labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
705,
705,
699,
701,
5652,
36.45475279823738,
-7.791702736241064,
-12.042697621291238,
4.250994885050174,
677.8993016040553,
694.9499999999999,
712.0006983959446,
-0.04907028821050339,
701.8000000000001,
694.9499999999999,
700.6617901337011,
19.585134834037817,
724097
],
[
701,
707,
697,
701,
48607,
36.45475279823738,
-7.1725733805585605,
-11.068672773144703,
3.8960993925861427,
678.5363831624568,
695.55,
712.5636168375431,
-0.04892133372882803,
701.4000000000001,
695.55,
700.7294321069609,
18.90048234589226,
724097
],
[
710,
710,
700,
707,
38412,
42.20033476110661,
-6.1271293169262435,
-10.080364081901012,
3.953234764974768,
679.1430659995859,
696.5,
713.8569340004141,
-0.04984044221224428,
702.2,
696.5,
701.9835456855687,
18.26473360689996,
762509
],
[
721,
724,
701,
711,
74186,
45.72367671959883,
-4.919136055483023,
-9.048118476617415,
4.128982421134392,
681.3738272723596,
698.05,
714.7261727276403,
-0.047779307292143525,
704.4000000000001,
698.05,
703.7868365484551,
18.60296692069282,
836695
],
[
715,
725,
710,
722,
82312,
54.02372521074836,
-3.039151180500653,
-7.846325017394062,
4.807173836893409,
683.1081767229052,
700.2499999999999,
717.3918232770945,
-0.04895915252294084,
708.4000000000001,
700.2499999999999,
707.4294692387641,
18.345612140643333,
919007
],
[
724,
724,
708,
720,
31813,
52.45313230750793,
-1.6911385157083032,
-6.61528771705691,
4.924149201348607,
685.101771198651,
702.15,
719.1982288013489,
-0.0485600763408074,
712.2,
702.15,
709.9435753910113,
18.178068416311667,
887194
],
[
730,
731,
702,
702,
61157,
40.92218245866021,
-2.0516284391248973,
-5.702555861470508,
3.6509274223456103,
685.9370690820616,
702.5500000000001,
719.1629309179385,
-0.04729323441161043,
712.4,
702.5500000000001,
708.354860312809,
18.95106352943226,
826037
],
[
708,
714,
691,
691,
19308,
35.749992425491406,
-3.18817606072912,
-5.19967990132223,
2.01150384059311,
685.5730459221056,
702.4499999999999,
719.3269540778942,
-0.048051687886381415,
709.2,
702.4499999999999,
704.8838882502473,
19.24027327732996,
806729
],
[
704,
704,
681,
688,
14453,
34.470389769812726,
-4.281617347618749,
-5.016067390581535,
0.734450042962786,
683.7942384177301,
701.85,
719.90576158227,
-0.051451910186706425,
704.6,
701.85,
701.5071106001978,
19.508825186092103,
792276
],
[
688,
701,
685,
693,
15249,
38.42614110825985,
-4.690648357602072,
-4.950983583985642,
0.2603352263835701,
685.4555773669074,
702.25,
719.0444226330926,
-0.0478303243377504,
698.8000000000001,
702.25,
699.8056884801583,
19.258194815656953,
807525
]
] | no news data |
0 | [
[
4185,
4205,
4120,
4170,
66813,
39.859225470912946,
-62.65333704590648,
-104.72556311965644,
42.07222607374996,
3972.8580307089824,
4095.5,
4218.141969291018,
-0.05989108499134056,
4152,
4095.5,
4130.902425204602,
107.8929582114132,
-301572
],
[
4165,
4185,
4100,
4105,
62466,
35.292150967255424,
-59.80639772271206,
-95.74173004026758,
35.93533231755552,
3975.5706921222745,
4091.75,
4207.9293078777255,
-0.056787099836366095,
4152,
4091.75,
4125.721940163681,
106.25774691059797,
-364038
],
[
4100,
4185,
4065,
4105,
92772,
35.29215096725543,
-56.89433531596114,
-87.9722510954063,
31.077915779445163,
3976.174684838732,
4092.5,
4208.825315161268,
-0.05684804650520123,
4141,
4092.5,
4121.577552130945,
107.23933641698383,
-364038
],
[
4105,
4160,
4100,
4135,
56392,
39.03146764518467,
-51.57127405351093,
-80.69205568702725,
29.120781633516316,
3977.213395453786,
4095,
4212.786604546214,
-0.05752703518740621,
4136,
4095,
4124.2620417047565,
103.865098101485,
-307646
],
[
4110,
4155,
4080,
4080,
42563,
35.034279493357126,
-51.20054202106712,
-74.79375295383524,
23.593210932768116,
3975.6747161669555,
4093.25,
4210.8252838330445,
-0.05744837663619106,
4119,
4093.25,
4115.409633363805,
101.80330537995037,
-350209
],
[
4075,
4100,
4010,
4050,
50197,
33.046326341431026,
-52.71976288429687,
-70.37895493992757,
17.659192055630697,
3971.4957956946805,
4089.25,
4207.004204305319,
-0.05759207889237355,
4095,
4089.25,
4102.327706691045,
100.96021213852535,
-400406
],
[
4065,
4065,
3980,
4000,
87539,
29.99176779735244,
-57.297844610367974,
-67.76273287401565,
10.46488826364768,
3960.099200354442,
4084.25,
4208.400799645558,
-0.06079490709215068,
4074,
4084.25,
4081.862165352836,
99.82019698577353,
-487945
],
[
4000,
4050,
3970,
4005,
50365,
30.681780912832377,
-59.832833488510914,
-66.1767529969147,
6.343919508403786,
3951.971239436196,
4081,
4210.028760563804,
-0.06323389392982313,
4054,
4081,
4066.489732282269,
98.40446862964686,
-437580
],
[
4005,
4025,
3965,
3995,
49082,
30.043986843467504,
-61.934801031345614,
-65.32836260380088,
3.393561572455269,
3941.738212216804,
4076.25,
4210.761787783196,
-0.06599781062652979,
4026,
4076.25,
4052.1917858258153,
95.6612922989578,
-486662
],
[
4000,
4030,
3990,
3995,
26098,
30.0439868434675,
-62.875832000445826,
-64.83785648312988,
1.9620244826840576,
3945.641529627899,
4077.25,
4208.858470372101,
-0.06455746906473765,
4009,
4077.25,
4040.7534286606524,
91.68548570617511,
-486662
]
] | no news data |
0 | [
[
490,
501,
481,
490,
299109,
37.14296241329756,
-1.475247443322985,
-2.20098248828038,
0.7257350449573949,
480.39638519796597,
486.7500000000001,
493.10361480203426,
-0.026106275509128477,
486.6,
486.7500000000001,
486.90865754941564,
11.136740244519732,
-173427
],
[
490,
492,
481,
486,
69247,
34.265697641677924,
-1.4379863746742672,
-2.048383265559157,
0.61039689088489,
480.765519684918,
486.4000000000001,
492.0344803150822,
-0.023168093400831,
487.40000000000003,
486.4000000000001,
486.72692603953254,
11.126973084196894,
-242674
],
[
488,
488,
481,
485,
67289,
33.56565719001282,
-1.472178000380552,
-1.933142212523436,
0.4609642121428841,
480.887910275332,
486.4500000000001,
492.0120897246682,
-0.022868083974378093,
487,
486.4500000000001,
486.38154083162607,
10.832189292468545,
-309963
],
[
485,
488,
479,
484,
108631,
32.8430671849805,
-1.5619614336218888,
-1.8589060567431268,
0.29694462312123804,
480.887910275332,
486.4500000000001,
492.0120897246682,
-0.022868083974378093,
486.40000000000003,
486.4500000000001,
485.9052326653009,
10.701318628720792,
-418594
],
[
482,
486,
478,
482,
118214,
31.38770515957437,
-1.774048608570297,
-1.841934567108561,
0.06788595853826407,
480.3026321660919,
486.20000000000016,
492.09736783390844,
-0.024259020295797098,
485.4,
486.20000000000016,
485.12418613224077,
10.508367298097879,
-536808
],
[
482,
489,
477,
481,
54736,
30.6562280570439,
-1.999768775739824,
-1.8735014088348136,
-0.12626736690501028,
479.57877426942883,
485.90000000000015,
492.22122573057146,
-0.026018628238614165,
483.59999999999997,
485.90000000000015,
484.2993489057926,
10.614912491090887,
-591544
],
[
482,
487,
478,
482,
108072,
32.353956617259826,
-2.0740535930294755,
-1.913611845673746,
-0.16044174735572936,
479.54562691567065,
485.4000000000001,
491.25437308432953,
-0.024121850368065256,
482.80000000000007,
485.4000000000001,
483.83947912463407,
10.499561598870109,
-483472
],
[
487,
487,
479,
485,
66743,
37.31243190959853,
-1.8693017707574882,
-1.9047498306904944,
0.03544805993300626,
480.3660293256733,
485.0000000000001,
489.6339706743269,
-0.019109157419904342,
482.80000000000007,
485.0000000000001,
484.0715832997073,
10.321021484665101,
-416729
],
[
484,
487,
471,
477,
109041,
30.823896153402703,
-2.3257577302793493,
-1.9889514106082655,
-0.33680631967108376,
479.02379063566445,
484.75000000000006,
490.47620936433566,
-0.023625412539806507,
481.4,
484.75000000000006,
482.6572666397659,
10.726662807189022,
-525770
],
[
473,
480,
473,
479,
35369,
33.917769504934604,
-2.4973313996451907,
-2.0906274084156506,
-0.40670399122954004,
478.1625916313033,
484.4000000000001,
490.63740836869687,
-0.02575313116720386,
480.8,
484.4000000000001,
481.92581331181276,
10.460472606675522,
-490401
]
] | no news data |
0 | [
[
17860,
18300,
17860,
17980,
139400,
56.980063554410016,
511.9397651053805,
325.49157685341265,
186.44818825196785,
14720.692237454245,
16532.5,
18344.307762545755,
-0.21918134130297964,
17792,
16532.5,
17388.861771057786,
443.4666860808635,
174458
],
[
18120,
18140,
17620,
17650,
91216,
52.25649985220623,
509.79588494168274,
362.35243847106665,
147.4434464706161,
14851.903495472676,
16645.5,
18439.096504527326,
-0.21550527223902258,
17818,
16645.5,
17441.08941684623,
448.9333513608018,
83242
],
[
17570,
17600,
17210,
17330,
116810,
48.09308042603886,
476.7795015092488,
385.2378510787031,
91.5416504305457,
15044.386453166007,
16746.5,
18448.613546833993,
-0.20327991482805274,
17690,
16746.5,
17418.871533476984,
448.2952548350303,
-33568
],
[
17450,
17490,
17200,
17340,
53679,
48.23188599648639,
446.27630079712253,
397.445541022387,
48.830759774735554,
15274.03934886246,
16849,
18423.96065113754,
-0.18695004464805504,
17618,
16849,
17403.09722678159,
436.98845091824245,
20111
],
[
17000,
17250,
16900,
17220,
139473,
46.620769280021534,
407.7193623383646,
399.50030528558256,
8.219057052782034,
15580.147019284399,
16951,
18321.8529807156,
-0.1617430217350718,
17504,
16951,
17366.477781425274,
437.20356156693947,
-119362
],
[
17180,
18840,
17180,
18100,
290528,
57.7629956456541,
443.0639904708114,
408.2130423226283,
34.85094814818308,
15718.452288834349,
17066.5,
18414.54771116565,
-0.1579758838854658,
17528,
17066.5,
17513.18222514022,
524.5461643121581,
171166
],
[
18040,
18180,
17450,
17650,
129669,
51.80763632351749,
429.80905250653814,
412.5322443594103,
17.276808147127838,
15844.235119826964,
17142,
18439.764880173036,
-0.1514134733605222,
17528,
17142,
17540.545780112174,
539.2214382898611,
41497
],
[
17540,
17730,
17420,
17480,
73483,
49.72204903775321,
400.96476717832775,
410.21874892319386,
-9.25398174486611,
16005.300662367423,
17211.5,
18417.699337632577,
-0.14016202395288932,
17558,
17211.5,
17528.43662408974,
522.848478412014,
-31986
],
[
17550,
17820,
17200,
17820,
108940,
53.73362265795058,
400.91907619835547,
408.3588143782262,
-7.439738179870744,
16060.312579892809,
17268.5,
18476.68742010719,
-0.13992963142220707,
17654,
17268.5,
17586.749299271793,
529.7878728111558,
76954
],
[
18010,
18280,
17660,
17860,
146399,
54.19664320286487,
399.50528325167033,
406.588108152915,
-7.082824901244692,
16180.900702374092,
17342,
18503.099297625908,
-0.13390604285848318,
17782,
17342,
17641.399439417437,
536.2315961817876,
223353
]
] | no news data |
0 | [
[
6190,
6250,
6130,
6150,
33626,
49.916589787592926,
16.950830366724404,
-8.090338882652352,
25.041169249376757,
5909.950554716222,
6073.5,
6237.049445283778,
-0.05385673673624051,
6194,
6073.5,
6147.65575089823,
109.85582845935146,
-63249
],
[
6170,
6170,
6110,
6140,
28029,
48.58199389900674,
16.161161084568448,
-3.240038889208192,
19.40119997377664,
5913.158248657993,
6078.5,
6243.841751342007,
-0.05440215557851681,
6182,
6078.5,
6146.124600718584,
106.29469785511208,
-91278
],
[
6160,
6160,
6010,
6120,
21756,
45.93666880122713,
13.762859953711086,
0.16054087937566353,
13.602319074335423,
5930.05596258692,
6086.5,
6242.94403741308,
-0.05140689638152632,
6160,
6086.5,
6140.8996805748675,
109.4165051511755,
-113034
],
[
6130,
6130,
6090,
6110,
18483,
44.62818711001331,
10.929286589605908,
2.3142900214217126,
8.614996568184196,
5940.710803252077,
6092,
6243.289196747923,
-0.049668153889666014,
6142,
6092,
6134.719744459894,
104.45818335466298,
-131517
],
[
6060,
6120,
6060,
6070,
21012,
39.750685222335065,
5.393817012720319,
2.930195419681434,
2.4636215930388854,
5954.147583349225,
6096.5,
6238.852416650775,
-0.04669971841245797,
6118,
6096.5,
6121.775795567915,
101.28259882932991,
-152529
],
[
6120,
6120,
6010,
6070,
42396,
39.75068522233506,
0.9954426489175603,
2.543244865528659,
-1.5478022166110987,
5962.390746598119,
6099.5,
6236.609253401881,
-0.0449575386185362,
6102,
6099.5,
6111.420636454332,
101.90527034152065,
-152529
],
[
6010,
6080,
6000,
6010,
60334,
33.40031077021771,
-7.2482460138789975,
0.5849466896471278,
-7.833192703526125,
5958.985805287362,
6098.5,
6238.014194712638,
-0.04575360980983442,
6076,
6098.5,
6091.136509163466,
100.34060817426916,
-212863
],
[
6000,
6030,
5970,
5990,
39300,
31.588759164292895,
-15.219816948959306,
-2.576006038074159,
-12.643810910885147,
5951.800674718774,
6096.5,
6241.199325281226,
-0.047469638409325436,
6050,
6096.5,
6070.909207330773,
97.45913616182138,
-252163
],
[
6030,
6030,
5900,
5950,
49676,
28.28457299905374,
-24.4827877163425,
-6.957362373727827,
-17.525425342614675,
5936.1097997416655,
6092.5,
6248.8902002583345,
-0.05133859672001133,
6018,
6092.5,
