102300,
100784,
53.35898299301559,
3697.8052199270314,
3962.3177073348224,
-264.512487407791,
87996.81697176474,
99630,
111263.18302823526,
-0.23352771310318698,
102160,
99630,
101969.42520035048,
4372.283331676957,
1635383
],
[
102300,
102500,
97500,
100100,
232320,
49.578093671965625,
3327.4203256991896,
3835.3382310076963,
-507.91790530850676,
90523.84608231642,
100320,
110116.15391768358,
-0.19529812435573324,
101480,
100320,
101595.54016028039,
4417.120236557174,
1403063
]
] | no news data |
0 | [
[
44550,
44600,
42150,
42250,
378881,
41.28588761972567,
-144.92200532959396,
-73.38888318439724,
-71.53312214519671,
41143.08282751555,
45662.5,
50181.91717248445,
-0.19794874010334296,
45460,
45662.5,
44996.67532628903,
2360.2521253441573,
1951782
],
[
41600,
42900,
41300,
42000,
167014,
40.651149007852226,
-379.95327296853065,
-134.70176114122393,
-245.25151182730673,
40843.28241308097,
45295,
49746.71758691903,
-0.19656551879540932,
45090,
45295,
44397.340261031226,
2305.948402105289,
1784768
],
[
42250,
43750,
42200,
43250,
100614,
45.188666839942485,
-460.0495279794486,
-199.7713145088689,
-260.2782134705797,
41213.69328115973,
44917.5,
48621.30671884027,
-0.1649159779079544,
44190,
44917.5,
44167.872208824985,
2266.2378019549114,
1885382
],
[
42850,
43050,
42250,
42250,
60727,
42.396081714931334,
-597.3323542360959,
-279.28352245431427,
-318.0488317817816,
41135.440727359855,
44602.5,
48069.559272640145,
-0.1554647955894914,
43050,
44602.5,
43784.29776705999,
2175.792244672418,
1824655
],
[
42600,
43400,
42300,
43100,
70061,
45.48022505928307,
-630.2766499729405,
-349.4821479580395,
-280.794502014901,
41162.11475789325,
44375,
47587.88524210675,
-0.14480609541889575,
42570,
44375,
43647.43821364799,
2102.5213700529594,
1894716
],
[
43100,
43850,
42600,
43000,
44801,
45.17379254820092,
-656.8822759778996,
-410.9621735620115,
-245.92010241588804,
41021.17554685954,
44262.5,
47503.82445314046,
-0.14645916760871905,
42720,
44262.5,
43517.950570918394,
2041.626986477748,
1849915
],
[
43050,
43750,
42900,
43200,
78317,
45.95804870299176,
-654.2868857997091,
-459.62711600955106,
-194.65976979015807,
40947.96106098005,
44222.5,
47497.03893901995,
-0.14809379564791447,
42960,
44222.5,
43454.360456734714,
1956.510773157909,
1928232
],
[
42550,
43050,
42300,
42450,
36662,
43.448145756060164,
-704.6262594686486,
-508.6269447013706,
-195.99931476727807,
40800.97230845072,
44162.5,
47524.02769154928,
-0.15223448362521505,
42800,
44162.5,
43253.48836538777,
1881.045717932344,
1891570
],
[
42600,
43250,
42250,
42950,
37144,
45.581842077150334,
-696.1499709247291,
-546.1315499460422,
-150.0184209786869,
40693.094958849564,
44097.5,
47501.905041150436,
-0.15440353948184982,
42940,
44097.5,
43192.79069231022,
1818.1138809371764,
1928714
],
[
43100,
43550,
42750,
43400,
33212,
47.501653523446535,
-645.6782352173905,
-566.040887000312,
-79.63734821707851,
40638.952826377594,
43995,
47351.047173622406,
-0.15256493572553273,
43000,
43995,
43234.232553848175,
1745.3914608702353,
1961926
]
] | no news data |
0 | [
[
737,
749,
714,
732,
19804,
48.95234180847832,
0.08705729468385925,
0.3832281439627115,
-0.29617084927885223,
707.0094202286165,
729.7999999999998,
752.5905797713832,
-0.06245705610135206,
729.8,
729.7999999999998,
731.7166560503471,
29.45060831555952,
-214839
],
[
744,
749,
726,
748,
7670,
56.27919808561614,
1.3705116347356352,
0.5806848421172963,
0.7898267926183389,
707.521450969062,
731.1999999999998,
754.8785490309376,
-0.06476627196646009,
729.8000000000001,
731.1999999999998,
734.9733248402777,
28.98985057873384,
-207169
],
[
748,
754,
707,
725,
71617,
46.04764022232993,
0.5256908283973871,
0.5696860393733145,
-0.0439952109759274,
707.0148203389676,
730.8499999999998,
754.685179661032,
-0.06522591410284508,
730.2,
730.8499999999998,
732.9786598722221,
30.276289823109995,
-278786
],
[
725,
739,
716,
739,
15744,
51.792664580212815,
0.9746125233929206,
0.6506713361772358,
0.32394118721568477,
708.4336314559778,
731.8499999999999,
755.266368544022,
-0.06399226219586565,
734,
731.8499999999999,
734.1829278977777,
29.756554835744996,
-263042
],
[
736,
746,
728,
728,
12902,
47.511793155328974,
0.43773222718255056,
0.6080835143782988,
-0.1703512871957482,
709.9556829370762,
732.3999999999999,
754.8443170629236,
-0.06128977898122253,
734.4,
732.3999999999999,
732.9463423182223,
28.916800918906066,
-275944
],
[
734,
750,
729,
729,
9098,
47.93311841296643,
0.09188319479926577,
0.5048434504624922,
-0.41296025566322647,
710.1393202250022,
732.5,
754.8606797749978,
-0.061053050580198866,
733.8,
732.5,
732.1570738545779,
28.422743710412778,
-266846
],
[
729,
753,
720,
728,
10451,
47.5223112602095,
-0.2599003285187109,
0.3518946946662516,
-0.6117950231849625,
710.236680871589,
732.55,
754.8633191284109,
-0.06091957990147012,
729.8000000000001,
732.55,
731.3256590836623,
28.749690588240437,
-277297
],
[
728,
737,
715,
715,
10619,
42.431167820241306,
-1.569589409995615,
-0.03240212626612171,
-1.537187283729493,
710.4578753456105,
732.6,
754.7421246543895,
-0.06044806075454402,
727.8,
732.6,
728.0605272669299,
28.26756983193755,
-287916
],
[
715,
772,
715,
720,
39959,
44.87719038749421,
-2.1789516315516266,
-0.4617120273232227,
-1.717239604228404,
709.86207873967,
732.4000000000001,
754.9379212603302,
-0.06154538847714393,
724,
732.4000000000001,
726.4484218135439,
30.319886272513443,
-247957
],
[
734,
734,
715,
717,
12747,
43.67804412973852,
-2.870857057197327,
-0.9435410332980436,
-1.9273160238992832,
708.7580316530853,
732.0500000000001,
755.3419683469149,
-0.06363491113152056,
721.8,
732.0500000000001,
724.5587374508351,
29.511322967333914,
-260704
]
] | no news data |
0 | [
[
2135,
2170,
2125,
2140,
146174,
27.778451907549226,
-75.41431019111042,
-72.77814016560149,
-2.6361700255089318,
2133.290734594125,
2250,
2366.709265405875,
-0.1037415692496668,
2172,
2250,
2195.9427404790968,
64.55712372617408,
-1414980
],
[
2135,
2175,
2135,
2155,
86193,
31.147052301489218,
-74.46929015819615,
-73.11637016412043,
-1.3529199940757195,
2121.2040372837023,
2242.75,
2364.2959627162977,
-0.10839011277788226,
2158,
2242.75,
2187.7541923832778,
62.80304346001879,
-1328787
],
[
2170,
2205,
2160,
2190,
162501,
38.37032554873452,
-70.08821417618992,
-72.51073896653432,
2.422524790344397,
2116.386742870024,
2237.5,
2358.613257129976,
-0.1082576600044477,
2159,
2237.5,
2188.2033539066224,
61.888540355731735,
-1166286
],
[
2195,
2200,
2155,
2185,
136577,
37.76087261579109,
-66.25588155010291,
-71.25976748324804,
5.003885933145128,
2111.0681812607854,
2233,
2354.9318187392146,
-0.10920897334457194,
2161,
2233,
2187.562683125298,
60.68221604460804,
-1302863
],
[
2185,
2195,
2140,
2170,
108064,
35.91772771380819,
-63.694870158723006,
-69.74678801834304,
6.051917859620033,
2107.149609479652,
2225.75,
2344.350390520348,
-0.10657116973635665,
2168,
2225.75,
2184.0501465002385,
60.276343469993186,
-1410927
],
[
2165,
2240,
2140,
2210,
217710,
43.796113147652875,
-57.771629095292155,
-67.35175623373287,
9.580127138440716,
2110.8887578757585,
2220,
2329.1112421242415,
-0.09829841632814547,
2182,
2220,
2189.240117200191,
63.11374750785082,
-1193217
],
[
2225,
2295,
2180,
2190,
577780,
41.07685056499236,
-54.0679886143098,
-64.69500270984825,
10.627014095538456,
2121.0749296340514,
2212,
2302.9250703659486,
-0.0822107326997727,
2189,
2212,
2189.392093760153,
66.81990840014718,
-1770997
],
[
2180,
2180,
2110,
2125,
343699,
33.743898055464,
-55.73530175753649,
-62.903062519385905,
7.167760761849415,
2108.836161896218,
2207.75,
2306.663838103782,
-0.08960601345603617,
2176,
2207.75,
2176.5136750081224,
67.76134351442238,
-2114696
],
[
2120,
2140,
2110,
2115,
140232,
32.77452820149903,
-57.204161892457705,
-61.76328239400027,
4.559120501542566,
2098.458059776098,
2199.5,
2300.541940223902,
-0.09187719047410975,
2162,
2199.5,
2164.2109400064983,
65.06410469196364,
-2254928
],
[
2110,
2130,
2090,
2115,
158225,
32.77452820149903,
-57.703078956655645,
-60.95124170653135,
3.2481627498757035,
2088.2987776614777,
2192.5,
2296.7012223385223,
-0.09505242630651974,
2151,
2192.5,
2154.368752005199,
63.27381149968052,
-2254928
]
] | no news data |
0 | [
[
11640,
11920,
10770,
11290,
14804,
46.118360838573075,
-84.41208938501404,
17.926740983274385,
-102.33883036828843,
10114.160966763362,
11900,
13685.839033236638,
-0.30014101398935095,
11742,
11900,
11904.927793850546,
811.6365622389891,
-367816
],
[
11250,
11760,
11240,
11440,
7481,
47.655616069125905,
-119.58809159250995,
-9.576225531882486,
-110.01186606062747,
10103.452379486418,
11894.5,
13685.547620513582,
-0.301155596370353,
11490,
11894.5,
11811.942235080436,
790.8053792219184,
-360335
],
[
11500,
11690,
11310,
11500,
10749,
48.291115294710146,
-140.99848544063207,
-35.8606775136324,
-105.13780792699967,
10109.459319902311,
11897.5,
13685.540680097689,
-0.3005741845089622,
11482,
11897.5,
11749.55378806435,
761.4621378489243,
-349586
],
[
11500,
11750,
11430,
11500,
5274,
48.29111529471014,
-156.16619018841448,
-59.921780048588815,
-96.24441013982566,
10159.787989551827,
11918,
13676.212010448173,
-0.2950515204645365,
11474,
11918,
11699.64303045148,
729.9291280025726,
-349586
],
[
11500,
12040,
11430,
12040,
7142,
54.106851064808296,
-123.19312478923348,
-72.57604899671776,
-50.61707579251572,
10234.171442313487,
11960,
13685.828557686513,
-0.2886000932586142,
11554,
11960,
11767.714424361184,
721.3627617166745,
-342444
],
[
11980,
12210,
11700,
11740,
5543,
50.695539228483,
-119.88724021962662,
-82.03828724129953,
-37.84895297832709,
10277.889532896386,
11981,
13684.110467103614,
-0.28430188917512955,
11644,
11981,
11762.171539488947,
706.2654215940549,
-347987
],
[
11760,
11770,
11300,
11440,
7301,
47.47228902883408,
-139.86254729221582,
-93.6031392514828,
-46.25940804073302,
10305.379881908892,
11991.5,
13677.620118091108,
-0.2812192166269622,
11644,
11991.5,
11697.737231591158,
689.3893200516225,
-355288
],
[
11240,
11580,
11170,
11370,
4788,
46.72576775897172,
-159.50288705231105,
-106.78308881164847,
-52.719798240662584,
10323.113043877447,
11998,
13672.886956122553,
-0.2791943584134944,
11618,
11998,
11632.189785272927,
669.4329400479352,
-360076
],
[
11370,
11370,
11000,
11100,
8853,
43.86074284227821,
-194.61138245349866,
-124.34874754001851,
-70.26263491348016,
10321.4912699637,
11997.5,
13673.5087300363,
-0.279392995213386,
11538,
11997.5,
11525.751828218343,
648.0448729016541,
-368929
],
[
11120,
11480,
11120,
11340,
4788,
46.973173975911415,
-200.75494571706804,
-139.62998717542843,
-61.124958541639614,
10365.752592616838,
12012,
13658.247407383162,
-0.27410046742976385,
11398,
12012,
11488.601462574674,
628.8988105515359,
-364141
]
] | no news data |
0 | [
[
4945,
5080,
4945,
4950,
33049,
44.53340066285749,
-127.84749115193154,
-152.3073590510967,
24.459867899165175,
4836.900826277465,
5095.75,
5354.599173722535,
-0.10159414167592011,
5062,
5095.75,
5063.144617253104,
211.980120738273,
9432854
],
[
4950,
5040,
4950,
5000,
25197,
47.47065707614296,
-124.916213863331,
-146.8291300135436,
21.912916150212595,
4838.8838226284715,
5080.25,
5321.6161773715285,
-0.09502137783436976,
5030,
5080.25,
5050.515693802483,
203.2672549712535,
9458051
],
[
5030,
5120,
5030,
5120,
32338,
53.79474138596946,
-111.62343292367677,
-139.78799059557022,
28.164557671893448,
4855.6150590077805,
5070.25,
5284.8849409922195,
-0.08466444100082621,
5018,
5070.25,
5064.412555041987,
197.31959390187825,
9490389
],
[
5060,
5130,
5050,
5100,
25754,
52.65689313313374,
-101.532240644191,
-132.1368406052944,
30.60459996110339,
4869.804666315759,
5061.25,
5252.695333684241,
-0.07565140377742285,
5026,
5061.25,
5071.53004403359,
188.93962290888697,
9464635
],
[
5100,
5120,
5010,
5020,
36124,
48.25971601221792,
-98.85073967713925,
-125.47962041966338,
26.62888074252413,
4866.31107775023,
5055.75,
5245.18892224977,
-0.0749399880333364,
5038,
5055.75,
5061.224035226872,
183.30107841539507,
9428511
],
[
5040,
5090,
4990,
5000,
23559,
47.198576894446845,
-97.21878604566336,
-119.82745354486337,
22.60866749920001,
4862.178919261095,
5053.25,
5244.321080738905,
-0.07562304684664524,
5048,
5053.25,
5048.979228181497,
177.351001385724,
9404952
],
[
5110,
5180,
5000,
5030,
53373,
49.00971248885349,
-92.43912110880046,
-114.3497870576508,
21.910665948850337,
4860.898160929178,
5052.25,
5243.601839070822,
-0.07574915693832343,
5054,
5052.25,
5045.183382545198,
177.540215572458,
9458325
],
[
5020,
5020,
4840,
4860,
65556,
40.526557486166695,
-101.20218566130188,
-111.72026677838103,
10.518081117079149,
4869.391225067172,
5053.75,
5238.108774932828,
-0.07295919858830692,
5002,
5053.75,
5008.146706036158,
178.43020017442532,
9392769
],
[
5440,
5530,
4900,
4910,
664988,
43.61773221237969,
-102.92592927752048,
-109.96139927820893,
7.0354700006884485,
4868.3371982338485,
5053.5,
5238.6628017661515,
-0.07328101385817808,
4964,
5053.5,
4988.517364828927,
213.54232873339495,
10057757
],
[
4950,
5180,
4945,
4995,
159020,
48.516657501403934,
-96.32286881413074,
-107.23369318539329,
10.91082437126255,
4867.769826566723,
5053.25,
5238.730173433277,
-0.07341025020858925,
4959,
5053.25,
4989.813891863142,
217.57501953815245,
10216777
]
] | no news data |
0 | [
[
8700,
8740,
8600,
8600,
50779,
40.78578586139654,
-165.71453431407463,
-167.76742161348946,
2.0528872994148344,
8595.891833178128,
8884,
9172.108166821872,
-0.06486001054071863,
8758,
8884,
8780.93455911848,
172.83021310074503,
-502847
],
[
8750,
8760,
8550,
8650,
67930,
43.334770555868836,
-166.6833971194319,
-167.55061671467794,
0.8672195952460413,
8581.49988146046,
8859,
9136.50011853954,
-0.0626481811806162,
8698,
8859,
8754.747647294784,
175.48519787926324,
-434917
],
[
8710,
8740,
8590,
8680,
41673,
44.868253473022634,
-163.14978937867818,
-166.670451247478,
3.5206618687998343,
8571.072279974844,
8839,
9106.927720025156,
-0.06062398914473499,
8670,
8839,
8739.798117835828,
173.664826602173,
-393244
],
[
8700,
8700,
8530,
8540,
86215,
39.49654035211692,
-169.6901275945711,
-167.27438651689664,
-2.415741077674454,
8526.512206978123,
8817,
9107.487793021877,
-0.0658926603202625,
8626,
8817,
8699.838494268663,
173.40305327344637,
-479459
],
[
8600,
8600,
8510,
8540,
38002,
39.49654035211691,
-172.88053357460558,
-168.39561592843842,
-4.484917646167162,
8487.698579988653,
8797,
9106.301420011347,
-0.07031974991732333,
8602,
8797,
8667.87079541493,
167.44569232534306,
-479459
],
[
8600,
8600,
8500,
8570,
37722,
41.24470855579806,
-171.0168284754909,
-168.91985843784892,
-2.096970037641995,
8463.104274773019,
8777,
9090.895725226981,
-0.07152688281348549,
8596,
8777,
8648.296636331945,
162.62814287353285,
-441737
],
[
8610,
8610,
8510,
8510,
38276,
38.828322529394775,
-172.39407572290293,
-169.6147018948597,
-2.7793738280432194,
8432.333287882951,
8754,
9075.666712117049,
-0.07349022438132248,
8568,
8754,
8620.637309065556,
158.15470409685193,
-480013
],
[
8520,
8520,
8350,
8350,
47986,
33.23635235234715,
-184.27204350109787,
-172.54617021610736,
-11.725873284990513,
8367.138308619067,
8736,
9104.861691380933,
-0.08444635791688022,
8502,
8736,
8566.509847252444,
159.0007966613625,
-527999
],
[
8320,
8490,
8300,
8370,
35680,
34.50608379517535,
-189.88273570907404,
-176.01348331470072,
-13.86925239437332,
8313.640424226223,
8717,
9120.359575773777,
-0.0925455032175695,
8468,
8717,
8527.207877801957,
161.2150254712652,
-492319
],
[
8480,
8480,
8280,
8290,
43883,
31.893230620727547,
-198.49643774427932,
-180.51007420061646,
-17.98636354366286,
8248.04263125336,
8690,
9131.95736874664,
-0.10171631041349596,
8418,
8690,
8479.766302241565,
163.98538079474625,
-536202
]
] | no news data |
0 | [
[
2355,
2355,
2325,
2355,
5172,
20.19392898992426,
-51.53073442772347,
-45.32269806648178,
-6.208036361241696,
2355.026389092537,
2449.5,
2543.973610907463,
-0.07713705728308871,
2380,
2449.5,
2402.1226914951644,
49.23908714963181,
46312
],
[
2355,
2365,
2345,
2350,
8192,
19.618569354491648,
-52.95859235250418,
-46.84987692368626,
-6.1087154288179235,
2341.65274823907,
2441.5,
2541.34725176093,
-0.08179172784020462,
2364,
2441.5,
2391.698153196132,
47.15058092465811,
38120
],
[
2350,
2380,
2335,
2380,
10145,
32.11602889532426,
-51.080605343685875,
-47.69602260768618,
-3.384582735999693,
2334.7728106520603,
2436.5,
2538.2271893479397,
-0.08350272058111197,
2363,
2436.5,
2389.358522556906,
46.99696800146825,
48265
],
[
2385,
2385,
2320,
2340,
16148,
26.254695625546304,
-52.21801603086624,
-48.600421292322196,
-3.6175947385440423,
2321.904371311381,
2429,
2536.095628688619,
-0.08818083877202054,
2356,
2429,
2379.486818045525,
48.28289885850623,
32117
],
[
2350,
2350,
2310,
2340,
16653,
26.2546956255463,
-52.51407265437365,
-49.383151564732486,
-3.130921089641163,
2311.8557347793867,
2421.25,
2530.6442652206133,
-0.09036180916519426,
2353,
2421.25,
2371.58945443642,
47.69126322575578,
32117
],
[
2340,
2340,
2315,
2340,
10068,
26.2546956255463,
-52.14757487900897,
-49.936036227587785,
-2.2115386514211863,
2303.636422272274,
2413.75,
2523.863577727726,
-0.09123859366357402,
2350,
2413.75,
2365.271563549136,
46.07045870963037,
32117
],
[
2340,
2340,
2320,
2340,
17335,
26.254695625546308,
-51.266158389717475,
-50.20206066001373,
-1.0640977297037466,
2299.5258224104123,
2405.5,
2511.4741775895877,
-0.08810989614598855,
2348,
2405.5,
2360.2172508393087,
44.20828308751392,
32117
],
[
2325,
2340,
2310,
2315,
4468,
22.762397368891737,
-51.98566218426413,
-50.558780964863814,
-1.4268812194003146,
2287.4275076345807,
2399,
2510.5724923654193,
-0.09301583356850296,
2335,
2399,
2351.1738006714468,
43.19340572412007,
27649
],
[
2305,
2340,
2285,
2340,
16130,
32.440212028062945,
-49.96264479042793,
-50.43955372997664,
0.47690893954870717,
2282.3369267123235,
2393,
2503.6630732876765,
-0.09248898728598122,
2335,
2393,
2348.939040537158,
44.036733886682924,
43779
],
[
2340,
2345,
2305,
2330,
34524,
30.778917873900678,
-48.606005581120826,
-50.07284410020548,
1.4668385190846536,
2278.169724005488,
2386,
2493.830275994512,
-0.09038581390990091,
2333,
2386,
2345.1512324297264,
43.74839575191986,
9255
]
] | no news data |
0 | [
[
1974,
2045,
1932,
2010,
232492,
62.75853522015205,
24.102320875954547,
-1.242490037433619,
25.344810913388166,
1746.2154825433613,
1888.3500000000001,
2030.484517456639,
-0.15053831912160226,
1999.8000000000002,
1888.3500000000001,
1958.7624243384244,
104.8822104267651,
5748450
],
[
2000,
2200,
1969,
2160,
402425,
75.39372876824231,
39.599418281201,
6.925891626293304,
32.67352665490769,
1715.1106909631956,
1902.05,
2088.989309036804,
-0.19656613552409694,
2034,
1902.05,
1999.0099394707395,
113.89062396771045,
6150875
],
[
2120,
2160,
2025,
2160,
364228,
75.39372876824233,
51.28974339036881,
15.798661979108406,
35.49108141126041,
1702.009125593717,
1918.3999999999999,
2134.7908744062825,
-0.22559515680388106,
2068.2,
1918.3999999999999,
2031.2079515765918,
115.39843654144542,
6150875
],
[
2160,
2175,
2090,
2175,
101645,
76.32528540347246,
61.060912710766615,
24.851112125440046,
36.20980058532657,
1694.5563949255395,
1935.4000000000003,
2176.2436050744614,
-0.24888251015238286,
2105,
1935.4000000000003,
2059.9663612612735,
113.2271196456279,
6252520
],
[
2160,
2250,
2085,
2120,
202433,
66.39911231759146,
63.633072004972746,
32.60750410134659,
31.025567903626154,
1706.8684432472182,
1951.6500000000003,
2196.4315567527824,
-0.250845752827384,
2125,
1951.6500000000003,
2071.9730890090186,
116.92518252808304,
6050087
],
[
2115,
2125,
1970,
2035,
87725,
54.584406348737566,
58.14250652886699,
37.71450458685067,
20.428001942016316,
1724.5744545051575,
1962.8000000000002,
2201.025545494843,
-0.24274051915105221,
2130,
1962.8000000000002,
2064.578471207215,
119.64481234750568,
5962362
],
[
2010,
2060,
1954,
1961,
97397,
46.78033164071988,
47.2750548706199,
39.62661464360452,
7.648440227015378,
1738.392838143298,
1969.0500000000002,
2199.7071618567024,
-0.234282686429194,
2090.2,
1969.0500000000002,
2043.8627769657721,
118.67018289411241,
5864965
],
[
1967,
2020,
1953,
1993,
129976,
50.10259265006841,
40.774629156943774,
39.856217546272376,
0.9184116106713986,
1748.1387066634852,
1974.8500000000001,
2201.561293336515,
-0.2295984944036407,
2056.8,
1974.8500000000001,
2033.6902215726177,
114.97945554453297,
5994941
],
[
1992,
1994,
1910,
1925,
68939,
43.83972764642084,
29.792533464953067,
37.843480730008515,
-8.050947265055449,
1758.7137589658912,
1978.7500000000002,
2198.786241034109,
-0.22239923288349603,
2006.8000000000002,
1978.7500000000002,
2011.9521772580943,
112.76663729135204,
5926002
],
[
1924,
1980,
1890,
1909,
59243,
42.493762571172,
19.57245811122857,
34.18927620625253,
-14.616818095023959,
1767.42511506061,
1981.7000000000003,
2195.9748849393904,
-0.2162536054290661,
1964.6000000000001,
1981.7000000000003,
1991.3617418064755,
111.14044891339833,
5866759
]
] | no news data |
0 | [
[
841,
849,
832,
845,
43363,
31.20005297070527,
-13.607399904931981,
-8.61576383977901,
-4.991636065152971,
842.1912483252272,
884.15,
926.1087516747727,
-0.09491319725108358,
857.8000000000001,
884.15,
865.8808663410186,
23.540293532251297,
-1262135
],
[
845,
885,
845,
862,
34827,
41.57171322891274,
-13.309791852659032,
-9.554569442355014,
-3.755222410304018,
840.275614434755,
881.9000000000001,
923.5243855652452,
-0.09439706444096863,
852.8000000000001,
881.9000000000001,
865.1046930728149,
24.715986851376204,
-1227308
],
[
868,
888,
865,
884,
43538,
51.716006651396604,
-11.169958856118683,
-9.877647325107748,
-1.2923115310109345,
840.7232315621503,
880.8000000000001,
920.8767684378498,
-0.0910008365982056,
856.8,
880.8000000000001,
868.883754458252,
24.807702076277906,
-1183770
],
[
890,
906,
872,
880,
18623,
50.015700976786384,
-9.685246863317843,
-9.839167232749768,
0.15392036943192444,
840.817534857073,
879.7500000000002,
918.6824651429274,
-0.0885080196485983,
862.4000000000001,
879.7500000000002,
871.1070035666016,
25.464294785115197,
-1202393
],
[
902,
902,
862,
865,
48086,
44.15323301941243,
-9.608218984476025,
-9.79297758309502,
0.1847585986189948,
839.8339721515039,
877.9500000000002,
916.0660278484964,
-0.08682960954153718,
867.2,
877.9500000000002,
869.8856028532814,
26.502559443321257,
-1250479
],
[
861,
920,
857,
870,
63972,
46.40817861429691,
-9.039513734848128,
-9.642284813445642,
0.6027710785975131,
839.3053761252128,
876.7000000000002,
914.0946238747875,
-0.08530768535368399,
872.2,
876.7000000000002,
869.9084822826252,
29.109519483084025,
-1186507
],
[
870,
920,
870,
879,
18257,
50.298327502086806,
-7.7729838243434415,
-9.268424615625202,
1.4954407912817604,
839.2712838495943,
876.6500000000001,
914.0287161504059,
-0.08527625882713923,
875.5999999999999,
876.6500000000001,
871.7267858261002,
30.601696662863738,
-1168250
],
[
879,
921,
863,
864,
17945,
44.50049126312645,
-7.88868849475341,
-8.992477391450844,
1.1037888966974343,
840.7934325052548,
877.1500000000002,
913.5065674947456,
-0.08289703584277573,
871.5999999999999,
877.1500000000002,
870.1814286608803,
32.55871832980205,
-1186195
],
[
860,
905,
860,
872,
24605,
47.94671860475316,
-7.251264079892167,
-8.644234729139109,
1.3929706492469425,
840.5777352205534,
876.0000000000002,
911.422264779447,
-0.08087275063800632,
869.9999999999999,
876.0000000000002,
870.5451429287043,
33.44738130624476,
-1161590
],
[
872,
875,
862,
871,
5359,
47.54925878380848,
-6.748994078734313,
-8.26518659905815,
1.5161925203238376,
840.6406091472098,
874.7000000000002,
908.7593908527905,
-0.07787673683043403,
871.2,
874.7000000000002,
870.6361143429635,
31.986854070084416,
-1166949
]
] | no news data |
0 | [
[
27200,
27700,
26800,
26950,
87330,
35.18805895996906,
-1181.5870172297546,
-1379.6404361040445,
198.05341887428995,
26051.225563304957,
27500,
28948.774436695043,
-0.1053654135778213,
26780,
27500,
27087.57622541462,
1037.9607364792148,
-4725650
],
[
27150,
28100,
27000,
28100,
200639,
45.34345473829761,
-1026.3051909577152,
-1308.9733870747787,
282.6681961170634,
26253.074719611668,
27435,
28616.925280388332,
-0.08616185750962871,
27060,
27435,
27290.0609803317,
1045.9635410164137,
-4525011
],
[
27750,
28250,
27600,
28000,
263630,
44.687736853522786,
-900.9270627849437,
-1227.3641222168117,
326.43705943186797,
26277.33460255143,
27420,
28562.66539744857,
-0.08334539733395847,
27350,
27420,
27432.04878426536,
1017.6804309438128,
-4788641
],
[
28150,
28200,
27450,
27600,
120013,
42.067197544123005,
-824.3381924184141,
-1146.7589362571323,
322.4207438387182,
26309.063021874037,
27387.5,
28465.936978125963,
-0.07875395549984211,
27600,
27387.5,
27465.63902741229,
998.5604001621119,
-4908654
],
[
27400,
29950,
27400,
28900,
817178,
51.93271660497053,
-651.2347960637999,
-1047.6541082184658,
396.41931215466593,
26182.591793467698,
27435,
28687.408206532302,
-0.09130003328101344,
27910,
27435,
27752.51122192983,
1109.3775144362469,
-4091476
],
[
29750,
29800,
28900,
29200,
341134,
53.88438484306723,
-484.25937389350656,
-934.975161353474,
450.7157874599675,
26036.592842754108,
27487.5,
28938.407157245892,
-0.10556850621161563,
28360,
27487.5,
28042.00897754387,
1094.4219776908008,
-3750342
],
[
29800,
30450,
29300,
30400,
577432,
60.74947925380567,
-252.1930531174221,
-798.4187397062638,
546.2256865888417,
25748.561417079785,
27665,
29581.438582920215,
-0.13854607503489713,
28820,
27665,
28513.607182035095,
1105.5346935700293,
-3172910
],
[
30500,
30500,
29800,
29900,
289452,
56.94555566371714,
-107.38675560775664,
-660.2123428865624,
552.8255872788058,
25685.26433394244,
27812.5,
29939.73566605756,
-0.15296975576144256,
29200,
27812.5,
28790.88574562808,
1076.5679297435986,
-3462362
],
[
30050,
30100,
29400,
29600,
190448,
54.7311375090536,
-16.6423714550765,
-531.4983486002652,
514.8559771451887,
25672.102964116148,
27927.5,
30182.897035883852,
-0.16151800453917123,
29600,
27927.5,
28952.708596502463,
1049.6702204761987,
-3652810
],
[
29500,
30150,
29450,
29700,
157662,
55.35435881409339,
62.620520646931254,
-412.6745747508259,
475.29509539775717,
25637.202071495914,
28025,
30412.797928504086,
-0.17040484770769568,
29760,
28025,
29102.166877201973,
1024.6937761564702,
-3495148
]
] | no news data |
0 | [
[
10600,
11480,
10570,
11480,
308759,
46.92306501578162,
206.74952450735873,
527.5260336895785,
-320.7765091822198,
9404.986024720074,
11900,
14395.013975279926,
-0.41933007987897913,
11280,
11900,
11600.005147778102,
960.3470881982915,
-1382933
],
[
11890,
11980,
11330,
11560,
243981,
47.597269191743656,
181.78969155827508,
458.37876526331786,
-276.5890737050428,
9578.809575426472,
11963.5,
14348.190424573528,
-0.3986609979643963,
11168,
11963.5,
11592.004118222481,
938.1794390412707,
-1138952
],
[
11600,
11850,
11350,
11630,
146631,
48.217088080777074,
165.74663507043624,
399.85233922474157,
-234.10570415430533,
9693.759852465062,
12010,
14326.240147534938,
-0.38571859242879897,
11240,
12010,
11599.603294577986,
906.8809076811799,
-992321
],
[
11640,
13340,
11610,
12720,
1533364,
56.788022471174735,
238.24000522873575,
367.5298724255404,
-129.28986719680466,
9876.839921433255,
12115.5,
14354.160078566745,
-0.3695530648453213,
11632,
12115.5,
11823.68263566239,
965.6751285610957,
541043
],
[
12530,
12550,
11520,
11590,
464703,
47.930878226202225,
202.1793692532865,
334.4597717910896,
-132.28040253780313,
10169.920404423297,
12195,
14220.079595576703,
-0.3321163748383276,
11796,
12195,
11776.946108529912,
982.4126193781602,
76340
],
[
11640,
11740,
11220,
11660,
187124,
48.46707725932222,
177.2067414177818,
303.0091657164281,
-125.80242429864626,
10283.11093432957,
12233,
14182.88906567043,
-0.3187916399363083,
11832,
12233,
11753.55688682393,
949.3831465654345,
263464
],
[
11450,
11520,
10800,
10880,
330824,
43.136525320431566,
93.39961999204206,
261.0872565715509,
-167.68763657950882,
10256.420357274827,
12068.5,
13880.579642725173,
-0.3002990666155982,
11696,
12068.5,
11578.845509459145,
942.9986360964749,
-67360
],
[
10900,
11230,
10770,
11150,
214319,
45.37608191301678,
48.21284827680938,
218.5123749126026,
-170.29952663579323,
10356.894516963288,
11917.5,
13478.105483036712,
-0.2619014865595489,
11600,
11917.5,
11493.076407567316,
908.4987335181553,
146959
],
[
11150,
11180,
10790,
10920,
214182,
43.793778305980005,
-6.086905611498878,
173.59251880778234,
-179.67942441928122,
10380.954877218346,
11783,
13185.045122781654,
-0.23797761568049797,
11240,
11783,
11378.461126053853,
871.4631096954299,
-67223
],
[
10820,
11070,
10620,
10900,
185317,
43.65123520402831,
-50.155522981411195,
128.84291044994364,
-178.99843343135484,
10363.888609942234,
11673,
12982.111390057766,
-0.22429733402857288,
11102,
11673,
11282.768900843083,
841.3586018600421,
-252540
]
] | no news data |
0 | [
[
9080,
9340,
9080,
9270,
12468,
45.181303268359514,
-173.4410888773109,
-118.28772342325738,
-55.15336545405353,
9148.505171537478,
9651,
10153.494828462522,
-0.10413321489224381,
9306,
9651,
9413.890902210458,
311.2312170969797,
-137941
],
[
9270,
9460,
9150,
9460,
8226,
51.22292197740527,
-161.80783510275978,
-126.99174575915787,
-34.81608934360192,
9129.349408720456,
9635.5,
10141.650591279544,
-0.10505953843174588,
9266,
9635.5,
9423.112721768368,
311.1432730186241,
-129715
],
[
9460,
9560,
9370,
9460,
7179,
51.22292197740527,
-150.8494985545767,
-131.76329631824166,
-19.086202236335055,
9122.778120668196,
9610.5,
10098.221879331804,
-0.1014977117385785,
9274,
9610.5,
9430.490177414695,
302.49018208872235,
-129715
],
[
9360,
9580,
9360,
9570,
13607,
54.583735876979475,
-131.76989586235686,
-131.76461622706472,
-0.005279635292140483,
9123.17205861761,
9595.5,
10067.82794138239,
-0.09844780186178716,
9368,
9595.5,
9458.392141931756,
296.5980262252422,
-116108
],
[
9460,
9570,
9250,
9540,
6824,
53.50104567268132,
-117.71300035292734,
-128.95429305223726,
11.241292699309923,
9125.195176335068,
9578.5,
10031.804823664932,
-0.09465048257345764,
9460,
9578.5,
9474.713713545405,
298.26959578058205,
-122932
],
[
9540,
9540,
9300,
9400,
10491,
48.651219774524506,
-116.5263956050494,
-126.4687135627997,
9.942317957750305,
9122.62241644614,
9552.5,
9982.37758355386,
-0.09000315803273697,
9486,
9552.5,
9459.770970836325,
294.1074817962548,
-133423
],
[
9160,
9320,
9080,
9260,
12080,
44.324194669364566,
-125.43687455636973,
-126.26234576151373,
0.8254712051439981,
9096.010821582946,
9524,
9951.989178417054,
-0.08987592994898237,
9446,
9524,
9419.81677666906,
295.95694738223654,
-145503
],
[
9260,
9260,
9130,
9250,
5887,
44.02301055052585,
-131.78625977969568,
-127.36712856515013,
-4.419131214545558,
9066.256556271655,
9500.5,
9934.743443728345,
-0.09141486105538542,
9404,
9500.5,
9385.853421335249,
284.1028797120768,
-151390
],
[
9250,
9350,
9200,
9260,
2380,
44.42965885037465,
-134.46129082612424,
-128.78596101734496,
-5.675329808779281,
9042.234749927235,
9478.5,
9914.765250072765,
-0.09205364774442484,
9342,
9478.5,
9360.6827370682,
274.5241025897856,
-149010
],
[
9260,
9410,
9240,
9370,
6201,
48.832947836645936,
-126.2498616935427,
-128.2787411525845,
2.0288794590418036,
9036.170777992174,
9462,
9887.829222007826,
-0.09000829042651143,
9308,
9462,
9362.54618965456,
267.05809526194383,
-142809
]
] | no news data |
0 | [
[
4220,
4350,
4165,
4190,
35360,
40.14714198835394,
-92.50516841732042,
-110.6733562728784,
18.168187855557974,
3961.452135139512,
4222.25,
4483.0478648604885,
-0.12353501799300766,
4134,
4222.25,
4170.634433965113,
161.66839570059443,
-266514
],
[
4190,
4330,
4190,
4285,
23868,
45.07042036063578,
-77.54286110028443,
-104.0472572383596,
26.50439613807518,
3973.1499989085114,
4214.25,
4455.350001091489,
-0.11442130917315707,
4167,
4214.25,
4193.50754717209,
160.120653150552,
-242646
],
[
4210,
4390,
4210,
4380,
49014,
49.540328532681286,
-57.35822874533824,
-94.70945153975534,
37.3512227944171,
3974.1478077597876,
4213.75,
4453.352192240212,
-0.11372397139849891,
4226,
4213.75,
4230.806037737672,
161.54060649694114,
-193632
],
[
4350,
4455,
4340,
4425,
37524,
51.55148734640988,
-37.300659478696616,
-83.22769312754359,
45.92703364884697,
3969.0906835975693,
4216,
4462.909316402431,
-0.11712965673739598,
4300,
4216,
4269.644830190138,
158.21627746144534,
-156108
],
[
4425,
4520,
4370,
4380,
34789,
49.42982764510395,
-24.750704532139935,
-71.53229540846286,
46.78159087632292,
3992.2877240987127,
4209,
4425.712275901287,
-0.1029756597297635,
4332,
4209,
4291.715864152111,
157.62940049991354,
-190897
],
[
4360,
4375,
4280,
4295,
40588,
45.6112826837584,
-21.416686217519782,
-61.50917357027425,
40.09248735275447,
3996.2482670543955,
4206,
4415.751732945604,
-0.09973929288901774,
4353,
4206,
4292.372691321689,
153.51301474991973,
-231485
],
[
4255,
4270,
4205,
4220,
45007,
42.492078473944794,
-24.543404789055785,
-54.11601981403056,
29.572615024974773,
4006.6354748029557,
4211.5,
4416.364525197045,
-0.09728815158354244,
4340,
4211.5,
4277.898153057351,
148.97637083921117,
-276492
],
[
4205,
4265,
4170,
4230,
25716,
43.051293467480065,
-25.915695353205592,
-48.475954921865565,
22.560259568659973,
4011.4525142691064,
4215,
4418.547485730894,
-0.0965824368829863,
4310,
4215,
4268.318522445881,
145.1209157792675,
-250776
],
[
4200,
4200,
4135,
4145,
29077,
39.532386557238425,
-33.476142999155854,
-45.47599253732362,
11.999849538167766,
4014.863359560848,
4216.25,
4417.636640439152,
-0.0955287947532295,
4254,
4216.25,
4243.654817956705,
141.54085036646268,
-279853
],
[
4120,
4165,
4100,
4140,
10272,
39.328744526762556,
-39.416936533742046,
-44.26418133660731,
4.847244802865262,
4013.044026878357,
4215.5,
4417.955973121643,
-0.09605312447948912,
4206,
4215.5,
4222.923854365365,
136.0736467688582,
-290125
]
] | no news data |
0 | [
[
5500,
5550,
5400,
5440,
18690,
46.92743188100072,
-234.9943196462018,
-261.6360227158024,
26.641703069600624,
5278.0211782479255,
5604.5,
5930.9788217520745,
-0.11650595833779089,
5414,
5604.5,
5477.261208686028,
208.97315993711845,
2314300
],
[
5570,
5570,
5430,
5460,
16016,
48.07861129013859,
-222.06019462846962,
-253.7208570983359,
31.66066246986628,
5269.503211785841,
5587,
5904.496788214159,
-0.11365555332527622,
5422,
5587,
5473.808966948823,
204.04650565589571,
2330316
],
[
5460,
5540,
5430,
5520,
17716,
51.47885384933021,
-204.60969560171634,
-243.898624799012,
39.28892919729566,
5267.838863512884,
5574.5,
5881.161136487116,
-0.11002283128069458,
5448,
5574.5,
5483.047173559058,
197.32889810904604,
2348032
],
[
5550,
5550,
5370,
5420,
22279,
46.0643130434122,
-196.5831257590844,
-234.43552499102648,
37.85239923194209,
5263.478206639921,
5554.5,
5845.521793360079,
-0.10478775528313218,
5456,
5554.5,
5470.437738847247,
196.0911196726856,
2325753
],
[
5420,
5890,
5360,
5450,
474681,
47.83687846339951,
-185.66107672842918,
-224.68063533850705,
39.019558610077866,
5293.2119475357795,
5531,
5768.7880524642205,
-0.08598374704907631,
5458,
5531,
5466.350191077798,
219.9417539817795,
2800434
],
[
5450,
5680,
5430,
5500,
52305,
50.74245458343854,
-170.99951607217918,
-213.9444114852415,
42.94489541306231,
5336.118237009097,
5512.5,
5688.881762990903,
-0.06399338339805992,
5470,
5512.5,
5473.080152862239,
222.08877155450955,
2852739
],
[
5490,
5620,
5450,
5590,
39931,
55.542755020254845,
-150.3843387366869,
-201.2323969355306,
50.84805819884369,
5347.384909814057,
5507.5,
5667.615090185943,
-0.05814438136575317,
5496,
5507.5,
5496.464122289791,
218.36814501490173,
2892670
],
[
5650,
5650,
5500,
5520,
29726,
51.35109923487107,
-138.10311046829065,
-188.60653964208262,
50.50342917379197,
5347.156602351292,
5505.5,
5663.843397648708,
-0.05752189543137141,
5496,
5505.5,
5501.171297831833,
213.4847060852659,
2862944
],
[
5510,
5700,
5510,
5640,
46037,
57.30020720333647,
-117.33459133529323,
-174.35214998072476,
57.017558645431535,
5343.231285613159,
5507.5,
5671.768714386841,
-0.05965273332250228,
5540,
5507.5,
5528.937038265466,
211.8072270791755,
2908981
],
[
5680,
5840,
5620,
5820,
76304,
64.34374011293674,
-85.36683883695878,
-156.55508775197157,
71.18824891501279,
5310.678272273744,
5515,
5719.321727726256,
-0.07409672809655689,
5614,
5515,
5587.149630612373,
212.3924251449487,
2985285
]
] | no news data |
0 | [
[
11630,
11630,
11520,
11540,
1065932,
45.428582769684795,
44.68894837877633,
58.00296784341091,
-13.314019464634576,
11398.030495359144,
11587,
11775.969504640856,
-0.032617503174394755,
11606,
11587,
11602.573653915262,
116.39313804473606,
2721795
],
[
11560,
11620,
11550,
11590,
709661,
48.94183771713036,
40.68691019131256,
54.539756312991244,
-13.852846121678681,
11435.554590094458,
11597.5,
11759.445409905542,
-0.027927641285715364,
11596,
11597.5,
11600.05892313221,
113.79362818439778,
3431456
],
[
11590,
11600,
11530,
11560,
608599,
46.98722740015439,
34.69457930151839,
50.57072091069668,
-15.87614160917829,
11475.027925837121,
11606,
11736.972074162879,
-0.022569718104924853,
11590,
11606,
11592.047138505768,
110.66551188551222,
2822857
],
[
11560,
11650,
11500,
11630,
1091322,
51.82214263320779,
35.18839892573487,
47.49425651370432,
-12.305857587969449,
11502.77194669763,
11614.5,
11726.22805330237,
-0.019239408205668693,
11590,
11614.5,
11599.637710804614,
113.4751181794042,
3914179
],
[
11630,
11680,
11590,
11670,
883155,
54.38242114804403,
38.36517043843014,
45.66843929864949,
-7.303268860219347,
11504.755133140688,
11618.5,
11732.244866859312,
-0.019579957285245343,
11598,
11618.5,
11613.710168643693,
111.79832402373248,
4797334
],
[
11680,
11690,
11630,
11650,
977096,
52.86955646399192,
38.821442473295974,
44.29903993357879,
-5.477597460282816,
11533.703578076955,
11611,
11688.296421923045,
-0.013314343626396568,
11620,
11611,
11620.968134914954,
108.09844373632302,
3820238
],
[
11650,
11680,
11580,
11600,
672466,
49.18568110410078,
34.74790697385106,
42.388813341633245,
-7.640906367782186,
11533.703578076955,
11611,
11688.296421923045,
-0.013314343626396568,
11622,
11611,
11616.774507931963,
107.5199834694428,
3147772
],
[
11610,
11640,
11580,
11630,
569524,
51.374931422021284,
33.55356540620778,
40.621763754548155,
-7.068198348340374,
11534.24194067832,
11612,
11689.75805932168,
-0.013392707427089352,
11636,
11612,
11619.419606345571,
104.12569893591119,
3717296
],
[
11630,
11660,
11570,
11600,
753556,
49.09695836166049,
29.842288503852615,
38.46586870440905,
-8.623580200556432,
11538.029545690486,
11613.5,
11688.970454309514,
-0.01299702145081397,
11630,
11613.5,
11615.535685076457,
103.11672044048896,
2963740
],
[
11600,
11600,
11570,
11600,
423968,
49.0969583616605,
26.594509865211876,
36.091596936569616,
-9.49708707135774,
11538.029545690486,
11613.5,
11688.970454309514,
-0.01299702145081397,
11616,
11613.5,
11612.428548061165,
97.89409755188261,
2963740
]
] | no news data |
0 | [
[
2350,
2375,
2325,
2345,
31201,
33.89675325278214,
-99.44268965927313,
-120.92353412092649,
21.480844461653362,
2301.7666057608362,
2380.5,
2459.2333942391638,
-0.0661486193985833,
2357,
2380.5,
2364.4718774882067,
105.57186387764608,
-1198099
],
[
2370,
2440,
2350,
2430,
50795,
45.12604163812447,
-87.82029279374547,
-114.30288585549029,
26.482593061744822,
2300.7078690647954,
2381.5,
2462.2921309352046,
-0.06784978453512876,
2363,
2381.5,
2377.5775019905655,
104.81673074352851,
-1147304
],
[
2430,
2430,
2350,
2360,
40482,
39.21758457498593,
-83.2976708302267,
-108.10184285043758,
24.80417202021087,
2298.7596159536492,
2380,
2461.2403840463508,
-0.06826923029105106,
2361,
2380,
2374.0620015924524,
103.04410711899075,
-1187786
],
[
2380,
2400,
2325,
2380,
26343,
41.57148627299946,
-77.20960324250973,
-101.92339492885202,
24.71379168634229,
2298.305644885364,
2379,
2459.694355114636,
-0.06783888618296426,
2371,
2379,
2375.249601273962,
101.04095661049142,
-1161443
],
[
2380,
2390,
2340,
2355,
36331,
39.51166114099293,
-73.55417019523884,
-96.2495499821294,
22.695379786890555,
2297.6223462187763,
2375.25,
2452.8776537812237,
-0.06536377541835485,
2374,
2375.25,
2371.1996810191695,
97.39517399545632,
-1197774
],
[
2375,
2390,
2315,
2390,
52804,
43.7163131504421,
-67.05997997079294,
-90.41163597986211,
23.351656009069174,
2302.553288607382,
2372.25,
2441.946711392618,
-0.05876000538949774,
2383,
2372.25,
2374.9597448153354,
95.79551871006659,
-1144970
],
[
2430,
2435,
2352,
2355,
51742,
40.67167854192297,
-63.99974569271353,
-85.1292579224324,
21.12951222971887,
2325.088348648041,
2376.5,
2427.911651351959,
-0.04326669585689786,
2368,
2376.5,
2370.9677958522684,
94.88155308791897,
-1196712
],
[
2345,
2390,
2310,
2385,
64061,
44.25538528093626,
-58.4796220196572,
-79.79933074187737,
21.31970872222017,
2326.814023674724,
2377.75,
2428.685976325276,
-0.042843845084870984,
2373,
2377.75,
2373.7742366818147,
93.81858501021047,
-1132651
],
[
2375,
2415,
2320,
2355,
34011,
41.552356068297925,
-55.88146675421831,
-75.01575794434557,
19.134291190127257,
2325.4759494897085,
2375,
2424.5240505102915,
-0.041704463587613934,
2368,
2375,
2370.0193893454516,
93.90297179519544,
-1166662
],
[
2385,
2455,
2365,
2390,
75877,
45.71790897900612,
-50.41702639805726,
-70.0960116350879,
19.678985237030645,
2326.2067081192868,
2374.25,
2422.2932918807132,
-0.04047028904345645,
2375,
2374.25,
2374.015511476361,
94.33847380982434,
-1090785
]
] | no news data |
0 | [
[
33000,
33400,
32400,
32600,
244599,
35.92263334827814,
-785.5218285664814,
-724.4145713056957,
-61.10725726078567,
30531.04799922396,
33997.5,
37463.952000776044,
-0.20392393562915168,
32560,
33997.5,
32953.04570180437,
1373.3915805005308,
-1042682
],
[
32650,
32900,
32050,
32450,
461746,
35.22120594593439,
-783.7155935507908,
-736.2747757547147,
-47.44081779607609,
30656.32481743311,
33740,
36823.67518256689,
-0.1827904672535205,
32580,
33740,
32852.436561443494,
1336.0064676076358,
-1504428
],
[
32250,
32850,
32150,
32750,
461705,
37.835599658202575,
-749.4375963897692,
-738.9073398817256,
-10.530256508043522,
30806.354658853892,
33532.5,
36258.64534114611,
-0.162597202185707,
32630,
33532.5,
32831.9492491548,
1290.5774342070904,
-1042723
],
[
32900,
32900,
31850,
32300,
664476,
35.51988209486611,
-749.93845221644,
-741.1135623486686,
-8.824889867771503,
31234.576650374856,
33272.5,
35310.42334962515,
-0.12249896158239659,
32620,
33272.5,
32725.559399323844,
1273.3933317637268,
-1707199
],
[
31850,
31950,
31500,
31950,
574720,
33.787736929174336,
-769.7047814001126,
-746.8318061589574,
-22.87297524115513,
31342.064140242346,
33080,
34817.93585975766,
-0.10507471945330445,
32410,
33080,
32570.447519459078,
1239.579522352032,
-2281919
],
[
32100,
32150,
31500,
32100,
706405,
35.24518383784839,
-764.4538452175148,
-750.3562139706689,
-14.097631246845822,
31618.96423485566,
32900,
34181.03576514434,
-0.07787451459844018,
32310,
32900,
32476.358015567264,
1197.4666993268868,
-1575514
],
[
31950,
32250,
31350,
31750,
330481,
33.39789472137919,
-779.5483670662798,
-756.1946445897911,
-23.353722476488656,
31552.551021470692,
32777.5,
34002.44897852931,
-0.07474328295503378,
32170,
32777.5,
32331.086412453813,
1176.219077946395,
-1905995
],
[
31750,
32000,
31050,
31300,
466960,
31.138161303294755,
-818.3882532205462,
-768.6333663159421,
-49.754886904604064,
31328.71977033233,
32717.5,
34106.28022966767,
-0.08489525359013794,
31880,
32717.5,
32124.86912996305,
1160.0605723787953,
-2372955
],
[
31300,
33000,
31300,
32750,
600627,
44.231911413026786,
-723.8224859257862,
-759.671190237911,
35.84870431212482,
31334.02298504706,
32722.5,
34110.97701495294,
-0.08486374909942342,
31970,
32722.5,
32249.895303970443,
1198.6276743517385,
-1772328
],
[
32500,
33900,
32200,
33350,
752884,
48.58819567363254,
-593.6205601429865,
-726.4610642189261,
132.84050407593963,
31350.58836256269,
32710,
34069.41163743731,
-0.08311902399494416,
32250,
32710,
32469.916243176354,
1234.4399833266143,
-1019444
]
] | 현대제철, 업황 악화에도 굳건한 신뢰…회사채 목표액 4배 완판: [마켓인]현대제철, 2일 1500억 회사채 발행 수요예측3년물 3900억원 등 총 6300억원 주문 몰려[이데일리 마켓in 이건엄 기자]현대제철(004020)이 철강 업황 둔화와 노란봉투법 등 불확실성에도 불구하고 회사채 수요예측에서 당초 계획보다 4배 이상 자금을 끌어모으는 데 성공했다.현대제철 충남 당진 제철소 전경.(사진=현대제철) 2일 투자은행(IB) 업계에 따르면 현대제철이 이날 진행한 1500억원 규모의 회사채 발행 수요예측에서 6300억원의 매수 주문이 들어왔다. 이에 따라 현대제철은 최대 3000억원까지 증액 발행할 수 있게 됐다.세부적으로는 3년 물 3900억원, 5년 물 1800억원, 7년물 600억원이다. 현대제철은 당초 △3년 물 400억원 △5년물 1800억원 △7년물 400억원을 목표로 했다. 현대제철은 이번 공모채 발행으로 조달한 자금을 회사채 상환에 사용한다는 계획이다. 지난달 만기가 도래한 2100억원 규모의 회사채를 자체 현금을 통해 우선 상환한 후 공모채로 조달한 자금을 채워 넣게 됐다. 금리 수준은 신고 기준 3년물과 5년물 마이너스(-) 5bp(1bp=0.01%포인트), 7년물 19bp 수준에서 결정됐다. 희망 금리 밴드는 개별 민평 금리에 ±30bp를 가산한 수준에서 제시됐다.한편 한국기업평가(034950)와 한국신용평가는 현대제철의 무보증 회사채 신용등급을 ‘AA(안정적)’으로 평가하고 있다. |
0 | [
[
1700,
1713,
1682,
1700,
112701,
47.84574816540432,
18.30918526780215,
34.786089790872325,
-16.476904523070175,
1654.4467513392315,
1744.8500000000004,
1835.2532486607693,
-0.10362294599623907,
1722.6000000000001,
1744.8500000000004,
1736.4195812859828,
82.67778109412292,
2572841
],
[
1675,
1704,
1638,
1655,
267463,
42.613475956617485,
10.215892469018627,
29.872050326501586,
-19.65615785748296,
1641.2920468531242,
1738.7500000000002,
1836.2079531468762,
-0.11210116824946194,
1705.8000000000002,
1738.7500000000002,
1720.1356650287862,
81.48651101597127,
2305378
],
[
1743,
1743,
1642,
1643,
185681,
41.315943962426914,
2.8013081683302516,
24.457901894867323,
-21.65659372653707,
1629.9563088789305,
1735.6000000000001,
1841.2436911210698,
-0.12173737165368707,
1682.8000000000002,
1735.6000000000001,
1704.708532023029,
82.8803316576876,
2119697
],
[
1643,
1701,
1608,
1649,
302303,
42.26258030482812,
-2.561130336976248,
19.05409544849861,
-21.61522578547486,
1619.8704097661487,
1732.2000000000003,
1844.5295902338519,
-0.12969586679811984,
1669.3999999999999,
1732.2000000000003,
1693.5668256184233,
83.60316511070992,
2422000
],
[
1649,
1669,
1608,
1649,
57463,
42.26258030482811,
-6.733284375755147,
13.896619483647859,
-20.629903859403008,
1611.750041904132,
1729.5000000000002,
1847.2499580958684,
-0.13616647365813023,
1659.2,
1729.5000000000002,
1684.6534604947387,
81.9886533170878,
2422000
],
[
1692,
1692,
1623,
1639,
199766,
40.98466361640825,
-10.723054242311036,
8.972684738456081,
-19.695738980767118,
1600.1414352303043,
1724.5000000000002,
1848.8585647696962,
-0.14422564774682042,
1647,
1724.5000000000002,
1675.522768395791,
81.06089236586725,
2222234
],
[
1639,
1640,
1585,
1604,
173523,
36.79145713071461,
-16.518765058076497,
3.874394779149566,
-20.39315983722606,
1584.1182784630237,
1719.5000000000005,
1854.8817215369772,
-0.15746638154926054,
1636.8,
1719.5000000000005,
1661.218214716633,
79.19940005401959,
2048711
],
[
1603,
1620,
1573,
1601,
230526,
36.447243977612374,
-21.110632334723732,
-1.1226106436250936,
-19.988021691098638,
1568.4412838346968,
1713.8500000000004,
1859.258716165304,
-0.1696866308782023,
1628.4,
1713.8500000000004,
1649.1745717733065,
76.89944290730391,
1818185
],
[
1600,
1636,
1584,
1623,
104400,
40.819871522810416,
-22.712686385262487,
-5.440625791952573,
-17.272060593309913,
1558.0883841797681,
1709.0000000000005,
1859.9116158202328,
-0.1766080934116235,
1623.2000000000003,
1709.0000000000005,
1643.9396574186453,
75.12091127106791,
1922585
],
[
1620,
1654,
1601,
1628,
114092,
41.79995579244995,
-23.310162505938024,
-9.014533134749662,
-14.295629371188362,
1549.0617991080692,
1703.5000000000005,
1857.9382008919317,
-0.18131869784787935,
1619,
1703.5000000000005,
1640.7517259349165,
73.54084618027736,
2036677
]
] | no news data |
0 | [
[
4560,
4665,
4545,
4605,
48926,
50.36214440627768,
-97.97279641733803,
-104.79490701765549,
6.822110600317458,
4503.078382776001,
4684,
4864.921617223999,
-0.07725090402391094,
4618,
4684,
4655.978141325173,
151.84059356350565,
-132204
],
[
4605,
4655,
4605,
4625,
22774,
51.477950675134174,
-94.51829152129812,
-102.73958391838401,
8.22129239708589,
4497.323595947428,
4679,
4860.676404052572,
-0.0776560820912897,
4623,
4679,
4649.782513060139,
144.5662654518267,
-109430
],
[
4635,
4635,
4560,
4610,
25040,
50.55998037725464,
-91.9312202606261,
-100.57791118683244,
8.646690926206333,
4499.414785819064,
4679.75,
4860.085214180936,
-0.07707044785765753,
4609,
4679.75,
4641.8260104481105,
139.59724649098195,
-134470
],
[
4610,
4615,
4550,
4565,
26319,
47.80579083506612,
-92.44640693376641,
-98.95161033621923,
6.505203402452821,
4491.820910134303,
4677.25,
4862.679089865697,
-0.07928979202125064,
4602,
4677.25,
4626.460808358488,
134.2688717416261,
-160789
],
[
4565,
4580,
4530,
4530,
24987,
45.71971240743507,
-94.5885457012273,
-98.07899740922086,
3.4904517079935573,
4472.377052524913,
4668.5,
4864.622947475087,
-0.08401968404202083,
4587,
4668.5,
4607.16864668679,
128.24966661722425,
-185776
],
[
4555,
4565,
4490,
4500,
46663,
43.94943504618287,