6046.727365864618,
99.78348357883414,
-301839
],
[
5950,
6000,
5900,
5920,
45430,
26.0811184344864,
-33.85425726097219,
-12.336741351176702,
-21.51751590979549,
5914.452523695803,
6087,
6259.547476304197,
-0.056693765830194386,
5988,
6087,
6021.381892691695,
99.79894903748884,
-347269
]
] | no news data |
0 | [
[
35500,
35800,
34200,
35000,
55077,
62.13650381107397,
844.963871638527,
-33.34676911044866,
878.3106407489757,
25605.760276212066,
30710,
35814.239723787934,
-0.3324154818487746,
34260,
30710,
33202.157093206166,
1571.7833104071606,
47589
],
[
35350,
35450,
33650,
34550,
25900,
59.41863341801725,
932.444579366158,
159.81150058487268,
772.6330787812853,
25702.07247886642,
30997.5,
36292.92752113358,
-0.3416680391085461,
34370,
30997.5,
33471.725674564936,
1588.084502520935,
21689
],
[
34550,
34600,
33500,
33600,
26716,
54.04426629963616,
914.5739705559972,
310.7639945790976,
603.8099759768996,
25941.231532131103,
31242.5,
36543.7684678689,
-0.33936262897456326,
34410,
31242.5,
33497.380539651946,
1553.2213237694398,
-5027
],
[
33600,
34050,
33100,
33450,
14603,
53.22565446742045,
878.184473960504,
424.2480904553789,
453.9363835051251,
26194.003706468095,
31467.5,
36740.996293531905,
-0.3351709728152478,
34330,
31467.5,
33487.90443172156,
1510.134086357337,
-19630
],
[
33750,
34150,
33000,
33750,
12859,
54.70342972587386,
863.5980082636306,
512.1180740170292,
351.4799342466014,
26565.878890976182,
31732.5,
36899.12110902382,
-0.3256359321845943,
34070,
31732.5,
33540.32354537725,
1484.4102230460987,
-6771
],
[
33350,
35850,
33350,
35000,
94273,
60.32764680594697,
942.0433925949874,
598.1031377326209,
343.9402548623665,
26949.26896874908,
32062.5,
37175.73103125092,
-0.3189539824561978,
34070,
32062.5,
33832.2588363018,
1556.9523499713773,
87502
],
[
35900,
35950,
34050,
34400,
46819,
56.68914509393537,
944.9046664432608,
667.4634434747489,
277.44122296851185,
27276.16820018862,
32317.5,
37358.83179981138,
-0.311987734188064,
34040,
32317.5,
33945.807069041446,
1581.4557535448505,
40683
],
[
34400,
34450,
33150,
33550,
17657,
51.91242418863401,
868.5719930600717,
707.6851533918136,
160.88683966825806,
27708.132103583433,
32540,
37371.86789641657,
-0.29698020260704155,
34030,
32540,
33866.64565523316,
1561.3517711487898,
23026
],
[
33650,
33750,
32400,
32800,
20360,
48.06404958902526,
739.0398758161464,
713.9560978766801,
25.083777939466245,
28089.705061599958,
32705,
37320.29493840004,
-0.282237880348573,
33900,
32705,
33653.31652418653,
1546.2552160667333,
2666
],
[
32800,
33800,
32000,
33400,
29753,
51.18194250004786,
676.9957397895269,
706.5640262592495,
-29.568286469722693,
28748.2719511756,
32945,
37141.7280488244,
-0.2547717740977022,
33830,
32945,
33602.653219349224,
1564.379843490538,
32419
]
] | no news data |
0 | [
[
9580,
9900,
9550,
9610,
81727,
51.952293463557886,
-58.816694237126285,
-87.56428818256515,
28.747593945438865,
8834.32777294262,
9516.5,
10198.67222705738,
-0.14336620124150248,
9484,
9516.5,
9461.201931432595,
376.0121733759701,
914151
],
[
9630,
9710,
9460,
9460,
49409,
48.48515677935772,
-54.90680413230257,
-81.03279137251263,
26.125987240210065,
8831.742581753551,
9498,
10164.257418246449,
-0.14029425526351835,
9482,
9498,
9460.961545146078,
367.0113038491151,
864742
],
[
9600,
9650,
9370,
9370,
45498,
46.48079673790967,
-58.39726853299726,
-76.50568680460955,
18.108418271612294,
8821.164282281015,
9489.5,
10157.835717718985,
-0.14085794145507868,
9474,
9489.5,
9442.769236116863,
360.7962107170355,
819244
],
[
9420,
9610,
9290,
9520,
58260,
50.177589463006846,
-48.50065496051502,
-70.90468043579065,
22.40402547527563,
8819.813499344267,
9487.5,
10155.186500655733,
-0.14075077747683432,
9508,
9487.5,
9458.215388893492,
357.88219566581864,
877504
],
[
9360,
9500,
9150,
9150,
67796,
42.39801058213052,
-69.70985338708306,
-70.66571502604913,
0.9558616389660699,
8783.031770829759,
9464.5,
10145.968229170241,
-0.14400512001061674,
9422,
9464.5,
9396.572311114793,
358.7477531182602,
809708
],
[
9150,
9260,
9060,
9210,
37085,
43.91651308442971,
-80.74600767129596,
-72.68177355509849,
-8.064234116197468,
8824.82037409721,
9414,
10003.17962590279,
-0.12517094240552168,
9342,
9414,
9359.257848891833,
347.40862789552733,
846793
],
[
9350,
9350,
9050,
9100,
32705,
41.74382972901692,
-97.24731364700165,
-77.59488157347911,
-19.652432073522533,
8843.783411800474,
9366.5,
9889.216588199526,
-0.11161406890503947,
9270,
9366.5,
9307.406279113467,
344.0222973315611,
814088
],
[
9100,
9300,
9050,
9170,
29314,
43.65421116187491,
-103.48341019609325,
-82.77258729800195,
-20.710822898091294,
8886.818962534753,
9325.5,
9764.181037465247,
-0.0940820411699634,
9230,
9325.5,
9279.925023290774,
337.3064189507353,
843402
],
[
9150,
9150,
8900,
8920,
53058,
38.764941983821565,
-127.1329626468505,
-91.64466236777166,
-35.48830027907884,
8863.233723599998,
9282.5,
9701.766276400002,
-0.0903347754161059,
9110,
9282.5,
9207.94001863262,
332.4988175971113,
790344
],
[
8940,
9030,
8880,
8890,
20633,
38.21186954245371,
-146.60616798408955,
-102.63696349103523,
-43.96920449305432,
8806.775437124896,
9257.5,
9708.224562875104,
-0.09737500683232067,
9058,
9257.5,
9144.352014906097,
319.46318776874625,
769711
]
] | no news data |
0 | [
[
915,
934,
910,
915,
32005,
23.73824226155841,
-24.514757790687327,
-20.0499978443112,
-4.464759946376127,
884.8431426399391,
961.8,
1038.7568573600608,
-0.16002673603672468,
918,
961.8,
929.2045163930137,
28.061073714526298,
-441624
],
[
915,
932,
906,
909,
49492,
22.36571939236182,
-24.881913604646115,
-21.016380996378185,
-3.86553260826793,
879.3366942233396,
957.0500000000001,
1034.7633057766607,
-0.16240176746598514,
914.8,
957.0500000000001,
925.163613114411,
27.913854163488708,
-491116
],
[
911,
912,
905,
906,
24186,
21.690424038365204,
-25.125332961968297,
-21.83817138949621,
-3.287161572472087,
874.2049930880863,
952.35,
1030.4950069119138,
-0.16410984808508164,
912.8,
952.35,
921.3308904915289,
26.42000743752523,
-515302
],
[
906,
913,
903,
907,
43947,
22.53009157215612,
-24.94994547312433,
-22.460526206221836,
-2.4894192669024946,
870.5246065436983,
947.65,
1024.7753934563018,
-0.16277189564987446,
910.4,
947.65,
918.4647123932231,
25.247149763416285,
-471355
],
[
914,
914,
900,
909,
73824,
24.2788285446205,
-24.368659600404612,
-22.84215288505839,
-1.5265067153462226,
868.7425572461582,
942.9000000000001,
1017.057442753842,
-0.1572965166058795,
909.2,
942.9000000000001,
916.5717699145785,
24.443781923172267,
-397531
],
[
909,
912,
892,
893,
67352,
20.32592331239625,
-24.911883949693674,
-23.256099097985448,
-1.6557848517082263,
865.5949558595855,
937.45,
1009.3050441404146,
-0.15329893677617903,
904.8000000000001,
937.45,
911.8574159316628,
24.12636892865996,
-464883
],
[
894,
901,
892,
894,
26621,
21.189571889455667,
-24.973818879197097,
-23.59964305422778,
-1.374175824969317,
864.8617627378152,
931.9500000000002,
999.0382372621851,
-0.143973898303954,
901.8000000000002,
931.9500000000002,
908.2859327453302,
23.04591400518425,
-438262
],
[
894,
899,
885,
886,
37906,
19.379723219127815,
-25.375918110241628,
-23.954898065430548,
-1.4210200448110797,
864.3336727595442,
926.2500000000001,
988.166327240456,
-0.133692474473319,
897.8000000000002,
926.2500000000001,
903.8287461962643,
22.399777290528235,
-476168
],
[
887,
894,
873,
874,
60411,
17.0300287042811,
-26.359033825615825,
-24.435725217467606,
-1.9233086081482185,
863.8118784471841,
920.0500000000001,
976.288121552816,
-0.12225014195492849,
891.2,
920.0500000000001,
897.8629969570115,
22.299793198347647,
-536579
],
[
874,
890,
872,
873,
29059,
16.84672019191878,
-26.908665410873482,
-24.930313256148786,
-1.9783521547246963,
868.0786562802799,
913.6500000000001,
959.2213437197203,
-0.0997566764509827,
884.0000000000001,
913.6500000000001,
892.8903975656093,
21.992665112751386,
-565638
]
] | no news data |
0 | [
[
1382,
1394,
1374,
1393,
155941,
41.577342942730034,
-11.397511933263786,
-11.1497170059267,
-0.24779492733708608,
1369.6483918487845,
1405.65,
1441.6516081512157,
-0.05122414278264942,
1390.4,
1405.65,
1393.7571465481515,
26.333968366007763,
1362307
],
[
1393,
1395,
1377,
1395,
61803,
42.84362616008585,
-10.670282694448588,
-11.053830143631078,
0.3835474491824904,
1368.6557990119366,
1404.9,
1441.1442009880636,
-0.05159684103931032,
1390.4,
1404.9,
1394.0057172385211,
25.73868491129292,
1424110
],
[
1395,
1397,
1381,
1392,
86238,
41.394300321497326,
-10.218233772932763,
-10.886710869491415,
0.668477096558652,
1368.4644576441237,
1402.95,
1437.4355423558764,
-0.04916147026747397,
1390.6000000000001,
1402.95,
1393.604573790817,
25.043064560486286,
1337872
],
[
1376,
1377,
1350,
1355,
316262,
28.561407399818812,
-12.699184233022379,
-11.24920554219761,
-1.4499786908247696,
1361.6716727278367,
1398.95,
1436.2283272721634,
-0.05329472428916448,
1383,
1398.95,
1385.8836590326537,
26.254274234737267,
1021610
],
[
1356,
1360,
1322,
1334,
177331,
24.011473474041807,
-16.173442465479866,
-12.23405292685406,
-3.9393895386258055,
1351.167681696722,
1393.6499999999999,
1436.1323183032778,
-0.06096554845661093,
1373.8,
1393.6499999999999,
1375.506927226123,
27.093254646541748,
844279
],
[
1324,
1334,
1300,
1307,
158261,
19.672277371419106,
-20.864973075348416,
-13.960236956552933,
-6.904736118795483,
1333.3215951599689,
1387.4499999999998,
1441.5784048400308,
-0.07802573763383323,
1356.6000000000001,
1387.4499999999998,
1361.8055417808985,
27.586593600360192,
686018
],
[
1307,
1380,
1307,
1380,
216689,
47.366805727927456,
-18.47953440130982,
-14.86409644550431,
-3.6154379558055094,
1334.4743421095466,
1384.9999999999998,
1435.525657890453,
-0.07296123883097937,
1353.6000000000001,
1384.9999999999998,
1365.444433424719,
30.83040834319161,
902707
],
[
1379,
1384,
1338,
1354,
173006,
41.83458887255759,
-18.474082056677616,
-15.586093567738972,
-2.8879884889386442,
1331.776363386438,
1381.8999999999999,
1432.0236366135616,
-0.07254307346922609,
1346,
1381.8999999999999,
1363.1555467397752,
31.91395060439221,
729701
],
[
1365,
1375,
1349,
1349,
54635,
40.84657712977621,
-18.6581398259068,
-16.200502819372538,
-2.457637006534263,
1328.0090829614915,
1379.25,
1430.4909170385085,
-0.0743025804437318,
1344.8,
1379.25,
1360.32443739182,
31.491525561221337,
675066
],
[
1344,
1355,
1310,
1310,
61609,
34.0847248414373,
-21.70082736788504,
-17.30056772907504,
-4.400259638809999,
1315.7256496228706,
1375.35,
1434.9743503771292,
-0.08670425764660532,
1340,
1375.35,
1350.259549913456,
32.45641659256267,
613457
]
] | no news data |
0 | [
[
9330,
9590,
9140,
9280,
121983,
60.451800778468396,
509.0399458330103,
583.6987205092689,
-74.65877467625864,
8285.206245397318,
8988.5,
9691.793754602682,
-0.1564874572181526,
9336,
8988.5,
9185.075613471094,
511.95114633713604,
5546886
],
[
9220,
9560,
9200,
9330,
95325,
61.08665984640836,
488.67081635318027,
564.6931396780512,
-76.02232332487097,
8386.933445291534,
9037.5,
9688.066554708466,
-0.14397046853852644,
9282,
9037.5,
9214.060490776876,
501.09749302734065,
5642211
],
[
9500,
9580,
9100,
9310,
105551,
60.667143550198155,
465.54775688775044,
544.8640631199911,
-79.31630623224066,
8426.928528493954,
9068,
9709.071471506046,
-0.14139203165109082,
9312,
9068,
9233.2483926215,
499.59052923967346,
5536660
],
[
9000,
9170,
8950,
8960,
53307,
53.71497111613498,
414.20578429360467,
518.7324073547138,
-104.52662306110915,
8524.607119945493,
9094.5,
9664.392880054507,
-0.12532692947484902,
9242,
9094.5,
9178.598714097201,
489.6197771511254,
5483353
],
[
8960,
9260,
8820,
8910,
66938,
52.78437967555528,
365.271694263507,
488.04026473647247,
-122.76857047296545,
8528.33071154711,
9096,
9663.66928845289,
-0.12481734574601788,
9158,
9096,
9124.878971277762,
486.0755073546165,
5416415
],
[
8840,
8970,
8570,
8740,
171594,
49.63574787501627,
309.20912578678144,
452.2740369465343,
-143.06491115975285,
8490.961582987284,
9064.5,
9638.038417012716,
-0.12654606807054253,
9050,
9064.5,
9047.90317702221,
479.92725682928676,
5244821
],
[
8800,
8800,
8560,
8640,
60932,
47.82841476803505,
253.78450232738942,
412.57613002270534,
-158.79162769531592,
8438.166631559596,
9042,
9645.833368440404,
-0.13356190410095206,
8912,
9042,
8966.322541617768,
462.7895956271949,
5183889
],
[
8540,
8590,
8300,
8440,
91481,
44.350218557118275,
191.5141050036218,
368.36372501888866,
-176.84962001526685,
8361.70875106756,
9020,
9678.29124893244,
-0.1459625829118494,
8738,
9020,
8861.058033294215,
454.0189102252524,
5092408
],
[
8440,
8670,
8310,
8350,
60327,
42.84041999349759,
133.3647725704286,