-97.582089798796,
-97.9796158871359,
0.39752608833990166,
4451.271594621921,
4655,
4858.728405378079,
-0.08753100123655365,
4566,
4655,
4585.734917349433,
124.44611900170824,
-232439
],
[
4445,
4500,
4425,
4445,
40059,
40.82821533810802,
-103.20287688607914,
-99.02426808692455,
-4.178608799154588,
4427.155895005258,
4648.75,
4870.344104994742,
-0.09533492013756056,
4530,
4648.75,
4557.587933879547,
120.91425335872908,
-272498
],
[
4470,
4500,
4445,
4445,
30222,
40.828215338108016,
-106.43052629194335,
-100.50551972792832,
-5.925006564015035,
4402.063760982581,
4641,
4879.936239017419,
-0.10296756691119122,
4497,
4641,
4535.070347103638,
116.20609240453416,
-272498
],
[
4445,
4475,
4415,
4450,
29656,
41.267982347289234,
-107.347567549622,
-101.87392929226705,
-5.473638257354949,
4377.747115650305,
4631.5,
4885.252884349695,
-0.10957697694038424,
4474,
4631.5,
4518.05627768291,
112.19137151849601,
-242842
],
[
4450,
4580,
4450,
4545,
43295,
49.020485590695955,
-99.26436548598485,
-101.35201653101062,
2.0876510450257655,
4369.252063991841,
4624.25,
4879.247936008159,
-0.11028726215414773,
4477,
4624.25,
4523.4450221463285,
113.46341641003201,
-199547
]
] | no news data |
0 | [
[
66900,
68150,
66800,
67200,
226812,
45.233907262399946,
-2165.8248552764126,
-2609.6326027810424,
443.8077475046298,
66079.47447328977,
69590,
73100.52552671023,
-0.10089166623682233,
69240,
69590,
68946.16952109203,
3033.393953814198,
-9302942
],
[
68000,
69200,
67400,
68900,
267971,
49.89167656383799,
-2033.2979029228445,
-2494.365662809403,
461.06775988655863,
66072.98792920195,
69450,
72827.01207079805,
-0.09725016762557388,
68540,
69450,
68936.93561687363,
2959.5800999703265,
-9034971
],
[
68800,
68900,
67400,
68100,
236360,
47.830128278152266,
-1970.1124228404224,
-2389.515014815607,
419.4025919751848,
65939.54901307558,
69330,
72720.45098692442,
-0.0978061729965216,
67960,
69330,
68769.5484934989,
2855.324378543875,
-9271331
],
[
68800,
68900,
67600,
68300,
149564,
48.4041193465928,
-1882.2022897520364,
-2288.052469802893,
405.8501800508566,
65884.42588726079,
69185,
72485.57411273921,
-0.09541299740519506,
67920,
69185,
68675.63879479913,
2744.229780076455,
-9121767
],
[
68000,
68100,
66800,
67200,
222689,
45.44271948248085,
-1879.6265183608339,
-2206.367279514481,
326.7407611536473,
65783.10035334958,
68955,
72126.89964665042,
-0.09199911961860395,
67940,
68955,
68380.5110358393,
2655.3562243567085,
-9344456
],
[
67500,
68800,
67300,
68000,
203913,
47.937441834426494,
-1792.3705548108992,
-2123.567934573765,
331.1973797628657,
65706.88317284026,
68840,
71973.11682715974,
-0.09102605540847593,
68100,
68840,
68304.40882867144,
2579.9736369026577,
-9140543
],
[
67500,
67700,
65000,
65700,
370408,
41.99230625075013,
-1887.0575286129751,
-2076.265853381607,
189.20832476863188,
65247.27820128569,
68680,
72112.72179871431,
-0.09996277806389949,
67460,
68680,
67783.52706293715,
2609.9755199810393,
-9510951
],
[
66000,
68200,
66000,
66700,
341316,
45.17588353986013,
-1859.965470724419,
-2033.0057768501695,
173.04030612575048,
65035.04064309543,
68580,
72124.95935690457,
-0.10338172519406731,
67180,
68580,
67566.82165034972,
2602.120125696679,
-9169635
],
[
66500,
66600,
65200,
66100,
223160,
43.628713182213204,
-1865.406559606883,
-1999.4859334015123,
134.0793737946292,
64757.09913897725,
68370,
71982.90086102275,
-0.10568672988219238,
66740,
68370,
67273.45732027979,
2523.397259575488,
-9392795
],
[
66600,
68000,
66400,
67300,
259557,
47.50124640835787,
-1752.6848308440822,
-1950.1257128900263,
197.44088204594414,
64735.87034041638,
68360,
71984.12965958362,
-0.10603070975961432,
66760,
68360,
67278.76585622384,
2478.868883891525,
-9133238
]
] | no news data |
0 | [
[
14190,
14340,
14130,
14170,
19370,
41.20046407946123,
-143.70431088638907,
-109.06239394884571,
-34.64191693754336,
14023.793127441051,
14462,
14900.206872558949,
-0.06060114404078949,
14238,
14462,
14300.564601469028,
394.29454193363256,
-959
],
[
14120,
14560,
14090,
14460,
74008,
49.59008175122809,
-123.73114930718475,
-111.99614502051352,
-11.735004286671227,
14022.158404034182,
14460,
14897.841595965818,
-0.060559003591399416,
14300,
14460,
14332.451681175224,
399.7020746526588,
73049
],
[
14320,
14670,
14220,
14420,
30979,
48.560877725926034,
-109.86350249376665,
-111.56961651516416,
1.7061140213975108,
14017.972256518755,
14455.5,
14893.027743481245,
-0.060534432358790094,
14312,
14455.5,
14349.96134494018,
403.29478360604026,
42070
],
[
14300,
14430,
14280,
14350,
28409,
46.73297608427192,
-103.33057689927773,
-109.92180859198689,
6.591231692709158,
14008.163236738195,
14444,
14879.836763261805,
-0.0603484856358079,
14320,
14444,
14349.969075952145,
385.2022990627517,
13661
],
[
14310,
14430,
14170,
14210,
34055,
43.228290700520205,
-108.20272263693914,
-109.57799140097735,
1.3752687640382106,
13985.526090488549,
14422,
14858.473909511451,
-0.06052890161024144,
14322,
14422,
14321.975260761717,
376.25927770112656,
-20394
],
[
14310,
14380,
13900,
13900,
37023,
36.67045875490649,
-135.51619610505622,
-114.76563234179314,
-20.750563763263088,
13900.997607661284,
14396,
14891.002392338716,
-0.06876943489006893,
14268,
14396,
14237.580208609375,
383.6693292939032,
-57417
],
[
13950,
14070,
13750,
13970,
31239,
38.92359130537262,
-149.78725143073098,
-121.76995615958072,
-28.01729527115026,
13847.429151724724,
14362,
14876.570848275276,
-0.07165726894238632,
14170,
14362,
14184.064166887501,
379.1215200586244,
-26178
],
[
13770,
13820,
13440,
13510,
71644,
31.094541842030228,
-195.95645715391402,
-136.6072563584474,
-59.34920079546663,
13678.82867847866,
14309.5,
14940.17132152134,
-0.08814721989186769,
13988,
14309.5,
14049.251333510001,
389.89855434015124,
-97822
],
[
13520,
13730,
13510,
13560,
27677,
32.67958029975628,
-225.9071857728868,
-154.46724224133527,
-71.43994353155153,
13571.58078478057,
14250,
14928.41921521943,
-0.09521673196062176,
13830,
14250,
13951.401066808,
377.7629433158547,
-70145
],
[
13740,
13790,
13580,
13640,
19182,
35.24616919800405,
-240.4166490980333,
-171.65712361267487,
-68.75952548535844,
13519.06977380576,
14190,
14860.93022619424,
-0.09456380918875819,
13716,
14190,
13889.120853446402,
367.20844736472225,
-50963
]
] | no news data |
0 | [
[
4115,
4250,
4025,
4040,
125323,
61.064566688985394,
89.12301167928126,
21.66648667704743,
67.45652500223383,
3345.8114145982972,
3763,
4180.188585401703,
-0.22173190826558745,
4083,
3763,
3965.851738841997,
125.51054859071071,
1689502
],
[
4040,
4095,
4005,
4035,
72975,
60.66504457436845,
91.67485444288286,
35.66816023021452,
56.00669421266834,
3356.035417107296,
3784,
4211.964582892704,
-0.22619692541897682,
4103,
3784,
3979.6813910735978,
122.97408083423139,
1616527
],
[
4040,
4195,
4040,
4145,
186996,
65.94404788831886,
101.4043625403724,
48.8154006922461,
52.5889618481263,
3366.75234804801,
3812.25,
4257.7476519519905,
-0.233719012106756,
4104,
3812.25,
4012.745112858878,
125.618789346072,
1803523
],
[
4145,
4165,
4010,
4065,
92210,
59.67178455212852,
101.48982486700515,
59.35028552719791,
42.13953933980724,
3376.8850675108606,
3831.5,
4286.114932489139,
-0.23730389272563715,
4080,
3831.5,
4023.196090287103,
127.717447249924,
1711313
],
[
4040,
4165,
4030,
4030,
108374,
57.11236453033921,
97.60818053753519,
67.00186452926538,
30.606316008269815,
3390.7469063601625,
3848.5,
4306.253093639837,
-0.2378864979289787,
4063,
3848.5,
4024.5568722296825,
128.23762958921515,
1602939
],
[
4100,
4100,
3955,
3985,
112126,
53.910694182761716,
89.86491867783525,
71.57447535897936,
18.290443318855893,
3423.5588002243644,
3868.25,
4312.941199775636,
-0.22991854186034297,
4052,
3868.25,
4016.645497783746,
129.43494176141405,
1490813
],
[
3985,
4040,
3800,
3995,
124036,
54.52083644930572,
83.57187968601556,
73.9739562243866,
9.597923461628966,
3458.6504307308805,
3888,
4317.3495692691195,
-0.2208588319285594,
4044,
3888,
4012.316398226997,
137.33244592131305,
1614849
],
[
3995,
4060,
3975,
4030,
36497,
56.68230542637497,
80.48107273019059,
75.27537952554741,
5.2056932046431825,
3497.15298791617,
3909.25,
4321.34701208383,
-0.2108317514018444,
4021,
3909.25,
4015.8531185815978,
133.5944140697907,
1651346
],
[
4035,
4065,
3975,
4000,
45338,
54.30012179855895,
74.74917471374465,
75.17013856318687,
-0.42096384944221654,
3537.8349037646976,
3928.25,
4318.665096235302,
-0.19877303951393235,
4008,
3928.25,
4012.6824948652784,
130.48052735051994,
1606008
],
[
4015,
4025,
3940,
3980,
57928,
52.70970220843175,
67.81108738218472,
73.69832832698644,
-5.887240944801718,
3581.0976782063867,
3945.75,
4310.402321793614,
-0.184832957888165,
3998,
3945.75,
4006.145995892223,
127.23191825405422,
1548080
]
] | no news data |
0 | [
[
39400,
40350,
38900,
40150,
182615,
54.25581891254791,
1413.4020455291393,
2339.6703291257404,
-926.2682835966011,
33908.62742865338,
39675,
45441.37257134662,
-0.29068040687317553,
38350,
39675,
39470.312031721405,
2127.589183182547,
2585218
],
[
40500,
40800,
39800,
40000,
69208,
53.69399380647691,
1347.9687733816827,
2141.330017976929,
-793.3612445952463,
34023.825234564734,
39757.5,
45491.174765435266,
-0.2884323594509346,
38510,
39757.5,
39576.249625377124,
2047.047098669508,
2516010
],
[
40800,
40800,
39650,
40200,
56645,
54.37242472150812,
1297.2963376720581,
1972.523281915955,
-675.2269442438969,
34203.797837200655,
39872.5,
45541.202162799345,
-0.2843414465006882,
39150,
39872.5,
39700.999700301705,
1982.9723059074001,
2572655
],
[
40000,
40000,
39300,
39500,
64199,
51.5269454267641,
1186.9712517152657,
1815.4128758758175,
-628.4416241605518,
34495.74327404119,
40000,
45504.25672595881,
-0.2752128362979405,
39630,
40000,
39660.79976024137,
1905.6171411997286,
2508456
],
[
39550,
40150,
39150,
39600,
80402,
51.914097106213504,
1094.9846886241576,
1671.3272384254856,
-576.342549801328,
34978.89822230067,
40175,
45371.10177769933,
-0.25867339279150375,
39890,
40175,
39648.6398081931,
1840.930202542605,
2588858
],
[
38800,
39400,
37850,
38050,
79965,
45.80707239579586,
886.7902624003691,
1514.4198432204623,
-627.6295808200932,
35614.30742908525,
40327.5,
45040.69257091475,
-0.23374583452555933,
39470,
40327.5,
39328.911846554474,
1834.435188075276,
2508893
],
[
38600,
39450,
38000,
38400,
68125,
47.31423021667965,
741.4893271834299,
1359.8337400130558,
-618.344412829626,
36129.810621730605,
40455,
44780.189378269395,
-0.21382718468764775,
39150,
40455,
39143.12947724358,
1806.975531784185,
2577018
],
[
37900,
39400,
37850,
38950,
85848,
49.68241317536546,
663.0741861766219,
1220.481829245769,
-557.4076430691471,
35981.28410374967,
40335,
44688.71589625033,
-0.21587781808604592,
38900,
40335,
39104.50358179487,
1788.6201366567434,
2662866
],
[
39150,
39250,
38550,
38700,
54822,
48.61278116261573,
574.1384012148555,
1091.2131436395864,
-517.0747424247309,
35822.54220547423,
40230,
44637.45779452577,
-0.2191129900335953,
38740,
40230,
39023.602865435896,
1710.8615554669761,
2608044
],
[
39350,
39800,
38550,
39100,
80240,
50.450894126479724,
529.8253115585976,
978.9355772233887,
-449.1102656647911,
35833.75686576292,
40020,
44206.24313423708,
-0.20920755293538612,
38640,
40020,
39038.88229234872,
1677.9428729336207,
2688284
]
] | no news data |
0 | [
[
1567,
1629,
1565,
1596,
51920,
38.929589707406386,
-48.320450310506885,
-54.82096503258819,
6.500514722081306,
1558.154128596745,
1612.6499999999999,
1667.1458714032547,
-0.06758549146219552,
1583.0000000000002,
1612.6499999999999,
1595.4228273159258,
66.12270934006912,
-1208399
],
[
1596,
1596,
1550,
1586,
43580,
37.64945064865368,
-46.061626087595414,
-53.06909724358964,
7.007471155994224,
1555.281013205058,
1610.7999999999997,
1666.3189867949416,
-0.06893343282212795,
1581.2000000000003,
1610.7999999999997,
1593.5382618527408,
64.68537295863561,
-1251979
],
[
1585,
1599,
1565,
1598,
29072,
40.19106312828188,
-42.809708236737606,
-51.017219442219236,
8.20751120548163,
1554.604484561458,
1608.7499999999998,
1662.8955154385415,
-0.06731377210696714,
1581.6000000000004,
1608.7499999999998,
1594.4306094821927,
62.49356060444736,
-1222907
],
[
1605,
1718,
1561,
1638,
109998,
47.825711106911385,
-36.583166236928946,
-48.13040880116118,
11.547242564232235,
1555.1474158970473,
1610.65,
1666.152584102953,
-0.06891948480793819,
1597,
1610.65,
1603.1444875857542,
69.24402056127255,
-1112909
],
[
1636,
1636,
1583,
1609,
49202,
43.49113741941992,
-33.60130949933637,
-45.224588940796224,
11.623279441459857,
1557.860988831166,
1608.0500000000002,
1658.2390111688344,
-0.06242220225594255,
1605.4,
1608.0500000000002,
1604.3155900686033,
68.22659052118166,
-1162111
],
[
1602,
1623,
1562,
1609,
21271,
43.491137419419914,
-30.882176049662803,
-42.35610636256954,
11.473930312906738,
1558.6341169027876,
1608.6000000000001,
1658.5658830972127,
-0.062123440379476,
1608,
1608.6000000000001,
1605.2524720548827,
67.7104054839544,
-1162111
],
[
1592,
1630,
1592,
1593,
22126,
41.10720336672306,
-29.676220485962403,
-39.820129187248114,
10.14390870128571,
1559.555881449625,
1608.9500000000003,
1658.3441185503755,
-0.061399196432922326,
1609.4,
1608.9500000000003,
1602.8019776439064,
65.58823366367194,
-1184237
],
[
1601,
1610,
1574,
1602,
17703,
42.99988013111711,
-27.675244241057953,
-37.39115219801008,
9.71590795695213,
1558.9108665609513,
1607.8000000000004,
1656.6891334390496,
-0.060814943947069454,
1610.2000000000003,
1607.8000000000004,
1602.6415821151254,
63.47478840198109,
-1166534
],
[
1613,
1613,
1581,
1599,
13756,
42.50946558163198,
-26.03145665042257,
-35.119213088492586,
9.087756438070016,
1558.1898497177722,
1606.4500000000005,
1654.7101502822288,
-0.060082978346326754,
1602.4,
1606.4500000000005,
1601.9132656921004,
61.22658923041101,
-1180290
],
[
1605,
1658,
1580,
1580,
26800,
39.44139466204125,
-25.962603619008405,
-33.28789119459575,
7.325287575587346,
1555.2903156188402,
1604.3500000000004,
1653.4096843811606,
-0.06115833126332806,
1596.6000000000001,
1604.3500000000004,
1597.5306125536804,
62.424689999667365,
-1207090
]
] | no news data |
0 | [
[
1585,
1598,
1540,
1585,
147507,
34.7358210393361,
-19.756973761064046,
-24.195538223282668,
4.438564462218622,
1542.5380648887951,
1591.3,
1640.0619351112048,
-0.061285659663425904,
1588.8,
1591.3,
1595.6721666526905,
37.449454997778005,
-2261001
],
[
1585,
1655,
1574,
1642,
537569,
53.09351702848174,
-14.77569691176791,
-22.311569960979718,
7.5358730492118084,
1539.6246985553867,
1593.1499999999999,
1646.675301444613,
-0.06719430241297204,
1597.2,
1593.1499999999999,
1604.9377333221526,
40.560208212222435,
-1723432
],
[
1642,
1650,
1607,
1625,
218481,
48.694255564231824,
-12.060728475290716,
-20.26140166384192,
8.200673188551203,
1540.0347935742113,
1595.2,
1650.3652064257888,
-0.06916400003233289,
1604.4,
1595.2,
1608.950186657722,
40.734479054206545,
-1941913
],
[
1625,
1650,
1604,
1613,
154537,
45.80886367605204,
-10.753437210526272,
-18.35980877317879,
7.6063715626525195,
1543.461027708554,
1597.5,
1651.538972291446,
-0.06765442540400131,
1610,
1597.5,
1609.7601493261777,
41.11058769319179,
-2096450
],
[
1613,
1619,
1554,
1562,
439529,
36.03572691243952,
-13.675035938012343,
-17.4228542061455,
3.747818268133159,
1542.249995206597,
1597.15,
1652.050004793403,
-0.0687474624091701,
1605.4,
1597.15,
1600.2081194609423,
42.81697428653523,
-2535979
],
[
1562,
1565,
1510,
1514,
360820,
29.628745481535063,
-19.63725675370074,
-17.86573471565655,
-1.7715220380441892,
1533.036085759376,
1595.55,
1658.063914240624,
-0.07836033247547741,
1591.2,
1595.55,
1582.9664955687538,
43.687190408925574,
-2896799
],
[
1514,
1557,
1510,
1557,
323439,
39.932016680022834,
-20.654526546576562,
-18.423493081840554,
-2.231033464736008,
1532.5136363204074,
1595.3999999999999,
1658.2863636795923,
-0.07883460408623853,
1574.2,
1595.3999999999999,
1577.7731964550032,
43.92381966543089,
-2573360
],
[
1557,
1596,
1544,
1591,
153408,
46.59074782339239,
-18.503902862401674,
-18.43957503795278,
-0.0643278244488954,
1534.003029351144,
1596.1999999999998,
1658.3969706488556,
-0.07793130014892341,
1567.4,
1596.1999999999998,
1580.4185571640028,
44.50068968932869,
-2419952
],
[
1586,
1625,
1570,
1610,
199280,
49.930981668951645,
-15.092401082921242,
-17.77014024694647,
2.6777391640252297,
1536.9856226038366,
1598.1999999999998,
1659.414377396163,
-0.07660415141554647,
1566.8000000000002,
1598.1999999999998,
1586.3348457312022,
45.250640425805216,
-2220672
],
[
1597,
1645,
1576,
1641,
287369,
54.8882541018567,
-9.774644405744766,
-16.171041078706132,
6.396396672961366,
1538.0636000308716,
1601.3500000000001,
1664.6363999691287,
-0.07904130885706251,
1582.6000000000001,
1601.3500000000001,
1597.2678765849619,
46.94702325253342,
-1933303
]
] | no news data |
0 | [
[
175300,
176400,
173500,
174300,
256934,
49.66504160755879,
-1527.0974755784555,
-1630.3040072442122,
103.20653166575676,
169264.4039178974,
174845,
180425.5960821026,
-0.06383478031516594,
172860,
174845,
173575.1486082469,
3627.9392265839165,
597769
],
[
172700,
174300,
172100,
172900,
371583,
46.591206779886086,
-1490.5803738337418,
-1602.3592805621183,
111.77890672837657,
169116.56960195865,
174615,
180113.43039804135,
-0.06297775561138909,
172860,
174615,
173440.11888659754,
3525.9435675422083,
226186
],
[
172900,
172900,
170300,
170800,
280190,
42.3564788326067,
-1612.5048055284715,
-1604.388385555389,
-8.11641997308243,
168823.0808008545,
174220,
179616.9191991455,
-0.061955219827178123,
172620,
174220,
172912.09510927805,
3459.8047412891938,
-54004
],
[
171000,
172900,
170800,
172400,
311284,
46.35702924982004,
-1562.0181944000942,
-1595.9143473243303,
33.89615292423605,
169152.99638031572,
173835,
178517.00361968428,
-0.05386721453889361,
172840,
173835,
172809.67608742244,
3362.6758311971084,
257280
],
[
172400,
172700,
167600,
167600,
519650,
37.8665704753068,
-1887.5683629531122,
-1654.2451504500868,
-233.3232125030254,
168436.7380525538,
173270,
178103.2619474462,
-0.055788791452025296,
171600,
173270,
171767.74086993796,
3486.7704146830292,
-262370
],
[
168200,
170100,
167000,
169800,
284322,
43.01790876848446,
-1945.6197102472943,
-1712.5200624095285,
-233.09964783776581,
168189.53982345806,
173195,
178200.46017654194,
-0.057801439724494766,
170700,
173195,
171374.19269595036,
3459.1439564913844,
21952
],
[
168400,
172000,
168400,
171200,
283757,
46.08144505127208,
-1857.2483189792547,
-1741.4657137234738,
-115.78260525578094,
167989.38288817456,
173060,
178130.61711182544,
-0.05859952746822423,
170360,
173060,
171339.3541567603,
3469.205102456285,
305709
],
[
170100,
171900,
170100,
171500,
197103,
46.74220803233624,
-1742.9146270287456,
-1741.7554963845282,
-1.1591306442173845,
168154.17390761463,
172745,
177335.82609238537,
-0.05315147868112382,
170500,
172745,
171371.48332540825,
3349.9761665665505,
502812
],
[
170500,
171600,
169400,
170200,
231914,
44.21366275469927,
-1737.178376901953,
-1740.8400724880132,
3.6616955860602047,
168490.53731829431,
172330,
176169.46268170569,
-0.0445594229873578,
170060,
172330,
171137.1866603266,
3267.8350118117974,
270898
],
[
169600,
170200,
168500,
169000,
203398,
41.95738529957038,
-1808.6137549860578,
-1754.3948089876221,
-54.21894599843563,
168039.06178758462,
172155,
176270.93821241538,
-0.04781665606477161,
170340,
172155,
170709.7493282613,
3155.8467966823837,
67500
]
] | no news data |
0 | [
[
703,
720,
703,
718,
558460,
48.28074848536213,
-13.48250144606402,
-16.940440821041285,
3.457939374977265,
687.2092520362282,
707.25,
727.2907479637718,
-0.05667231661724076,
702.2,
707.25,
707.5420465070627,
20.57651166265989,
-2015289
],
[
718,
718,
708,
712,
244773,
45.94680952323339,
-12.22716397457441,
-15.997785451747912,
3.7706214771735027,
687.2092520362283,
707.2500000000001,
727.2907479637719,
-0.05667231661724075,
704.4,
707.2500000000001,
708.4336372056501,
19.821046543898472,
-2260062
],
[
727,
727,
702,
703,
342774,
42.618742430827766,
-11.822245283526058,
-15.162677418103542,
3.3404321345774832,
687.0421329875712,
707.1500000000001,
727.257867012429,
-0.05687016053858125,
706,
707.1500000000001,
707.3469097645202,
20.190971790762866,
-2602836
],
[
701,
710,
701,
706,
78159,
44.07293581259457,
-11.13095861351917,
-14.356333657186669,
3.2253750436674995,
686.9054864780392,
706.9999999999999,
727.0945135219606,
-0.056844451264386774,
707.8000000000001,
706.9999999999999,
707.0775278116163,
19.391616662851234,
-2524677
],
[
709,
710,
700,
707,
159355,
44.5771377165698,
-10.38273163714905,
-13.561613253179146,
3.178881616030097,
687.293468289936,
707.25,
727.206531710064,
-0.056434165316547304,
709.2,
707.25,
707.062022249293,
18.720786901219004,
-2365322
],
[
698,
708,
689,
690,
243617,
38.26198869971645,
-11.034317548686317,
-13.056154112280582,
2.021836563594265,
688.3274038318386,
707.45,
726.5725961681615,
-0.05406062949512024,
703.6,
707.45,
703.6496177994344,
18.740730693989075,
-2608939
],
[
691,
695,
687,
690,
246957,
38.26198869971644,
-11.419072122697798,
-12.728737714364026,
1.3096655916662279,
686.6555969160519,
707,
727.3444030839481,
-0.0575513524298391,
699.2,
707,
700.9196942395475,
17.97353564441843,
-2608939
],
[
690,
693,
685,
692,
90153,
39.432727155379816,
-11.430841978430976,
-12.469158567177416,
1.03831658874644,
684.8759603789514,
706.3000000000001,
727.7240396210487,
-0.060665551808151426,
697,
706.3000000000001,
699.135755391638,
17.261140241245688,
-2518786
],
[
695,
705,
688,
702,
114473,
45.04418364010283,
-10.51207657219993,
-12.077742168181919,
1.5656655959819883,
684.5438197377188,
706.0500000000001,
727.5561802622814,
-0.06091970897891453,
696.1999999999999,
706.0500000000001,
699.7086043133104,
17.242487366870996,
-2404313
],
[
705,
708,
698,
702,
106101,
45.04418364010282,
-9.672450381310114,
-11.596683810807559,
1.9242334294974448,
684.3212580240829,
705.9000000000001,
727.4787419759173,
-0.06113824047575345,
695.1999999999999,
705.9000000000001,
700.1668834506484,
16.725166840665928,
-2404313
]
] | no news data |
0 | [
[
27600,
27800,
27350,
27550,
2949,
20.892616060392047,
-709.4629719006443,
-688.7773581236858,
-20.685613776958576,
27111.464409105374,
28640,
30168.535590894626,
-0.10674131221331186,
27820,
28640,
27983.861741648987,
568.9844152393816,
-47343
],
[
27550,
28050,
27300,
27400,
2563,
19.797382089152457,
-716.4904800619843,
-694.3199825113455,
-22.170497550638743,
26959.99333778886,
28540,
30120.00666221114,
-0.11072226084170574,
27660,
28540,
27867.08939331919,
581.9140998651401,
-49906
],
[
27200,
27500,
26950,
26950,
18211,
16.930048496085508,
-749.728664746086,
-705.4017189582937,
-44.32694578779228,
26741.26518414193,
28417.5,
30093.73481585807,
-0.11797201132105721,
27470,
28417.5,
27683.671514655354,
579.6345213033444,
-68117
],
[
26950,
27550,
26750,
26750,
14176,
15.832503779579309,
-783.1804770798262,
-720.9574705826003,
-62.223006497225924,
26578.334159233767,
28260,
29941.665840766233,
-0.11901385992683883,
27250,
28260,
27496.937211724286,
595.3749126388198,
-82293
],
[
26750,
27050,
26500,
26650,
3578,
15.298472400608356,
-808.4412362919647,
-738.4542237244732,
-69.98701256749155,
26474.41959083415,
28092.5,
29710.58040916585,
-0.11519661184770669,
27060,
28092.5,
27327.54976937943,
592.1338474503327,
-85871
],
[
27000,
27050,
26500,
26850,
951,
21.035214361921792,
-803.0650079106817,
-751.3763805617149,
-51.68862734896686,
26386.40389018676,
27962.5,
29538.59610981324,
-0.11272927025932869,
26920,
27962.5,
27232.039815503547,
589.1242869181661,
-84920
],
[
26900,
27300,
26700,
27300,
13142,
32.1673845449134,
-753.8036892881901,
-751.86184230701,
-1.941846981180106,
26385.988950612427,
27865,
29344.011049387573,
-0.10615546738830596,
26900,
27865,
27245.63185240284,
589.9011235668686,
-71778
],
[
27300,
27700,
27000,
27200,
13037,
31.117542791242908,
-714.5954916291048,
-744.408572171429,
29.8130805423242,
26399.98602282074,
27765,
29130.01397717926,
-0.09832623642566253,
26950,
27765,
27236.50548192227,
597.765329026378,
-84815
],
[
27400,
27400,
26900,
27250,
2207,
32.307155356784875,
-671.7446758947335,
-729.87579291609,
58.13111702135643,
26426.19541761618,
27677.5,
28928.80458238382,
-0.09042034738569729,
27050,
27677.5,
27239.204385537818,
590.7820912387796,
-82608
],
[
27550,
27550,
27000,
27100,
4095,
30.59980924807649,
-642.4827014487782,
-712.3971746226276,
69.91447317384939,
26443.563874664753,
27590,
28736.436125335247,
-0.08310519212288853,
27140,
27590,
27211.363508430255,
587.869084721724,
-86703
]
] | no news data |
0 | [
[
33250,
33900,
32900,
33900,
11599,
53.63982373782703,
67.5995549254585,
292.4750052439793,
-224.8754503185208,
31053.580857138713,
33287.5,
35521.41914286128,
-0.1342197006600847,
32390,
33287.5,
32989.433086796285,
1120.9694073143073,
-52362
],
[
33800,
33850,
32750,
33300,
13281,
49.744917091198204,
83.35925818412215,
250.6518558320079,
-167.29259764788574,
31072.684100117585,
33302.5,
35532.315899882415,
-0.13391282335454785,
32670,
33302.5,
33051.54646943703,
1123.043021077571,
-65643
],
[
33550,
33550,
32200,
32550,
15867,
45.315457201791794,
34.92758115675679,
207.5070008969577,
-172.5794197402009,
31028.35732478661,
33280,
35531.642675213385,
-0.1353150646161891,
32920,
33280,
32951.23717554963,
1139.2542338577443,
-81510
],
[
33100,
33950,
33000,
33300,
31538,
50.10047097198156,
56.413559768865525,
177.28831267133927,
-120.87475290247374,
31036.681435449245,
33287.5,
35538.318564550755,
-0.13523506208340996,
33200,
33287.5,
33020.989740439705,
1157.878931439334,
-49972
],
[
33300,
33700,
32900,
33200,
15803,
49.47879915804951,
64.62720614849968,
154.75609136677136,
-90.12888521827168,
31039.713468536906,
33290,
35540.2865314631,
-0.13519294271331309,
33250,
33290,
33056.79179235177,
1132.3161506222389,
-65775
],
[
33800,
33800,
32800,
33250,
9533,
49.81411620528268,
74.31451079182443,
138.66777525178196,
-64.35326445995753,
31159.184483154124,
33345,
35530.815516845876,
-0.1311030449450218,
33120,
33345,
33095.433433881415,
1122.8649970063645,
-56242
],
[
33250,
33400,
32500,
32550,
5497,
45.282765938948536,
25.216934534691973,
115.97760710836397,
-90.760672573672,
31165.64299276969,
33347.5,
35529.35700723031,
-0.1308558067159643,
32970,
33347.5,
32986.34674710513,
1106.946068648767,
-61739
],
[
32550,
32650,
32050,
32400,
8597,
44.35173582484886,
-25.503011929264176,
87.68148330083834,
-113.18449523010251,
31107.841894035155,
33322.5,
35537.158105964845,
-0.13292268623091577,
32940,
33322.5,
32869.07739768411,
1070.7356351738551,
-70336
],
[
32800,
33150,
32450,
32850,
6959,
47.81796843181404,
-29.052793210954405,
64.33462799847979,
-93.3874212094342,
31068.94724580495,
33257.5,
35446.05275419505,
-0.1316125838800301,
32850,
33257.5,
32865.261918147284,
1047.8259469471514,
-63377
],
[
32850,
33400,
32550,
33400,
7314,
51.77200050792843,
12.371768955374137,
53.94205618985866,
-41.570287234484525,
31193.296313761643,
33162.5,
35131.70368623836,
-0.11876087063631266,
32890,
33162.5,
32972.209534517824,
1033.695522165212,
-56063
]
] | no news data |
0 | [
[
972,
990,
971,
974,
51334,
27.41692448453019,
-9.325668422029935,
-7.938991552293718,
-1.3866768697362168,
969.1726502791278,
989.1999999999998,
1009.2273497208719,
-0.040492013184132744,
975.4000000000001,
989.1999999999998,
979.6193984586266,
18.716049369763965,
-180012
],
[
989,
989,
974,
978,
48877,
31.8690536875795,
-8.966907810115345,
-8.144574803858044,
-0.8223330062573009,
968.0840560834239,
988.1499999999997,
1008.2159439165756,
-0.04061315370455066,
974.0000000000001,
988.1499999999997,
979.2955187669014,
18.450617271923683,
-131135
],
[
978,
980,
965,
976,
49762,
30.850124502812925,
-8.743184734568331,
-8.264296790000103,
-0.47888794456822836,
966.9159660164435,
986.9999999999998,
1007.0840339835561,
-0.040697130665767606,
974.0000000000001,
986.9999999999998,
978.6364150135212,
18.20414460964342,
-180897
],
[
976,
981,
965,
969,
52782,
27.532186516261827,
-9.026670248204596,
-8.416771481641002,
-0.6098987665635942,
964.91740148064,
985.3999999999999,
1005.8825985193597,
-0.04157215043507173,
973.6000000000001,
985.3999999999999,
976.709132010817,
18.046705708954605,
-233679
],
[
973,
987,
970,
985,
79614,
42.70137009011255,
-7.869552969734855,
-8.307327779259772,
0.43777480952491743,
965.6154868170922,
984.5499999999998,
1003.4845131829074,
-0.0384632841052412,
976.4000000000001,
984.5499999999998,
978.3673056086536,
18.043369586886417,
-154065
],
[
986,
987,
950,
970,
118360,
35.251472939386794,
-8.069879284669128,
-8.259838080341643,
0.18995879567251528,
963.7353323865475,
983.5499999999998,
1003.3646676134522,
-0.040292140945457466,
975.6000000000001,
983.5499999999998,
976.6938444869229,
19.39741461639453,
-272425
],
[
967,
979,
965,
979,
39281,
41.81117329589045,
-7.416916946971696,
-8.091253853667654,
0.6743369066959577,
963.3290221793355,
983,
1002.6709778206645,
-0.040022335342145395,
975.8,
983,
977.1550755895385,
19.01188500093778,
-233144
],
[
989,
989,
969,
987,
52454,
46.95547934795488,
-6.182636859636318,
-7.709530454861388,
1.5268935952250695,
964.5879681683825,
982.2500000000001,
999.9120318316177,
-0.035962396195709,
977.9999999999999,
982.2500000000001,
979.1240604716307,
19.08246464372794,
-180690
],
[
978,
1283,
978,
1283,
7596852,
88.27144934348401,
18.4673847114625,
-2.4741474215966104,
20.941532133059113,
860.8308090453381,
996.6500000000001,
1132.469190954662,
-0.2725514291971343,
1040.8,
996.6500000000001,
1039.8992483773045,
39.50514574060452,
7416162
],
[
1418,
1644,
1385,
1530,
22758677,
93.10065180385801,
57.27332885165151,
9.475347833053014,
47.7979810185985,
748.812841830442,
1023.3000000000001,
1297.787158169558,
-0.536474461388758,
1149.8000000000002,
1023.3000000000001,
1137.9193987018436,
62.46906390198991,
30174839
]
] | no news data |
0 | [
[
4710,
4845,
4650,
4840,
310307,
68.66503421565227,
224.24601577254543,
215.74683157646322,
8.499184196082211,
3917.6901367942455,
4419,
4920.3098632057545,
-0.22688837438594908,
4644,
4419,
4616.163192589678,
193.68546304384319,
5663792
],
[
4840,
4885,
4730,
4800,
141330,
66.4016140100587,
226.36753943481017,
217.87097314813263,
8.496566286677535,
3935.2489780286032,
4450.25,
4965.251021971397,
-0.23144813076631504,
4678,
4450.25,
4652.930554071743,
190.92221568356868,
5522462
],
[
4800,
4905,
4770,
4855,
169859,
67.96525896112115,
229.83747917664277,
220.26427435383468,
9.573204822808094,
3974.6726416192196,
4489,
5003.32735838078,
-0.22915008170228576,
4739,
4489,
4693.344443257394,
186.92777170617092,
5692321
],
[
4905,
4945,
4775,
4845,
205947,
67.35151239120509,
229.13914160484092,
222.03924780403594,
7.099893800804978,
4027.4134477678,
4527.25,
5027.0865522322,
-0.22081243679151807,
4791,
4527.25,
4723.675554605916,
185.71864515573014,
5486374
],
[
4900,
5250,
4765,
5100,
870596,
73.83905703878767,
246.32261910152283,
226.89592206353333,
19.4266970379895,
4046.1323887275666,
4574.75,
5103.367611272433,
-0.23110229467071788,
4888,
4574.75,
4798.940443684733,
207.09588478746372,
6356970
],
[
5160,
5300,
5050,
5110,
653985,
74.05677077335064,
257.77608301941837,
233.07195425471036,
24.704128764708003,
4102.603827137581,
4626.75,
5150.896172862419,
-0.2265720745069083,
4942,
4626.75,
4861.152354947786,
210.16046444550204,
7010955
],
[
5120,
5210,
4975,
5030,
382065,
69.10227513520029,
257.43020907452865,
237.943605218674,
19.48660385585464,
4121.5910378473245,
4660,
5198.4089621526755,
-0.23107680779084785,
4988,
4660,
4894.921883958229,
211.93471698510905,
6628890
],
[
5060,
5110,
4927,
5030,
269063,
69.10227513520027,
254.22554761828178,
241.1999936985956,
13.025553919686189,
4147.691094443618,
4692.75,
5237.808905556382,
-0.23229829228336576,
5023,
4692.75,
4921.937507166584,
209.8679514861727,
6628890
],
[
5050,
5450,
5020,
5250,
884367,
74.53564655320233,
266.3674732851159,
246.23348961589966,
20.133983669216263,
4163.986111279208,
4737.75,
5311.513888720792,
-0.24220944065043207,
5104,
4737.75,
4987.5500057332665,
225.59166923716037,
7513257
],
[
5340,
5410,
5140,
5150,
352042,
68.62810353782808,
264.86764327155106,
249.96032034702995,
14.907322924521111,
4224.281332010955,
4781.75,
5339.218667989045,
-0.2331651248973889,
5114,
4781.75,
5020.040004586614,
228.7636928630775,
7161215
]
] | no news data |
0 | [
[
4155,
4155,
4080,
4095,
3000,
32.94253054413932,
-59.72497371760346,
-48.53540671240766,
-11.189567005195805,
4059.1256058841054,
4207.75,
4356.374394115895,
-0.07064316754364902,
4109,
4207.75,
4146.894221814882,
129.99933059902824,
1065851
],
[
4150,
4150,
4050,
4090,
8494,
32.505324272189135,
-61.180104843175286,
-51.06434633856119,
-10.1157585046141,
4044.553589467807,
4202.25,
4359.946410532193,
-0.07505332168823517,
4108,
4202.25,
4135.515377451906,
127.85652127052623,
1057357
],
[
4045,
4125,
4035,
4110,
7363,
36.155371351621035,
-60.02751407439973,
-52.8569798857289,
-7.170534188670835,
4035.374197754697,
4193.75,
4352.125802245303,
-0.07552944369373617,
4105,
4193.75,
4130.412301961525,
125.15248403691722,
1064720
],
[
4110,
4140,
4065,
4120,
10792,
37.961888981973466,
-57.64269208661881,
-53.81412232590688,
-3.828569760711929,
4030.898188131827,
4185,
4339.101811868173,
-0.07364483243401346,
4104,
4185,
4128.329841569221,
121.57016374856599,
1075512
],
[
4150,
4155,
4080,
4130,
2372,
39.79641910070278,
-54.31962423765526,
-53.91522270825656,
-0.40440152939870444,
4040.456694604871,
4173.75,
4307.043305395129,
-0.06387220384312871,
4109,
4173.75,
4128.6638732553765,
118.24372348081128,
1077884
],
[
4145,
4145,
4050,
4060,
7400,
32.54212835501593,
-56.68109957835259,
-54.46839808227577,
-2.212701496076818,
4026.8171903557354,
4169.25,
4311.682809644264,
-0.06832538688937548,
4102,
4169.25,
4114.931098604302,
116.5834575178962,
1070484
],
[
4140,
4140,
3945,
4065,
15085,
33.47493772393529,
-57.486459465469125,
-55.07201035891444,
-2.4144491065546845,
4013.7715165000373,
4161.75,
4309.728483499963,
-0.0711135861115938,
4097,
4161.75,
4104.944878883442,
122.18463912376077,
1085569
],
[
4090,
4090,
3980,
4045,
7669,
31.593038610587985,
-59.05776468226395,
-55.86916122358435,
-3.1886034586796015,
3999.4434229133713,
4152.5,
4305.556577086629,
-0.07371779751312643,
4084,
4152.5,
4092.9559031067533,
121.31430775777787,
1077900
],
[
4045,
4045,
3990,
4025,
1364,
29.789503865089383,
-61.211262904172145,
-56.93758155970191,
-4.2736813444702335,
3984.0393120191925,
4142,
4299.960687980807,
-0.07627266440405953,
4065,
4142,
4079.364722485403,
116.57757148936517,
1076536
],
[
4025,
4075,
4020,
4040,
3064,
32.884103416294806,
-61.00433116459453,
-57.750931480680435,
-3.253399683914097,
3976.436869861889,
4131.25,
4286.063130138111,
-0.07494735498365428,
4047,
4131.25,
4071.4917779883226,
112.17917352583909,
1079600
]
] | no news data |
0 | [
[
8150,
8190,
8140,
8160,
13035,
40.6623533176097,
-87.65350742455666,
-81.75392124777225,
-5.89958617678441,
8001.333065021861,
8276.5,
8551.666934978139,
-0.06649355040853952,
8152,
8276.5,
8192.04857265134,
127.12018921685693,
-300290
],
[
8160,
8280,
8090,
8090,
51733,
37.724126007521015,
-91.0257741312962,
-83.60829182447705,
-7.417482306819153,
7979.49897025356,
8267,
8554.50102974644,
-0.06955389615251956,
8142,
8267,
8171.638858121072,
131.61160427279572,
-352023
],
[
8100,
8210,
8100,
8200,
22452,
44.5097374799259,
-83.85560389718921,
-83.65775423901948,
-0.19784965816973,
7977.198762224512,
8255.5,
8533.801237775488,
-0.0674220187209709,
8142,
8255.5,
8177.3110864968585,
130.78220396759602,
-329571
],
[
8200,
8230,
8170,
8220,
9907,
45.66888776869719,
-75.68688814229426,
-82.06358101967444,
6.376692877380179,
7978.838197212377,
8245,
8511.161802787623,
-0.06456320261676723,
8160,
8245,
8185.848869197487,
125.72633225562488,
-319664
],
[
8210,
8325,
8180,
8300,
56300,
50.154233476875255,
-62.04260214467104,
-78.05938524467376,
16.016783100002726,
7980.467636610243,
8241.5,
8502.532363389757,
-0.06334583835218272,
8194,
8241.5,
8208.679095357991,
127.10302280879453,
-263364
],
[
8200,
8290,
8150,
8210,
37790,
45.593950854391515,
-57.82508346112445,
-74.0125248879639,
16.187441426839456,
7978.129120133659,
8239.5,
8500.870879866341,
-0.0634433836680238,
8204,
8239.5,
8208.943276286394,
128.73852117959493,
-301154
],
[
8220,
8290,
8200,
8250,
26393,
47.862942233678915,
-50.67090120522698,
-69.34420015141653,
18.673298946189547,
7978.253819027175,
8234.5,
8490.746180972825,
-0.06223721682502271,
8236,
8234.5,
8217.154621029116,
125.97148395248101,
-274761
],
[
8250,
8250,
8180,
8180,
10019,
44.37516774887513,
-50.07237207362414,
-65.48983453585805,
15.417462462233914,
7984.900110345776,
8221,
8457.099889654224,
-0.0574382410057716,
8232,
8221,
8209.723696823294,
121.97352081301808,
-284780
],
[
8180,
8270,
8160,
8210,
35556,
46.18508839229161,
-46.63965127736992,
-61.71979788416043,
15.080146606790507,
8010.296561004441,
8206.5,
8402.703438995559,
-0.04781659391837174,
8230,
8206.5,
8209.778957458635,
121.11826932637395,
-249224
],
[
8230,
8240,
8190,
8190,
11023,
45.130805098806604,
-45.014133260048766,
-58.378664959338096,
13.36453169928933,
8051.693446710237,
8191,
8330.306553289764,
-0.03401454115242659,
8208,
8191,
8205.823165966907,
116.03839294591867,
-260247
]
] | no news data |
0 | [
[
1475,
1493,
1470,
1485,
35467,
41.99717184755968,
-34.11262193000766,
-30.875553129218492,
-3.237068800789171,
1468.6387136887524,
1539.5500000000002,
1610.461286311248,
-0.0921194976600276,
1492.2000000000003,
1539.5500000000002,
1508.9575573528698,
48.58086307945867,
-1058454
],
[
1485,
1492,
1472,
1485,
50398,
41.99717184755968,
-34.17307086410801,
-31.535056676196398,
-2.6380141879116152,
1462.5958259786337,
1537.45,
1612.3041740213664,
-0.09737444992860432,
1488.4,
1537.45,
1504.166045882296,
46.53937285949734,
-1058454
],
[
1479,
1624,
1470,
1475,
217999,
40.17539444429396,
-34.628715232829336,
-32.15378838752299,
-2.4749268453063493,
1454.4103392500836,
1534.3000000000002,
1614.1896607499168,
-0.10413825294911898,
1483.8,
1534.3000000000002,
1498.3328367058368,
54.21513194096182,
-1276453
],
[
1479,
1519,
1464,
1499,
109591,
46.20655073702629,
-32.67654241364676,
-32.25833919274774,
-0.4182032208990165,
1457.9337968811417,
1528.2500000000002,
1598.5662031188588,
-0.0920218591445883,
1486.3999999999999,
1528.2500000000002,
1498.4662693646694,
54.27119394517884,
-1166862
],
[
1499,
1499,
1441,
1449,
123350,
37.68317438466967,
-34.763284023533515,
-32.7593281589049,
-2.0039558646286153,
1445.630057664918,
1522.8000000000002,
1599.9699423350824,
-0.10135269547554789,
1478.6,
1522.8000000000002,
1488.5730154917355,
54.53753723480892,
-1290212
],
[
1450,
1468,
1419,
1422,
170287,
34.03244448258952,
-38.155878914202276,
-33.83863830996438,
-4.317240604237895,
1430.2748312046192,
1514.95,
1599.625168795381,
-0.11178609035992057,
1466,
1514.95,
1475.2584123933887,
54.141998860894,
-1460499
],
[
1422,
1430,
1413,
1423,
83938,
34.28637131293355,
-40.29929794348186,
-35.13077023666788,
-5.1685277068139825,
1417.4999883300284,
1507.7000000000003,
1597.9000116699722,
-0.11965246623329824,
1453.6,
1507.7000000000003,
1464.806729914711,
51.48899894225872,
-1376561
],
[
1425,
1440,
1418,
1419,
41449,
33.72712618086056,
-41.83845190723673,
-36.472306570781655,
-5.366145336455077,
1404.9415590954068,
1501.2500000000002,
1597.5584409045937,
-0.12830433426090715,
1442.3999999999999,
1501.2500000000002,
1455.6453839317687,
49.38264187495452,
-1418010
],
[
1427,
1435,
1415,
1433,
53458,
37.56558980636337,
-41.450741173343886,
-37.4679934912941,
-3.9827476820497836,
1400.7972269796567,
1493.8000000000002,
1586.8027730203437,
-0.12451837330344558,
1429.2000000000003,
1493.8000000000002,
1451.1163071454152,
47.283881741029205,
-1364552
],
[
1440,
1449,
1422,
1434,
63032,
37.84252086539232,
-40.59483400378849,
-38.093361593792984,
-2.5014724099955075,
1396.9478755277023,
1487.2500000000002,
1577.5521244722981,
-0.12143503038802879,
1426.2,
1487.2500000000002,
1447.693045716332,
45.83503304524141,
-1301520
]
] | no news data |
0 | [
[
8680,
8870,
8660,
8730,
9337,
35.91345450406371,
-157.49141521700767,
-183.76955176317693,
26.278136546169264,
8583.569245705641,
8805,
9026.430754294359,
-0.05029659382041087,
8702,
8805,
8757.830755413612,
234.3101888321437,
-376614
],
[
8730,
8780,
8630,
8660,
11899,
33.4945381912233,
-155.3724679952429,
-178.09013500959014,
22.717667014347228,
8567.275435658037,
8793,
9018.724564341963,
-0.051341877480259944,
8704,
8793,
8738.264604330889,
228.2880324869906,
-388513
],
[
8620,
8670,
8580,
8660,
8122,
33.4945381912233,
-151.94169774462716,
-172.86044755659756,
20.9187498119704,
8563.523599034022,
8776.5,
8989.476400965978,
-0.04853333355346152,
8704,
8776.5,
8722.611683464711,
218.41031588077698,
-388513
],
[
8750,
8750,
8550,
8570,
7036,
30.437592033912246,
-154.7017301950582,
-169.2287040842897,
14.526973889231499,
8543.350015704485,
8757,
8970.649984295515,
-0.04879524592794667,
8670,
8757,
8692.089346771769,
217.09529331786433,
-395549
],
[
8700,
8700,
8390,
8460,
20270,
27.173286360705642,
-163.87609487622285,
-168.15818224267633,
4.2820873664534815,
8507.469481030574,
8750,
8992.530518969426,
-0.05543554719301173,
8616,
8750,
8645.671477417414,
223.73134379515975,
-415819
],
[
8410,
8510,
8380,
8450,
12068,
26.89094237036942,
-169.99417438566707,
-168.5253806712745,
-1.4687937143925751,
8457.221540235743,
8734,
9010.778459764257,
-0.06337954196571026,
8560,
8734,
8606.53718193393,
217.03624780979118,
-427887
],
[
8440,
8560,
8400,
8510,
9083,
31.49056996602619,
-168.06396118781777,
-168.43309677458316,
0.3691355867653954,
8427.426732896378,
8721,
9014.573267103622,
-0.06732559731765213,
8530,
8721,
8587.229745547145,
212.9622301090918,
-418804
],
[
8580,
8580,
8510,
8550,
3317,
34.45136642123376,
-161.4455438825189,
-167.03558619617033,
5.5900423136514235,
8411.459675848277,
8704.5,
8997.540324151723,
-0.0673307655009991,
8508,
8704.5,
8579.783796437718,
202.75064224415667,
-415487
],
[
8550,
8660,
8520,
8560,
6016,
35.2052816160447,
-153.62261814323938,
-164.35299258558416,
10.730374442344782,
8399.275041879942,
8689.5,
8979.724958120058,
-0.06679900066058062,
8506,
8689.5,
8575.827037150175,
198.2684535124312,
-409471
],
[
8690,
8690,
8520,
8540,
9787,
34.35423410984953,
-147.33830175898038,
-160.9500544202634,
13.61175266128302,
8386.021231283825,
8674.5,
8962.978768716175,
-0.0665119070185429,
8522,
8674.5,
8568.66162972014,
196.24927826154325,
-419258
]
] | no news data |
0 | [
[
9240,
9410,
8790,
9090,
157449,
71.13641408243085,
599.2326769547108,
307.80735433477776,
291.425322619933,
5414.618386828252,
7516.5,
9618.381613171747,
-0.5592713665061524,
9054,
7516.5,
8555.077695648855,
641.9325128337481,
5211213
],
[
9090,
9310,
8790,
8960,
102242,
68.62063767779887,
606.7083617309618,
367.58755581401454,
239.12080591694723,
5503.758999021371,
7640.5,
9777.241000978629,
-0.5593196782877112,
9138,
7640.5,
8636.062156519085,
633.2230476313375,
5108971
],
[
8830,
9650,
8750,
9310,
148602,
71.53900238654164,
633.5715522339406,
420.78435509799976,
212.7871971359408,
5594.62377793803,
7782,
9969.37622206197,
-0.5621629971888897,
9250,
7782,
8770.849725215268,
652.2785442290992,
5257573
],
[
9380,
10740,
9190,
10460,
376245,
78.5860440041319,
739.1359145683646,
484.45466699207276,
254.6812475762918,
5518.242497844775,
7962.5,
10406.757502155226,
-0.6139422297407159,
9464,
7962.5,
9108.679780172215,
716.4015053555921,
5633818
],
[
10550,
11510,
9860,
10500,
385106,
78.78282857186706,
816.61071794071,
550.8858771818002,
265.72484075890975,
5575.61506804251,
8163.5,
10751.384931957491,
-0.6340135804391476,
9664,
8163.5,
9386.943824137772,
783.0871121159071,
6018924
],
[
10500,
10790,
9930,
10190,
201781,
73.17081863832635,
843.27490043539,
609.3636818325182,
233.91121860287183,
5731.477506937199,
8347.5,
10963.522493062801,
-0.6267798725517343,
9884,
8347.5,
9547.555059310218,
788.5808898219137,
5817143
],
[
10240,
10240,
9590,
9700,
114682,
65.25786221853265,
815.4673522424982,
650.5844159145142,
164.882936327984,
5856.157346821836,
8475,
11093.842653178164,
-0.6180159653517792,
10032,
8475,
9578.044047448175,
778.6822548346343,
5702461
],
[
9770,
10100,
9510,
9580,
117424,
63.44823040227762,
774.8150868236517,
675.4305500963418,
99.38453672730986,
6044.763456535315,
8606,
11167.236543464685,
-0.5952211348976726,
10086,
8606,
9578.43523795854,
765.2049509178746,
5585037
],
[
9580,
9980,
9310,
9410,
85302,
60.87289558146973,
720.5739662040596,
684.4592333178855,
36.114732886174124,
6268.312034581004,
8729,
11189.687965418996,
-0.5637960741021872,
9876,
8729,
9544.748190366832,
758.4045972808836,
5499735
],
[
9400,
9470,
9120,
9370,
97521,
60.25318353623595,
666.6748094086051,
680.9023485360294,
-14.22753912742428,
6485.072201982059,
8841,
11196.927798017941,
-0.5329550498852939,
9650,
8841,
9509.798552293465,
729.2328403322491,
5402214
]
] | no news data |
0 | [
[
7610,
7850,
7580,
7580,
12488,
45.110317833164586,
-62.17326799460807,
9.030387718000675,
-71.20365571260874,
7352.651346924467,
7826,
8299.348653075533,
-0.12096822209954834,
7536,
7826,
7681.467255753669,
277.63465758719053,
-178199
],
[
7610,
7800,
7510,
7650,
8681,
47.5781942239654,
-63.23984860213113,
-5.423659546025687,
-57.81618905610544,
7337.171083120573,
7817,
8296.828916879427,
-0.12276548979900913,
7550,
7817,
7675.173804602935,
278.5178963309626,
-169518
],
[
7870,
7870,
7600,
7610,
11423,
46.29723766601289,
-66.54568983478111,
-17.64806560377677,
-48.89762423100434,
7315.8557978542585,
7803,
8290.14420214574,
-0.12486074641695272,
7570,
7803,
7662.1390436823485,
277.9094751644653,
-180941
],
[
7610,
7800,
7470,
7470,
13279,
42.0318573911451,
-79.5454721129554,
-30.027546905612496,
-49.5179252073429,
7274.920605121461,
7782.5,
8290.07939487854,
-0.13044121937129174,
7584,
7782.5,
7623.711234945879,
281.63022693843203,
-194220
],
[
7510,
7740,
7120,
7130,
48764,
33.87053857102728,
-115.94649273416962,
-47.21133607132393,
-68.7351566628457,
7191.879982701856,
7764.5,
8337.120017298144,
-0.1474969456624752,
7488,
7764.5,
7524.968987956704,
305.79949644282976,
-242984
],
[
7040,
7280,
7040,
7240,
14806,
38.06084234622883,
-134.36955455724,
-64.64297976850715,
-69.72657478873286,
7125.718740806646,
7743.5,
8361.281259193354,
-0.15956124728956012,
7420,
7743.5,
7467.975190365363,
301.0995324111991,
-228178
],
[
7170,
7440,
7110,
7160,
8771,
36.261245494437134,
-153.6540667598474,
-82.4451971667752,
-71.20886959307221,
7041.17405411512,
7708,
8374.825945884879,
-0.17302178149581715,
7322,
7708,
7406.380152292291,
303.1638515246849,
-236949
],
[
7290,
7470,
7220,
7300,
7354,
41.47621713945506,
-155.84388040280464,
-97.1249338139811,
-58.71894658882354,
6998.389148730983,
7672,
8345.610851269017,
-0.17560241169682406,
7260,
7672,
7385.104121833833,
303.6521478443503,
-229595
],
[
7520,
7520,
7300,
7370,
3575,
43.945732587951824,
-150.1995021412713,
-107.73984747943915,
-42.45965466183215,
6972.573908910652,
7640.5,
8308.426091089348,
-0.17483831976686032,
7240,
7640.5,
7382.083297467067,
297.6769944268967,
-226020
],
[
7380,
7460,
7340,
7350,
3408,
43.382470813097804,
-145.66103481794744,
-115.32408494714082,
-30.33694987080662,
6947.223444200169,
7610.5,
8273.77655579983,
-0.1743056450429881,
7284,
7610.5,
7375.666637973653,
284.9857805392612,
-229428
]
] | no news data |
0 | [
[
1673,
1673,
1592,
1592,
21830,
36.01606635323824,
-1.3478303258534652,
2.936922518868872,
-4.2847528447223375,
1563.543507460612,
1627.75,
1691.956492539388,
-0.07888986950009265,
1620.6000000000001,
1627.75,
1625.4074433763292,
73.71071317707532,
342984
],
[
1593,
1628,
1572,
1585,
37373,
35.2756499516459,
-4.6274712946276395,
1.4240437561695696,
-6.051515050797209,
1558.375485116062,
1625.2,
1692.024514883938,
-0.08223543549586271,
1605.2,
1625.2,
1617.3259547010634,
72.44566223585565,
305611
],
[
1585,
1608,
1571,
1580,
33107,
34.72649195260408,
-7.543116255408904,
-0.3693882461461253,
-7.173728009262779,
1552.9703858105127,
1621.8,
1690.6296141894873,
-0.08488052064309694,
1601.2,
1621.8,
1609.860763760851,
69.91382921900882,
272504
],
[
1580,
1650,
1580,
1585,
23657,
35.80276702691358,
-9.342631637726072,
-2.1640369244621147,
-7.178594713263957,
1550.7942872319982,
1621,
1691.2057127680018,
-0.08662025017643656,
1593.4,
1621,
1604.8886110086808,
69.9199842747939,
296161
],
[
1740,
2050,
1600,
1622,
4665497,
43.25870027517414,
-7.694472673584414,
-3.270124074286575,
-4.424348599297839,
1557.4035118488,
1623.55,
1689.6964881512,
-0.08148377093554242,
1592.8000000000002,
1623.55,
1608.3108888069448,
98.1399853980229,
4961658
],
[
1640,
1698,