321.3639345291967,
-187.99916195876807,
8260.598059538033,
8979.5,
9698.401940461967,
-0.16012070615556917,
8616,
8979.5,
8758.846426635373,
447.30327378059155,
5032081
],
[
8300,
8390,
8180,
8230,
56807,
40.84389910572309,
76.71370274305264,
272.4338881719679,
-195.72018542891527,
8153.523594961774,
8946.5,
9739.476405038227,
-0.17727075505241757,
8480,
8946.5,
8653.077141308298,
430.3530399391207,
4975274
]
] | no news data |
0 | [
[
357,
361,
356,
358,
122266,
42.12086171662723,
-4.655008608179344,
-5.330245448335049,
0.675236840155705,
354.2973688537355,
362.3,
370.3026311462645,
-0.04417682112207834,
359.80000000000007,
362.3,
360.49326335804636,
8.931178258827012,
2252567
],
[
360,
360,
352,
354,
229493,
38.380859923854295,
-4.887591235729133,
-5.241714605813866,
0.35412337008473305,
353.04730834136535,
361.75,
370.45269165863465,
-0.0481143975598322,
358.40000000000003,
361.75,
359.1946106864371,
8.864665526053654,
2023074
],
[
354,
364,
354,
361,
160847,
47.21401621835705,
-4.455710488245586,
-5.084513782300211,
0.6288032940546247,
353.10292361299287,
361.45,
369.7970763870071,
-0.046186617164239156,
358.20000000000005,
361.45,
359.5556885491497,
8.94576084562125,
2183921
],
[
360,
364,
355,
357,
142590,
43.386625579552586,
-4.385653372829722,
-4.944741700406113,
0.5590883275763909,
352.6526319912909,
361.04999999999995,
369.447368008709,
-0.04651637174191423,
357.4,
361.04999999999995,
359.04455083931975,
8.949635070934017,
2041331
],
[
357,
358,
353,
356,
136759,
42.45993267303693,
-4.360558443397565,
-4.8279050490044035,
0.4673466056068385,
352.20292361299283,
360.55,
368.8970763870072,
-0.04630190756903163,
357.2,
360.55,
358.4356406714558,
8.667518280153017,
1904572
],
[
356,
357,
350,
352,
205691,
38.882444548839075,
-4.610292519273912,
-4.784382543058306,
0.17409002378439364,
351.00529430089506,
359.90000000000003,
368.794705699105,
-0.04942876187332578,
356,
359.90000000000003,
357.1485125371647,
8.548409831570659,
1698881
],
[
352,
354,
348,
349,
137754,
36.404989643649465,
-4.9927304132593235,
-4.826052117098509,
-0.1666782961608142,
349.3932597850541,
359.05000000000007,
368.706740214946,
-0.05379050391280297,
355.00000000000006,
359.05000000000007,
355.5188100297318,
8.366380557887041,
1561127
],
[
347,
349,
339,
342,
241882,
31.380683799026745,
-5.793868587598183,
-5.019615411198444,
-0.7742531763997391,
346.19963702927197,
357.80000000000007,
369.40036297072817,
-0.06484272202754665,
351.20000000000005,
357.80000000000007,
352.8150480237855,
8.48306766089511,
1319245
],
[
340,
348,
337,
344,
173619,
34.17590815296049,
-6.195969794415305,
-5.254886287841817,
-0.9410835065734879,
344.00666068226724,
357.15000000000003,
370.29333931773283,
-0.07360122815474056,
348.6000000000001,
357.15000000000003,
351.0520384190284,
8.662848542259745,
1492864
],
[
349,
349,
335,
343,
178892,
33.44237113477869,
-6.520169089848423,
-5.507942848243138,
-1.0122262416052852,
342.26174671593736,
356.7,
371.1382532840626,
-0.08095460209735142,
346,
356.7,
349.44163073522276,
9.04407364638405,
1313972
]
] | no news data |
0 | [
[
1536,
1602,
1530,
1559,
158044,
59.92666219626348,
49.47577524864346,
59.45398385024873,
-9.978208601605274,
1320.0709658167684,
1514.55,
1709.0290341832315,
-0.2568142803911809,
1551.8000000000002,
1514.55,
1557.583334802266,
76.58234015954164,
1609273
],
[
1600,
1630,
1564,
1582,
90726,
62.67442066376778,
48.32571942707409,
57.22833096561381,
-8.902611538539716,
1339.4507138003025,
1524.8,
1710.1492861996974,
-0.24311291474252023,
1551.0000000000002,
1524.8,
1562.466667841813,
76.18360157671724,
1699999
],
[
1582,
1582,
1503,
1568,
33996,
59.97852130685625,
45.75714897510875,
54.934094567512794,
-9.176945592404046,
1357.9245551277006,
1533.5,
1709.0754448722994,
-0.22898655998995682,
1557.2000000000003,
1533.5,
1563.5733342734507,
76.384772892666,
1666003
],
[
1536,
1584,
1536,
1541,
147186,
55.05963185747125,
41.06944108282687,
52.16116387057561,
-11.091722787748743,
1381.5335863682117,
1541.55,
1701.5664136317882,
-0.2076045715439503,
1557.2,
1541.55,
1559.0586674187607,
74.35728911461844,
1518817
],
[
1551,
2000,
1551,
1606,
6467147,
62.939468687396385,
42.11389283579297,
50.15170966361909,
-8.03781682782612,
1406.6239354270083,
1552.3,
1697.9760645729916,
-0.1876906069355043,
1571.2,
1552.3,
1568.4469339350087,
101.83176846357426,
7985964
],
[
1606,
1620,
1555,
1600,
413827,
61.86121336630326,
41.97363260993143,
48.51609425288156,
-6.54246164295013,
1435.5379252648513,
1562.5,
1689.4620747351487,
-0.16251145566099032,
1579.4,
1562.5,
1574.757547148007,
99.20092785903324,
7572137
],
[
1600,
1639,
1584,
1608,
183220,
62.7768745281838,
42.02358676220592,
47.217592754746434,
-5.194005992540511,
1467.4816513181167,
1572.55,
1677.6183486818832,
-0.13362799107422113,
1584.6,
1572.55,
1581.4060377184055,
96.04371872624516,
7755357
],
[
1607,
1643,
1583,
1626,
137981,
64.82327455277503,
43.01972079305119,
46.37801836240739,
-3.3582975693561963,
1501.6216748680733,
1582.65,
1663.6783251319268,
-0.10239576044220358,
1596.2,
1582.65,
1590.3248301747246,
93.46916738865623,
7893338
],
[
1626,
1670,
1605,
1647,
234653,
67.09605331213791,
44.985128130117346,
46.09944031594939,
-1.1143121858320413,
1509.9374935195488,
1589.25,
1668.5625064804512,
-0.09981123986843007,
1617.4,
1589.25,
1601.65986413978,
91.43565543232364,
8127991
],
[
1648,
1677,
1620,
1620,
80131,
61.58649954121516,
43.85847999670614,
45.651248252100736,
-1.7927682553945985,
1511.249002499962,
1591.45,
1671.650997500038,
-0.1007898425964222,
1620.2,
1591.45,
1605.327891311824,
88.97596575858624,
8047860
]
] | no news data |
0 | [
[
617,
617,
605,
611,
51290,
51.49330502558376,
4.914795304529662,
5.072062101030985,
-0.15726679650132347,
594.9686050840849,
613.05,
631.131394915915,
-0.058988320417307234,
619.4000000000001,
613.05,
616.0657059141915,
17.839567673649714,
68778
],
[
620,
620,
611,
614,
21340,
52.994245733319126,
4.451155715090749,
4.947880823842938,
-0.4967251087521891,
595.8186092473644,
613.5,
631.1813907526356,
-0.057641045648363795,
617.4000000000001,
613.5,
615.6525647313533,
17.208169982674736,
90118
],
[
614,
633,
614,
629,
45712,
59.707601463145025,
5.233761099831327,
5.005056879040616,
0.22870422079071062,
596.2084656638427,
614.7,
633.1915343361574,
-0.06016441950921527,
619.8,
614.7,
618.3220517850827,
17.336157841055112,
135830
],
[
634,
637,
624,
629,
36883,
59.707601463145025,
5.7872694656556405,
5.161499396363621,
0.6257700692920194,
596.49137240502,
615.7500000000001,
635.0086275949802,
-0.06255339860326467,
618.4000000000001,
615.7500000000001,
620.4576414280662,
17.026432280979744,
135830
],
[
629,
638,
618,
627,
31201,
58.417453969996366,
5.995433917903711,
5.328286300671639,
0.6671476172320716,
596.695694248073,
616.5000000000001,
636.3043057519272,
-0.06424754501841728,
622,
616.5000000000001,
621.7661131424529,
17.238829975195475,
104629
],
[
627,
630,
615,
626,
24916,
57.7455870999595,
6.010429612195935,
5.464714962976499,
0.5457146492194358,
596.9794117195612,
617.15,
637.3205882804388,
-0.06536689064389137,
625.0000000000001,
617.15,
622.6128905139624,
17.0789135483958,
79713
],
[
621,
626,
614,
614,
46385,
50.27344417936231,
4.9964184939098,
5.37105566916316,
-0.37463717525335927,
596.6678053069736,
616.8000000000001,
636.9321946930265,
-0.06527948992550733,
625,
616.8000000000001,
620.8903124111699,
16.71613400922467,
33328
],
[
614,
629,
604,
620,
114277,
53.5124917409338,
4.623658575094055,
5.221576250349338,
-0.5979176752552835,
596.6681661449568,
616.65,
636.6318338550432,
-0.06480769919741569,
623.2,
616.65,
620.712249928936,
17.307838722851482,
147605
],
[
620,
640,
617,
620,
45612,
53.5124917409338,
4.278918939838604,
5.033044788247192,
-0.754125848408588,
597.3693608745685,
617.1500000000001,
636.9306391254316,
-0.06410318115670921,
621.4000000000001,
617.1500000000001,
620.5697999431488,
17.714421671219235,
147605
],
[
635,
635,
612,
618,
97510,
52.19807953925555,
3.8005170154664256,
4.786539233691039,
-0.9860222182246137,
601.1573730884667,
618.25,
635.3426269115333,
-0.055293576745760874,
619.6,
618.25,
620.0558399545191,
18.09196298041786,
50095
]
] | no news data |
0 | [
[
989,
994,
964,
971,
103210,
37.35137989376438,
-8.026043972197613,
-8.159288914444613,
0.1332449422469999,
964.115086728769,
990.9,
1017.6849132712309,
-0.054061788820730546,
982.2,
990.9,
985.6928272054254,
30.635460308521928,
1665180
],
[
971,
979,
961,
966,
68526,
36.17930051605944,
-9.145829301633057,
-8.356596991882302,
-0.789232309750755,
960.5400967319259,
989.3499999999999,
1018.1599032680739,
-0.0582400632093273,
979.4000000000001,
989.3499999999999,
981.7542617643404,
29.73292742934179,
1596654
],
[
970,
987,
969,
983,
32534,
42.756488317402564,
-8.56280265886437,
-8.397838125278716,
-0.1649645335856551,
959.9807858000959,
988.5499999999998,
1017.1192141999038,
-0.05780024116110257,
979.8000000000001,
988.5499999999998,
982.0034094114724,
29.10914689867452,
1629188
],
[
971,
989,
971,
977,
85490,
41.14480145365093,
-8.487066085084166,
-8.415683717239807,
-0.07138236784435925,
958.8507259618997,
987.8499999999999,
1016.8492740381001,
-0.058711897632434534,
976.8000000000001,
987.8499999999999,
981.002727529178,
28.315636405912056,
1543698
],
[
981,
981,
947,
951,
98514,
34.98981544015202,
-10.40508368585381,
-8.813563710962608,
-1.5915199748912023,
953.607148185966,
984.8499999999999,
1016.0928518140338,
-0.06344692453476954,
969.6,
984.8499999999999,
975.0021820233425,
28.721662376918335,
1445184
],
[
953,
962,
944,
955,
51472,
36.5621037961931,
-11.470139256988432,
-9.344878820167773,
-2.1252604368206587,
949.5233744481886,
982.5999999999999,
1015.6766255518112,
-0.06732470089926985,
966.4000000000001,
982.5999999999999,
971.001745618674,
27.955829349995597,
1496656
],
[
956,
963,
942,
951,
44029,
35.633992691122295,
-12.492958986430153,
-9.97449485342025,
-2.5184641330099033,
945.1096903290571,
980.2999999999998,
1015.4903096709426,
-0.07179498045688612,
963.4000000000001,
980.2999999999998,
967.0013964949393,
27.458984396424484,
1452627
],
[
954,
956,
905,
921,
109623,
29.571072925790137,
-15.545105965492098,
-11.08861707583462,
-4.456488889657479,
933.334627491451,
976.5499999999998,
1019.7653725085487,
-0.08850621577707002,
951.0000000000001,
976.5499999999998,
957.8011171959515,
29.140485510965593,
1343004
],
[
923,
957,
923,
953,
59300,
41.085735181723415,
-15.206530453754453,
-11.912199751418587,
-3.2943307023358663,
930.773258768994,
974.6499999999997,
1018.5267412310055,
-0.09003589233264411,
946.2000000000002,
974.6499999999997,
956.8408937567613,
29.630450831610908,
1402304
],
[
954,
968,
943,
952,
72682,
40.860911071933884,
-14.847743024857323,
-12.499308406106335,
-2.3484346187509875,
929.6706798002291,
974.2499999999999,
1018.8293201997707,
-0.0915151556577281,
946.4000000000001,
974.2499999999999,
955.8727150054091,
29.2997043436387,
1329622
]