1600,
1616,
251505,
42.3987507288089,
-6.794126218218707,
-3.974924503073002,
-2.8192017151457054,
1559.8546947769564,
1624.6499999999999,
1689.4453052230433,
-0.07976524817412174,
1597.6000000000001,
1624.6499999999999,
1609.848711045556,
98.12998644102127,
4710153
],
[
1655,
1655,
1580,
1594,
152794,
39.31279599398035,
-7.766286388878598,
-4.7331968802341216,
-3.0330895086444762,
1557.726479470132,
1623.75,
1689.773520529868,
-0.0813222731699682,
1599.4,
1623.75,
1606.678968836445,
96.47784455237691,
4557359
],
[
1595,
1605,
1560,
1605,
103210,
41.6015164367147,
-7.56195277456527,
-5.2989480591003515,
-2.263004715464919,
1556.4583628568982,
1623,
1689.5416371431018,
-0.08199832057067376,
1604.4,
1623,
1606.3431750691561,
92.80085565577855,
4660569
],
[
1618,
1628,
1581,
1623,
81151,
45.2408103857105,
-5.879788800108145,
-5.41511620730191,
-0.4646725928062345,
1557.3896681343404,
1623.65,
1689.9103318656598,
-0.08161898422154988,
1612,
1623.65,
1609.674540055325,
89.52936596608009,
4741720
],
[
1650,
1650,
1608,
1627,
74183,
46.045476287394415,
-4.1757596030249715,
-5.167244886446523,
0.9914852834215511,
1558.7408200859793,
1624.6,
1690.4591799140205,
-0.08107740971810984,
1613,
1624.6,
1613.1396320442602,
86.13441125421723,
4815903
]
] | no news data |
0 | [
[
2135,
2160,
2085,
2095,
22628,
29.123782185115363,
-64.34536550822759,
-33.48659420341784,
-30.85877130480975,
2037.9846803564117,
2287.5,
2537.0153196435886,
-0.21815547072663471,
2117,
2287.5,
2167.5821053065306,
56.57126395158062,
302909
],
[
2115,
2130,
2070,
2110,
29295,
31.88673359555369,
-66.24962139635772,
-40.03919964200582,
-26.210421754351906,
2016.1469164312653,
2274.5,
2532.8530835687347,
-0.22717351819629347,
2116,
2274.5,
2156.0656842452245,
56.81617366932486,
332204
],
[
2110,
2140,
2050,
2090,
44261,
30.196477843597687,
-68.58201992527665,
-45.74776369865999,
-22.834256226616667,
1994.6286310201438,
2259.5,
2524.371368979856,
-0.23445131133423866,
2105,
2259.5,
2142.85254739618,
59.1864469786588,
287943
],
[
2090,
2105,
2055,
2105,
9742,
33.062362556132896,
-68.43125501288796,
-50.284461961505585,
-18.146793051382375,
1979.9665731056893,
2244.75,
2509.5334268943107,
-0.2359135109872464,
2103,
2244.75,
2135.2820379169443,
58.530272194468886,
297685
],
[
2080,
2130,
2070,
2080,
21944,
30.793180407690844,
-69.52759298736555,
-54.13308816667758,
-15.39450482068797,
1963.2428657022876,
2229.75,
2496.2571342977126,
-0.23904665033991476,
2096,
2229.75,
2124.2256303335553,
58.63525275200682,
275741
],
[
2080,
2110,
2025,
2070,
60388,
29.908918615624184,
-70.39193079657343,
-57.384856692656754,
-13.007074103916679,
1952.4631440462858,
2212.25,
2472.036855953714,
-0.2348621140953456,
2091,
2212.25,
2113.3805042668446,
60.51844898400633,
215353
],
[
2070,
2130,
2035,
2095,
29777,
34.93896482388285,
-68.27262929898279,
-59.56241121392196,
-8.71021808506083,
1950.6731503526476,
2196,
2441.3268496473524,
-0.22343064630906415,
2088,
2196,
2109.704403413476,
62.98141691372017,
245130
],
[
2095,
2115,
2080,
2100,
8262,
35.92930259807469,
-65.43531183734967,
-60.7369913386075,
-4.69832049874217,
1953.6241934913567,
2180.5,
2407.375806508643,
-0.20809521349107382,
2090,
2180.5,
2107.763522730781,
60.98274427702587,
253392
],
[
2095,
2165,
2085,
2145,
13070,
44.166581775750444,
-58.876897166983326,
-60.36497250428267,
1.4880753372993425,
1968.5215774686671,
2167,
2365.478422531333,
-0.18318266961821214,
2098,
2167,
2115.210818184625,
62.341119685809744,
266462
],
[
2130,
2180,
2110,
2150,
31628,
45.01250403147543,
-52.66871590482151,
-58.82572118439044,
6.157005279568928,
1989.069143080704,
2154.5,
2319.9308569192963,
-0.1535677483585947,
2112,
2154.5,
2122.1686545477005,
62.888182565394764,
298090
]
] | no news data |
0 | [
[
15520,
15570,
15270,
15400,
48267,
36.19242707653083,
-450.5404480161851,
-458.1962967441316,
7.655848727946477,
15080.560702271949,
15928.5,
16776.43929772805,
-0.10646819194877752,
15448,
15928.5,
15621.618351693935,
502.5686169606736,
-663377
],
[
15370,
15410,
15120,
15230,
52321,
33.92946966791347,
-455.48287650877137,
-457.6536126970596,
2.170736188288231,
15034.230143161498,
15855,
16675.769856838502,
-0.10353451363462657,
15442,
15855,
15543.294681355148,
487.3851443206255,
-715698
],
[
15130,
15320,
15000,
15250,
41868,
34.44875419187655,
-452.56901989745165,
-456.636694137138,
4.067674239686369,
14965.244028964726,
15804,
16642.755971035276,
-0.10614476980957673,
15390,
15804,
15484.635745084119,
475.42906258343794,
-673830
],
[
15260,
15310,
14960,
15010,
46101,
31.27242785522864,
-464.2739012430284,
-458.1641355583161,
-6.109765684712272,
14909.400019095237,
15722.5,
16535.59998090476,
-0.10343138570898543,
15292,
15722.5,
15389.708596067296,
466.4698438274781,
-719931
],
[
14950,
14980,
14550,
14740,
58420,
28.13004414710663,
-489.69198319477255,
-464.4697050856074,
-25.22227810916513,
14752.042264209384,
15676.5,
16600.957735790616,
-0.11794185383097201,
15126,
15676.5,
15259.766876853837,
466.00771212551535,
-778351
],
[
14610,
14910,
14610,
14790,
51986,
29.541992771316743,
-500.0372954567374,
-471.58322315983344,
-28.454072296903973,
14623.257529359062,
15627,
16630.742470640937,
-0.12846259303013213,
15004,
15627,
15165.81350148307,
454.15001840226427,
-726365
],
[
14660,
14790,
14520,
14660,
40959,
28.001664133261908,
-512.8145367393972,
-479.82948587574623,
-32.985050863651,
14481.826389135786,
15566.5,
16651.173610864214,
-0.13935998597812152,
14890,
15566.5,
15064.650801186457,
440.9964456592454,
-767324
],
[
14640,
15000,
14640,
14900,
42155,
34.764236489578046,
-497.83585641396894,
-483.4307599833908,
-14.405096430578169,
14406.08778611112,
15514,
16621.91221388888,
-0.14282740929339702,
14820,
15514,
15031.720640949166,
435.2109852550136,
-725169
],
[
14970,
15160,
14860,
15110,
47414,
40.068637554860665,
-463.674943265396,
-479.47959663979185,
15.804653374395855,
14429.674000188059,
15443.5,
16457.325999811943,
-0.1312948489412299,
14840,
15443.5,
15047.376512759334,
425.5530577367984,
-677755
],
[
15120,
15430,
15110,
15290,
48881,
44.252827060913,
-417.2676757755962,
-467.0372124669528,
49.76953669135656,
14490.090419151364,
15385,
16279.909580848636,
-0.11633533712689455,
14950,
15385,
15095.901210207468,
418.01355361274136,
-628874
]
] | no news data |
0 | [
[
41550,
41600,
39100,
41400,
23658,
50.93261358143331,
-291.94631284031493,
-76.26109692622708,
-215.68521591408785,
40468.27052749985,
42257.5,
44046.72947250015,
-0.08468222078921604,
41210,
42257.5,
41587.38466169731,
1265.0363009813605,
12782
],
[
41400,
41800,
41100,
41400,
21636,
50.93261358143331,
-296.4074339502331,
-120.29036433102829,
-176.1170696192048,
40382.95447115813,
42212.5,
44042.04552884187,
-0.08668264276419861,
41300,
42212.5,
41549.90772935785,
1224.6765651969777,
12782
],
[
41150,
41500,
41100,
41350,
23934,
50.34408868569235,
-300.5133558004454,
-156.33496262491173,
-144.1783931755337,
40322.0019226828,
42115,
43907.9980773172,
-0.0851477182627187,
41380,
42115,
41509.926183486285,
1165.7710962543365,
-11152
],
[
41100,
41450,
40950,
41150,
37064,
47.95701568329475,
-316.2600084659862,
-188.31997179312663,
-127.94003667285955,
40218.67056083459,
42035,
43851.32943916541,
-0.0864198615042423,
41370,
42035,
41437.94094678903,
1118.2160179504554,
-48216
],
[
41000,
41150,
39150,
40050,
98028,
37.44174094600261,
-412.7423145889552,
-233.20444035229235,
-179.53787423666284,
39909.03914813135,
41927.5,
43945.96085186865,
-0.09628338688777775,
41070,
41927.5,
41160.352757431225,
1181.2005880968516,
-146244
],
[
40200,
40400,
37150,
39950,
102839,
36.65489013820871,
-491.60745682673587,
-284.8850436471811,
-206.7224131795548,
39617.08012647862,
41812.5,
44007.91987352138,
-0.10501260979474461,
40780,
41812.5,
40918.28220594498,
1328.971974661362,
-249083
],
[
39150,
39550,
38550,
38550,
82768,
27.835352693617416,
-659.4749334309599,
-359.8030216039369,
-299.67191182702305,
39036.708518696454,
41585,
44133.291481303546,
-0.12255820518473227,
40210,
41585,
40444.62576475598,
1334.0454050426933,
-331851
],
[
38250,
38250,
35450,
35650,
125176,
18.11318140327723,
-1014.8186836658278,
-490.8061540163151,
-524.0125296495128,
37625.966997262796,
41215,
44804.033002737204,
-0.17416149473430564,
39070,
41215,
39485.70061180479,
1460.1850189682152,
-457027
],
[
35750,
35750,
34850,
34950,
34030,
16.605520227265472,
-1337.4974773408248,
-660.1444186812171,
-677.3530586596078,
36382.158921203794,
40797.5,
45212.841078796206,
-0.21645155113897693,
37830,
40797.5,
38578.56048944383,
1420.1718033276284,
-491057
],
[
34850,
35300,
34550,
34950,
19300,
16.605520227265476,
-1575.066361532452,
-843.1288072514641,
-731.9375542809879,
35419.73363111763,
40377.5,
45335.26636888237,
-0.2455707445424985,
36810,
40377.5,
37852.84839155506,
1372.3023888042264,
-491057
]
] | no news data |
0 | [
[
2835,
2835,
2705,
2765,
8022,
66.8009079571876,
44.51946111390407,
43.83140089044507,
0.6880602234590043,
2506.627615447205,
2654.25,
2801.872384552795,
-0.11123472510335893,
2714,
2654.25,
2701.4841569922537,
164.82660691943647,
1157108
],
[
2770,
2900,
2740,
2760,
27659,
66.33384494931244,
46.74841383566263,
44.41480347948858,
2.3336103561740487,
2531.5074030321366,
2667.25,
2802.9925969678634,
-0.10178468232663859,
2716,
2667.25,
2713.187325593803,
164.48184928233385,
1129449
],
[
2855,
2855,
2720,
2770,
4481,
66.83331545255463,
48.759719656576635,
45.2837867149062,
3.475932941670436,
2555.54833885338,
2679.75,
2803.95166114662,
-0.09269645388310115,
2745,
2679.75,
2724.5498604750424,
162.3760029050243,
1133930
],
[
2800,
2825,
2705,
2760,
10841,
65.7822977074841,
48.98214194183356,
46.02345776029168,
2.9586841815418836,
2567.7959251549,
2688.5,
2809.2040748451,
-0.08979287695376602,
2759,
2688.5,
2731.639888380034,
159.34914555466545,
1123089
],
[
2830,
2830,
2730,
2800,
21061,
67.95322860432785,
51.78908655915029,
47.1765835200634,
4.612503039086889,
2576.6682758623465,
2698.75,
2820.8317241376535,
-0.09047279232063252,
2771,
2698.75,
2745.311910704027,
155.10992087218935,
1144150
],
[
2815,
2860,
2770,
2830,
16167,
69.51537578289218,
55.791233064921016,
48.899513429034926,
6.891719635886091,
2585.2675844889272,
2710.5,
2835.7324155110728,
-0.09240539790523723,
2784,
2710.5,
2762.2495285632217,
150.45921223846153,
1160317
],
[
2830,
2985,
2830,
2890,
53510,
72.41188173033761,
63.07734519263431,
51.735079781754806,
11.342265410879506,
2589.6246701451687,
2725.5,
2861.3753298548313,
-0.09970671792686209,
2810,
2725.5,
2787.7996228505776,
150.78355422142857,
1213827
],
[
2970,
2975,
2820,
2840,
16370,
66.72244866707914,
64.07840346713738,
54.20374451883132,
9.874658948306056,
2593.156819277181,
2734.5,
2875.843180722819,
-0.10337771491886556,
2824,
2734.5,
2798.239698280462,
151.08472891989797,
1197457
],
[
2840,
2950,
2810,
2870,
11932,
68.33027587242061,
66.52563256007124,
56.66812212707931,
9.857510432991937,
2589.866315283046,
2742.75,
2895.633684716954,
-0.11148204154002671,
2846,
2742.75,
2812.59175862437,
150.2929625684767,
1209389
],
[
2870,
2945,
2850,
2905,
21021,
70.14274005564643,
70.4768732162438,
59.42987234491221,
11.04700087133159,
2583.3396436933826,
2752,
2920.6603563066174,
-0.12257293336236727,
2867,
2752,
2831.073406899496,
146.34346524215692,
1230410
]
] | no news data |
0 | [
[
5940,
6000,
5880,
5940,
1986,
49.575267550191825,
-26.440558821941522,
-37.57470954377685,
11.134150721835326,
5796.297611286648,
5902.5,
6008.702388713352,
-0.035985561614011646,
5892,
5902.5,
5907.574221619404,
145.72894618197253,
919280
],
[
5990,
6050,
5820,
5850,
4488,
42.19086909375587,
-29.087361971929568,
-35.877240029407396,
6.789878057477829,
5793.937067917563,
5896,
5998.062932082437,
-0.03462107601168159,
5894,
5896,
5896.0593772955235,
151.7483071689745,
914792
],
[
5850,
5880,
5700,
5850,
4184,
42.19086909375588,
-30.829588235060328,
-34.867709670537984,
4.038121435477656,
5791.138882962457,
5890.5,
5989.861117037543,
-0.03373605535609656,
5900,
5890.5,
5886.847501836419,
153.76628522833346,
914792
],
[
5850,
5920,
5750,
5790,
3350,
37.83367692175183,
-36.62957076902239,
-35.220081890234866,
-1.4094888787875277,
5776.022498088066,
5884.5,
5992.977501911934,
-0.03686889350392872,
5874,
5884.5,
5867.478001469135,
154.9258362834525,
911442
],
[
5800,
5900,
5800,
5860,
619,
44.97356047756985,
-35.172240039003555,
-35.2105135199886,
0.03827348098504757,
5783.564283884037,
5887,
5990.435716115963,
-0.03514038257719153,
5858,
5887,
5865.982401175308,
151.71684797749162,
912061
],
[
5880,
5940,
5880,
5940,
974,
51.7885167165915,
-27.247867073445377,
-33.61798423067996,
6.370117157234581,
5794.181267998847,
5893.5,
5992.818732001153,
-0.03370449885506167,
5858,
5893.5,
5880.785920940247,
146.59421597909937,
913035
],
[
5980,
6140,
5910,
6090,
27478,
61.43325772135216,
-8.762983786202312,
-28.64698414178443,
19.884000355582117,
5769.854846141647,
5902.5,
6035.145153858353,
-0.044945414267972314,
5906,
5902.5,
5922.628736752197,
152.55177198059226,
940513
],
[
6180,
6250,
6120,
6170,
44118,
65.4079194361242,
12.2011040745856,
-20.477366498510428,
32.67847057309603,
5736.291180672962,
5915,
6093.708819327038,
-0.06042563628978473,
5970,
5915,
5972.102989401758,
153.0837882676928,
984631
],
[
6230,
6430,
6180,
6430,
79997,
74.57787312056921,
49.227656055834814,
-6.536361987641378,
55.76401804347619,
5655.307849267187,
5944,
6232.692150732813,
-0.09713733200969495,
6098,
5944,
6063.682391521407,
160.7206605342862,
1064628
],
[
6420,
6500,
6000,
6490,
39952,
76.14916420612705,
82.46238873566472,
11.263388157019843,
71.19900057864487,
5594.16127082688,
5972,
6349.83872917312,
-0.12653674788115193,
6224,
5972,
6148.945913217126,
184.95489906755148,
1104580
]
] | no news data |
0 | [
[
14250,
14490,
14140,
14370,
9989,
36.99361668105588,
-885.3997624909116,
-783.2336509479184,
-102.16611154299324,
13508.790879571581,
15621,
17733.20912042842,
-0.2704319980063272,
14346,
15621,
14720.171919693585,
607.2035409405191,
-110695
],
[
14370,
14390,
14170,
14260,
9707,
35.909822619877765,
-874.2835309141774,
-801.4436269411702,
-72.83990397300715,
13395.139347259234,
15483,
17570.86065274077,
-0.26969717144490957,
14334,
15483,
14628.137535754868,
579.5461451590535,
-120402
],
[
14300,
14620,
14290,
14550,
14113,
40.831368054443374,
-832.4769844547518,
-807.6502984438866,
-24.82668601086516,
13355.832842038328,
15363,
17370.167157961674,
-0.2612988554268923,
14392,
15363,
14612.510028603894,
563.8642776476925,
-106289
],
[
14560,
14680,
14320,
14330,
11482,
38.42097549142869,
-807.7855080611316,
-807.6773403673357,
-0.1081676937959628,
13279.555219860531,
15250,
17220.44478013947,
-0.2584189875592747,
14376,
15250,
14556.008022883116,
549.3025435300001,
-117771
],
[
14320,
14450,
14120,
14150,
14509,
36.521320109268274,
-793.5937757520423,
-804.860627444277,
11.266851692234695,
13167.797910873498,
15151,
17134.202089126502,
-0.2617915766783053,
14332,
15151,
14474.806418306493,
533.6380761350001,
-132280
],
[
14280,
14280,
13980,
14090,
12779,
35.884413556657066,
-778.2174182363506,
-799.5319856026919,
21.314567366341294,
13080.720474269207,
15040.5,
17000.27952573079,
-0.2606003159111456,
14276,
15040.5,
14397.845134645195,
516.9496421253573,
-145059
],
[
14090,
14290,
13980,
14050,
18429,
35.440677530367005,
-760.4927231088277,
-791.724133103919,
31.231409995091326,
13026.766563264282,
14922.5,
16818.233436735718,
-0.2540771903817347,
14234,
14922.5,
14328.276107716156,
502.16752483068893,
-163488
],
[
14050,
14290,
14020,
14180,
8818,
38.11888969643953,
-727.5688995974215,
-778.8930864026195,
51.324186805197996,
13016.417998356821,
14814,
16611.58200164318,
-0.24268691800231929,
14160,
14814,
14298.620886172925,
485.5841301999254,
-154670
],
[
14300,
14440,
14140,
14200,
13019,
38.54130599681289,
-691.8870561101648,
-761.4918803441286,
69.60482423396377,
13028.554274259151,
14711.5,
16394.445725740847,
-0.22879321969083338,
14134,
14711.5,
14278.89670893834,
472.3281208999308,
-141651
],
[
14320,
14350,
14200,
14340,
11355,
41.54915538210938,
-644.8783518838518,
-738.1691746520733,
93.29082276822146,
13062.525579156769,
14625,
16187.474420843231,
-0.21367171567086923,
14172,
14625,
14291.117367150673,
449.30468369279293,
-130296
]
] | no news data |
0 | [
[
21850,
21950,
21300,
21450,
75960,
26.01272634759382,
-1435.990668434526,
-1299.1978817498393,
-136.7927866846867,
20874.9573443583,
23790,
26705.0426556417,
-0.24506453599341746,
21880,
23790,
22499.66665130821,
829.7806124300478,
-479537
],
[
21300,
21600,
21050,
21400,
68956,
25.76144923774318,
-1445.8570045645174,
-1328.529706312775,
-117.32729825174238,
20736.586628854988,
23532.5,
26328.413371145012,
-0.23762144873217994,
21760,
23532.5,
22279.73332104657,
809.7962829707587,
-548493
],
[
21450,
21550,
20700,
20800,
130056,
22.90244479393319,
-1484.9732849562242,
-1359.818422041465,
-125.15486291475918,
20545.49641281125,
23252.5,
25959.50358718875,
-0.232835487555209,
21510,
23252.5,
21983.786656837256,
812.667977044276,
-678549
],
[
20400,
20800,
20150,
20300,
77734,
20.828027523141934,
-1538.5832107906826,
-1395.5713797913086,
-143.01183099937407,
20082.7851746626,
23072.5,
26062.2148253374,
-0.2591582902015299,
21140,
23072.5,
21647.029325469804,
801.0488358268277,
-756283
],
[
20200,
20550,
20150,
20350,
54401,
21.592839506793474,
-1559.0629736434275,
-1428.2696985617324,
-130.79327508169513,
19696.115647447925,
22910,
26123.884352552075,
-0.2805660718072523,
20860,
22910,
21387.623460375846,
772.4024904106258,
-701882
],
[
20300,
20350,
20100,
20300,
53658,
21.37051725297242,
-1561.3298764637439,
-1454.8817341421347,
-106.44814232160911,
19362.73567207606,
22712.5,
26062.26432792394,
-0.2949709920021079,
20630,
22712.5,
21170.09876830068,
735.0880268098668,
-755540
],
[
20550,
21000,
20350,
20650,
62982,
27.033913598451587,
-1517.392778941612,
-1467.3839431020303,
-50.00883583958171,
19190.563851365532,
22502.5,
25814.436148634468,
-0.2943616174766775,
20480,
22502.5,
21066.079014640545,
732.5817391805907,
-692558
],
[
20900,
21150,
20650,
20700,
39480,
27.83358818257879,
-1461.6882976471607,
-1466.2448140110564,
4.556516363895753,
19083.851656461404,
22295,
25506.148343538596,
-0.28805995456726585,
20460,
22295,
20992.863211712436,
715.9687578105485,
-653078
],
[
20850,
21700,
20800,
21450,
89765,
38.688156512548375,
-1341.5587091954185,
-1441.3075930479288,
99.74888385251029,
19097.95796385807,
22137.5,
25177.04203614193,
-0.2746057175509367,
20690,
22137.5,
21084.29056936995,
736.2567036812236,
-563313
],
[
21700,
21900,
21350,
21750,
80646,
42.41895394799798,
-1208.2200434945262,
-1394.6900831372484,
186.4700396427222,
19230.56943694648,
21980,
24729.43056305352,
-0.2501756654279818,
20970,
21980,
21217.43245549596,
722.9526534182792,
-482667
]
] | no news data |
0 | [
[
23750,
24350,
23750,
24250,
65220,
55.41735516833003,
-263.9444518655546,
-267.11995728531656,
3.1755054197619756,
22011.43463996027,
24100,
26188.56536003973,
-0.173324926144376,
23560,
24100,
23683.55498956566,
708.1623984584285,
-31406
],
[
24200,
24450,
24050,
24250,
55219,
55.41735516833003,
-203.61716077830715,
-254.4193979839147,
50.802237205607554,
22007.329049898235,
24075,
26142.670950101765,
-0.17176913396484028,
23750,
24075,
23796.843991652528,
686.1507985685407,
-31406
],
[
24550,
24650,
24050,
24250,
68843,
55.41735516833004,
-154.03176564410387,
-234.34187151595256,
80.31010587184869,
22005.964200398965,
24047.5,
26089.035799601035,
-0.1697919367585849,
23980,
24047.5,
23887.47519332202,
679.9971700993593,
-31406
],
[
24250,
24350,
23900,
24150,
38330,
54.173913256851385,
-121.40466956295495,
-211.75443112535305,
90.3497615623981,
22010.448657792727,
24052.5,
26094.551342207273,
-0.16979950875853012,
24150,
24052.5,
23939.980154657616,
663.568800806548,
-69736
],
[
24150,
24350,
23800,
24000,
23629,
52.27902700344007,
-106.42441286618487,
-190.68842747351943,
84.26401460733456,
21996.302531043635,
24027.5,
26058.697468956365,
-0.16907272658049027,
24180,
24027.5,
23951.984123726095,
655.4567436060803,
-93365
],
[
23800,
24300,
23700,
24250,
31424,
55.0980069624133,
-73.53191074915594,
-167.25712412864675,
93.72521337949081,
22021.10664968847,
23980,
25938.89335031153,
-0.1633772602428298,
24180,
23980,
24011.587298980878,
651.4955476342175,
-61941
],
[
24250,
24300,
23950,
24200,
30050,
54.40578958929839,
-50.9120653782702,
-143.98811237857146,
93.07604700030126,
22132.75414988835,
23900,
25667.24585011165,
-0.1478866820177112,
24170,
23900,
24049.269839184704,
629.9601513746305,
-91991
],
[
24250,
24500,
24200,
24400,
41350,
56.74662705543324,
-16.65535387255295,
-118.52156067736776,
101.86620680481481,
22700.622650378515,
23772.5,
24844.377349621485,
-0.0901779240400871,
24200,
23772.5,
24119.415871347763,
606.3915691335856,
-50641
],
[
24300,
24900,
24250,
24800,
46976,
61.05334476279581,
42.28258652505974,
-86.36073123688227,
128.643317761942,
22686.640850425443,
23777.5,
24868.359149574557,
-0.09175557981911948,
24330,
23777.5,
24255.53269707821,
609.5064570526152,
-3665
],
[
24700,
25050,
24700,
24900,
56694,
62.070137388334466,
95.95439069384156,
-49.89770685073751,
145.85209754457907,
22623.337975867875,
23820,
25016.662024132125,
-0.1004754008507242,
24510,
23820,
24384.42615766257,
590.9702815488571,
53029
]
] | no news data |
0 | [
[
1421,
1421,
1351,
1360,
385741,
47.16032168516626,
-8.059231294780375,
-33.110606961319945,
25.05137566653957,
1192.1728235326484,
1314.1499999999999,
1436.1271764673513,
-0.18563661144823873,
1384.4,
1314.1499999999999,
1361.5092910550584,
67.46176750251684,
3458103
],
[
1360,
1360,
1325,
1344,
231555,
45.47798651618454,
-8.193435688022873,
-28.12717270666053,
19.933737018637657,
1192.1722205915048,
1314.2000000000003,
1436.2277794084957,
-0.18570655822324675,
1391.3999999999999,
1314.2000000000003,
1358.0074328440467,
65.14306982376564,
3226548
],
[
1338,
1355,
1325,
1332,
129045,
44.204346526332635,
-9.162474050956007,
-24.334232975519626,
15.171758924563619,
1192.09853736057,
1313.95,
1435.8014626394302,
-0.185473515186164,
1371.6000000000001,
1313.95,
1352.8059462752374,
62.63285055063953,
3097503
],
[
1342,
1342,
1287,
1288,
283336,
39.80270966008455,
-13.32724799284415,
-22.132835978984534,
8.805587986140385,
1192.3912882069826,
1314.1000000000001,
1435.8087117930177,
-0.1852350837729511,
1347.8000000000002,
1314.1000000000001,
1339.8447570201902,
62.08764693987957,
2814167
],
[
1288,
1303,
1249,
1291,
266354,
40.23964349545122,
-16.1990538106445,
-20.94607954531653,
4.747025734672029,
1196.0713097667701,
1315.65,
1435.22869023323,
-0.18177887771554738,
1323.0000000000002,
1315.65,
1330.0758056161521,
61.50995787274531,
3080521
],
[
1281,
1314,
1276,
1296,
120952,
41.008179059322366,
-17.865579123044654,
-20.329979460862155,
2.4644003378175015,
1199.742777377639,
1317.25,
1434.757222622361,
-0.17841294002256375,
1310.2,
1317.25,
1323.2606444929218,
59.83067516754922,
3201473
],
[
1297,
1310,
1284,
1288,
131925,
40.119167579599505,
-19.60584164275383,
-20.18515189724049,
0.5793102544866606,
1202.175840402285,
1318.2500000000002,
1434.3241595977154,
-0.17610340921329815,
1299,
1318.2500000000002,
1316.2085155943373,
57.41419836986713,
3069548
],
[
1315,
1315,
1241,
1305,
142541,
42.94951558802883,
-19.389741432921937,
-20.02606980437678,
0.6363283714548444,
1209.0243197709442,
1320.9500000000003,
1432.8756802290563,
-0.16946240240592914,
1293.6,
1320.9500000000003,
1313.9668124754699,
58.598898486305195,
3212089
],
[
1305,
1348,
1265,
1285,
198772,
40.52280878879838,
-20.594908032820967,
-20.13983745006562,
-0.4550705827553472,
1216.0124313077326,
1323.1000000000001,
1430.1875686922676,
-0.16187373394644017,
1293,
1323.1000000000001,
1308.1734499803758,
60.341834308711974,
3013317
],
[
1300,
1306,
1266,
1285,
199267,
40.52280878879838,
-21.304427072253702,
-20.37275537450324,
-0.9316716977504633,
1222.3406245468973,
1325,
1427.6593754531027,
-0.15495754785373994,
1291.8,
1325,
1303.5387599843007,
58.888846143803974,
3013317
]
] | no news data |
0 | [
[
24650,
24650,
23900,
24250,
113066,
33.46114224619431,
-1061.2123090790737,
-833.05017015259,
-228.16213892648375,
23216.201219288305,
25965,
28713.798780711695,
-0.21173108266602697,
24220,
25965,