] | 손해율 축소 관행에 제동…CSM 과당경쟁 막는다: ◆금융당국 '실무 표준안' 배포신상품 수익성 높은 기현상에'담보따라 예상지출 산정' 제도개편"해외 통계 활용땐 손해율 100%"국내기관 자료는 유사담보 인정이미지투데이[서울경제] 금융 당국이 앞으로 새로 출시되는 보험 보장 항목에 대해서는 기존 유사 담보에 따라 보험금 예상 지출을 산정하는 방향으로 제도를 개편한다. 또 보험사가 해외 통계를 활용해 계리 가정을 짰다면 5년간 예상 손해율(보험료 대비 보험금 지출 비중)을 100%로 잡도록 하는 내용도 포함된다. 새 보험 담보에 대한 손해율 산정 기준을 보다 명확히 해 보험 업계의 보험계약마진(CSM) 과당경쟁을 막겠다는 취지다.21일 보험 업계에 따르면 금융감독원과 보험개발원은 최근 이 같은 내용을 담은 ‘손해율 실무 표준안’ 초안을 주요 보험사에 배포했다. 금감원은 보험사들의 의견 수렴을 거쳐 이러한 가이드라인을 확정할 방침이다.이번 개편안에는 새 보험 보장 항목에 대해서는 원칙적으로 유사 위험 담보의 손해율 가정을 준용하도록 하는 내용이 포함됐다. 예를 들어 보험사가 암보험에 새로운 수술·치료 기법까지 보장해주는 상품을 출시한 경우 기존에 있는 비슷한 수술·치료 담보 상품의 손해율이 약 80%라면 해당 신상품 역시 보험금 지출이 보험료 수입의 80%가량으로 추산할 수 있다는 의미다.만약 보험사 내에 새 보장 항목과 비슷한 담보가 없는 경우에는 보험개발원이 제공하는 통계 가정을 쓰거나 향후 5년간 손해율을 100% 이상으로 산정하도록 명시했다. 특히 해외 논문을 비롯한 외부 통계를 일부라도 활용한 경우에는 손해율을 100%로 잡아야 한다. 외부 통계는 상대적으로 신뢰도가 떨어진다고 판단해 일단 5년간은 보험금 지출과 보험료 수입이 똑같다고 가정하도록 한 것이다. 다만 건강보험심사평가원과 같은 국가기관에서 제공하는 통계를 썼다면 유사 위험 담보의 손해율을 준용해 계리 가정을 짤 수 있다. 심평원 통계를 쓰는 경우에는 손해율을 무조건 100%로 추산할 필요가 없다는 뜻이다.금융 당국이 이 같은 내용의 제도 개편안을 추진하는 것은 보험 업계가 새 보장 항목에서 손해율을 지나치게 낮게 잡는 관행을 지속하고 있다는 판단 때문이다. 그동안 보험사들은 보험업감독규정 조항을 활용해 신규 담보에 대해 위험률을 최대 50% 할증해왔다. 보험업감독규정에서는 기본적으로 위험률을 30% 할증하고 새로운 유형의 보장에 대해서는 20%를 추가로 높일 수 있도록 허용하고 있다. 위험률은 사고 발생 가능성을 반영해 산출하는 보험료율이다. 위험률이 높을수록 예상 보험료 수입이 늘면서 반대로 손해율이 떨어지는 구조다.이렇다 보니 계리 가정상 새 보험이 기존 상품보다 수익성이 더 높은 역설적 상황이 발생해왔다. 금융 당국에서는 이 규정을 활용해 위험률을 50% 높일 경우 새 담보의 손해율이 65% 수준으로 떨어진다고 추산한다. 삼성생명(90.8%)과 현대해상(97.9%), 메리츠화재(99.5%)를 비롯한 주요 보험사들의 지난해 말 기준 전체 예상 손해율이 90%대임을 고려하면 지나치게 낮은 수준이다. 금융 당국의 한 관계자는 “새 담보 상품은 기존 상품보다 보험료 수입 대비 보험금 지출을 예상하기 어려운 것이 일반적”이라며 “오히려 신상품이 더 이득을 보는 기현상이 발생한 것은 문제”라고 지적했다.이는 2023년 도입된 새 회계기준(IFRS17) 이후 보험사들의 CSM 과당경쟁을 부추기는 요인으로도 작용했다는 분석이다. 예상 손해율이 낮을수록 CSM이 늘어나면서 보험사의 미래 이익이 높아지는 효과가 있기 때문이다. 보험사 입장에서는 새 담보를 많이 출시할수록 CSM 축적에 유리한 구조인 셈이다. 금융계의 한 관계자는 “IFRS17 채택 이후 보험 업계에서 단기납 종신보험이나 경영인 정기보험 등을 두고 과당경쟁이 발생한 배경에는 손해율 가정을 악용하는 일부 보험사의 관행도 한몫했다”고 꼬집었다. 금융 당국은 비실손 갱신형 보험을 비롯해 다른 분야의 손해율 가정 역시 손질할 방침이다. 보험사 CEO "ALM 고도화·K-ICS 대응 최우선": "제도 변화 대응에 어려움"…보험연 "부채 구조조정 해야"보험사 최고경영자(CEO)들이 자산부채관리(ALM) 고도화와 K-ICS(지급여력비율) 대응을 투자 정책 수립의 우선순위로 꼽았다.보험연구원은 24일 발표한 '보험산업 자산운용 설문조사 CEO 리포트'에서 "부채 평가 할인율 하락으로 지급여력비율이 감소하고 부채 평균 자금 회수 기간(듀레이션)도 빠르게 증가했다"며 "금리가 하락해 투자 수익률 제고 필요성이 높아지면서 이런 응답 결과가 나왔다"고 설명했다.[그래프=보험연구원]보험산업의 주요 과제로는 △ALM·듀레이션 매칭 능력 △투자 조직 내 전문 인력 확보 △전략적 자산배분 수립 능력을 꼽았다. ALM 관리가 강조되면서 다른 금융업권과 차별화된 역량을 가진 전문 인력 확보의 중요성이 커졌다.보험연구원은 "회계·자본 규제 변화 대응이 주요 운영상 도전 과제에서 가장 높은 응답을 보였다"며 "보험업권이 단기적으로 제도 변화에 대응하는 데 어려움을 겪는 것으로 보인다"고 설명했다.[그래프=보험연구원]이어 "ALM 관리를 위한 장기채 투자 확대는 금리 위험 관리에 도움이 되지만 보험회사의 장기 기관투자자의 역할을 약화하는 요인이 될 수 있다"며 "부채 포트폴리오 조정 노력도 병행해야 한다"고 짚었다.아울러 "금융당국도 보험회사의 장기투자 효율성 제고를 촉진하고 부채 구조조정으로 자본 관리 활성화를 지원해야 한다"고 덧붙였다. 신한은행, 고객만족도(KCSI) 12년 연속 1위: 지난 2014년 이후 연속 1위[서울=뉴시스]신한은행은 30일 한국능률협회컨설팅이 주관하는 '2025 한국산업의 고객만족도(KCSI)'에서 은행산업 부문 1위 기업으로 선정됐다고 밝혔다. (사진=신한은행 제공). 2025.09.30. photo@newsis.com [서울=뉴시스] 조현아 기자 = 신한은행은 30일 한국능률협회컨설팅이 주관하는 '2025 한국산업의 고객만족도(KCSI)'에서 은행산업 부문 1위 기업으로 선정됐다고 밝혔다. 신한은행은 지난 2014년 이후 연속으로 12년 1위, 총 누적 22회 1위라는 영예를 안았다.▲금융 소비자보호 활동 강화 ▲맞춤 고객만족도 조사를 통한 전략 수립·서비스 품질 개선 ▲'신한 학이재'로 대표되는 포용금융 ▲배달 플랫폼 '땡겨요' ▲100% 환율우대·해외결제·ATM인출 수수료 면제 등이 제공되는 'SOL트래블 체크카드' 분야에서 높은 평가를 받았다.신한은행 관계자는 "앞으로도 더 쉽고 편안한 금융서비스로 고객 편의성을 높여 차별화된 금융서비스를 제공해 나가겠다"고 말했다. 신한은행, ‘2025 KCSI’ 12년 연속 1위 선정: 신한은행은 한국능률협회컨설팅이 주관하는 '2025 한국산업의 고객만족도(KCSI)'에서 은행산업 부문 1위 기업으로 선정됐다고 30일 밝혔다.'한국산업의 고객만족도'는 한국의 각 산업별 상품 및 서비스에 대한 고객들의 만족 정도를 나타내는 대표적 지수로 오랜 역사와 공신력을 인정받고 있다.신한은행은 2014년 이후 12년 연속 1위를 기록하며 통산 22회 1위에 올랐다. 특히 △올바른 상품 판매문화 확립을 위한 금융소비자보호 활동 강화 △고객접점별 맞춤 고객만족도 조사를 통한 전략 수립 및 서비스 품질 개선 △'신한 학이재'로 대표되는 금융소외계층의 접근성 향상을 위한 포용금융 △소비자, 소상공인, 지역사회까지 상생하는 배달 플랫폼 '땡겨요' △100% 환율우대, 해외결제·ATM인출 수수료 면제, 전 세계 공항 라운지 이용이 가능한 'SOL트래블 체크카드' 등 다양한 분야에서 높은 평가를 받았다.신한은행 관계자는 "이번 KCSI 12년 연속 1위 수상은 신한은행의 고객 편의성 제고를 위한 노력이 반영된 결과다"며 "앞으로도 더 쉽고 편안한 금융서비스로 고객 편의성을 높여 차별화된 금융서비스를 제공해 나가겠다"고 말했다.김화균 기자 hwakyun@dt.co.kr유진아 기자 gnyu4@박현주(오른쪽) 신한은행 소비자보호그룹장과 한수희 한국능률협회컨설팅 대표이사가 30일 서울시 중구 신라호텔에서 진행된 2025 한국산업의 고객만족도(KCSI) 수상식에서 기념촬영하고 있다. [신한은행 제공] |
0 | [
[
1660,
1662,
1638,
1657,
90214,
54.78295675925543,
1.2114563519814965,
-13.930998384586141,
15.142454736567638,
1538.622165164224,
1620.8999999999999,
1703.1778348357757,
-0.10152117321953955,
1669.6000000000004,
1620.8999999999999,
1648.8283232636848,
46.45285028211668,
1298415
],
[
1657,
1657,
1620,
1639,
103204,
49.474060507192455,
0.8032958731766939,
-10.984139533033575,
11.78743540621027,
1539.026004852286,
1621.7,
1704.3739951477141,
-0.10195966596499241,
1662.2,
1621.7,
1646.8626586109478,
45.77764669053692,
1195211
],
[
1644,
1672,
1628,
1663,
120179,
55.64591669295822,
2.3888875678660497,
-8.309534112853651,
10.6984216807197,
1538.93307197061,
1623.65,
1708.3669280293902,
-0.10435368217213087,
1659.4,
1623.65,
1650.0901268887583,
45.650671926927146,
1315390
],
[
1659,
1668,
1633,
1640,
109749,
49.416152523466735,
1.7691786384305033,
-6.29379156259682,
8.062970201027323,
1539.4699743434242,
1624.5,
1709.5300256565758,
-0.10468454990037039,
1651.8000000000002,
1624.5,
1648.0721015110066,
44.88990964643235,
1205641
],
[
1633,
1646,
1610,
1619,
71017,
44.51578672136281,
-0.41172355572484776,
-5.117377961222426,
4.705654405497579,
1538.862632517656,
1623.8500000000001,
1708.8373674823442,
-0.10467391382497655,
1643.6000000000001,
1623.8500000000001,
1642.2576812088053,
44.25491610025861,
1134624
],
[
1619,
1646,
1602,
1617,
88562,
44.06758429849108,
-2.2752597641858756,
-4.548954321815117,
2.2736945576292413,
1538.179974325307,
1623.1499999999999,
1708.1200256746927,
-0.10469768742838655,
1635.6000000000001,
1623.1499999999999,
1637.2061449670443,
44.236707807383,
1046062
],
[
1621,
1630,
1603,
1613,
40775,
43.13222875226558,
-4.02845468803207,
-4.444854395058508,
0.4163997070264376,
1538.7700885475685,
1623.5,
1708.2299114524315,
-0.10437931808122138,
1630.4,
1623.5,
1632.3649159736356,
43.00551439256993,
1005287
],
[
1615,
1624,
1566,
1569,
167730,
34.46607038928232,
-8.866103649016395,
-5.329104245850086,
-3.536999403166309,
1534.7566966313536,
1622.15,
1709.5433033686465,
-0.10774996562419807,
1611.6000000000001,
1622.15,
1619.6919327789085,
44.076549078814935,
837557
],
[
1624,
1635,
1601,
1604,
86655,
44.08927833156578,
-9.763223448659346,
-6.215928086411938,
-3.547295362247408,
1536.320966235543,
1622.8500000000001,
1709.3790337644573,
-0.10663836308279526,
1604.4,
1622.8500000000001,
1616.553546223127,
45.64250985889959,
924212
],
[
1603,
1603,
1570,
1571,
91553,
38.36845483666837,
-12.987311913352414,
-7.5702048518000336,
-5.417107061552381,
1540.6454126441704,
1623.9000000000003,
1707.1545873558302,
-0.10253659382453342,
1594.8,
1623.9000000000003,
1607.4428369785016,
44.81090201183533,
832659
]
] | no news data |
0 | [
[
101700,
101900,
100500,
101400,
1317017,
37.75842369759514,
161.73308021581033,
806.6652819440814,
-644.932201728271,
101753.71185980563,
105140,
108526.28814019437,
-0.06441484002652414,
104320,
105140,
104364.22598359006,
2199.715894690467,
159992
],
[
101200,
101500,
100500,
101000,
1005177,
36.61343933236924,
-137.6980243769358,
617.792620679878,
-755.4906450568138,
101075.20725945033,
104935,
108794.79274054967,
-0.07356540221183921,
103320,
104935,
103691.38078687206,
2114.0219022125766,
-845185
],
[
101500,
102200,
101100,
102000,
1143276,
41.397804093047306,
-290.95375561768014,
436.04334542036645,
-726.9971010380466,
100784.3866061963,
104840,
108895.6133938037,
-0.07736767252582401,
102400,
104840,
103353.10462949765,
2048.734623483107,
298091
],
[
101500,
102500,
101200,
101900,
737975,
41.064014201827156,
-415.6874053861393,
265.6971952590653,
-681.3846006452046,
100431.33466307883,
104695,
108958.66533692117,
-0.08144926380287829,
101600,
104695,
103062.48370359813,
1995.2535789485994,
-439884
],
[
101300,
102900,
101300,
102800,
597793,
45.33595141957136,
-436.8811491604574,
125.18152637516079,
-562.0626755356182,
100252.95018371503,
104600,
108947.04981628497,
-0.08311758730946403,
101820,
104600,
103009.98696287851,
1967.0211804522708,
157909
],
[
102900,
103600,
102500,
103000,
680285,
46.26802306931565,
-432.55281565988844,
13.634657968150947,
-446.18747362803936,
100252.95018371503,
104600,
108947.04981628497,
-0.08311758730946403,
102140,
104600,
103007.98957030282,
1905.0910961342515,
838194
],
[
103000,
103000,
101400,
102000,
775758,
42.37725769793481,
-504.0043741348345,
-89.89314845244614,
-414.11122568238835,
100048.21779093864,
104525,
109001.78220906136,
-0.08565954956347979,
102340,
104525,
102806.39165624225,
1883.298874981805,
62436
],
[
101200,
101300,
100200,
100200,
700206,
36.43760430892565,
-697.8310438899935,
-211.4807275399556,
-486.3503163500378,
99415.69277809224,
104250,
109084.30722190776,
-0.09274450305818242,
101980,
104250,
102285.11332499381,
1877.3489553402478,
-637770
],
[
100600,
101200,
100000,
100700,
639908,
38.99544051748633,
-801.8510154202231,
-329.55478511600916,
-472.29623030421396,
98970.64877191513,
103995,
109019.35122808487,
-0.0966267845201186,
101740,
103995,
101968.09065999505,
1828.9668871016588,
2138
],
[
100200,
101800,
100200,
100700,
885167,
38.99544051748633,
-874.2102408023638,
-438.48587625328014,
-435.7243645490837,
98620.25501338097,
103705,
108789.74498661903,
-0.098061713256237,
101320,
103705,
101714.47252799605,
1812.6121094515404,
2138
]
] | no news data |
0 | [
[
2650,
2720,
2630,
2705,
29196,
52.134042935423636,
-18.089503337846054,
-29.948673356266752,
11.859170018420699,
2611.654507549021,
2649.25,
2686.845492450979,
-0.02838198920523075,
2658,
2649.25,
2658.2769746518647,
45.79247505194716,
-78319
],
[
2705,
2725,
2685,
2700,
11656,
51.087663200715745,
-13.320110723144353,
-26.622960829642274,
13.302850106497921,
2607.5981956970713,
2651.5,
2695.4018043029287,
-0.03311469304388359,
2674,
2651.5,
2666.621579721492,
45.37872683395093,
-89975
],
[
2690,
2715,
2670,
2700,
15987,
51.087663200715745,
-9.431610974040268,
-23.184690858521872,
13.753079884481604,
2604.5538421487518,
2653.25,
2701.9461578512482,
-0.03670679947328615,
2684,
2653.25,
2673.2972637771936,
45.35167491724015,
-89975
],
[
2715,
2715,
2675,
2680,
14495,
46.73605924362432,
-7.873024435864409,
-20.12235757399038,
12.249333138125973,
2605.0526593089753,
2655,
2704.9473406910247,
-0.03762511539813536,
2688,
2655,
2674.637811021755,
44.96941242315157,
-104470
],
[
2685,
2705,
2640,
2690,
11794,
49.07191159562518,
-5.764467752838755,
-17.250779609760055,
11.4863118569213,
2604.0484674554473,
2656.25,
2708.4515325445527,
-0.03930468332766322,
2695,
2656.25,
2677.710248817404,
46.40016867864074,
-92676
],
[
2705,
2720,
2655,
2660,
8448,
42.982077836198194,
-6.439935106561279,
-15.088610709120301,
8.648675602559022,
2604.0484674554473,
2656.25,
2708.4515325445527,
-0.03930468332766322,
2686,
2656.25,
2674.168199053923,
47.72872805873783,
-101124
],
[
2690,
2690,
2635,
2635,
8036,
38.67479028508074,
-8.89005984116966,
-13.848900535530174,
4.958840694360514,
2602.907134624884,
2655.75,
2708.592865375116,
-0.039795060058451404,
2673,
2655.75,
2666.3345592431388,
48.248104625970846,
-109160
],
[
2635,
2660,
2615,
2660,
6606,
44.648331439174235,
-8.714060019667158,
-12.821932432357572,
4.107872412690414,
2604.4075044337274,
2656.75,
2709.0924955662726,
-0.03940340307990789,
2665,
2656.75,
2665.067647394511,
48.016097152687216,
-102554
],
[
2660,
2670,
2600,
2620,
19999,
38.231522891610155,
-11.667746085217004,
-12.59109516292946,
0.9233490777124551,
2600.1317367161173,
2655,
2709.8682632838827,
-0.04133202507260467,
2653,
2655,
2656.054117915609,
49.586375927495276,
-122553
],
[
2630,
2630,
2600,
2615,
10247,
37.505904653460526,
-14.247782221073066,
-12.922432574558181,
-1.3253496465148853,
2596.3616644897975,
2653.75,
2711.1383355102025,
-0.04325074744056714,
2638,
2653.75,
2647.8432943324874,
48.18734907553133,
-132800
]
] | no news data |
0 | [
[
3000,
3060,
2945,
2960,
2354077,
60.59779307798226,
-183.61085651350822,
-166.89397659439746,
-16.716879919110767,
2659.025075374867,
3254.9500000000003,
3850.8749246251336,
-0.36616533257047473,
2977,
3254.9500000000003,
3065.123842006171,
253.5759222349468,
326434110
],
[
2940,
2960,
2860,
2865,
1887741,
58.42098566830433,
-189.6108655929229,
-171.43735439410256,
-18.173511198820336,
2694.392999410795,
3197.7,
3701.007000589205,
-0.3147931329325484,
2974,
3197.7,
3025.0990736049366,
242.6062135038792,
324546369
],
[
2500,
2795,
2500,
2715,
5610458,
55.057920078399576,
-204.11673178798674,
-177.97322987287941,
-26.143501915107322,
2709.786728888517,
3138.45,
3567.113271111483,
-0.2731687751033045,
2951,
3138.45,
2963.0792588839495,
251.3486268250307,
318935911
],
[
2700,
2760,
2580,
2605,
1834954,
52.66370070425386,
-221.93053884351548,
-186.76469166700662,
-35.16584717650886,
2623.4108696409826,
3101.1,
3578.7891303590172,
-0.30807721799298143,
2829,
3101.1,
2891.4634071071596,
246.25229633752852,
317100957
],
[
2585,
2600,
2510,
2520,
1957542,
50.82450386636891,
-240.1387291138749,
-197.4394991563803,
-42.699229957494595,
2526.796630406244,
3069.5,
3612.203369593756,
-0.353610275024438,
2733,
3069.5,
2817.1707256857276,
235.44856088484792,
315143415
],
[
2525,
2580,
2490,
2505,
1424512,
50.48940411970279,
-252.8643627545971,
-208.52447187602365,
-44.33989087857344,
2444.229652987411,
3028.9500000000003,
3613.6703470125894,
-0.3860878172387059,
2642,
3028.9500000000003,
2754.736580548582,
225.05937796450164,
313718903
],
[
2610,
2955,
2575,
2670,
18390509,
54.076272583211335,
-246.79055021949807,
-216.17768754471854,
-30.612862674779535,
2412.2680917076723,
2993.4500000000003,
3574.6319082923283,
-0.388302399099586,
2603,
2993.4500000000003,
2737.7892644388658,
241.12656525275153,
332109412
],
[
2670,
2820,
2655,
2715,
3867693,
55.03307818546585,
-235.6296936724034,
-220.0680887702555,
-15.561604902147877,
2393.1056134766636,
2961.8,
3530.4943865233367,
-0.3840194385328763,
2603,
2961.8,
2733.2314115510926,
235.68895344898357,
335977105
],
[
2725,
2730,
2600,
2610,
1687314,
52.29522543285968,
-232.57626254664683,
-222.5697235255338,
-10.006539021113042,
2355.1990430629994,
2931.6000000000004,
3508.0009569370013,
-0.39323301742188627,
2604,
2931.6000000000004,
2708.5851292408743,
228.13974248834188,
334289791
],
[
2610,
2620,
2540,
2555,
1208747,
50.867691678024684,
-231.920995852146,
-224.43997799085625,
-7.481017861289757,
2314.9242983756517,
2898.65,
3482.3757016243485,
-0.4027569396956158,
2611,
2898.65,
2677.8681033926996,
217.5583323106032,
333081044
]
] | no news data |
0 | [
[
1198,
1201,
1184,
1198,
50897,
61.38704319725252,
9.460693772100512,
5.455027137304516,
4.005666634795997,
1136.247678097859,
1170.2500000000002,
1204.2523219021414,
-0.05811121025787847,
1190.2000000000003,
1170.2500000000002,
1183.9748560210528,
27.140656788105588,
-288711
],
[
1198,
1210,
1187,
1200,
18186,
62.072500584899196,
10.33153158994628,
6.430328027832869,
3.9012035621134116,
1135.0478010756096,
1171.5500000000002,
1208.0521989243907,
-0.06231436801568953,
1195.2,
1171.5500000000002,
1187.1798848168423,
26.84489558895519,
-270525
],
[
1202,
1235,
1199,
1205,
123662,
63.80251792483074,
11.294934078686538,
7.403249238003603,
3.8916848406829345,
1134.0184654545064,
1173.3999999999999,
1212.7815345454933,
-0.06712380185016777,
1201,
1173.3999999999999,
1190.743907853474,
27.498831618315535,
-146863
],
[
1210,
1225,
1170,
1170,
85297,
47.47713231496811,
9.128996608853868,
7.748398712173657,
1.3805978966802108,
1134.4298386970224,
1173.6499999999999,
1212.8701613029773,
-0.06683450995267318,
1194.8000000000002,
1173.6499999999999,
1186.5951262827793,
29.463200788435852,
-232160
],
[
1173,
1192,
1170,
1185,
34157,
53.024705492011044,
8.524584099909816,
7.903635789720889,
0.6209483101889273,
1134.8303846172562,
1174.35,
1213.8696153827436,
-0.06730466280537102,
1191.6,
1174.35,
1186.2761010262234,
28.930115017833295,
-198003
],
[
1186,
1207,
1184,
1200,
34217,
57.822286587790785,
9.150476474954758,
8.153003926767664,
0.9974725481870941,
1135.851656953973,
1176.35,
1216.848343046027,
-0.06885424073792154,
1192,
1176.35,
1189.0208808209786,
28.506535373702345,
-163786
],
[
1187,
1244,
1186,
1243,
129350,
67.93284466898545,
12.966768489876358,
9.115756839389402,
3.8510116504869565,
1130.7723336922047,
1180.4,
1230.0276663077955,
-0.08408618486580037,
1200.6,
1180.4,
1199.8167046567828,
30.613211418437892,
-34436
],
[
1269,
1269,
1215,
1229,
169342,
62.66580059253025,
14.692162307950412,
10.231037933101604,
4.461124374848808,
1132.202520517581,
1184.3,
1236.397479482419,
-0.08798020684356832,
1205.4,
1184.3,
1205.6533637254263,
32.2836963171209,
-203778
],
[
1208,
1222,
1192,
1203,
49951,
54.25299479173804,
13.802460458202631,
10.94532243812181,
2.8571380200808214,
1137.7056133780482,
1187.15,
1236.594386621952,
-0.08329930779084688,
1212,
1187.15,
1205.122690980341,
32.620575151612265,
-253729
],
[
1203,
1219,
1198,
1207,
29664,
55.24837815433718,
13.267195926825252,
11.409697135862498,
1.8574987909627545,
1146.2264659248804,
1190.6,
1234.9735340751195,
-0.07453978510854956,
1216.4,
1190.6,
1205.4981527842729,
31.790534069354248,
-224065
]
] | no news data |
0 | [
[
3130,
3200,
3105,
3125,
16986,
27.9768197260636,
-154.96756316458823,
-169.46470314137744,
14.497139976789214,
3026.6894987880705,
3270,
3513.3105012119295,
-0.14881376220913117,
3149,
3270,
3177.8422027071824,
123.07380565143588,
-254420
],
[
3150,
3150,
3055,
3115,
16651,
27.589122624170766,
-150.66445290641832,
-165.70465309438563,
15.040200187967315,
3008.4663180584193,
3258.5,
3508.5336819415807,
-0.15346550986133536,
3143,
3258.5,
3165.273762165746,
121.06853381919046,
-271071
],
[
3115,
3135,
3055,
3070,
25151,
25.852917747289702,
-149.16583999296427,
-162.39689047410138,
13.231050481137117,
2988.6197495797032,
3241.5,
3494.3802504202968,
-0.15602668543593814,
3124,
3241.5,
3146.219009732597,
118.13506711781972,
-296222
],
[
3115,
3155,
3070,
3100,
20653,
29.058146554973334,
-143.89865506085107,
-158.6972433914513,
14.79858833060024,
2986.926862358739,
3223,
3459.073137641261,
-0.1464927940684213,
3108,
3223,
3136.9752077860776,
115.76827660940403,
-275569
],
[
3100,
3150,
3055,
3070,
27665,
27.765570073606682,
-140.52523489967052,
-155.06284169309515,
14.53760679342463,
2997.8251984127946,
3201,
3404.1748015872054,
-0.12694458081050009,
3096,
3201,
3123.5801662288623,
114.2848282801609,
-303234
],
[
3090,
3140,
3060,
3080,
22963,
28.900884011050636,
-135.48309391983184,
-151.1468921384425,
15.663798218610651,
2996.210469608618,
3185.5,
3374.789530391382,
-0.11884447050157398,
3087,
3185.5,
3114.86413298309,
111.83591197443512,
-280271
],
[
3090,
3090,
3015,
3045,
19582,
27.284514402009545,
-132.78075447500305,
-147.4736646057546,
14.692910130751557,
2994.1712120279904,
3168.5,
3342.8287879720096,
-0.11003868579580853,
3073,
3168.5,
3100.891306386472,
109.20477540483262,
-299853
],
[
3045,
3050,
2970,
3005,
26747,
25.527351831772307,
-132.3412491609629,
-144.44718151679626,
12.105932355833374,
2986.520539215785,
3150.75,
3314.979460784215,
-0.10424785259650242,
3060,
3150.75,
3081.713045109178,
107.11872001877315,
-326600
],
[
3005,
3095,
2980,
3000,
15997,
25.307946428980696,
-130.8876054059633,
-141.7352662946297,
10.847660888666383,
2974.137239951399,
3135.75,
3297.362760048601,
-0.10307757955742716,
3040,
3135.75,
3065.3704360873426,
107.68166858886077,
-342597
],
[
3045,
3045,
2955,
3000,
14682,
25.307946428980692,
-128.2571140833179,
-139.03963585236733,
10.782521769049424,
2960.7656016746128,
3123,
3285.2343983253872,
-0.10389650869381188,
3026,
3123,
3052.2963488698742,
106.41869226108501,
-342597
]
] | no news data |
0 | [
[
1107,
1111,
1081,
1091,
17600,
39.76397374409001,
0.3805097642900819,
1.9541305644670026,
-1.5736208001769207,
1080.3883017375285,
1101,
1121.6116982624715,
-0.03744177704354489,
1096.6,
1101,
1098.4978854665178,
24.261720925617027,
26
],
[
1094,
1094,
1080,
1092,
9875,
40.209601934293204,
-0.2079540029085365,
1.5217136509918947,
-1.7296676539004312,
1080.535820051794,
1101.05,
1121.564179948206,
-0.037262939826903395,
1097,
1101.05,
1097.1983083732143,
23.528740859501525,
9901
],
[
1083,
1094,
1078,
1085,
15087,
38.085577024918486,
-1.2250358261790097,
0.972363755557714,
-2.1973995817367236,
1079.6081445634857,
1100.8,
1121.9918554365142,
-0.0385026443250623,
1096,
1100.8,
1094.7586466985715,
22.990973655251416,
-5186
],
[
1091,
1092,
1070,
1079,
12988,
36.31484858215544,
-2.4865667609217326,
0.2805776522618248,
-2.767144413183557,
1077.3739035350504,
1100.2500000000002,
1123.12609646495,
-0.041583451879027115,
1090.8,
1100.2500000000002,
1091.6069173588573,
22.92018982273346,
-18174
],
[
1072,
1084,
1050,
1083,
44913,
38.37198470074751,
-3.1275204361654687,
-0.40104196542363396,
-2.7264784707418346,
1075.5474168770922,
1098.7000000000003,
1121.8525831229083,
-0.04214541389443528,
1086,
1098.7000000000003,
1089.8855338870858,
23.711604835395352,
26739
],
[
1083,
1083,
1051,
1065,
14006,
33.17829390158525,
-5.029948296414432,
-1.3268232316217934,
-3.7031250647926384,
1069.325030419447,
1096.9,
1124.474969580553,
-0.050278000876201996,
1080.8000000000002,
1096.9,
1084.9084271096685,
24.303633061438543,
12733
],
[
1054,
1078,
1033,
1064,
48754,
32.9117766454348,
-6.542905186393909,
-2.3700396225762166,
-4.172865563817693,
1064.310150525993,
1094.45,
1124.589849474007,
-0.05507761793413486,
1075.2,
1094.45,
1080.7267416877348,
25.781944985621507,
-36021
],
[
1053,
1092,
1052,
1085,
12581,
43.225763311959774,
-5.978493573854848,
-3.091730412831943,
-2.8867631610229054,
1064.6758500620795,
1092.75,
1120.8241499379205,
-0.05138256680470472,
1075.2,
1092.75,
1081.581393350188,
26.7975203437914,
-23440
],
[
1085,
1120,
1064,
1098,
16002,
48.50370954071852,
-4.431122725582327,
-3.35960887538202,
-1.071513850200307,
1066.4997148702992,
1091.65,
1116.800285129701,
-0.04607756172711204,
1079,
1091.65,
1084.8651146801503,
28.883411747806303,
-7438
],
[
1100,
1108,
1049,
1052,
26901,
35.815856030913736,
-6.83781368234213,
-4.055249836774042,
-2.782563845568088,
1058.9069494716036,
1089.15,
1119.3930505283965,
-0.05553514305356737,
1072.8,
1089.15,
1078.2920917441204,
31.034596622962997,
-34339
]
] | no news data |
0 | [
[
390,
398,
383,
387,
171714,
44.37716535655881,
-0.8852798216733504,
-0.8555476244599255,
-0.029732197213424905,
376.33386663211394,
387.45,
398.56613336788604,
-0.05738099557561518,
387.4000000000001,
387.45,
387.7444473609344,
17.628146344605327,
10359800
],
[
388,
393,
383,
393,
53603,
48.80595674473161,
-0.408384231162529,
-0.7661149458004463,
0.3577307146379173,
377.30233943466413,
388.09999999999997,
398.8976605653358,
-0.05564370299065103,
388.20000000000005,
388.09999999999997,
388.79555788874757,
17.08327874856209,
10413403
],
[
389,
398,
385,
395,
124934,
50.228534341465696,
0.12945002614554824,
-0.5870019514112473,
0.7164519775567956,
377.2891030454154,
388.5,
399.7108969545846,
-0.057713755235956746,
390.20000000000005,
388.5,
390.0364463109981,
16.791615980807656,
10538337
],
[
392,
402,
389,
389,
54388,
46.090676601008795,
0.07072244966445851,
-0.4554570711961062,
0.5261795208605646,
377.60993806670996,
388.7,
399.79006193329,
-0.057062320212451924,
391.40000000000003,
388.7,
389.8291570487985,
16.520786267892824,
10483949
],
[
390,
398,
387,
389,
36321,
46.09067660100879,
0.023904861826963497,
-0.35958468459149223,
0.38348954641845573,
378.0828597670729,
388.95,
399.8171402329271,
-0.05587936872568255,
390.6,
388.95,
389.6633256390388,
16.126444391614765,
10483949
],
[
389,
398,
385,
387,
42975,
44.66811593408735,
-0.1725921641064474,
-0.3221861804944833,
0.14959401638803588,
378.6013657656299,
389.15000000000003,
399.69863423437016,
-0.054213718280201086,
390.6,
389.15000000000003,
389.1306605112311,
15.903126935070853,
10440974
],
[
384,
394,
380,
387,
76555,
44.66811593408735,
-0.324575963181303,
-0.32266413703184726,
-0.001911826149455731,
381.4687593098365,
389.75000000000006,
398.0312406901636,
-0.04249514145048642,
389.4,
389.75000000000006,
388.70452840898486,
15.767189296851507,
10440974
],
[
384,
398,
370,
370,
133581,
34.24784051735712,
-1.7960780739871325,
-0.6173469244229044,
-1.178731149564228,
376.739226663451,
388.50000000000006,
400.2607733365491,
-0.060544521681076185,
384.40000000000003,
388.50000000000006,
384.9636227271879,
16.640961489933545,
10307393
],
[
370,
389,
370,
382,
96619,
44.151778626828836,
-1.971231259672777,
-0.888123791472879,
-1.083107468199898,
376.0963431179372,
387.9000000000001,
399.703656882063,
-0.0608592775563955,
383,
387.9000000000001,
384.37089818175036,
16.809464240652577,
10404012
],
[
378,
382,
365,
369,
88911,
37.552667026066864,
-3.123032402193701,
-1.3351055136170435,
-1.7879268885766573,
373.0165852835056,
386.4000000000001,
399.7834147164946,
-0.06927233290111015,
379.00000000000006,
386.4000000000001,
381.2967185454003,
16.823073937748823,
10315101
]
] | no news data |
0 | [
[
1921,
1949,
1915,
1927,
28207,
49.04550434765108,
-38.68404650028674,
-58.92915002775966,
20.24510352747292,
1831.5405422195067,
1900.5500000000004,
1969.559457780494,
-0.07262051277839958,
1923.2,
1900.5500000000004,
1913.9254669469606,
59.41220116093609,
-1185791
],
[
1937,
1940,
1912,
1937,
56402,
50.69032808075503,
-34.002745653600414,
-53.94386915292782,
19.941123499327404,
1834.824605673794,
1899.1000000000001,
1963.3753943262063,
-0.06769037367827517,
1922.8000000000002,
1899.1000000000001,
1918.5403735575687,
57.16847250658352,
-1129389
],
[
1935,
1969,
1928,
1963,
80095,
54.77772915346954,
-27.873490054018703,
-48.729793333146,
20.856303279127296,
1832.6831316401071,
1899.9500000000003,
1967.2168683598934,
-0.07080909324970985,
1934.2000000000003,
1899.9500000000003,
1927.432298846055,
56.01358161325613,
-1049294
],
[
1958,
1981,
1952,
1981,
86952,
57.40986328189392,
-21.317822674813442,
-43.24739920147949,
21.929576526666047,
1828.7274287723048,
1904.7,
1980.6725712276952,
-0.07977379243733417,
1945.8000000000004,
1904.7,
1938.1458390768441,
54.08404006945212,
-962342
],
[
1982,
1990,
1922,
1952,
45141,
52.14399350727462,
-18.25206820193398,
-38.24833300157039,
19.996264799636407,
1827.8661307091404,
1906.6999999999998,
1985.5338692908592,
-0.08269142423124709,
1952.0000000000002,
1906.6999999999998,
1940.9166712614756,
55.078037207348395,
-1007483
],
[
1952,
1974,
1920,
1966,
44092,
54.322221320846374,
-14.525313920311191,
-33.50372918531855,
18.978415265007357,
1829.3819712459956,
1911.1499999999999,
1992.9180287540041,
-0.08556945164325591,
1959.8000000000002,
1911.1499999999999,
1945.9333370091806,
55.001034549680654,
-963391
],
[
1953,
1988,
1950,
1972,
23198,
55.26205451236376,
-10.96132906809612,
-28.995249161874064,
18.033920093777944,
1828.2086840372785,
1914.35,
2000.4913159627213,
-0.08999536757930511,