24872.660488680296,
1093.4772219761826,
-238155
],
[
23700,
24200,
23200,
23550,
246779,
29.441607067924693,
-1112.2617050039407,
-888.8924771228602,
-223.36922788108052,
22880.18951573925,
25810,
28739.81048426075,
-0.22702909602950405,
24090,
25810,
24608.12839094424,
1090.371706120741,
-484934
],
[
23300,
23400,
22500,
23000,
287932,
26.725140288921736,
-1183.4569672812104,
-947.8053751545302,
-235.65159212668016,
22471.723034341587,
25652.5,
28833.276965658413,
-0.24798962796284285,
23880,
25652.5,
24286.50271275539,
1087.4880128264024,
-772866
],
[
22750,
24600,
22650,
23600,
473940,
33.89112529240645,
-1177.8867942245924,
-993.8216589685428,
-184.06513525604964,
22277.624459494906,
25580,
28882.375540505094,
-0.25819980770172746,
23750,
25580,
24149.202170204313,
1149.0960119102308,
-298926
],
[
23600,
24200,
23000,
23100,
216267,
31.156643698269004,
-1199.9855270808002,
-1035.0544325909943,
-164.9310944898059,
21963.196530686215,
25442.5,
28921.803469313785,
-0.27350326967191,
23500,
25442.5,
23939.36173616345,
1152.7320110595,
-515193
],
[
23100,
23550,
22500,
22700,
276755,
29.131627794822457,
-1235.533132286313,
-1075.1501725300582,
-160.38295975625488,
21619.1803424872,
25232.5,
28845.8196575128,
-0.28640203368772804,
23190,
25232.5,
23691.48938893076,
1145.3940102695358,
-791948
],
[
22900,
23250,
22600,
22950,
170801,
32.10192517191437,
-1229.360650526687,
-1105.992268129384,
-123.3683823973031,
21415.216603607114,
25007.5,
28599.783396392886,
-0.2872964827666009,
23070,
25007.5,
23543.19151114461,
1110.0087238217118,
-621147
],
[
23100,
24050,
22900,
23350,
275561,
36.67518690176093,
-1178.6060206520342,
-1120.5150186339142,
-58.09100201811998,
21367.608496642497,
24787.5,
28207.391503357503,
-0.2759367829234496,
23140,
24787.5,
23504.553208915688,
1112.8652435487325,
-345586
],
[
23600,
24050,
23100,
23100,
233441,
35.08462654022962,
-1145.3526095462257,
-1125.4825368163765,
-19.8700727298492,
21383.14673606954,
24547.5,
27711.85326393046,
-0.2578147073168723,
23040,
24547.5,
23423.642567132552,
1101.2320118666803,
-579027
],
[
23200,
23950,
23000,
23300,
218261,
37.422757910307745,
-1090.2924998816088,
-1118.444529429423,
28.15202954781421,
21427.015836412513,
24345,
27262.984163587487,
-0.2397193808656798,
23080,
24345,
23398.91405370604,
1090.4297253047746,
-360766
]
] | no news data |
0 | [
[
10490,
10620,
10360,
10620,
39358,
45.00873431310765,
-410.6567986407208,
-404.1323579320342,
-6.524440708686598,
9784.219596613451,
10982,
12179.780403386549,
-0.21813520367629732,
10400,
10982,
10551.364249437593,
311.3266166410791,
-1266802
],
[
10550,
10690,
10540,
10620,
37459,
45.00873431310765,
-381.88049864280583,
-399.68198607418856,
17.801487431382725,
9803.5444272969,
10914,
12024.4555727031,
-0.20349195028460695,
10502,
10914,
10565.091399550074,
299.80328688100207,
-1266802
],
[
10630,
10690,
10570,
10670,
27350,
46.415742919316955,
-350.99444595335626,
-389.9444780500221,
38.950032096665836,
9827.463148324967,
10856.5,
11885.536851675033,
-0.189570644623043,
10566,
10856.5,
10586.07311964006,
286.9601949609305,
-1239452
],
[
10590,
10780,
10470,
10620,
43758,
45.17108991630325,
-326.78463890659623,
-377.31251022133694,
50.52787131474071,
9832.26214258622,
10809,
11785.73785741378,
-0.18072677535642154,
10612,
10809,
10592.858495712047,
288.6058953208641,
-1283210
],
[
10620,
10850,
10600,
10750,
42609,
49.000295440810156,
-293.7224295234464,
-360.59449408175885,
66.87206455831245,
9849.31284882287,
10772,
11694.68715117713,
-0.17131213352713137,
10656,
10772,
10624.286796569639,
285.8483313693738,
-1240601
],
[
10750,
10950,
10700,
10900,
47580,
53.07275441505284,
-252.50591300361884,
-338.9767778661309,
86.47086486251203,
9905.893687537542,
10734.5,
11563.106312462458,
-0.1543819111206778,
10712,
10734.5,
10679.42943725571,
283.28773627156136,
-1193021
],
[
10870,
11050,
10760,
10910,
40493,
53.340255065519315,
-216.53848937123257,
-314.4891201671512,
97.95063079591864,
9976.026607463464,
10699,
11421.973392536536,
-0.13514784419787573,
10770,
10699,
10725.543549804568,
283.76718368073557,
-1152528
],
[
10940,
10990,
10800,
10800,
37782,
49.96619051759728,
-194.6661376436241,
-290.5245236624458,
95.8583860188217,
10051.069408337256,
10662.5,
11273.930591662744,
-0.1146880359508077,
10796,
10662.5,
10740.434839843654,
277.0695277035402,
-1190310
],
[
10720,
11060,
10720,
10980,
46749,
54.984161503761875,
-160.95228785539803,
-264.61007650103625,
103.65778864563822,
10087.279178875819,
10647.5,
11207.720821124181,
-0.10523048999749826,
10868,
10647.5,
10788.347871874923,
281.5645614390016,
-1143561
],
[
10950,
11120,
10920,
11090,
38006,
57.77141198484826,
-123.92916009704095,
-236.4738932202372,
112.54473312319624,
10090.969417627803,
10646,
11201.030582372197,
-0.10427025781931193,
10936,
10646,
10848.678297499939,
275.73852133621574,
-1105555
]
] | no news data |
0 | [
[
14470,
14590,
14220,
14350,
1039233,
49.51739829936499,
484.9202403399613,
1033.650713783199,
-548.7304734432378,
13375.903975935615,
15564,
17752.096024064384,
-0.2811739943542,
14420,
15564,
14750.443023480962,
744.3642009978048,
46746618
],
[
14200,
14590,
14010,
14330,
1260771,
49.30551027543121,
406.2360243106941,
908.1677758886981,
-501.93175157800397,
13257.395518060088,
15513,
17768.604481939914,
-0.2908018412866516,
14426,
15513,
14666.354418784771,
732.6239009265331,
45485847
],
[
14290,
14320,
13930,
14040,
1112646,
46.21730676575775,
316.8254730135668,
789.8993153136719,
-473.07384230010507,
13094.490145597358,
15444.5,
17794.50985440264,
-0.30431672820779454,
14360,
15444.5,
14541.083535027818,
708.8650508603522,
44373201
],
[
13830,
13950,
13500,
13580,
1075245,
41.750318937984126,
206.46876788888403,
673.2132058287143,
-466.7444379398303,
12871.963984317632,
15364.5,
17857.036015682366,
-0.3244539055201754,
14152,
15364.5,
14348.866828022256,
696.8032615131842,
43297956
],
[
13890,
14260,
13890,
14100,
1162965,
47.88261288996959,
159.13552292921486,
570.3976692488145,
-411.26214631959965,
12753.366775255618,
15242.5,
17731.633224744382,
-0.32660432668451794,
14080,
15242.5,
14299.093462417804,
695.6030285479568,
44460921
],
[
14000,
14160,
13740,
14060,
751591,
47.46863467807173,
117.04667832629275,
479.7274710643102,
-362.68079273801743,
12655.279211073539,
15118,
17580.72078892646,
-0.32579981332536856,
14022,
15118,
14251.274769934244,
675.9170979373885,
43709330
],
[
13990,
14570,
13945,
14500,
1845276,
52.34896634383293,
117.83693764507007,
407.3493643804622,
-289.5124267353921,
12612.632564594118,
15031,
17449.367435405882,
-0.3217839711803449,
14056,
15031,
14301.019815947395,
672.2801623704321,
45554606
],
[
15200,
15750,
14870,
15210,
4541142,
58.97258287626489,
173.7513922379021,
360.62976995195015,
-186.87837771404804,
12647.176341785607,
14966,
17284.823658214395,
-0.30987887988966906,
14290,
14966,
14482.815852757916,
713.5458650582584,
50095748
],
[
15150,
15560,
14900,
15340,
1952422,
60.067102042451154,
225.949310881997,
333.6936781379595,
-107.74436725596252,
12760.170706220973,
14883,
17005.829293779025,
-0.2852690040689412,
14642,
14883,
14654.252682206334,
709.7211604112399,
52048170
],
[
15450,
15930,
15330,
15560,
2269681,
61.918611687604184,
281.82005271560774,
323.31895305348917,
-41.49890033788142,
12968.117705044833,
14796,
16623.88229495517,
-0.2470778987503606,
14934,
14796,
14835.402145765067,
701.88393466758,
54317851
]
] | no news data |
0 | [
[
520,
520,
504,
511,
164264,
50.5122508535363,
-30.995621760351014,
-37.277639177955265,
6.282017417604251,
494.96795367855054,
530.5,
566.0320463214495,
-0.13395681930800926,
521,
530.5,
522.8198224627909,
25.193903026460987,
5320877
],
[
511,
624,
501,
550,
4953096,
61.31524306394209,
-26.845219106059403,
-35.19115516357609,
8.345936057516688,
500.0928628923051,
529.0500000000001,
558.007137107695,
-0.10946843250239092,
526.4,
529.0500000000001,
528.2558579702327,
32.180052810285204,
10273973
],
[
553,
650,
549,
605,
9478129,
70.94724313586626,
-18.900086324422887,
-31.932941395745452,
13.032855071322565,
489.7270225855933,
530.8000000000001,
571.8729774144068,
-0.15475876945895534,
542.4,
530.8000000000001,
543.6046863761862,
37.09576332383626,
19752102
],
[
605,
633,
585,
612,
1856367,
71.90600369406837,
-11.901477035967787,
-27.926648523789922,
16.025171487822135,
480.314367422269,
535.05,
589.7856325777309,
-0.20460006570500305,
559.6,
535.05,
557.283749100949,
37.87463737213367,
21608469
],
[
610,
610,
570,
596,
1010414,
66.50374314604527,
-7.558960048876543,
-23.85311082880725,
16.294150779930707,
479.93096279782566,
539.45,
598.9690372021745,
-0.22066563055769547,
574.8000000000001,
539.45,
565.0269992807592,
38.16930613126698,
20598055
],
[
596,
596,
573,
575,
265448,
60.11949588095964,
-5.745774830513028,
-20.231643629148408,
14.48586879863538,
481.6574754031974,
542.3000000000001,
602.9425245968027,
-0.22364936233377342,
587.5999999999999,
542.3000000000001,
567.0215994246074,
37.085784264747915,
20332607
],
[
575,
597,
565,
576,
271311,
60.314865421435194,
-4.179937125749461,
-17.021302328468618,
12.841365202719157,
481.70077852240263,
544.1500000000001,
606.5992214775976,
-0.22952943665385445,
592.8000000000001,
544.1500000000001,
568.817279539686,
36.72251396012307,
20603918
],
[
578,
586,
563,
575,
285710,
59.99833163486006,
-2.98527867186624,
-14.214097597148143,
11.228818925281903,
482.38637400523623,
546.1500000000001,
609.913625994764,
-0.2335022466163649,
586.8,
546.1500000000001,
570.0538236317489,
35.742334391542855,
20318208
],
[
574,
596,
565,
586,
399384,
62.33963456343035,
-1.137779556466512,
-11.598833989011817,
10.461054432545305,
482.34490026838756,
548.45,
614.5550997316125,
-0.2410615360802715,
581.6,
548.45,
573.2430589053992,
35.40359622071837,
20717592
],
[
601,
601,
573,
576,
489618,
58.96103589416563,
-0.47506338848700125,
-9.374079868906856,
8.899016480419855,
483.71327829388133,
550.5500000000001,
617.3867217061188,
-0.24279982456132496,
577.6,
550.5500000000001,
573.7944471243194,
34.87476791923849,
20227974
]
] | no news data |
0 | [
[
2470,
2580,
2470,
2535,
17234,
48.071452426808825,
18.183452196329654,
27.39270679460297,
-9.209254598273315,
2389.8348673477217,
2559,
2728.1651326522783,
-0.13221190516004558,
2574,
2559,
2575.040734890875,
118.01976637776414,
76184
],
[
2535,
2555,
2475,
2510,
17182,
46.139749634869695,
11.620913563421254,
24.23834814836663,
-12.617434584945375,
2395.3561207383686,
2561,
2726.6438792616314,
-0.12935874991146534,
2541,
2561,
2562.0325879127,
115.30406877935242,
59002
],
[
2510,
2585,
2465,
2500,
7599,
45.35465927121496,
5.5491706052916925,
20.500512639751644,
-14.951342034459952,
2400.67545574725,
2562.75,
2724.82454425275,
-0.1264848652835821,
2518,
2562.75,
2549.62607033016,
115.6394924379701,
51403
],
[
2470,
2650,
2470,
2640,
23528,
56.51130224558167,
11.89695979074213,
18.779802069949742,
-6.882842279207612,
2406.9949370178747,
2569.75,
2732.5050629821253,
-0.12666995854236818,
2533,
2569.75,
2567.700856264128,
120.23667154954367,
74931
],
[
2610,
2645,
2565,
2640,
8904,
56.51130224558168,
16.73472100679919,
18.370785857319632,
-1.636064850520441,
2421.7426250475046,
2578.75,
2735.7573749524954,
-0.12177014053513943,
2565,
2578.75,
2582.1606850113026,
117.36262358171912,
74931
],
[
2615,
2635,
2550,
2605,
13147,
53.353034823723064,
17.542257902492565,
18.20508026635422,
-0.6628223638616539,
2429.5314454524128,
2583.5,
2737.4685545475872,
-0.11919377166447628,
2579,
2583.5,
2586.7285480090422,
115.4081504687392,
61784
],
[
2600,
2640,
2580,
2615,
10022,
54.14162057827619,
18.772752531284368,
18.31861471934025,
0.4541378119441184,
2435.981995526154,
2588,
2740.018004473846,
-0.11747913792414671,
2600,
2588,
2592.382838407234,
111.45042543525783,
71806
],
[
2610,
2610,
2485,
2515,
31590,
45.80283873652664,
11.545672795650717,
16.964026334602345,
-5.418353538951628,
2433.8851100359543,
2587.25,
2740.6148899640457,
-0.1185543646451218,
2603,
2587.25,
2576.906270725787,
112.77539504702511,
40216
],
[
2515,
2565,
2500,
2535,
15606,
47.54299997258981,
7.347297814220383,
15.040680630525951,
-7.693382816305569,
2441.871137768995,
2589.75,
2737.628862231005,
-0.11420319508138227,
2582,
2589.75,
2568.5250165806297,
109.36286682938047,
55822
],
[
2535,
2535,
2485,
2510,
13209,
45.57322154683589,
1.9799408023964133,
12.428532664900045,
-10.448591862503632,
2437.093964405173,
2588,
2738.906035594827,
-0.11661981112428654,
2556,
2588,
2556.820013264504,
105.1226620558533,
42613
]
] | no news data |
0 | [
[
8730,
8880,
8050,
8130,
1508155,
65.68507510510133,
248.47273595569823,
-17.9181746519491,
266.39091060764736,
5232.420128340254,
6766.5,
8300.579871659746,
-0.4534337904854047,
7710,
6766.5,
7403.28451795657,
489.8389183371602,
-2406388
],
[
8120,
8580,
7930,
8060,
1591442,
64.43478122693583,
295.99281058765973,
44.86402239597267,
251.12878819168708,
5197.202102790826,
6835.5,
8473.797897209173,
-0.4793498346014699,
8044,
6835.5,
7534.627614365257,
501.27899559879165,
-3997830
],
[
8220,
10320,
7970,
9380,
14072563,
74.34985258079647,
435.14964614731434,
122.92114714624103,
312.2284990010733,
5023.029848628102,
6991.5,
8959.9701513719,
-0.5631038121638844,
8568,
6991.5,
7903.702091492206,
633.3304959131636,
10074733
],
[
9540,
10140,
9210,
9380,
3820703,
74.34985258079647,
539.2166865869603,
206.1802550343849,
333.03643155257544,
4929.820034081082,
7142.5,
9355.179965918918,
-0.6195813695257734,
8688,
7142.5,
8198.961673193764,
654.5211747765092,
10074733
],
[
9450,
9450,
8940,
8950,
686020,
67.26510952469613,
580.30377882216,
281.00495979193994,
299.29881903022005,
4937.59445175817,
7266.5,
9595.40554824183,
-0.6409978802014257,
8780,
7266.5,
8349.169338555012,
644.1982337210443,
9388713
],
[
8970,
9220,
8820,
9170,
693881,
68.89805059307582,
623.4312296751268,
349.4902137685773,
273.9410159065495,
4946.731055147665,
7397.5,
9848.268944852334,
-0.6625938343635916,
8988,
7397.5,
8513.33547084401,
626.7555027409697,
10082594
],
[
9180,
10000,
8950,
9350,
3536645,
70.20753567476811,
664.4748879824365,
412.48714861134914,
251.98773937108734,
4959.419071908729,
7532,
10104.58092809127,
-0.683106990996089,
9246,
7532,
8680.668376675207,
656.9872525451863,
13619239
],
[
9520,
9640,
9070,
9070,
583162,
65.58194253286815,
666.7230545994726,
463.33432980897385,
203.3887247904987,
5020.307202252265,
7650,
10279.692797747735,
-0.6875013850320877,
9184,
7650,
8758.534701340166,
650.7738773633872,
13036077
],
[
9150,
9970,
8990,
9880,
3385085,
71.44335803423373,
725.5018397883241,
515.7678318048439,
209.73400798348018,
5047.107804502713,
7811.5,
10575.892195497287,
-0.707774997246953,
9284,
7811.5,
8982.827761072134,
674.2900289802882,
16421162
],
[
10100,
10640,
9710,
9950,
2111920,
71.88890311157314,
768.8698129159056,
566.3882280270564,
202.48158488884928,
5116.3508619200575,
7978,
10839.649138079942,
-0.7173850935271853,
9484,
7978,
9176.262208857708,
692.5550269102677,
18533082
]
] | no news data |
0 | [
[
628,
628,
622,
626,
62203,
52.523864480165344,
-9.590300075882737,
-11.03558259362947,
1.4452825177467332,
608.6123611315118,
627,
645.3876388684882,
-0.05865275556136599,
619.6,
627,
622.2090422318789,
12.027125795025013,
-1322605
],
[
626,
628,
615,
620,
64462,
48.657050909169214,
-9.161716192176527,
-10.660809313338882,
1.499093121162355,
608.4320866649617,
626,
643.5679133350383,
-0.056127518642294795,
621.5999999999999,
626,
621.7672337855031,
12.096616809666084,
-1387067
],
[
620,
622,
611,
611,
177196,
43.48554077939179,
-9.439472793920459,
-10.416542009455199,
0.9770692155347405,
606.5516238103269,
625.35,
644.1483761896732,
-0.060121135970810424,
620.8000000000001,
625.35,
619.6137870284025,
12.01828703754708,
-1564263
],
[
612,
625,
612,
613,
40738,
44.88736935213116,
-9.389971866011365,
-10.211227980766433,
0.8212561147550677,
605.060485169579,
624.5,
643.939514830421,
-0.06225625245931462,
618.1999999999999,
624.5,
618.291029622722,
12.159837963436575,
-1523525
],
[
623,
623,
614,
617,
29233,
47.68246872715701,
-8.925092542253424,
-9.954000893063832,
1.0289083508104078,
604.721512868513,
623.5,
642.278487131487,
-0.06023572455970186,
617.4,
623.5,
618.0328236981776,
12.005563823191105,
-1494292
],
[
625,
625,
617,
621,
62137,
50.3919310552492,
-8.140072074440127,
-9.59121512933909,
1.4511430548989637,
604.8982714975168,
622.75,
640.6017285024832,
-0.05733192614205759,
616.4000000000001,
622.75,
618.6262589585422,
11.719452121534598,
-1432155
],
[
624,
624,
618,
618,
60557,
48.3686966294785,
-7.6715794335671035,
-9.207287990184694,
1.5357085566175908,
604.905883371,
621.9000000000001,
638.8941166290002,
-0.05465224836468927,
616,
621.9000000000001,
618.5010071668338,
11.31091982713927,
-1492712
],
[
618,
623,
611,
617,
79462,
47.68147266766917,
-7.296873467828277,
-8.825205085713412,
1.5283316178851347,
605.7268450548645,
620.8000000000001,
635.8731549451356,
-0.04856042185932851,
617.2,
620.8000000000001,
618.2008057334671,
11.360139839486465,
-1572174
],
[
618,
620,
612,
616,
81301,
46.962895427809435,
-6.999917244325388,
-8.460147517435807,
1.4602302731104189,
605.8903526285118,
619.9499999999999,
634.0096473714881,
-0.04535735904988517,
617.8000000000001,
619.9499999999999,
617.7606445867737,
11.120129850951717,
-1653475
],
[
617,
617,
605,
615,
176944,
46.21287776001339,
-6.767260177542994,
-8.121570049457246,
1.3543098719142517,
605.7028115171619,
619.25,
632.7971884828381,
-0.04375353567327613,
617.4000000000001,
619.25,
617.208515669419,
11.182977718740881,
-1830419
]
] | no news data |
0 | [
[
6670,
6670,
6590,
6620,
21218,
38.492710354631356,
-14.461929879184936,
10.07262839193556,
-24.534558271120495,
6488.531418821668,
6715.5,
6942.468581178332,
-0.067595437771821,
6658,
6715.5,
6691.706550308331,
121.63080932244382,
-273255
],
[
6620,
6620,
6570,
6600,
25780,
36.95796355058289,
-21.633760688124312,
3.731350575923586,
-25.365111264047897,
6479.141384244549,
6711.5,
6943.858615755451,
-0.06924193272903255,
6634,
6711.5,
6673.365240246665,
116.51432294226926,
-299035
],
[
6560,
6600,
6420,
6430,
56074,
27.075948110565704,
-40.567431428026794,
-5.1284058248664905,
-35.4390256031603,
6447.106179275088,
6704.5,
6961.893820724912,
-0.07678240606306573,
6584,
6704.5,
6624.692192197333,
121.04901416067861,
-355109
],
[
6440,
6550,
6410,
6490,
26425,
33.80353486137271,
-50.152872247858795,
-14.133299109464952,
-36.019573138393845,
6430.575662412969,
6700,
6969.424337587031,
-0.08042517539911373,
6554,
6700,
6597.753753757866,
122.40265600634443,
-328684
],
[
6490,
6520,
6430,
6480,
13194,
33.252915252386956,
-57.889011098178344,
-22.884441507207633,
-35.00456959097071,
6412.7906711975,
6695,
6977.2093288025,
-0.08430450449663923,
6524,
6695,
6574.203003006293,
120.08818057731983,
-341878
],
[
6430,
6540,
6430,
6500,
9579,
35.515272093753794,
-61.6949431193907,
-30.64654182964425,
-31.04840128974645,
6396.244228755135,
6689.5,
6982.755771244865,
-0.08767643956793936,
6500,
6689.5,
6559.362402405035,
119.36759625036842,
-332299
],
[
6550,
6550,
6470,
6500,
14323,
35.5152720937538,
-63.973722416701094,
-37.31197794705562,
-26.661744469645477,
6380.518447625595,
6684,
6987.481552374405,
-0.09080836396600976,
6480,
6684,
6547.489921924029,
116.55562508962782,
-332299
],
[
6550,
6570,
6510,
6570,
10963,
43.314288252896006,
-59.44599995827866,
-41.73878234930022,
-17.70721760897844,
6369.1460207700275,
6674.5,
6979.8539792299725,
-0.09149868281668216,
6508,
6674.5,
6551.991937539224,
113.23022329751156,
-321336
],
[
6530,
6610,
6530,
6580,
14042,
44.349756207720446,
-54.423470967111825,
-44.27572007286254,
-10.147750894249285,
6363.76999161197,
6661.5,
6959.23000838803,
-0.08938827843219395,
6526,
6661.5,
6557.593550031379,
110.85663591911788,
-307294
],
[
6600,
6610,
6530,
6580,
28241,
44.349756207720446,
-49.86823063537577,
-45.39422218536519,
-4.4740084500105795,
6359.420156182003,
6649.5,
6939.579843817997,
-0.08724861833761854,
6546,
6649.5,
6562.074840025103,
108.65259049632374,
-307294
]
] | no news data |
0 | [
[
1866,
1866,
1840,
1851,
222783,
19.602776565396802,
-182.68803400414572,
-193.57799197018736,
10.889957966041635,
1773.149324285317,
2040.7999999999997,
2308.4506757146823,
-0.26229976059847376,
1881.2000000000003,
2040.7999999999997,
1922.8300880834952,
69.6602179158777,
-10842752
],
[
1852,
1858,
1798,
1800,
404167,
17.439201011490923,
-181.69855328147992,
-191.20210423244586,
9.503550950965945,
1747.7788510874202,
2018.7999999999997,
2289.8211489125792,
-0.26849727453197897,
1862.2,
2018.7999999999997,
1898.2640704667963,
68.97020235045787,
-11246919
],
[
1796,
1818,
1736,
1752,
398105,
15.684580768273934,
-182.68174014227998,
-189.49803141441268,
6.816291272132702,
1711.5442557596255,
1998.1499999999996,
2284.755744240374,
-0.28687110000788163,
1830.2000000000003,
1998.1499999999996,
1869.0112563734372,
69.90090218256803,
-11645024
],
[
1752,
1769,
1724,
1748,
242343,
15.544225385140809,
-181.68928836493228,
-187.93628280451662,
6.246994439584341,
1679.44644461808,
1978.5499999999997,
2277.6535553819194,
-0.30234621857614896,
1802.4,
1978.5499999999997,
1844.8090050987498,
68.1222663123846,
-11887367
],
[
1748,
1808,
1747,
1801,
169035,
25.107273917783466,
-174.61327300245262,
-185.27168084410383,
10.658407841651211,
1663.393751281039,
1961.0999999999997,
2258.8062487189604,
-0.30361149224308887,
1790.4000000000003,
1961.0999999999997,
1836.047204079,
67.61353300435712,
-11718332
],
[
1801,
1843,
1800,
1832,
157842,
30.093319003356783,
-164.60655700048187,
-181.13865607537946,
16.532099074897587,
1660.7851502338783,
1943.1999999999996,
2225.614849766121,
-0.29066987419320856,
1786.6000000000001,
1943.1999999999996,
1835.2377632632001,
65.8554235040459,
-11560490
],
[
1833,
1859,
1796,
1802,
237454,
28.14079169038493,
-157.283841534545,
-176.36769316721256,
19.083851632667574,
1660.9063751312235,
1923.5499999999995,
2186.1936248687757,
-0.2730821916443827,
1787.0000000000002,
1923.5499999999995,
1828.5902106105602,
65.65146468232834,
-11797944
],
[
1830,
2025,
1803,
1835,
1837312,
33.269727850533705,
-147.12178421468502,
-170.51851137670707,
23.396727162022046,
1669.6858595045853,
1906.5499999999997,
2143.414140495414,
-0.2484740924658827,
1803.6000000000001,
1906.5499999999997,
1829.8721684884483,
76.89064577644774,
-9960632
],
[
1890,
1892,
1798,
1800,
610744,
30.761904869119558,
-140.27547965679264,
-164.46990503272417,
24.19442537593153,
1683.2449244155298,
1887.7999999999997,
2092.35507558447,
-0.21671265556146846,
1814.0000000000002,
1887.7999999999997,
1823.8977347907587,
78.11274250670147,
-10571376
],
[
1800,
1816,
1753,
1807,
421413,
31.868052545595337,
-132.75458030622963,
-158.12684008742525,
25.372259781195623,
1706.3519967557636,
1870.3999999999996,
2034.4480032442357,
-0.1754148879857101,
1815.2000000000003,
1870.3999999999996,
1820.518187832607,
77.03326089907993,
-10149963
]
] | no news data |
0 | [
[
1077,
1087,
1072,
1086,
23450,
44.98935221445006,
-13.344334190961717,
-13.764527825362185,
0.42019363440046753,
1061.1209581941234,
1095,
1128.8790418058766,
-0.06187952841255994,
1082,
1095,
1084.9262787897412,
22.90989620050209,
-451376
],
[
1081,
1086,
1070,
1074,
33460,
40.06930475493731,
-13.426528059399061,
-13.69692787216956,
0.2703998127704992,
1058.9107489014493,
1093.15,
1127.3892510985509,
-0.0626432806084266,
1083,
1093.15,
1082.741023031793,
22.41633218618051,
-484836
],
[
1074,
1090,
1051,
1051,
25437,
32.690134469271435,
-15.172673932854195,
-13.992077084306489,
-1.1805968485477063,
1051.8381087854777,
1090.6,
1129.361891214522,
-0.07108360758210558,
1076.8000000000002,
1090.6,
1076.3928184254344,
23.60087988716762,
-510273
],
[
1051,
1058,
1032,
1033,
85757,
28.297954544983853,
-17.803726409973024,
-14.754406949439796,
-3.049319460533228,
1041.1142324888085,
1087.0500000000002,
1132.9857675111919,
-0.08451454396981126,
1064.2000000000003,
1087.0500000000002,
1067.7142547403475,
23.77224560951279,
-596030
],
[
1033,
1057,
1032,
1046,
27033,
35.08193393189906,
-18.6251638047529,
-15.528558320502416,
-3.0966054842504853,
1035.6068730412853,
1084,
1132.3931269587147,
-0.08928621210094959,
1058,
1084,
1063.371403792278,
23.85994235169045,
-568997
],
[
1046,
1063,
1041,
1050,
23058,
37.055325591878585,