1966.8000000000002,
1914.35,
1951.1466696073446,
53.78667493898918,
-940193
],
[
1972,
1973,
1945,
1949,
39317,
50.93563345833463,
-9.878875647493487,
-25.171974458997948,
15.29309881150446,
1830.5153775194583,
1917.2499999999998,
2003.9846224805412,
-0.09047815619302801,
1964.0000000000002,
1917.2499999999998,
1950.7173356858757,
51.94476958620424,
-979510
],
[
1949,
2100,
1949,
2030,
173247,
62.168631322991175,
-2.4566813647136314,
-20.628915840141083,
18.17223447542745,
1827.0145217771574,
1924.9499999999998,
2022.8854782228423,
-0.10175378916111323,
1973.8000000000002,
1924.9499999999998,
1966.5738685487006,
59.02014318718965,
-806263
],
[
2040,
2075,
1999,
2025,
65944,
61.23664288889485,
2.987564086064822,
-15.905619854899902,
18.893183940964725,
1844.2228973127856,
1935.7499999999998,
2027.277102687214,
-0.09456500342215081,
1988.4,
1935.7499999999998,
1978.2590948389607,
60.232990102390396,
-872207
]
] | no news data |
0 | [
[
3090,
3090,
3055,
3070,
4539,
36.55718206441309,
-36.067811470349625,
-39.146340982965306,
3.078529512615681,
3055.1882751963412,
3110.75,
3166.3117248036588,
-0.03572239800926385,
3086,
3110.75,
3093.932561845605,
80.69663674826397,
-97588
],
[
3070,
3120,
3070,
3110,
2097,
44.59114509147244,
-32.61886400270305,
-37.840845586912856,
5.221981584209807,
3055.4203466577483,
3109.25,
3163.0796533422517,
-0.0346254906117242,
3086,
3109.25,
3097.146049476484,
78.50401983767368,
-95491
],
[
3135,
3135,
3060,
3110,
4642,
44.59114509147244,
-29.544972237421916,
-36.18167091701467,
6.6366986795927545,
3058.488104820517,
3106.75,
3155.011895179483,
-0.03106905620309517,
3092,
3106.75,
3099.7168395811877,
78.25373270641128,
-95491
],
[
3110,
3110,
3060,
3095,
3932,
42.26351678168106,
-27.996538834567218,
-34.54464450052518,
6.548105665957962,
3060.0382941761018,
3104,
3147.9617058238982,
-0.028325841381377725,
3095,
3104,
3098.77347166495,
76.23560894166762,
-99423
],
[
3090,
3090,
3045,
3050,
4284,
36.16457714358555,
-30.05407347524124,
-33.646530295468395,
3.592456820227156,
3050.989474792015,
3101,
3151.010525207985,
-0.032254450311502876,
3087,
3101,
3089.0187773319603,
74.36163687440565,
-103707
],
[
3060,
3060,
3040,
3060,
2706,
38.29554734507918,
-30.52588467833084,
-33.02240117204089,
2.496516493710047,
3045.475675889569,
3098.5,
3151.524324110431,
-0.0342258022336168,
3085,
3098.5,
3083.2150218655684,
70.47866281194811,
-101001
],
[
3055,
3055,
2980,
2990,
7990,
30.596030892178643,
-36.131709584702094,
-33.64426285457313,
-2.4874467301289656,
3021.18519334133,
3092,
3162.81480665867,
-0.04580517895127427,
3061,
3092,
3064.572017492455,
71.15875832538039,
-108991
],
[
3040,
3165,
3040,
3070,
1618,
44.363436249233715,
-33.73021388929874,
-33.66145306151825,
-0.06876082778048698,
3019.900529364511,
3089,
3158.099470635489,
-0.044739055121715166,
3053,
3089,
3065.657613993964,
78.57598987356751,
-107373
],
[
3070,
3080,
2855,
3065,
8146,
43.77891874181684,
-31.863170664816607,
-33.30179658217792,
1.438625917361314,
3019.900529364511,
3089,
3158.099470635489,
-0.044739055121715166,
3047,
3089,
3065.5260911951714,
89.03484773974125,
-115519
],
[
3140,
3140,
3010,
3010,
6334,
37.868387387056046,
-34.42473884318724,
-33.526385034379786,
-0.8983538088074567,
3007.183153602584,
3084.5,
3161.816846397416,
-0.05013249887982892,
3039,
3084.5,
3054.4208729561374,
91.96093004404545,
-121853
]
] | no news data |
0 | [
[
2060,
2060,
1960,
1986,
15453,
20.976531812458507,
-113.47678708762851,
-125.2970379555738,
11.82025086794529,
1861.2938896924215,
2124.7000000000003,
2388.106110307579,
-0.24794663746183337,
2022.8,
2124.7000000000003,
2041.7521173552716,
124.20132714027724,
-460579
],
[
2010,
2280,
1987,
2185,
366094,
37.265769777493595,
-95.32385704412582,
-119.30240177328422,
23.9785447291584,
1871.0279591744618,
2117.2,
2363.3720408255376,
-0.23254490914938403,
2037.8,
2117.2,
2070.4016938842174,
136.32980377311458,
-94485
],
[
2250,
2370,
2090,
2335,
258988,
46.25824752965031,
-68.049352228913,
-109.05179186440998,
41.002439635496984,
1873.1901432732134,
2116.45,
2359.7098567267863,
-0.22987536367671002,
2102.8,
2116.45,
2123.321355107374,
146.59196064646352,
164503
],
[
2400,
2480,
2200,
2285,
173033,
43.994457246128114,
-49.89355099501199,
-97.22014369053039,
47.3265926955184,
1877.1696362899884,
2114.7,
2352.2303637100113,
-0.22464686594789943,
2156.8,
2114.7,
2155.6570840858994,
156.12110631457327,
-8530
],
[
2295,
2360,
2145,
2270,
168665,
43.3096976830909,
-36.296914119505345,
-85.03549777632539,
48.73858365682004,
1875.9676855227754,
2115.45,
2354.9323144772243,
-0.22641264456945281,
2212.2,
2115.45,
2178.5256672687196,
160.32674157781804,
-177195
],
[
2270,
2345,
2125,
2255,
156116,
42.59571005337446,
-26.427219540467377,
-73.31384212915378,
46.88662258868641,
1877.1696362899884,
2114.7,
2352.2303637100113,
-0.22464686594789943,
2266,
2114.7,
2193.8205338149755,
164.58911717940248,
-333311
],
[
2240,
2250,
2130,
2250,
88298,
42.34511512245119,
-18.79224835130117,
-62.40952337358326,
43.617275022282094,
1879.7205069300294,
2113.2,
2346.6794930699702,
-0.22097245227140871,
2279,
2113.2,
2205.056427051981,
161.76132309515944,
-421609
],
[
2245,
2280,
2140,
2250,
59248,
42.3451151224512,
-12.596276640686028,
-52.446874027003815,
39.85059738631779,
1877.2885025732546,
2115.7,
2354.1114974267452,
-0.2253736327709461,
2262,
2115.7,
2214.0451416415845,
160.20694287407662,
-421609
],
[
2225,
2300,
2190,
2190,
18085,
39.14044868323831,
-12.384660324498327,
-44.43443128650272,
32.049770962004395,
1886.662938718325,
2123.7,
2360.737061281675,
-0.22323026913563587,
2243,
2123.7,
2209.2361133132677,
156.62073266878545,
-439694
],
[
2190,
2190,
2120,
2170,
72019,
38.105240607681885,
-13.673169930624681,
-38.28217901532711,
24.60900908470243,
1897.0695225361212,
2130.7,
2364.3304774638787,
-0.2192992701589888,
2223,
2130.7,
2201.3888906506145,
150.43353747815792,
-511713
]
] | no news data |
0 | [
[
1316,
1330,
1311,
1320,
71409,
39.35108410918083,
-21.528381327552097,
-19.30749723142192,
-2.2208840961301775,
1311.589474828625,
1360,
1408.410525171375,
-0.07119194878143376,
1329.8,
1360,
1338.2480906394787,
31.59688729556346,
732878
],
[
1320,
1342,
1320,
1328,
71628,
42.65863672461709,
-21.19228387216458,
-19.68445455957045,
-1.5078293125941293,
1308.734896779757,
1356.8500000000001,
1404.9651032202432,
-0.07092177207538504,
1327.1999999999998,
1356.8500000000001,
1336.198472511583,
30.911395345880358,
804506
],
[
1324,
1329,
1294,
1306,
187818,
36.72685881880772,
-22.44243790145174,
-20.23605122794671,
-2.2063866735050297,
1302.1148637085057,
1352.65,
1403.1851362914945,
-0.07472019560343678,
1321.4,
1352.65,
1330.1587780092666,
31.203438535460332,
616688
],
[
1297,
1306,
1286,
1300,
201750,
35.28576995807081,
-23.6447815095662,
-20.91779728427061,
-2.726984225295592,
1297.2228957602877,
1347.6000000000001,
1397.9771042397126,
-0.0747656637573649,
1315.6,
1347.6000000000001,
1324.1270224074133,
30.403192925784595,
414938
],
[
1299,
1304,
1288,
1302,
134549,
36.184637390904626,
-24.157788250857266,
-21.565795477587944,
-2.5919927732693218,
1292.4990642211972,
1343.3999999999999,
1394.3009357788026,
-0.07577927017835746,
1311.2,
1343.3999999999999,
1319.7016179259308,
29.374393431085696,
549487
],
[
1300,
1305,
1287,
1288,
98944,
32.75494296080799,
-25.401223296018543,
-22.332881041274064,
-3.068342254744479,
1285.1558368358849,
1338.8500000000001,
1392.5441631641154,
-0.08020937844286552,
1304.8000000000002,
1338.8500000000001,
1313.3612943407447,
28.56193675743672,
450543
],
[
1288,
1290,
1267,
1276,
207463,
30.119705150446187,
-27.043216869338266,
-23.274948206886908,
-3.7682686624513586,
1277.6503440214926,
1333.3,
1388.9496559785073,
-0.08347657088203304,
1294.4000000000003,
1333.3,
1305.8890354725959,
28.164655560476955,
243080
],
[
1325,
1443,
1285,
1288,
2246779,
35.69151075811871,
-27.064229305764684,
-24.032804426662466,
-3.031424879102218,
1272.3979462060727,
1329.45,
1386.5020537939274,
-0.0858280549007896,
1290.8000000000002,
1329.45,
1302.311228378077,
38.08146587758574,
2489859
],
[
1291,
1293,
1260,
1262,
359683,
30.092880650120435,
-28.846341849337932,
-24.99551191119756,
-3.8508299381403717,
1261.3689427632562,
1325.25,
1389.1310572367438,
-0.09640604751819476,
1283.2000000000003,
1325.25,
1294.2489827024617,
37.71850402918676,
2130176
],
[
1262,
1262,
1238,
1240,
444548,
26.329383810367467,
-31.668836385193572,
-26.330176805996764,
-5.338659579196808,
1246.9729899833706,
1319.3500000000001,
1391.7270100166297,
-0.10971616328742119,
1270.8000000000002,
1319.3500000000001,
1283.3991861619695,
36.73861088424485,
1685628
]
] | no news data |
0 | [
[
3310,
3310,
3205,
3235,
19080,
44.837412192157174,
7.82129205418596,
6.842995970884584,
0.9782960833013767,
3185.116862765749,
3273.5,
3361.883137234251,
-0.05399916739529621,
3287,
3273.5,
3280.3416469921503,
118.8671502273316,
393292
],
[
3235,
3235,
3175,
3195,
28197,
41.83363046328326,
0.5844055461034259,
5.591277885928353,
-5.006872339824927,
3181.878488628463,
3272.75,
3363.621511371537,
-0.05553220464229596,
3269,
3272.75,
3263.2733175937205,
114.66235378252222,
365095
],
[
3225,
3225,
3065,
3085,
75907,
34.90785546297934,
-13.867108447933788,
1.6996006191559245,
-15.566709067089713,
3140.056341956047,
3261,
3381.943658043953,
-0.07417580990122835,
3229,
3261,
3227.618654074977,
117.90075708377064,
289188
],
[
3120,
3190,
3090,
3105,
41549,
36.95165596196464,
-23.43604837547946,
-3.327529179771153,
-20.108519195708304,
3113.1982703613126,
3251.5,
3389.8017296386874,
-0.08506949385741193,
3186,
3251.5,
3203.0949232599814,
116.97927443492989,
330737
],
[
3105,
3110,
3070,
3100,
32200,
36.641905004684105,
-31.064864006742027,
-8.874996145165328,
-22.1898678615767,
3090.0869891556554,
3241,
3391.9130108443446,
-0.09312743649759002,
3144,
3241,
3182.4759386079854,
111.48075483243491,
298537
],
[
3100,
3130,
3040,
3090,
22014,
35.992074183648356,
-37.48556156392215,
-14.597109228916693,
-22.888452335005454,
3073.079328757119,
3236.5,
3399.920671242881,
-0.10098604742337765,
3115,
3236.5,
3163.9807508863887,
109.94641520154671,
276523
],
[
3060,
3060,
2990,
2995,
31508,
30.46460746186419,
-49.66718430457422,
-21.6111242440482,
-28.056060060526022,
3027.9559987533603,
3222.5,
3417.0440012466397,
-0.12074104033926436,
3075,
3222.5,
3130.1846007091112,
109.2359569728648,
245015
],
[
2995,
3640,
2985,
3300,
1670485,
54.58119595714713,
-34.31469859648587,
-24.151839114535733,
-10.162859481950136,
3027.5790893792387,
3223.25,
3418.9209106207613,
-0.12141218374048636,
3118,
3223.25,
3164.147680567289,
148.21910290337445,
1915500
],
[
3375,
3490,
3160,
3190,
329981,
48.101611987661386,
-30.67027590671296,
-25.45552647297118,
-5.21474943374178,
3027.5790893792387,
3223.25,
3418.9209106207613,
-0.12141218374048636,
3135,
3223.25,
3169.3181444538313,
161.20345269599056,
1585519
],
[
3200,
3830,
3200,
3370,
1019010,
57.08051157703701,
-13.106465811800263,
-22.985714340736997,
9.879248528936735,
3024.8954476243707,
3224.75,
3424.6045523756293,
-0.12395041623420686,
3189,
3224.75,
3209.4545155630653,
195.40320607484836,
2604529
]
] | no news data |
0 | [
[
2230,
2240,
2200,
2210,
185942,
38.212332905283745,
-31.416088752165706,
-35.57163232182687,
4.1555435696611625,
2185.890073102663,
2276.75,
2367.609926897337,
-0.07981546230138321,
2259,
2276.75,
2255.346425501839,
65.06574401168922,
-436584
],
[
2205,
2245,
2205,
2225,
145209,
40.73387072443555,
-31.95579964576109,
-34.848465786613716,
2.8926661408526257,
2180.72828304568,
2272,
2363.27171695432,
-0.08034482126260546,
2252,
2272,
2249.277140401471,
63.27533372513999,
-291375
],
[
2265,
2265,
2155,
2180,
463343,
35.988854999239145,
-35.604224993782736,
-34.999617628047524,
-0.6046073657352125,
2167.364754976668,
2265.5,
2363.635245023332,
-0.0866345133730586,
2233,
2265.5,
2235.421712321177,
66.61280988763,
-754718
],
[
2160,
2185,
2085,
2110,
404227,
30.11260219110548,
-43.64097733204699,
-36.72788956884742,
-6.91308776319957,
2145.209673118271,
2252.25,
2359.290326881729,
-0.09505190532288069,
2192,
2252.25,
2210.3373698569417,
68.9976091813707,
-1158945
],
[
2100,
2115,
2055,
2075,
269621,
27.679062128322382,
-52.232267883883196,
-39.828765231854575,
-12.403502652028621,
2119.1298559895367,
2237.25,
2355.3701440104633,
-0.1055940498473244,
2160,
2237.25,
2183.2698958855535,
68.3549228112728,
-1428566
],
[
2075,
2130,
2065,
2110,
360583,
33.46930716486181,
-55.57607366798402,
-42.97822691908047,
-12.59784674890355,
2101.448359980567,
2227.25,
2353.051640019433,
-0.11296589068980388,
2140,
2227.25,
2168.615916708443,
68.11528546761046,
-1067983
],
[
2090,
2110,
2040,
2065,
331463,
30.12927445660281,
-61.15226254535128,
-46.61303404433463,
-14.539228501016645,
2074.5563158374553,
2216,
2357.4436841625447,
-0.1276567546593364,
2108,
2216,
2147.8927333667543,
68.24990793420972,
-1399446
],
[
2085,
2160,
2075,
2145,
199821,
41.337280280578305,
-58.44241323223059,
-48.97890988191383,
-9.463503350316763,
2067.134586705566,
2210,
2352.865413294434,
-0.12928996678229313,
2101,
2210,
2147.314186693404,
70.16062879605188,
-1199625
],
[
2140,
2200,
2105,
2105,
160866,
38.05065689337908,
-58.844184702209986,
-50.951964845973066,
-7.89221985623692,
2054.086683281412,
2202.25,
2350.413316718588,
-0.13455630988179162,
2100,
2202.25,
2138.8513493547234,
71.9348695963339,
-1360491
],
[
2100,
2145,
2075,
2090,
59841,
36.866905036799885,
-59.68495511655601,
-52.698562900089655,
-6.986392216466356,
2039.6108434509947,
2194.75,
2349.8891565490053,
-0.14137296416357698,
2103,
2194.75,
2129.081079483779,
71.7966646251672,
-1420332
]
] | no news data |
0 | [
[
8580,
8740,
8470,
8630,
347139,
60.059214473063406,
154.3096503367542,
187.50982058145223,
-33.20017024469803,
7667.849082175842,
8424,
9180.150917824158,
-0.17952300992976203,
8434,
8424,
8469.245743488373,
437.34961924244374,
14231200
],
[
8670,
8860,
8540,
8590,
470547,
59.00949193163159,
154.41725571714596,
180.89130760859098,
-26.474051891445015,
7769.2688759919665,
8464.5,
9159.731124008034,
-0.16426986213197092,
8528,
8464.5,
8493.396594790698,
428.96750358226916,
13760653
],
[
8910,
8920,
8560,
8660,
390131,
60.31664366852024,
158.32586670500677,
176.37821942787414,
-18.05235272286737,
7894.375707895679,
8509.5,
9124.624292104321,
-0.1445735453562069,
8630,
8509.5,
8526.717275832558,
424.0412533263928,
14150784
],
[
8810,
9070,
8700,
8740,
792259,
61.815322125723256,
165.9656517615349,
174.2957058946063,
-8.3300541330714,
8003.217615749961,
8552,
9100.78238425004,
-0.12834012728017768,
8656,
8552,
8569.373820666046,
423.0383066602219,
14943043
],
[
8730,
8730,
8360,
8410,
288731,
52.934598976804686,
143.73510556067959,
168.18358582782096,
-24.448480267141377,
8123.422171579503,
8502.5,
8881.577828420497,
-0.08916855711155475,
8606,
8502.5,
8537.499056532837,
419.96414189877754,
14654312
],
[
8410,
8530,
8200,
8240,
193873,
49.02702340361346,
111.11875049664013,
156.77061876158479,
-45.65186826494465,
8091.121230677875,
8487,
8882.878769322124,
-0.09329062550303388,
8528,
8487,
8477.99924522627,
413.53813176315055,
14460439
],
[
8210,
8410,
8160,
8260,
165450,
49.49933716009426,
85.89375720718817,
142.59524645070547,
-56.7014892435173,
8072.853317522257,
8480,
8887.146682477742,
-0.09602516096173164,
8462,
8480,
8434.399396181016,
401.8568366372112,
14625889
],
[
8270,
8390,
8190,
8190,
111116,
47.82888670374533,
59.56769400653866,
125.98973596187213,
-66.42204195533347,
8038.032919552741,
8457.5,
8876.967080447259,
-0.09919410711138255,
8368,
8457.5,
8385.519516944812,
387.4384911631247,
14514773
],
[
8170,
8260,
8030,
8040,
131769,
44.37321103048531,
26.297214929030815,
106.05123175530387,
-79.75401682627306,
7976.420959002589,
8435,
8893.57904099741,
-0.10873243414283595,
8228,
8435,
8316.415613555851,
376.192884651473,
14383004
],
[
8210,
8370,
8050,
8200,
116728,
48.63619137114738,
12.694449669685127,
87.37987533818013,
-74.685425668495,
7967.635565319704,
8405.5,
8843.364434680296,
-0.10418522031534014,
8186,
8405.5,
8293.13249084468,
372.8933928906535,
14499732
]
] | no news data |
0 | [
[
3825,
3825,
3750,
3765,
9957,
46.407545690917104,
11.435697682258251,
42.06725885108025,
-30.631561168821996,
3761.3079485521557,
3890.25,
4019.1920514478443,
-0.06628985358156636,
3806,
3890.25,
3836.5231224222284,
120.89732179050719,
867634
],
[
3765,
3795,
3755,
3770,
18681,
46.94352366050041,
4.458109553928807,
34.545428991649956,
-30.08731943772115,
3757.8345547469507,
3889.5,
4021.1654452530493,
-0.06770301851294473,
3796,
3889.5,
3823.218497937783,
115.11894166261384,
886315
],
[
3775,
3780,
3730,
3780,
17647,
48.06229347431006,
-0.26174564124630706,
27.583994065070705,
-27.845739706317012,
3743.464916740251,
3881.5,
4019.535083259749,
-0.07112460814620594,
3784,
3881.5,
3814.5747983502265,
110.46758868671284,
903962
],
[
3785,
3840,
3740,
3775,
14621,
47.52271051316165,
-4.355515430727792,
21.196092165911004,
-25.551607596638796,
3730.3008003372875,
3873.25,
4016.1991996627125,
-0.07381356724338091,
3781,
3873.25,
3806.6598386801816,
109.71990378051908,
889341
],
[
3895,
3895,
3700,
3760,
28788,
45.85934563266362,
-8.709830617008265,
15.214907609327152,
-23.924738226335418,
3716.144097912452,
3864.5,
4012.855902087548,
-0.0767788340471203,
3770,
3864.5,
3797.3278709441456,
115.81133922476772,
860553
],
[
3765,
3780,
3700,
3745,
9963,
44.19351977131485,
-13.2186549866924,
9.528195090123242,
-22.74685007681564,
3700.2916371266297,
3856.5,
4012.7083628733703,
-0.08101043063574243,
3766,
3856.5,
3786.8622967553165,
113.2533864229986,
850590
],
[
3745,
3765,
3670,
3720,
12208,
41.48854403465404,
-18.594871743719068,
3.9035817233547805,
-22.498453467073848,
3685.4626546206177,
3844.25,
4003.0373453793823,
-0.08261031170157106,
3756,
3844.25,
3773.489837404253,
111.94957310707014,
838382
],
[
3735,
3735,
3690,
3720,
11857,
41.48854403465404,
-22.595100009267753,
-1.3961546231697257,
-21.19894538609803,
3676.743144420539,
3831.25,
3985.756855579461,
-0.08065610731717376,
3744,
3831.25,
3762.791869923403,
107.16746074227942,
838382
],
[
3720,
3725,
3670,
3700,
7178,
39.25906162418766,
-27.067129561942238,
-6.530349610924228,
-20.536779951018012,
3660.346725325461,
3820.75,
3981.153274674539,
-0.08396428694603876,
3729,
3820.75,
3750.2334959387226,
103.44121354640232,
831204
],
[
3690,
3775,
3690,
3755,
16910,
47.59850245663604,
-25.874934715041036,
-10.39926663174759,
-15.475668083293446,
3655.807526629898,
3813,
3970.192473370102,
-0.0824508121532138,
3728,
3813,
3751.1867967509784,
102.1239840073736,
848114
]
] | no news data |
0 | [
[
48200,
51600,
47650,
49800,
260672,
57.76467099562725,
-98.63726115290774,
-662.7987452284431,
564.1614840755353,
44188.07229119554,
46752.5,
49316.92770880446,
-0.10970227084346129,
48000,
46752.5,
47749.70772384321,
1807.670101076907,
439480
],
[
50900,
51200,
49950,
50200,
121604,
59.314211086641706,
121.15322791832295,
-506.0083505990899,
627.1615785174129,
44111.18308681657,
47000,
49888.81691318343,
-0.12292837928440124,
48460,
47000,
48239.76617907457,
1778.5508081428422,
561084
],
[
51000,
51100,
49150,
50000,
89978,
58.16514647575086,
276.0186740234931,
-349.60294567457333,
625.6216196980664,
44197.525710937356,
47242.5,
50287.474289062644,
-0.12890826222416865,
49040,
47242.5,
48591.812943259654,
1790.797178989782,
471106
],
[
50000,
50000,
49200,
49700,
61505,
56.40015768495922,
370.27486485775444,
-205.62738356810775,
575.9022484258621,
44113.530188290766,
47350,
50586.469811709234,
-0.13670411031506796,
49560,
47350,
48813.450354607725,
1720.0259519190834,
409601
],
[
50100,
51500,
49700,
50600,
94523,
60.29288022238975,
511.69752303437417,
-62.16240224761137,
573.8599252819855,
43985.35152916008,
47527.5,
51069.64847083992,
-0.14905679746840975,
50060,
47527.5,
49170.760283686184,
1725.7383839248632,
504124
],
[
50700,
51000,
48500,
48900,
45396,
51.025682147758125,
481.05490453418315,
46.481059108747544,
434.5738454254356,
44022.18041299356,
47612.5,
51202.81958700644,
-0.15081415960121552,
49880,
47612.5,
49116.60822694895,
1781.0427850730875,
458728
],
[
49050,
49050,
46400,
46850,
86265,
42.53539289181674,
288.0322842900423,
94.7913041450065,
193.2409801450358,
43996.55348700184,
47597.5,
51198.44651299816,
-0.15130822051570617,
49210,
47597.5,
48663.28658155916,
1843.111157567867,
372463
],
[
47100,
47300,
46350,
46750,
42294,
42.1668099466801,
125.54410849433043,
100.9418650148713,
24.602243479459133,
44081.62538572316,
47632.5,
51183.37461427684,
-0.1490946145710111,
48560,
47632.5,
48280.62926524733,
1779.3175034558765,
330169
],
[
46750,
47750,
46500,
47150,
37285,
44.24789916366077,
28.716687474960054,
86.49682950688904,
-57.78014203192899,
44400.82266670998,
47740,
51079.17733329002,
-0.13989012707540927,
48050,
47740,
48054.50341219786,
1741.5091103518853,
367454
],
[
46900,
47950,
46750,
46800,
39493,
42.79673377359365,
-75.39273568807403,
54.118916467896426,
-129.51165215597047,
44700.12090561442,
47827.5,
50954.87909438558,
-0.13077744370437838,
47290,
47827.5,
47803.60272975829,
1702.8298881838937,
327961
]
] | no news data |
0 | [
[
49550,
50400,
49150,
49750,
455056,
49.62866676405711,
-1109.401286336637,
-1070.8235136213116,
-38.57777271532541,
46407.900401209066,
51067.5,
55727.099598790934,
-0.18248786797046787,
49230,
51067.5,
49661.26827260271,
1628.875288088333,
3167983
],
[
50000,
50600,
49350,
49950,
458044,
50.694100995624595,
-1025.3174456166817,
-1061.7223000203858,
36.40485440370412,
46425.546420891704,
50850,
55274.453579108296,
-0.17401980645460358,
49500,
50850,
49719.014618082176,
1601.812767510595,
3626027
],
[
49850,
50500,
49550,
49550,
358570,
48.48524465758949,
-979.664095245018,
-1045.3106590653124,
65.64656382029443,
46395.113806859066,
50642.5,
54889.886193140934,
-0.1677399888686749,
49590,
50642.5,
49685.21169446575,
1555.2547126884097,
3267457
],
[
49750,
49950,
49250,
49650,
374300,
49.08255677450109,
-924.7543296233926,
-1021.1993931769284,
96.44506355353587,
46683.88174885031,
50365,
54046.11825114969,
-0.1461776333227316,
49620,
50365,
49678.1693555726,
1494.1650903535233,
3641757
],
[
50300,
50500,
48300,
48550,
521001,
43.1549705949155,
-958.9446348529018,
-1008.7484415121232,
49.803806659221436,
47156.643484898275,
50017.5,
52878.356515101725,
-0.11439422262614983,
49490,
50017.5,
49452.53548445809,
1544.5818696139859,
3120756
],
[
48800,
50200,
48800,
50100,
526692,
51.9590848063741,
-851.1570433962115,
-977.230161888941,
126.07311849272946,
48127.259656015674,
49772.5,
51417.740343984326,
-0.06611041615286857,
49560,
49772.5,
49582.028387566475,
1552.1117360701298,
3647448
],
[
49500,
49550,
48050,
48100,
472959,
42.757049734695144,
-916.552439908548,
-965.0946174928624,
48.54217758431446,
48317.28214152534,
49552.5,
50787.71785847466,
-0.049854915835715975,
49190,
49552.5,
49285.62271005318,
1587.675183493692,
3174489
],
[
48700,
48700,
47600,
48400,
315622,
44.34914900562587,
-933.4114834448919,
-958.7579906832684,
25.34650723837649,
48208.21989871786,
49442.5,
50676.78010128214,
-0.049927900137822175,
48960,
49442.5,
49108.49816804255,
1552.8412418155713,
3490111
],
[
48200,
48250,
47450,
47450,
320641,
40.50707236075243,
-1011.7664436691484,
-969.3596812804444,
-42.40676238870401,
47819.33348141568,
49320,
50820.66651858432,
-0.06085427893691497,
48520,
49320,
48776.79853443404,
1509.7811531144591,
3169470
],
[
47650,
47850,
46900,
47200,
333265,
39.53638630306916,
-1081.5685755409286,
-991.8014601325414,
-89.76711540838721,
47463.57644742318,
49165,
50866.42355257682,
-0.06921279579281292,
48250,
49165,
48461.43882754724,
1469.796785034855,
2836205
]
] | 에코프로 "인니 비철금속 제련업체에 1천978억원 출자": 코스닥 상장사 에코프로는 인도네시아의 비철금속 제련 등 업체(PT BNSI)에 약 1천978억원을 출자한다고 24일 공시했습니다.이에 따라 출자 후 지분율은 20%가 됩니다.에코프로는 이번 조처의 목적을 "사업 다각화 및 밸류체인(가치사슬) 확장"이라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
8890,
8920,
8770,
8910,
25035,
41.65164518095374,
-80.90445492811159,
-114.6839452655826,
33.779490337471,
8785.33257056062,
8862,
8938.66742943938,
-0.017302511721818934,
8874,
8862,
8873.317897918532,
137.2365880099722,
-141218
],
[
8910,
8930,
8820,
8900,
32306,
40.95164997101679,
-72.98099111314878,
-106.34335443509583,
33.36236332194706,
8785.021038689205,
8863.5,
8941.978961310795,
-0.017708345757498745,
8890,
8863.5,
8878.654318334826,
135.29111743783133,
-173524
],
[
8930,
9080,
8800,
8820,
62884,
35.772204311948684,
-72.32322326822941,
-99.53932820172255,
27.216104933493142,
8781.318690614178,
8862,
8942.681309385822,
-0.01820837494602162,
8884,
8862,
8866.92345466786,
145.62746619227195,
-236408
],
[
8830,
8910,
8770,
8830,
23678,
36.84742505893964,
-70.18596101630465,
-93.66865476463897,
23.482693748334327,
8778.691017521769,
8858.5,
8938.308982478231,
-0.018018622222324542,
8870,
8858.5,
8859.538763734288,
145.2255043213954,
-212730
],
[
8890,
8890,
8660,
8770,
39163,
33.25066932786029,
-72.49795257372534,
-89.43451432645625,
16.93656175273091,
8766.147668336136,
8855,
8943.852331663864,
-0.020068284960782355,
8846,
8855,
8841.631010987432,
151.28082544129572,
-251893
],
[
8790,
8790,