-18.7373992131445,
-16.170326499030836,
-2.567072714113664,
1031.5142357612478,
1081.4,
1131.2857642387523,
-0.09226144671491075,
1050.8000000000002,
1081.4,
1060.6971230338224,
23.727089326569704,
-545939
],
[
1056,
1075,
1050,
1051,
15078,
37.566291050126175,
-18.53202924293123,
-16.642667047810914,
-1.8893621951203166,
1028.550105263267,
1078.55,
1128.549894736733,
-0.0927168786551074,
1046.2,
1078.55,
1058.757698427058,
23.818011517529012,
-530861
],
[
1051,
1053,
1038,
1046,
42801,
35.993013144434826,
-18.558796027032713,
-17.025892843655274,
-1.5329031833774387,
1026.707840777503,
1074.8999999999999,
1123.0921592224968,
-0.08966817233695584,
1045.2,
1074.8999999999999,
1056.2061587416463,
23.188153551991228,
-573662
],
[
1046,
1075,
1046,
1070,
38926,
47.38377412173764,
-16.453740988627487,
-16.911462472649717,
0.4577214840222297,
1028.1432354949543,
1072.6999999999998,
1117.2567645050453,
-0.08307404587498,
1052.6000000000001,
1072.6999999999998,
1058.964926993317,
23.60328544113471,
-534736
],
[
1070,
1082,
1064,
1064,
12683,
45.217294439003986,
-15.095606801972508,
-16.548291338514275,
1.452684536541767,
1029.338300596603,
1070.3999999999999,
1111.4616994033968,
-0.07672215882548004,
1056.2,
1070.3999999999999,
1059.9719415946536,
23.203050766767944,
-547419
]
] | no news data |
0 | [
[
10250,
10420,
10170,
10260,
9949,
38.72217483373399,
-253.54004980897662,
-272.61510262394023,
19.075052814963612,
10220.724551938643,
10522.5,
10824.275448061357,
-0.057358127452859425,
10364,
10522.5,
10403.782565145608,
300.12403809948836,
-68577
],
[
10260,
10390,
10130,
10220,
8127,
37.49199463062523,
-253.04990782036293,
-268.7020636632248,
15.652155842861873,
10189.421925437195,
10494.5,
10799.578074562805,
-0.058140564021688566,
10308,
10494.5,
10367.026052116487,
297.25803537809634,
-76704
],
[
10220,
10390,
10100,
10190,
28454,
36.554022122625234,
-252.1752962016999,
-265.39671017091985,
13.221413969219952,
10157.976989510546,
10486.5,
10815.023010489454,
-0.06265636971142984,
10248,
10486.5,
10331.62084169319,
296.7396042796609,
-105158
],
[
10200,
10300,
10110,
10220,
11266,
38.21856220577676,
-246.2231042360636,
-261.5619889839486,
15.338884747885004,
10122.363608095302,
10470.5,
10818.636391904698,
-0.06649852287946097,
10222,
10470.5,
10309.296673354553,
289.1153468311137,
-93892
],
[
10180,
10370,
10100,
10180,
6617,
36.83107810948627,
-241.94462786143595,
-257.6385167594461,
15.69388889801013,
10098.309091029496,
10441.5,
10784.690908970504,
-0.06573594004127838,
10214,
10441.5,
10283.437338683643,
287.7499649146056,
-100509
],
[
10210,
10360,
10090,
10210,
9422,
38.63057729251199,
-233.44217910226507,
-252.79924922800987,
19.357070125744798,
10080.399359085059,
10417.5,
10754.600640914941,
-0.06471814560402041,
10204,
10417.5,
10268.749870946915,
286.48211027784805,
-91087
],
[
10230,
10340,
10160,
10210,
6251,
38.63057729251198,
-224.1204066658538,
-247.06348071557866,
22.943074049724856,
10056.595741736315,
10401.5,
10746.404258263685,
-0.06631817685212418,
10202,
10401.5,
10256.999896757532,
278.87624525800175,
-91087
],
[
10100,
10400,
10100,
10200,
11413,
38.20978201125709,
-215.06066579213075,
-240.6629177308891,
25.602251938758343,
10038.677351359258,
10381.5,
10724.322648640742,
-0.06604491617603275,
10204,
10381.5,
10245.599917406025,
280.3850848824302,
-102500
],
[
10200,
10360,
10160,
10320,
11491,
45.83457023110153,
-195.93909484215146,
-231.71815315314157,
35.77905831099011,
10034.522895124699,
10371,
10707.477104875301,
-0.06488807345006285,
10224,
10371,
10260.47993392482,
274.64329310511374,
-91009
],
[
10320,
10610,
10320,
10610,
14455,
59.00133803204433,
-155.590979769182,
-216.4927184763497,
60.90173870716768,
10030.431800550263,
10373.5,
10716.568199449737,
-0.06614319168067426,
10310,
10373.5,
10330.383947139857,
275.74020074046274,
-76554
]
] | no news data |
0 | [
[
4575,
4615,
4425,
4430,
76228,
22.263283039824742,
-82.7158765116219,
-18.775493367579447,
-63.94038314404246,
4472.212639074088,
4846.25,
5220.287360925912,
-0.1543615624146143,
4611,
4846.25,
4672.490557482464,
207.64905939118853,
-1132971
],
[
4440,
4480,
4375,
4430,
46122,
22.263283039824742,
-99.40744647728843,
-34.901883989521245,
-64.50556248776718,
4406.280186852446,
4822.75,
5239.219813147554,
-0.1727105129428456,
4556,
4822.75,
4623.992445985972,
200.31698372038935,
-1132971
],
[
4495,
4495,
4275,
4410,
45174,
21.72698837199955,
-112.94748053611875,
-50.51100329884075,
-62.436477237278,
4348.742475075154,
4804.25,
5259.757524924846,
-0.18962690323144954,
4486,
4804.25,
4581.193956788778,
201.72291345464726,
-1178145
],
[
4365,
4495,
4350,
4455,
14078,
26.0437339133301,
-118.67887496356525,
-64.14457763178565,
-54.5342973317796,
4303.357589338408,
4783,
5262.642410661592,
-0.20056132580455457,
4457,
4783,
4555.9551654310235,
197.67127677931532,
-1164067
],
[
4475,
4575,
4405,
4505,
25517,
30.62207243903751,
-117.82821390286335,
-74.8813048860012,
-42.94690901686215,
4271.563866118688,
4763,
5254.436133881312,
-0.20635571441583556,
4446,
4763,
4545.764132344819,
195.69475700936422,
-1138550
],
[
4515,
4550,
4485,
4520,
25022,
31.982451191926657,
-114.62238869686735,
-82.82952164817443,
-31.792867048692912,
4246.708534432135,
4741.75,
5236.791465567865,
-0.20880116647561137,
4464,
4741.75,
4540.611305875855,
186.35941722298108,
-1113528
],
[
4550,
4690,
4505,
4570,
46594,
36.455271728434234,
-106.81586024548233,
-87.62678936763601,
-19.18907087784632,
4234.832797505382,
4720.5,
5206.167202494618,
-0.2057693898928581,
4492,
4720.5,
4546.489044700684,
186.26231599276815,
-1066934
],
[
4570,
4610,
4540,
4595,
13314,
38.628386797118324,
-97.48805749587336,
-89.59904299328349,
-7.889014502589873,
4250.477553216768,
4692.25,
5134.022446783232,
-0.18829876787606467,
4529,
4692.25,
4556.191235760547,
177.95786485042757,
-1053620
],
[
4595,
4595,
4450,
4500,
29466,
33.886049715865866,
-96.6473224926649,
-91.00869889315977,
-5.638623599505124,
4257.0927855497885,
4662.25,
5067.4072144502115,
-0.1738032986005519,
4538,
4662.25,
4544.952988608438,
175.60373164682562,
-1083086
],
[
4550,
4550,
4080,
4080,
257163,
21.38574497636995,
-128.3915064930834,
-98.48526041314452,
-29.90624607993888,
4170.281363962478,
4614.75,
5059.218636037522,
-0.1926295621810593,
4453,
4614.75,
4451.962390886751,
196.6320365291952,
-1340249
]
] | no news data |
0 | [
[
4095,
4145,
4080,
4100,
226428,
24.204697116884333,
-154.86842584786245,
-157.5976692911784,
2.729243443315937,
4043.4012279295275,
4287.5,
4531.5987720704725,
-0.11386531641771311,
4155,
4287.5,
4183.899664148459,
121.20318280228302,
-4276853
],
[
4085,
4115,
4050,
4050,
258883,
22.301435667795953,
-156.62585346242122,
-157.40330612542695,
0.7774526630057323,
4018.2514619926287,
4265.75,
4513.248538007371,
-0.11603987013180392,
4122,
4265.75,
4157.119731318768,
117.18866974497709,
-4535736
],
[
4035,
4055,
3965,
3975,
342316,
19.787954457143886,
-162.20075141157758,
-158.3627951826571,
-3.83795622892049,
3970.6855243282926,
4249,
4527.314475671707,
-0.1310023420436373,
4079,
4249,
4120.695785055014,
115.24662190605017,
-4878052
],
[
3960,
4035,
3960,
4030,
143042,
26.343932061637048,
-160.33264295109802,
-158.7567647363453,
-1.57587821475272,
3942.7867536901913,
4232.75,
4522.713246309809,
-0.13700938931418521,
4055,
4232.75,
4102.556628044012,
112.37186319847517,
-4735010
],
[
4000,
4060,
4000,
4050,
142957,
28.628350175468746,
-155.4464309897412,
-158.0946979870245,
2.6482669972832866,
3926.4249823732425,
4214.75,
4503.0750176267575,
-0.13681713868047096,
4041,
4214.75,
4092.0453024352096,
108.63101582715552,
-4592053
],
[
4045,
4135,
4045,
4120,
122261,
36.09852360257749,
-144.26268736201382,
-155.32829586202237,
11.065608500008551,
3931.025718943214,
4197.75,
4464.474281056786,
-0.12707964078698633,
4045,
4197.75,
4097.636241948168,
107.3002289823587,
-4469792
],
[
4120,
4135,
4045,
4085,
143085,
34.17260586170404,
-136.64849862391384,
-151.59233641440068,
14.943837790486839,
3929.366102774081,
4181.75,
4434.133897225919,
-0.12070731020549727,
4052,
4181.75,
4095.108993558535,
106.06449834076166,
-4612877
],
[
4085,
4160,
4050,
4155,
141146,
40.95728470171124,
-123.54167270518701,
-145.98220367255794,
22.440530967370933,
3940.536021496429,
4169,
4397.463978503571,
-0.10960133293527026,
4088,
4169,
4107.087194846828,
106.34560560213583,
-4471731
],
[
4155,
4255,
4140,
4200,
256207,
44.88965931981111,
-108.27516609985742,
-138.44079615801786,
30.165630058160446,
3958.1751681843143,
4158.75,
4359.324831815686,
-0.0964591917358272,
4122,
4158.75,
4125.669755877463,
106.9637766305547,
-4215524
],
[
4200,
4330,
4195,
4275,
453282,
50.77422673137653,
-89.09741686662437,
-128.57212029973917,
39.4747034331148,
3969.7656546364806,
4154.25,
4338.734345363519,
-0.08881716091401308,
4167,
4154.25,
4155.535804701971,
108.96636401408651,
-3762242
]
] | no news data |
0 | [
[
48650,
49950,
48600,
49900,
11755,
37.22024060991125,
-1807.1722525247533,
-1962.3292523095417,
155.15699978478847,
47347.16406732924,
50730,
54112.83593267076,
-0.13336628948041623,
49100,
50730,
49505.10598052318,
1109.8388494948977,
-134483
],
[
49900,
50000,
48950,
48950,
14874,
32.07414978017829,
-1742.7907889375201,
-1918.4215596351376,
175.63077069761744,
47222.66219192096,
50532.5,
53842.33780807904,
-0.13099837958062802,
49080,
50532.5,
49394.08478441855,
1105.5646459595478,
-149357
],
[
48950,
49350,
48450,
48600,
8902,
30.406176076296724,
-1700.4088355408312,
-1874.8190148162764,
174.41017927544522,
47000.36885740335,
50397.5,
53794.63114259665,
-0.13481347854939824,
48980,
50397.5,
49235.267827534844,
1090.8814569624371,
-158259
],
[
48550,
48700,
48000,
48250,
11721,
28.793619392633797,
-1675.7459508506508,
-1835.0044020231514,
159.2584511725006,
46800.91535413438,
50190,
53579.08464586562,
-0.13505019509327051,
48870,
50190,
49038.214262027876,
1062.9613528936916,
-169980
],
[
48350,
48900,
48250,
48500,
5256,
31.584642498919496,
-1617.3833380495053,
-1791.4801892284224,
174.09685117891718,
46693.66055891504,
49995,
53296.33944108496,
-0.1320667843218305,
48840,
49995,
48930.5714096223,
1033.464113401285,
-164724
],
[
48200,
48950,
48200,
48550,
4873,
32.15738809606615,
-1549.237321318702,
-1743.0316156464785,
193.79429432777647,
46833.0216229098,
49747.5,
52661.9783770902,
-0.11717084786532789,
48570,
49747.5,
48854.457127697846,
1013.2166767297647,
-159851
],
[
48650,
49000,
48400,
48400,
7225,
31.31054163457346,
-1490.1572532667196,
-1692.4567431705268,
202.29948990380717,
46959.09868226033,
49522.5,
52085.90131773967,
-0.10352471372566692,
48460,
49522.5,
48763.56570215828,
983.7011998204958,
-167076
],
[
48650,
49050,
48350,
49050,
6608,
38.82819021796856,
-1375.035749769966,
-1628.9725444904147,
253.9367947204487,
47199.11279015526,
49350,
51500.88720984474,
-0.08716868125004008,
48550,
49350,
48820.85256172663,
963.4368284047462,
-160468
],
[
49050,
50000,
48950,
49550,
17375,
43.91322285890143,
-1229.2848766625902,
-1549.03501092485,
319.75013426225973,
47468.76989593418,
49227.5,
50986.23010406582,
-0.07145315541377564,
48810,
49227.5,
48966.68204938131,
969.6199120901215,
-143093
],
[
49600,
50100,
49600,
50000,
11678,
48.095159683160425,
-1065.1862168016742,
-1452.265252100215,
387.07903529854093,
47763.608377985,
49142.5,
50521.391622015,
-0.056118090126265396,
49110,
49142.5,
49173.345639505045,
939.6470612265415,
-131415
]
] | JB금융 최대주주 삼양사, 보유 한도 '15%룰'에 지분 추가 매각: JB금융그룹 전경. JB금융지주의 최대주주인 삼양사가 보유 지분 일부를 추가 매각한다. 지난 7월 시간외매매로 일부 주식을 처분한 지 약 두 달 만에 또 지분을 판다.9일 금융권에 따르면 삼양사는 다음달 29일까지 JB금융 주식 19만1082주를 장내에서 매각할 계획이라고 지난달 말 공시했다. 약 45억원 규모가 될 것으로 추산된다. 지난 7월 초 12만5000주(약 26억원)를 시간외매매로 매도한 데 이어 두 번째다.삼양사가 연달아 지분을 줄이는 이유는 금융지주회사법상 비금융주력자의 보유 지분 한도 때문이다. 지방금융지주회사의 비금융주력자 최대 주주는 지분을 15%까지만 보유할 수 있다.삼양사의 JB금융 지분율은 14.51%라 수치상으론 문제가 없으나, JB금융이 밸류업(기업가치 제고) 차원에서 지속적으로 자사주 매입·소각을 하면 가만히 있어도 삼양사의 지분이 높아진다. 삼양사 측은 이번 지분 매각 이후 소유 비율이 14.41%로 하락할 것이라고 예상했다.JB금융은 올해 자사주 매입 규모를 지난해(300억원)보다 두 배 넘게 증가한 800억원으로 확대했다. 앞으로 적극적인 자사주 소각이 예상되면서 삼양사가 앞으로 지분을 더 매각할 수밖에 없다는 관측이 나온다. 자사주 소각에 지분율 뛸라…삼양사, JB금융 주식 또 판다: 약 19만주 추가 처분키로6월에도 12.5만주 매각JB금융 자사주 매입·소각에지분율, 법적한도 15% '턱밑'JB금융지주의 최대주주인 삼양사가 보유주식의 일부를 매각한다. 시간외매매로 일부 지분을 처분한 지 약 두 달 만이다. JB금융이 주주환원 확대를 위해 자사주를 연이어 소각한 영향으로 지분율이 법적 한도를 넘기는 걸 막기 위한 조치다.9일 금융감독원에 따르면 삼양사는 오는 30일부터 다음달 29일까지 JB금융지주 주식 19만1082주를 장내에서 매각한다고 최근 공시했다. 이날 종가(2만4250원) 기준으로 환산하면 약 46억원 규모다. 이 회사는 지난 6월 말에도 JB금융 주식 12만5000주를 매도했다.삼양사가 JB금융 주식을 잇따라 매각하는 것은 JB금융의 자사주 매입·소각으로 금융지주회사법에서 허용하는 지방금융지주 보유 지분한도인 15%를 넘기는 것을 방지하기 위해서다. 두 달 전 주식 매각 당시 삼양사의 JB금융 지분율은 14.37%에서 14.30%로 떨어졌지만, JB금융이 지난 7월 자사주 272만4828주를 소각하면서 14.51%로 높아진 상태다. JB금융은 추가 소각을 위해 자사주 124만2236주를 사들이고 있다. 이르면 다음달 말 또 한 번 소각이 이뤄질 예정이다.금융업계에선 JB금융이 최근 주주환원 규모를 늘리고 있기 때문에 삼양사가 또 다시 보유주식을 팔 수도 있다고 보고 있다. 같은 이유로 2대 주주인 얼라인파트너스자산운용(14.46%)의 주식 매각 가능성에 대한 관심도 커지는 분위기다. JB금융의 올해 자사주 매입 규모는 약 800억원으로 작년(300억원)의 두 배가 넘는다. |
0 | [
[
1043,
1053,
1043,
1052,
24329,
57.84300014681305,
-7.949667410294069,
-11.751648413050804,
3.801981002756735,
1026.9933485888673,
1050.3,
1073.6066514111326,
-0.044380941466500304,
1050.2,
1050.3,
1050.986721316333,
33.30599223740203,
-57800
],
[
1052,
1069,
1046,
1068,
17915,
61.60016824448742,
-6.008558523494685,
-10.60303043513958,
4.594471911644895,
1028.1476794385012,
1051.85,
1075.5523205614986,
-0.04506787196177917,
1059.4,
1051.85,
1054.3893770530663,
32.569849934730456,
-39885
],
[
1046,
1065,
1046,
1050,
29496,
55.59701274583309,
-5.855170552087657,
-9.653458458529196,
3.798287906441539,
1028.2992517087323,
1051.9499999999998,
1075.6007482912673,
-0.04496553693857602,
1056.8000000000002,
1051.9499999999998,
1053.511501642453,
31.814860653678284,
-69381
],
[
1021,
1050,
1021,
1044,
20427,
53.71778581949427,
-6.146901679309167,
-8.95214710268519,
2.8052454233760233,
1027.8918666632144,
1051.75,
1075.6081333367856,
-0.0453684494162788,
1053.4,
1051.75,
1051.6092013139623,
31.613799178415547,
-89808
],
[
1044,
1095,
1044,
1062,
26339,
58.27434362756061,
-4.869518355288619,
-8.135621353205876,
3.2661029979172564,
1027.9921316082332,
1051.6499999999999,
1075.3078683917665,
-0.04499190489567189,
1055.2,
1051.6499999999999,
1053.68736105117,
32.99852780852873,
-63469
],
[
1062,
1168,
1033,
1035,
165726,
50.27823440902769,
-5.96707252187889,
-7.701911586940479,
1.734839065061589,
1026.1772038088372,
1050.2,
1074.2227961911628,
-0.04574899293689354,
1051.8000000000002,
1050.2,
1049.9498888409362,
40.284347250776676,
-229195
],
[
1035,
1103,
1035,
1072,
38030,
58.65132143375254,
-3.8074118544279827,
-6.923011640437981,
3.115599786009998,
1025.8012300661885,
1050.35,
1074.8987699338113,
-0.046743980451871094,
1052.6000000000001,
1050.35,
1054.3599110727491,
42.26403673286406,
-191165
],
[
1072,
1072,
1062,
1068,
28924,
57.52353317975667,
-2.3910690311611233,
-6.01662311858261,
3.625554087421486,
1025.3244505903665,
1051.1000000000001,
1076.8755494096338,
-0.04904490421393519,
1056.2,
1051.1000000000001,
1057.0879288581993,
39.95946268051662,
-220089
],
[
1068,
1096,
1068,
1096,
17235,
62.90118334218755,
0.9794681555142688,
-4.617404863763235,
5.596873019277504,
1020.6776231270765,
1053.3500000000001,
1086.0223768729238,
-0.06203517705021821,
1066.6,
1053.3500000000001,
1064.8703430865596,
39.10521534619401,
-202854
],
[
1096,
1105,
1089,
1093,
17880,
61.995549626331574,
3.369724149000376,
-3.0199790612105124,
6.389703210210889,
1017.9380500200026,
1055.1000000000001,
1092.2619499799976,
-0.07044251725902279,
1072.8000000000002,
1055.1000000000001,
1070.4962744692477,
37.45484282146587,
-220734
]
] | no news data |
0 | [
[
1670,
1676,
1636,
1636,
183857,
32.25688132907611,
-51.058609157716546,
-55.00363840639245,
3.945029248675901,
1600.0969619638822,
1698.4999999999998,
1796.9030380361173,
-0.11587051873549316,
1659.4,
1698.4999999999998,
1663.2633342140293,
45.062864500283986,
-3547545
],
[
1636,
1900,
1619,
1700,
14779705,
45.67816707126174,
-45.08557314573568,
-53.0200253542611,
7.934452208525421,
1599.741479544489,
1697.9999999999998,
1796.2585204555105,
-0.11573441749765695,
1664.4,
1697.9999999999998,
1670.6106673712236,
61.915517035977985,
11232160
],
[
1702,
1713,
1661,
1693,
1178055,
44.63651667877378,
-40.45045292955979,
-50.50611086932084,
10.055657939761055,
1599.1879477384934,
1695.8999999999999,
1792.6120522615063,
-0.11405395631995568,
1669.8000000000002,
1695.8999999999999,
1675.0885338969788,
61.20726581912242,
10054105
],
[
1706,
2025,
1700,
1860,
26223190,
65.08997017078937,
-23.036037342190866,
-45.01209616389485,
21.976058821703987,
1583.3220159401462,
1700.2000000000003,
1817.0779840598543,
-0.1374873356779838,
1711.8000000000002,
1700.2000000000003,
1712.0708271175831,
80.54960397489938,
36277295
],
[
1845,
1889,
1806,
1806,
2307735,
57.67071136031094,
-13.437437809725907,
-38.69716449306107,
25.25972668333516,
1579.0419312606796,
1702.5000000000002,
1825.9580687393209,
-0.14503150512695523,
1739.0000000000002,
1702.5000000000002,
1730.8566616940666,
80.72463226240657,
33969560
],
[
1823,
1861,
1806,
1809,
1334638,
57.957424724949654,
-5.524718087028532,
-32.06267521185456,
26.53795712482603,
1575.234910753364,
1704.6000000000001,
1833.9650892466364,
-0.15178351431026188,
1773.6,
1704.6000000000001,
1746.4853293552533,
78.88715852937753,
35304198
],
[
1792,
1865,
1774,
1777,
2027876,
53.77345694744878,
-1.8150406052907329,
-26.013148290541796,
24.198107685251063,
1575.7544543061567,
1704.25,
1832.7455456938433,
-0.15079424461650964,
1789.0000000000002,
1704.25,
1752.5882634842028,
79.75236149156486,
33276322
],
[
1777,
1797,
1769,
1784,
734844,
54.546457374749494,
1.6704906479826604,
-20.476420502836906,
22.146911150819566,
1573.9376518243348,
1706.4,
1838.8623481756654,
-0.1552535726390826,
1807.2,
1706.4,
1758.8706107873622,
76.05576424216737,
34011166
],
[
1770,
1810,
1770,
1791,
665251,
55.35051914565915,
4.940687605413586,
-15.39299888118681,
20.333686486600396,
1572.0978274345298,
1709.7,
1847.3021725654703,
-0.1609664532555071,
1793.4,
1709.7,
1765.2964886298898,
73.480352510584,
34676417
],
[
1780,
1830,
1771,
1783,
927364,
54.17110587941765,
6.808326958324869,
-10.952733713284474,
17.761060671609343,
1571.8954880628794,
1713.3500000000001,
1854.8045119371209,
-0.1651203921406843,
1788.8000000000002,
1713.3500000000001,
1768.837190903912,
72.44604161697085,
33749053
]
] | no news data |
0 | [
[
6900,
6960,
6780,
6890,
17201,
67.81403591961946,
181.8077178543499,
134.72536951041997,
47.08234834392994,
5945.016363996855,
6515.5,
7085.983636003145,
-0.17511584253031845,
6890,
6515.5,
6771.686944380726,
198.30378610285413,
399343
],
[
6890,
6900,
6780,
6780,
12273,
61.032202759971284,
173.5959209580833,
142.49947979995264,
31.09644115813066,
5975.81527376559,
6542.5,
7109.18472623441,
-0.17323186128678944,
6846,
6542.5,
6773.349555504581,
192.71065852407887,
387070
],
[
6740,
6830,
6690,
6790,
15573,
61.41003058827955,
165.9815966552187,
147.19590317100585,
18.785693484212857,
6029.2632093349375,
6574.5,
7119.7367906650625,
-0.16586410849952468,
6838,
6574.5,
6776.679644403665,
188.94561148664468,
402643
],
[
6780,
6850,
6560,
6850,
16456,
63.68517010218198,
162.91075457570696,
150.33887345194609,
12.571881123760875,
6068.492340981665,
6604.5,
7140.507659018335,
-0.1623158934115634,
6842,
6604.5,
6791.343715522933,
196.1637820947415,
419099
],
[
6840,
6870,
6740,
6850,
19167,
63.685170102181964,
158.64829135585387,
152.00075703272765,
6.647534323126223,
6117.2111789948585,
6635,
7152.7888210051415,
-0.15607801688173067,
6832,
6635,
6803.074972418347,
191.4377976594028,
419099
],
[
6900,
6940,
6730,
6920,
27748,
66.36805327544367,
159.08484249293906,
153.41757412476994,
5.667268368169118,
6173.856877115038,
6669.5,
7165.143122884962,
-0.14862976921357296,
6838,
6669.5,
6826.459977934678,
192.76366925515975,
446847
],
[
6950,
6950,
6730,
6800,
18103,
58.40248178966374,
148.04128748646144,
152.34231679710825,
-4.301029310646811,
6245.051763152612,
6698,
7150.948236847388,
-0.1352488016862909,
6842,
6698,
6821.1679823477425,
194.7091214512198,
428744
],
[
6800,
6980,
6770,
6900,
28476,
62.44732907530763,
145.67905735333625,
151.00966490835384,
-5.330607555017593,
6318.839895443457,
6730,
7141.160104556543,
-0.12218725246851204,
6864,
6730,
6836.934385878194,
195.80132706184696,
457220
],
[
6950,
6960,
6850,
6930,
13588,
63.59112337066759,
144.56130944443976,
149.71999381557103,
-5.158684371131272,
6372.143022640046,
6757.5,
7142.856977359954,
-0.11405311945540623,
6880,
6757.5,
6855.547508702555,
189.67266084314363,
470808
],
[
6950,
7010,
6850,
6960,
20228,
64.74745460952064,
144.43132108909958,
148.66225927027676,
-4.23093818117718,
6416.27337013433,
6783,
7149.72662986567,
-0.10813110124301034,
6902,
6783,
6876.438006962045,
187.55318506863335,
491036
]
] | no news data |
0 | [
[
2500,
2680,
2475,
2520,
41409,
28.942770745976524,
-35.30408296779342,
-31.12850420525123,
-4.175578762542191,
2535.469242654293,
2615.75,
2696.030757345707,
-0.06138259187285262,
2574,
2615.75,
2581.106613121304,
97.59423214619599,
-136602
],
[
2515,
2515,
2415,
2435,
27237,
21.302619246741564,
-45.107664351028234,
-33.92433623440663,
-11.183328116621603,
2492.7971761308527,
2605,
2717.2028238691473,
-0.0861442025866774,
2540,
2605,
2551.885290497043,
98.12321556432485,
-163839
],
[
2435,
2435,
2310,
2370,
51056,
17.498588644497072,
-57.45967068431992,
-38.63140312438929,
-18.82826755993063,
2440.110591098594,
2590.25,
2740.389408901406,
-0.11592657766733414,
2495,
2590.25,
2515.508232397635,
100.0429858811588,
-214895
],
[
2370,
2385,
2280,
2290,
63438,
14.149582549643217,
-72.8641238436303,
-45.47794726823749,
-27.386176575392803,
2375.240544043462,
2570.75,
2766.259455956538,
-0.152103048492882,
2438,
2570.75,
2470.4065859181082,
100.39705831821888,
-278333
],
[
2290,
2320,
2260,
2320,
45530,
20.308980312914404,
-81.70961707279184,
-52.72428122914836,
-28.985335843643483,
2333.6411936336353,
2553.5,
2773.3588063663647,
-0.1722019239211785,
2387,
2553.5,
2440.3252687344866,
97.51155415263183,
-232803
],
[
2320,
2370,
2295,
2310,
8627,
19.799058251562613,
-88.50640388113561,
-59.88070575954581,
-28.6256981215898,
2296.174483898779,
2536.75,
2777.325516101221,
-0.18967223108404155,
2345,
2536.75,
2414.2602149875893,
95.90358599887242,
-241430
],
[
2280,
2370,
2190,
2190,
72026,
14.948605373978593,
-102.3955513363203,
-68.38367487490072,
-34.011876461419575,
2232.548844040419,
2515.75,
2798.951155959581,
-0.22514252684851896,
2296,
2515.75,
2369.4081719900714,
101.91047271323868,
-313456
],
[
2170,
2185,
2110,
2160,
88207,
14.023644540270531,
-114.50362354381468,
-77.6076646086835,
-36.895958935131176,
2173.034986677973,
2492.5,
2811.965013322027,
-0.25634103375889833,
2254,
2492.5,
2327.526537592057,
100.34543894800734,
-401663
],
[
2160,
2210,
2150,
2180,
34677,
17.68058884281446,
-121.08967870873084,
-86.30406742869297,
-34.78561128003787,
2129.7810829505356,
2469,
2808.2189170494644,
-0.27478243584403755,
2232,
2469,
2298.0212300736457,
97.46362188029254,
-366986
],
[
2180,
2210,
2160,
2195,
32600,
20.41471187917117,
-123.67317288399317,
-93.77788851975302,
-29.895284364240155,
2096.897217884127,
2446.5,
2796.102782115873,
-0.28579830951634844,
2207,
2446.5,
2277.4169840589166,
94.07336317455736,
-334386
]
] | no news data |
0 | [
[
13780,
13910,
13560,
13700,
82559,
25.694590624963258,
-581.7566865588597,
-610.3284416463614,
28.571755087501742,
13314.296022479784,
14261,
15207.703977520216,
-0.1327682459182688,
13838,
14261,
13977.59902187185,
640.1613326537334,
-1591696
],
[
13590,
13590,
12740,
13070,
245017,
22.922881912212112,
-619.4569537323405,
-612.1541440635573,
-7.302809668783198,
13131.266616868523,
14214,
15296.733383131477,
-0.1523474578769491,
13658,
14214,
13796.079217497481,
663.0069517498954,
-1836713
],
[
12950,
13690,
12950,
13610,
63451,
29.90271409395814,
-598.8579385123339,
-609.4949029533127,
10.636964440978772,
13077.053713131156,
14191.5,
15305.946286868844,
-0.1570582795150399,
13612,
14191.5,
13758.863373997985,
668.5064551963314,
-1773262
],
[
13610,
15200,
13540,
14960,
482263,
43.64290593564925,
-468.20220933982455,
-581.2363642306151,
113.03415489079055,
13056.539931049114,
14209,
15361.460068950886,
-0.16221550692531297,
13858,
14209,
13999.090699198388,
739.3274226823078,
-1290999
],
[
15000,
15330,
14350,
14540,
195444,
40.9533462171257,
-394.00524535179284,
-543.7901404548506,
149.7848951030578,
13056.4450188852,
14209.5,
15362.5549811148,
-0.162293533356529,
13976,
14209.5,
14107.272559358711,
756.518321062143,
-1486443
],
[
14540,
15000,
14390,
14770,
85026,
43.02407005448931,
-313.0360542460512,
-497.63932321309073,
184.60326896703953,
13049.515458524094,
14222,
15394.484541475906,
-0.16488321494528274,
14190,
14222,
14239.81804748697,
746.0527267005613,
-1401417
],
[
14900,
15350,
14640,
14770,
162228,
43.0240700544893,
-246.0312913655289,
-447.3177168435784,
201.28642547804952,
13045.65197427062,
14227,
15408.34802572938,
-0.1660712765487284,
14530,
14227,
14345.854437989576,
743.4775319362354,
-1401417
],
[
14780,
15120,
14410,
15000,
126381,
45.25083195977161,
-172.38332852334497,
-392.3308391795318,
219.9475106561868,
13027.906717413096,
14242.5,
15457.093282586904,
-0.1705590005387964,
14808,
14242.5,
14476.68355039166,
741.0862796550757,
-1275036
],
[
15000,
15100,
14570,
14650,
115113,
42.5270489923677,
-140.637678678062,
-341.99220707923786,
201.35452840117586,
13039.037491193201,
14266.5,
15493.962508806799,
-0.17207619371349647,
14746,
14266.5,
14511.34684031333,
726.0086882511417,
-1390149
],
[
14580,
15000,
14420,
14470,
120524,
41.15503649675175,
-128.52199656363337,
-299.29816497611694,
170.77616841248357,
13045.663314095495,
14276.5,
15507.336685904505,
-0.1724283523138732,
14732,
14276.5,
14503.077472250665,
715.579496233203,
-1510673
]
] | no news data |
0 | [
[
362,
430,
281,
281,
14163560,
18.14634288966869,
-56.00732369413464,
-49.34399544605444,
-6.663328248080198,
249.47149561619125,
402.05,
554.6285043838088,
-0.7590026334227523,
323.4,
402.05,
339.0758151578871,
44.19394178606058,
-12991440
],
[
295,
365,
293,
365,
17742293,
41.20810394106401,
-50.96467395421388,
-49.66813114768633,
-1.2965428065275475,
246.76055604346044,
396.90000000000003,
547.0394439565396,
-0.7565605641548983,
329,
396.90000000000003,
344.2606521263097,
47.03723165848482,
4750853
],
[
408,
474,
386,
435,
35962871,
53.073363528948235,
-40.849040409213785,
-47.90431299999183,
7.055272590778046,
249.00740954162458,
394.3,
539.5925904583754,
-0.7369646992562789,
350.2,
394.3,
362.4085217010478,
51.463143682878766,
40713724
],
[
434,
447,
400,
416,
5149641,
50.11682481570272,
-33.973839877840874,
-45.118218375561646,
11.144378497720773,
251.4690000111397,
390.85,
530.2309999888603,
-0.7132199052775248,
367.4,
390.85,
373.12681736083823,
51.14434770553028,
35564083
],
[
424,
457,
403,
430,
3449892,
52.22853649808105,
-27.083311371747072,
-41.511236974798734,
14.427925603051662,
253.4693800872332,
388.65000000000003,
523.8306199127669,
-0.6956419395999839,
385.4,
388.65000000000003,
384.5014538886706,
51.348322869420976,
39013975
],
[
427,
438,
406,
415,
1284336,
49.79619473674639,
-22.57268862342005,
-37.723527304523,
15.150838681102954,
256.9197147689978,
385.20000000000005,
513.4802852310023,
-0.6660450946573325,
412.2,
385.20000000000005,
390.6011631109365,
49.96629980731948,
37729639
],
[
414,
459,
414,
437,
2028435,
53.23607850070563,
-17.026500559933993,
-33.584121955605205,
16.557621395671212,
260.24736040998664,
383,
505.75263959001336,
-0.6410059508616885,
426.6,
383,
399.8809304887492,
49.61156410679666,
39758074
],
[
437,
440,
423,
430,
827750,
52.01485661266871,
-13.045566885579603,
-29.476410941600086,
16.430844056020483,
262.7910378444824,
381.1000000000001,
499.40896215551777,
-0.6208814597508143,
425.6,
381.1000000000001,
405.9047443909994,
47.28216667059691,
38930324
],
[
430,
446,
425,
429,
874350,
51.83193182405095,
-9.857706406976206,
-25.55267003467531,
15.694963627699103,
265.6853753250314,
379.15000000000003,
492.6146246749687,
-0.5985210321770732,
428.2,
379.15000000000003,
410.52379551279955,
45.404869051268555,
38055974
],
[
426,
426,
360,
391,
3973977,
45.31090255820363,
-10.279095417677468,
-22.49795511127574,
12.218859693598272,
269.5672684249778,
375.30000000000007,
481.03273157502235,
-0.5634571360246324,
420.4,
375.30000000000007,
406.61903641023963,
47.09023554760652,
34081997
]
] | no news data |
0 | [
[
16020,
16120,
15640,
15860,
25095,
33.65121487047885,
-807.1084899508533,
-484.4267309452115,
-322.68175900564177,
14711.92519354755,
17707.5,
20703.07480645245,
-0.33833966471296906,
15948,
17707.5,
16439.67804156327,
782.5450979059094,
-89405
],
[
15850,
15860,
15110,
15280,
36942,
30.531904641462067,
-863.1134826106427,
-560.1640812782978,
-302.9494013323449,
14387.482243440725,
17552,
20716.517756559275,
-0.36058771154959834,
15766,
17552,
16207.742433250618,
780.2204480554873,
-126347
],
[
15280,
15380,
15130,
15270,
23591,
30.479445452416687,
-897.9537078271678,
-627.7220065880717,
-270.2317012390961,
14099.391142875395,
17402,
20704.608857124607,
-0.37956658511948127,
15622,
17402,
16020.193946600495,
742.3475589086668,
-149938
],
[
15270,
15390,
15180,
15270,
16085,
30.47944545241669,
-915.0170898876659,
-685.1810232479907,
-229.8360666396752,
13853.123917614854,
17234.5,
20615.876082385144,
-0.39239619163714007,
15530,
17234.5,
15870.155157280396,
704.3227332723335,
-149938
],
[
15310,
15650,
15290,
15570,
16635,
34.400976615939584,
-894.0266674007344,
-726.9501520785395,
-167.07651532219484,
13702.753300468716,
17069,
20435.246699531286,
-0.39442810938324274,
15450,
17069,
15810.124125824317,
681.1568237528811,
-133303
],
[
15620,
15880,
15480,
15790,
18375,
37.19865321176311,
-849.8429840574045,
-751.5287184743125,
-98.31426558309192,
13617.547950504162,
16913,
20208.452049495838,
-0.3896945603377092,
15436,
16913,
15806.099300659454,
661.0741934848181,
-114928
],
[
15790,
15790,
15460,
15780,
19495,
37.121156435700684,
-806.3390385997263,
-762.4907824993953,
-43.848256100331014,
13569.40285948624,
16754,
19938.59714051376,
-0.38015962045049073,
15536,
16754,
15800.879440527564,
637.4260368073311,
-134423
],
[
15830,
16040,
15640,
15900,
28431,
38.7696567818152,
-753.4930524024003,
-760.6912364799963,
7.198184077596011,
13580.629017290299,
16597.5,
19614.3709827097,
-0.36353318062475687,
15662,
16597.5,
15820.703552422052,
620.4670341782361,
-105992
],
[
15870,
16080,
15810,
16040,
28777,
40.72223217220371,
-692.3345953828175,
-747.0199082605606,
54.68531287774306,
13728.698390869708,
16424.5,
19120.301609130292,
-0.32826589657283844,
15816,
16424.5,
15864.562841937643,
595.4336745940765,
-77215
],
[
16060,
16260,
15920,
15930,
27215,
39.652293794214756,
-645.3035011893207,
-726.6766268463126,
81.37312565699187,
14082.030358212844,
16225.5,
18368.969641787156,
-0.2642099955979361,
15888,
16225.5,
15877.650273550114,
577.1884121230711,
-104430
]
] | no news data |
0 | [
[
38900,
39250,
37500,
38300,
83921,
40.76927958595027,
-372.1265272165765,
-0.3796932857250681,
-371.74683393085144,
36255.889495024116,
39995,
43734.110504975884,
-0.1869788976109956,
38640,
39995,
38821.388842968365,
1725.8150079521947,
-552692
],
[
37000,
37100,
34400,
36250,
125049,
34.039148132547766,
-567.9563191080088,
-113.89501845018181,
-454.06130065782696,
35695.63857118302,
39770,
43844.36142881698,
-0.204896224733064,
38180,
39770,
38307.1110743747,
1881.1139359556096,
-677741
],
[
36350,
37050,
35700,
35800,
80303,
32.760688935209586,
-750.8092179504965,
-241.27785835024477,
-509.5313596002518,
35116.207779204284,
39507.5,
43898.792220795716,
-0.22230170073002423,
37630,
39507.5,
37805.68885949976,
1843.1772262444945,
-758044
],
[
35800,
37500,
35450,
37250,
92477,
40.51361967534757,
-769.8442900584123,
-346.9911446918783,
-422.853145366534,
34873.232383432725,
39327.5,
43781.767616567275,
-0.22652177822476763,
37290,
39327.5,
37694.55108759981,
1857.9502815127448,
-665567
],
[
37250,
37950,
36850,
37150,
47719,
40.16962076880847,
-783.9618617662418,
-434.385288106751,
-349.5765736594908,
34644.48191479427,
39197.5,
43750.51808520573,
-0.2323116568763687,
36950,
39197.5,
37585.64087007985,
1803.8109756904062,
-713286
],
[
37700,
37900,
36650,
36850,
82538,
39.09709810677159,
-810.0202229416973,
-509.5122750737403,
-300.507947867957,
34425.66865552027,
38970,
43514.33134447973,
-0.23322203461533134,
36660,
38970,
37438.51269606388,
1764.253048855377,
-795824
],
[
36750,
40000,
36750,
39000,
258433,
49.502930168259496,
-649.695346678127,
-537.5488893946176,
-112.14645728350933,
34475.485299823784,
38835,
43194.514700176216,
-0.2245147264156671,
37210,
38835,
37750.810156851105,
1870.377831079993,
-537391
],
[
40000,
41750,
39600,
41500,
339990,
58.40289287790809,
-317.25055363198044,
-493.4892222420902,
176.23866861010976,
34720.94295668562,
38742.5,
42764.05704331438,
-0.20760441599351515,
38350,
38742.5,
38500.64812548089,
1933.2079860028507,
-197401
],
[
43250,
45200,
43250,
44250,
462057,
65.5876721310148,
166.2005013600865,
-361.55127752165487,
527.7517788817413,
34352.614667289075,
38855,
43357.385332710925,
-0.23175320204405736,
39750,
38855,
39650.518500384715,
2059.407415574076,
264656
],
[
44550,
44550,
43500,
44150,
228256,
65.14701902218242,
535.1014646574622,
-182.22072908583146,
717.3221937432936,
34221.39340283213,
38892.5,
43563.60659716787,
-0.24020603443686414,
41150,
38892.5,
40550.41480030777,
1987.3068858902134,
36400
]
] | no news data |
0 | [
[
4300,
4320,
4230,
4290,
40633,
35.784287051177365,
-62.51494610273858,
-60.71735802003734,
-1.797588082701239,
4245.961847650403,
4377.25,
4508.538152349597,
-0.05998659082739031,
4315,
4377.25,
4326.2050355717,
83.65898111854342,
-329222
],
[
4285,
4325,
4200,
4250,
94946,
32.37495778354313,
-65.10307255452699,
-61.59450092693527,
-3.5085716275917207,
4228.727182534421,
4371.75,
4514.772817465579,
-0.06543046490104812,
4295,
4371.75,
4310.96402845736,
86.61191103864746,
-424168
],
[
4250,
4280,
4240,
4270,
9057,
35.67493903127664,
-64.79345000188732,
-62.23429074192568,
-2.559159259961639,
4215.968035925872,
4365,
4514.031964074128,
-0.06828497781174257,
4278,
4365,
4302.7712227658885,
83.28248882160122,
-415111
],
[
4270,
4300,
4255,
4270,
13436,
35.67493903127664,
-63.812481335267876,
-62.54992886059413,
-1.2625524746737469,
4206.093533173734,
4356.5,
4506.906466826266,
-0.069049221543104,
4274,
4356.5,
4296.216978212711,
80.54802533434399,
-415111
],
[
4270,
4325,
4270,
4325,
25010,
44.33788641353096,
-57.92924398865398,
-61.6257918862061,
3.696547897552122,
4209.584252550561,
4348.75,
4487.915747449439,
-0.06400264326504795,
4281,
4348.75,
4301.973582570169,
78.72316638189085,
-390101
],
[
4325,
4360,
4300,
4345,
37257,
47.12642181002529,
-51.06426607904359,
-59.51348672477361,
8.449220645730016,
4220.294375253162,
4341.25,
4462.205624746838,
-0.05572386973652202,
4292,
4341.25,
4310.578866056136,
77.38579735461293,
-352844
],
[
4345,
4390,
4335,
4390,
32587,
52.849973520060516,
-41.514049584857275,
-55.913599296790345,
14.39954971193307,
4227.703359170314,
4337.75,
4447.796640829686,
-0.050739042512678745,
4320,
4337.75,
4326.463092844909,
75.78681182928344,
-320257
],
[
4390,
4430,
4360,
4425,
31274,
56.769696766791775,
-30.766568860524785,
-50.88419320953724,
20.117624349012452,
4228.987405011299,
4337.25,
4445.512594988701,
-0.04992222951810506,
4351,
4337.25,
4346.170474275927,
75.37346812719177,
-288983
],
[
4430,
4440,
4415,
4435,
20278,
57.847921033255474,
-21.19784101256664,
-44.94692277014312,
23.749081757576477,
4227.703359170314,
4337.75,
4447.796640829686,
-0.050739042512678745,
4384,
4337.75,
4363.936379420742,
71.7753632609638,
-268705
],
[
4435,
4445,
4395,
4430,
48860,
57.0813197997413,
-13.85826402613111,
-38.72919102134072,
24.870926995209608,
4225.231999689105,
4339,
4452.768000310895,
-0.052439732800597064,
4405,
4339,
4377.149103536594,
70.21998017089496,
-317565
]
] | no news data |
0 | [
[
6850,
6850,
6680,
6740,
25834,
50.081991300523434,
-204.27794178381282,
-218.29847702552132,
14.020535241708501,
6522.673377160408,
6953.5,
7384.326622839592,
-0.12391648028750768,
6808,
6953.5,
6816.478183702905,
277.9878771840854,
1624895
],
[
6740,
6880,
6600,
6740,
22838,
50.08199130052344,
-198.28649205580496,
-214.29608003157807,
16.009587975773115,
6502.524131124391,
6933,
7363.475868875609,
-0.12418170168054499,
6780,
6933,
6801.1825469623245,
278.13160024236504,
1624895
],
[
6820,
6830,
6700,
6750,
16073,
50.40621886175038,
-190.5349403651353,
-209.54385209828953,
19.008911733154235,
6483.622365973485,
6919,
7354.377634026515,
-0.12584987253259572,
6750,
6919,
6790.94603756986,
267.5507716536247,
1640968
],
[
6720,
6800,
6690,
6750,
10140,
50.40621886175039,
-182.29044897939548,
-204.09317147451074,
21.802722495115262,
6466.579074379714,
6905.5,
7344.420925620286,
-0.1271221274694912,
6748,
6905.5,
6782.756830055889,
256.2971451069372,
1640968
],
[
6800,
6900,
6720,
6770,
27083,
51.14229894618488,
-172.15826400219885,
-197.70618998004838,
25.54792597784953,
6453.569746867127,
6893,
7332.430253132873,
-0.12750043613314177,
6750,
6893,
6780.205464044711,
250.84734902787025,
1668051
],
[
6830,
6870,
6730,
6770,
20641,
51.14229894618488,
-162.25802490038132,
-190.61655696411498,
28.358532063733662,
6506.945557109871,
6858.5,
7210.054442890129,
-0.10251642280094173,
6756,
6858.5,
6778.164371235769,
242.92968124016525,
1668051
],
[
6750,
6890,
6720,
6810,
19899,
52.76833606195911,
-149.4614498217452,
-182.38553553564103,
32.924085713895835,
6547.337841519538,
6834.5,
7121.662158480462,
-0.08403311390166408,
6770,
6834.5,
6784.531496988616,
237.72041829443916,
1687950
],
[
6900,
6900,
6750,
6830,
10461,
53.59985369703525,
-136.1369371553301,
-173.13581585957883,
36.99887870424874,
6575.0705105548,
6818,
7060.9294894452,
-0.07126121720305062,
6786,
6818,
6793.625197590893,
231.45467413055067,
1698411
],
[
6850,
7530,
6850,
7090,
157193,
62.774795980122384,
-103.40534532659603,
-159.18972175298228,
55.784376426386245,
6573.269710808713,
6818.5,
7063.730289191287,
-0.07193086138924597,
6854,
6818.5,
6852.9001580727145,
264.9221974069399,
1855604
],
[
7090,
7260,
7070,
7170,
59010,
65.06387134561739,
-70.20076089865324,
-141.3919295821165,
71.19116868346325,
6552.443085349062,
6824,
7095.556914650938,
-0.07958877920601931,
6934,
6824,
6916.320126458172,
259.5706118778728,
1914614
]
] | no news data |
0 | [
[
92500,
93200,
91100,
92800,
87394,
58.44852157027105,
1176.1824340720923,
1013.0203254881662,
163.16210858392606,
87325.84875619199,
91415,
95504.15124380801,
-0.08946346319111764,
93560,
91415,
92535.44246482219,
3165.456796975449,
-201866
],
[
93100,
96700,
92300,
95700,
246485,
64.15490862091794,
1366.5509483218048,
1083.726450054894,
282.8244982669107,
87829.27752931697,
91840,
95850.72247068303,
-0.08734151721870713,
93840,
91840,
93168.35397185775,
3253.6384543343456,
44619
],
[
100000,
102200,
97500,
98700,
354454,
68.91137279443844,
1739.4430783086573,
1214.8697757056466,
524.5733026030107,
87202.99578696024,
92225,
97247.00421303976,
-0.10890765438958554,
94660,
92225,
94274.68317748621,
3485.5214218818924,
399073
],
[
99500,
100100,
98200,
99800,
159991,
70.45923531677572,
2099.521606608221,
1391.8001418861616,
707.7214647220596,
86661.90020406665,
92670,
98678.09979593335,
-0.12966655435272142,
95920,
92670,
95379.74654198896,
3372.269891747472,
559064
],
[
100200,
100300,
97500,
98000,
162435,
64.77583360376433,
2214.118497935706,
1556.2638130960704,
657.8546848396354,
86753.07203243792,
93070,
99386.92796756208,
-0.13574573906870266,
97000,
93070,
95903.79723359118,
3331.393470908367,
396629
],
[
100200,
100500,
98000,
98300,
123038,
65.27852565633765,
2302.6018914494343,
1705.5314287667431,
597.0704626826912,
87053.37312365293,
93520,
99986.62687634707,
-0.1382939879458313,
98100,
93520,
96383.03778687294,
3272.0082229863406,
519667
],
[
94700,
95600,
92600,
92600,
365326,
50.52473481761993,
1890.9851554109046,
1742.6221740955755,
148.36298131532908,
87128.36764601384,
93560,
99991.63235398616,
-0.1374867967932057,
97480,
93560,
95626.43022949835,
3445.436207058745,
154341
],
[
93700,
96600,
93000,
93700,
206006,
52.74440785935066,
1634.6930100199097,
1721.0363412804425,
-86.34333126053275,
87451.75085303556,
93720,
99988.24914696444,
-0.1337654534136672,
96480,
93720,
95241.14418359868,
3485.047906554549,
360347
],
[
93800,
94300,
90900,
91400,
218670,
47.904905571462876,
1231.7895569640677,
1623.1869844171677,
-391.3974274530999,
87251.393481693,
93605,
99958.606518307,
-0.13575357124741205,
94800,
93605,
94472.91534687894,
3478.973056086367,
141677
],
[
93000,
96400,
92600,
95200,
233504,
55.21607540397398,
1205.2208737212786,
1539.59376227799,
-334.37288855671136,
87344.80861531077,
93725,
100105.19138468923,
-0.1361470554214826,
94240,
93725,
94618.33227750316,
3587.6178377944834,
375181
]
] | no news data |
0 | [
[
11360,
11600,
11360,
11490,
3532,
42.43608214440638,
-149.97338651199607,
-126.97609565915536,
-22.997290852840706,
11402.00152143676,
11795.5,
12188.99847856324,
-0.06672010149010055,
11598,
11795.5,
11650.263656045277,
211.6746071873026,
-31464
],
[
11390,
11650,
11390,
11560,
1636,
45.82660532495012,
-149.30155239050146,
-131.44118700542458,
-17.860365385076875,
11405.64264279124,
11796.5,
12187.35735720876,
-0.06626666506315615,
11572,
11796.5,
11632.210924836223,
215.12642095963815,
-29828
],
[
11590,
11690,
11490,
11550,
9895,
45.415073864538506,
-147.87146523103547,
-134.72724265054677,
-13.144222580488702,
11387.956769238897,
11790.5,
12193.043230761103,
-0.0682826395421912,
11548,
11790.5,
11615.76873986898,
214.045962319664,
-39723
],
[
11600,
11620,
11520,
11560,
5464,
45.93790674804627,
-144.26816087269435,
-136.6354262949763,
-7.632734577718054,
11364.1999455267,
11770,
12175.8000544733,
-0.06895497951967722,
11540,
11770,
11604.614991895183,
205.89982215397373,
-34259
],
[
11640,
11640,
11520,
11520,
2528,
44.117591377274024,
-142.991860752938,
-137.90671318656865,
-5.085147566369358,
11337.325814859052,
11748.5,
12159.674185140948,
-0.06999603100667283,
11536,
11748.5,
11587.691993516148,
199.76412057154707,
-36787
],
[
11580,
11750,
11550,
11610,
9737,
49.01313521332323,
-133.18288646249675,
-136.9619478417543,
3.7790613792575414,
11331.274889958024,
11729,
12126.725110041976,
-0.06781909967464851,
11560,
11729,
11592.153594812919,
201.92382624500797,
-27050
],
[
11600,
11820,
11600,
11710,
7208,
53.85076376584526,
-116.00283097611282,
-132.77012446862602,
16.767293492513204,
11332.36161065485,
11717.5,
12102.63838934515,
-0.0657372970932621,
11590,
11717.5,
11615.722875850335,
203.21498151322172,
-19842
],
[
11700,
12000,
11690,
11860,
5184,
59.98392818318376,
-89.25489199417461,
-124.06707797373575,
34.812185979561136,
11363.387548516983,
11704,
12044.612451483017,
-0.05820445172300361,
11652,
11704,
11664.578300680269,
210.84248283370587,
-14658
],
[
11850,
11900,
11800,
11840,
3669,
58.860697613882046,
-68.87682137306547,
-113.0290266536017,
44.152205280536236,
11410.971433428618,
11688.5,
11966.028566571382,
-0.04748745631541803,
11708,
11688.5,
11699.662640544215,
202.92516263129832,
-18327
],
[
12000,
12000,
11770,
11820,
6720,
57.697179160474235,
-53.721617081617296,
-101.16754473920483,
47.44592765758753,
11434.768138137808,
11679.5,
11924.231861862192,
-0.0419079347338828,
11768,
11679.5,
11723.730112435373,
204.85907958620558,
-25047
]
] | no news data |
0 | [
[
9860,
9860,
9500,
9610,
20580,
36.709878527595734,
-498.5497922879531,
-488.9293094442446,
-9.620482843708487,
9395.963972743937,
10469,
11542.036027256063,
-0.20499303223919435,
9908,
10469,
10025.618918828895,
341.40411618108584,
482740
],
[
9570,
9680,
9530,
9580,
15674,
36.226328316061135,
-506.1116660433072,
-492.36578076405715,
-13.745885279250047,
9275.90951420974,
10416,
11556.09048579026,
-0.21891138360028045,
9800,
10416,
9936.495135063116,
327.7323935967226,
467066
],
[
9600,
9650,
9550,
9640,
6951,
37.985729770286945,
-501.4822319081195,
-494.1890709928697,
-7.293160915249814,
9182.137087087254,
10359,
11535.862912912746,
-0.22721554453378623,
9736,
10359,
9877.196108050493,
311.4657940540996,
474017
],
[
9710,
9800,
9630,
9650,
14573,
38.2912946192564,
-491.34256434456074,
-493.6197696632079,
2.277205318647134,
9176.158478848407,
10267.5,
11358.841521151593,
-0.21258174261535778,
9676,
10267.5,
9831.756886440395,
301.3610944788068,
488590
],
[
9750,
9750,
9590,
9600,
13820,
37.301616216538406,
-481.78763888200774,
-491.2533435069679,
9.465704624960154,
9179.026953991526,
10179.5,
11179.973046008474,
-0.19656624510211185,
9616,
10179.5,
9785.405509152315,
291.26387344460636,
474770
],
[
9450,
9600,
9390,
9540,
23803,
36.09597321880984,
-473.59745353234575,
-487.7221655120435,
14.124711979697736,
9207.407944239465,
10090.5,
10973.592055760535,
-0.1750343502820544,
9602,
10090.5,
9736.324407321852,
285.45931105570594,
450967
],
[
9540,
9610,
9470,
9570,
18721,
37.189125354032655,
-459.3903572779709,
-482.055803865229,
22.66544658725809,
9218.239834841128,
10019,
10819.760165158872,
-0.15984832122145365,
9600,
10019,
9703.059525857483,
275.06936026601267,
469688
],
[
9610,
9620,
9460,
9560,
13255,
36.96215294321003,
-443.8219444601218,
-474.4090319842076,
30.587087524085803,
9209.010951860451,
9960.5,
10711.989048139549,
-0.15089384029708322,
9584,
9960.5,
9674.447620685987,
266.8501202470118,
456433
],
[
9540,
9650,
9530,
9590,
20092,
38.18109855291076,
-424.1735077001522,
-464.36192712739654,
40.188419427244355,
9218.87325922015,
9906,
10593.12674077985,
-0.13872940455882285,
9572,
9906,
9657.55809654879,
256.3608259436538,
476525
],
[
9680,
9880,
9560,
9720,
15763,
43.297795337709424,
-393.57517681755417,
-450.20457706542805,
56.62940024787389,
9305.293112305477,
9852,
10398.706887694523,
-0.11098393984866488,
9596,
9852,
9670.046477239033,
260.9064812333928,
492288
]
] | no news data |
0 | [
[
12960,
13170,
12870,
12910,
34150,
49.15396825791508,
-24.208815692485587,
-23.477343289345473,
-0.7314724031401134,
12258.35082898673,
13119.5,
13980.64917101327,
-0.13127774244647591,
13050,
13119.5,
13006.457077815663,
370.76326836857424,
560357
],
[
12910,
13040,
12820,
12980,
44419,
50.55803198705976,
-25.284411825476127,
-23.838756996571608,
-1.4456548289045195,
12251.823491856661,
13115,
13978.176508143339,
-0.13163194939280803,
13044,
13115,
13001.165662252532,
359.9944634851047,
604776
],
[
12860,
13240,
12860,
13240,
46675,
55.47598186777713,
-5.098233162430915,
-20.09065222974347,
14.992419067312554,
12254.61850522745,
13119.5,
13984.38149477255,
-0.13184671592248937,
13060,
13119.5,
13048.932529802027,
361.42343037902583,
651451
],
[
13270,
13490,
13210,
13410,
75117,
58.390339083695416,
24.336502065452805,
-11.205221370704216,
35.54172343615702,
12627.706159415558,
13052,
13476.293840584442,
-0.0650159118272206,
13118,
13052,
13121.146023841622,
355.6074710662383,
726568
],
[
13410,
13490,
13380,
13400,
55513,
58.14922193366033,
46.32284445692312,
0.3003917948212518,
46.02245266210187,
12643.066706914176,
13047,
13450.933293085824,
-0.061919719948773454,
13188,
13047,
13176.916819073298,
338.0640802757927,
671055
],
[
13500,
13930,
13450,
13800,
135519,
64.46946185153993,
94.92954753335289,
19.226222942527578,
75.7033245908253,
12553.904270279023,
13075.5,
13597.095729720977,
-0.07978214672035135,
13366,
13075.5,
13301.53345525864,
351.7737888275218,
806574
],
[
13800,
14040,
13760,
13960,
87209,
66.63968712954731,
144.69343686635693,
44.319665727293454,
100.37377113906348,
12459.724728776655,
13113.5,
13767.275271223345,
-0.09971026365552217,
13562,
13113.5,
13433.226764206913,
346.64708962555596,
893783
],
[
14000,
14200,
13980,
14050,
69885,
67.8300004594481,
189.21279817436516,
73.29829221670781,
115.91450595765735,
12386.901758911905,
13162.5,
13938.098241088095,
-0.11784968525555102,
13724,
13162.5,
13556.58141136553,
339.0294403665877,
963668
],
[
14080,
14230,
14020,
14150,
83698,
69.147247615786,
229.91357642793992,
104.62134905895424,
125.29222736898568,
12317.221958391143,
13210,
14102.778041608857,
-0.135167001000584,
13872,
13210,
13675.265129092426,
329.81305176897433,
1047366
],
[
14150,
14410,
14150,
14330,
79608,
71.41604504918676,
273.54052718013736,
138.40518468319087,
135.1353424969465,
12271.856498560011,
13281.5,
14291.143501439989,
-0.15203757127432724,
14058,
13281.5,
13806.212103273941,
324.8264052140476,
1126974
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.