8630,
8710,
25243,
30.08781537236561,
-78.26947926317189,
-87.20150731379938,
8.932028050627494,
8737.731328339367,
8846,
8954.268671660633,
-0.024478560176494035,
8806,
8846,
8815.304808789946,
151.90362362406032,
-277136
],
[
8730,
8730,
8480,
8630,
40817,
26.4721269123774,
-88.28113716216103,
-87.41743328347171,
-0.8637038786893214,
8692.755365574758,
8831,
8969.244634425242,
-0.03130894223196515,
8752,
8831,
8778.243847031958,
158.91050765091316,
-317953
],
[
8720,
8720,
8550,
8630,
14742,
26.472126912377405,
-95.1189758333112,
-88.95774179343961,
-6.161234039871587,
8657.382035043538,
8817,
8976.617964956462,
-0.036206865136999423,
8714,
8817,
8748.595077625567,
159.7026142472765,
-317953
],
[
8630,
8690,
8540,
8600,
9561,
25.157310282621104,
-101.78544230405896,
-91.52328189556349,
-10.262160408495475,
8620.159229063325,
8807,
8993.840770936675,
-0.042430060392114166,
8668,
8807,
8718.876062100455,
159.00957037247105,
-327514
],
[
8600,
8740,
8520,
8580,
14235,
24.29111228013104,
-107.44395088023884,
-94.70741569249856,
-12.736535187740287,
8582.395259240555,
8794.5,
9006.604740759445,
-0.04823577025628407,
8630,
8794.5,
8691.100849680364,
163.36602963158026,
-341749
]
] | no news data |
0 | [
[
8490,
9740,
8360,
9740,
686410,
64.81778739095628,
845.4865787898234,
1090.5389837536018,
-245.05240496377837,
6765.399448088374,
8871,
10976.600551911626,
-0.4747154891019335,
9132,
8871,
9095.036754406061,
702.163255762464,
7766308
],
[
9730,
10010,
9380,
9800,
366713,
65.17725791448851,
846.3416973289586,
1041.6995264686732,
-195.35782913971457,
7127.955199790721,
9022.5,
10917.04480020928,
-0.4199600554634036,
9288,
9022.5,
9236.029403524848,
697.0087374937166,
8133021
],
[
9700,
10570,
9660,
10410,
380801,
68.68084879276348,
886.0277110296593,
1010.5651633808704,
-124.53745235121119,
7334.012763990132,
9171,
11007.987236009869,
-0.4006078368792647,
9508,
9171,
9470.82352281988,
712.2223991013083,
8513822
],
[
10380,
10900,
10100,
10150,
323322,
65.64900537725693,
886.2828190740292,
985.7086945195023,
-99.42587544547303,
7627.235262713906,
9309,
10990.764737286094,
-0.361320171293607,
9718,
9309,
9606.658818255903,
718.4922277369291,
8190500
],
[
10050,
10280,
9660,
9910,
258921,
62.88925293222627,
857.2373017974078,
960.0144159750835,
-102.77711417767568,
7945.662055686423,
9427,
10908.337944313578,
-0.31427557957220276,
10002,
9427,
9667.327054604722,
711.4570686128628,
7931579
],
[
9720,
10180,
9650,
9710,
132984,
60.602922579283565,
808.7573403778606,
929.7630008556389,
-121.00566047777829,
8125.054043610806,
9500.5,
10875.945956389194,
-0.2895523301698214,
9996,
9500.5,
9675.861643683778,
698.4958494262298,
7798595
],
[
9770,
9780,
9100,
9320,
142167,
56.3043543570324,
730.4467456431412,
889.8997498131394,
-159.45300416999817,
8176.564549986651,
9523,
10869.435450013349,
-0.2827754804186388,
9900,
9523,
9604.689314947023,
697.1747173243563,
7656428
],
[
9320,
9660,
9170,
9300,
206817,
56.08465722017665,
659.1726700459312,
843.7543338596977,
-184.58166381376645,
8154.650922283568,
9496.5,
10838.349077716432,
-0.28259865797218586,
9678,
9496.5,
9543.751451957618,
682.3765232297594,
7449611
],
[
9170,
9430,
9140,
9430,
90411,
57.25225605706705,
606.1895889364823,
796.2413848750547,
-190.05179593857235,
8185.7781664746635,
9443.5,
10701.221833525336,
-0.2663677309313997,
9534,
9443.5,
9521.001161566095,
654.349628713348,
7540022
],
[
9350,
9450,
8900,
8900,
95739,
51.26762013372918,
515.4912822104307,
740.09136434213,
-224.6000821316993,
8281.747035828892,
9341,
10400.252964171108,
-0.22679648092733284,
9332,
9341,
9396.800929252877,
646.8960838052518,
7444283
]
] | no news data |
0 | [
[
18500,
18960,
17520,
17640,
355421,
46.66581979790145,
379.1060893204449,
89.24983067185724,
289.85625864858764,
13259.735030474665,
16730.5,
20201.264969525335,
-0.41490271892954006,
18282,
16730.5,
17967.120241780143,
990.3609980068949,
2337185
],
[
17500,
17630,
17260,
17360,
175644,
44.80266836744972,
318.44295925601546,
135.08845638868888,
183.35450286732657,
13434.47591077854,
16838.5,
20242.52408922146,
-0.4043144091482567,
18084,
16838.5,
17845.696193424115,
946.7637838635452,
2161541
],
[
17150,
17200,
16000,
16070,
714085,
37.395033837002195,
164.3799034020485,
140.94674579136083,
23.433157610687687,
13519.016590088957,
16873.5,
20227.98340991104,
-0.3976037466928666,
17614,
16873.5,
17490.556954739295,
976.2806564447205,
1447456
],
[
16860,
17400,
16030,
16260,
1234206,
38.99492416258077,
56.958649916439754,
124.1491266163766,
-67.19047669993685,
13567.988134596093,
16897,
20226.011865403907,
-0.3940358484232594,
17164,
16897,
17244.445563791436,
1004.4034666986691,
2681662
],
[
16280,
19100,
16280,
17970,
4261762,
51.10558572677339,
108.55785416655635,
121.03087212641256,
-12.473017959856207,
13784.19580563315,
17038.5,
20292.80419436685,
-0.38199421244438775,
17060,
17038.5,
17389.55645103315,
1135.5175047916214,
6943424
],
[
17980,
18000,
16800,
17610,
1332050,
48.90447654725209,
119.02950588198655,
120.63059887752736,
-1.6010929955408102,
14054.446735269963,
17169.5,
20284.55326473004,
-0.36285893761962057,
17054,
17169.5,
17433.64516082652,
1140.1233973065057,
5611374
],
[
17510,
17640,
16360,
16770,
845272,
44.128582725249906,
58.86878279997836,
108.27823566201756,
-49.4094528620392,
14327.696913345007,
17263,
20198.303086654993,
-0.3400687118872725,
16936,
17263,
17300.916128661214,
1150.1145832131838,
4766102
],
[
16890,
19150,
16890,
18860,
2543801,
55.71637911793412,
177.78709055282525,
122.18000664017912,
55.60708391264613,
14770.71627043646,
17481,
20191.28372956354,
-0.3100833738989234,
17494,
17481,
17612.732902928972,
1237.9635415550993,
7309903
],
[
19250,
19250,
17660,
17680,
1138417,
49.47708221529,
174.79958704804085,
132.70392272175147,
42.09566432628938,
15412.905077199202,
17653,
19893.0949228008,
-0.253791981283725,
17778,
17653,
17626.18632234318,
1263.1090028725923,
6171486
],
[
17790,
18180,
17300,
17710,
598881,
49.631513611721026,
172.86009470613863,
140.7351571186289,
32.12493758750972,
16144.372680554588,
17814.5,
19484.62731944541,
-0.18750201458872398,
17726,
17814.5,
17642.949057874546,
1235.7440740959787,
6770367
]
] | 아이티센글로벌, 한·일 디지털금융 생태계 확장 본격화: 실물자산 거래·국경 간 결제 등 사업 모델 구체화아이티센글로벌 최태원 상무가 ‘디파이 기술을 활용한 스테이블코인 생태계 확장 방안’을 발표 중인 모습. 아이티센글로벌 제공아이티센글로벌이 일본의 대표 스테이블코인 발행사 ‘JPYC’와 손잡고 한·일 디지털금융 생태계 확장에 나선다.23일 아이티센글로벌에 따르면 양사는 지난 19일 오픈블록체인·DID협회가 주관한 ‘스테이블코인 생태계 조성을 위한 전략’ 세미나에서 탈중앙금융(DeFi·디파이) 기술을 활용한 스테이블코인 생태계 확장 방안을 발표하는 등 협력 의지를 강조했다.디파이는 ‘탈중앙화 금융’의 약자다. 은행이나 증권사 등과 같은 중앙기관의 통제 없이 블록체인 기술과 자동화 계약(스마트 컨트랙트)을 이용해 금융 서비스를 제공하는 것을 의미한다. 누구나 인터넷만 연결돼 있으면 별도의 승인 절차 없이 예금, 대출, 투자 등 다양한 금융 활동에 참여할 수 있다는 것이 가장 큰 특징이다.이날 행사에는 아이티센글로벌의 초청으로 일본 JPYC도 참석했다. JPYC는 지난 8월 일본 최초로 스테이블코인 발행이 가능한 금융업 라이선스인 ‘자금이동업’ 등록을 완료한 바 있다. 양사는 지난해 양해각서(MOU)를 체결한 이후 스테이블코인 공동 연구와 출시 등을 논의하고 있다.세미나에서는 △스테이블코인의 글로벌 규제와 시장 동향 △보안과 활용 사례 △디파이를 기반으로 한 생태계 확장성이 조명됐다. 특히 일본 대형 금융권과 연계한 JPYC의 스테이블코인 사업 경험이 구체적인 실증 사례로 언급돼 큰 주목을 받았다.아이티센글로벌 관계자는 “기존 기술, 지식, 네트워크를 JPYC를 포함한 국내외 금융사들의 사업 영역과 융합시켜 한국과 일본을 넘어 세계 시장에서 새로운 디지털금융 패러다임을 성장시키는 데 기여하겠다”고 말했다.한편, 아이티센글로벌은 한·일 협력 생태계 조성을 선도하며 동북아 경제권에서 영역을 넓히겠다는 구상이다. 스테이블코인이 국가 간 송금·결제는 물론, 실물 연계 자산(RWA)과 토큰증권(ST) 등 디지털금융 모든 영역을 잇는 중요한 연결고리 역할을 하는 만큼, 금융 혁신의 핵심임을 강조했다. |
0 | [
[
327,
409,
327,
372,
87412914,
78.40622844067643,
3.242519281004604,
-0.2563240820832948,
3.4988433630878992,
294.85314980159944,
320.25,
345.64685019840056,
-0.15860640248805968,
328.4,
320.25,
328.87162874863157,
15.408837145171606,
86120801
],
[
336,
337,
325,
325,
2619854,
50.58490954342172,
2.8785977021030362,
0.37066027475397134,
2.5079374273490647,
295.4967861413033,
320.80000000000007,
346.10321385869685,
-0.1577507098422492,
329.8,
320.80000000000007,
328.09730299890526,
17.66534877765935,
83500947
],
[
325,
335,
324,
330,
2330020,
52.51526803935434,
2.959529824592039,
0.8884341847215849,
2.071095639870454,
296.43425451848225,
321.70000000000005,
346.96574548151784,
-0.15707644066843515,
332.20000000000005,
321.70000000000005,
328.4778423991242,
17.189252436397968,
85830967
],
[
330,
330,
319,
320,
2015820,
48.43964501090688,
2.1914905493388233,
1.1490454576450326,
1.0424450916937906,
297.3707642104163,
322.15000000000003,
346.92923578958374,
-0.15383663380154403,
332.4,
322.15000000000003,
326.78227391929937,
16.747162976655257,
83815147
],
[
320,
325,
318,
322,
1002315,
49.287339760011534,
1.72432028468927,
1.2641004230538802,
0.46021986163538986,
298.06821299952077,
322.55000000000007,
347.03178700047937,
-0.15180150054552347,
333.79999999999995,
322.55000000000007,
325.8258191354395,
16.05093704975131,
84817462
],
[
319,
345,
319,
339,
4934357,
55.921075841025804,
2.6947786780870615,
1.5502360740605163,
1.1445426040265452,
298.3676823841665,
323.7,
349.03231761583345,
-0.15651725434558827,
327.2,
323.7,
328.4606553083516,
16.761584403340503,
89751819
],
[
339,
341,
327,
332,
1293291,
52.855141577879266,
2.865995041255303,
1.8133878674994737,
1.0526071737558294,
298.9573917258968,
324.40000000000003,
349.84260827410327,
-0.15685948381074744,
328.6,
324.40000000000003,
329.1685242466813,
16.56432837453047,
88458528
],
[
332,
336,
324,
326,
788406,
50.30906500621655,
2.4888455247488537,
1.9484793989493499,
0.5403661257995038,
299.8902818514613,
324.95000000000005,
350.0097181485388,
-0.15423737897238812,
327.8,
324.95000000000005,
328.534819397345,
16.238304919206865,
87670122
],
[
326,
332,
324,
331,
1774013,
52.36819923656594,
2.563855498713849,
2.07155461890225,
0.4923008798115993,
300.7436490872415,
325.65000000000003,
350.55635091275855,
-0.15296392392297564,
330,
325.65000000000003,
329.027855517876,
15.649854567834947,
89444135
],
[
331,
339,
328,
332,
1063837,
52.78956588959974,
2.6731783501256245,
2.191879365146925,
0.4812989849786997,
300.9986842450817,
326.05000000000007,
351.10131575491846,
-0.1536654853851764,
332,
326.05000000000007,
329.6222844143008,
15.31772209870388,
90507972
]
] | no news data |
0 | [
[
2000,
2055,
1995,
2045,
92708,
67.8770881707195,
32.02908873986462,
29.22705971917568,
2.8020290206889378,
1850.0562841021163,
1949.5,
2048.9437158978835,
-0.10201971366800065,
1962,
1949.5,
1958.1188219328242,
87.01739174787976,
2855008
],
[
2040,
2195,
1920,
2120,
192577,
73.47100080978889,
43.21231412113684,
32.02411059956792,
11.188203521568923,
1832.0725502797,
1955,
2077.9274497203,
-0.12575698181104863,
2003,
1955,
1990.4950575462594,
100.44472090874548,
3047585
],
[
2145,
2145,
2045,
2050,
86430,
62.526705984374914,
45.89760678029711,
34.79880983571376,
11.098796944583349,
1830.6044005862304,
1955.75,
2080.8955994137696,
-0.12797709258726275,
2030,
1955.75,
2002.3960460370076,
100.41295512954937,
2961155
],
[
2050,
2130,
2035,
2065,
86580,
63.772061510448175,
48.675000096957774,
37.574047887962564,
11.10095220899521,
1826.0192891735373,
1960.2,
2094.3807108264627,
-0.13690512276957728,
2056,
1960.2,
2014.9168368296062,
100.02631547743871,
3047735
],
[
2065,
2150,
2060,
2065,
75964,
63.77206151044819,
50.296319645943186,
40.118502239558694,
10.177817406384492,
1822.3700358664523,
1962.95,
2103.5299641335478,
-0.14323336216770444,
2069,
1962.95,
2024.933469463685,
99.3101500861931,
3047735
],
[
2050,
2060,
1920,
1994,
84170,
53.932830609585004,
45.32958915416884,
41.16071962248073,
4.168869531688117,
1822.4656741225674,
1963.4,
2104.334325877433,
-0.14356150135217763,
2058.8,
1963.4,
2018.746775570948,
102.57371079432218,
2963565
],
[
2005,
2035,
1990,
2005,
34678,
55.0889506215469,
41.79919245372821,
41.28841418873023,
0.5107782649979811,
1823.2401196576634,
1965.4,
2107.559880342337,
-0.14466254232455142,
2035.8,
1965.4,
2015.9974204567586,
98.46130288044202,
2998243
],
[
2010,
2030,
1980,
1997,
60878,
54.027000226530745,
37.91869142114706,
40.614469635213595,
-2.695778214066536,
1826.7333825241399,
1968.6499999999999,
2110.56661747586,
-0.14417658545283316,
2025.2,
1968.6499999999999,
2012.197936365407,
94.99978124612474,
2937365
],
[
2010,
2010,
1945,
1980,
53996,
51.744315186949464,
33.09016563868431,
39.10960883590774,
-6.019443197223431,
1832.8959345769674,
1972.1499999999999,
2111.4040654230325,
-0.14122056174533637,
2008.2,
1972.1499999999999,
2005.7583490923257,
92.8569397285444,
2883369
],
[
1961,
2005,
1961,
2005,
81430,
54.77074327785967,
30.924338707823836,
37.472554810290966,
-6.54821610246713,
1840.8990318721014,
1977.1499999999999,
2113.400968127898,
-0.1378256259038498,
1996.2,
1977.1499999999999,
2005.6066792738607,
89.36715831936266,
2964799
]
] | no news data |
0 | [
[
4920,
4945,
4905,
4930,
64643,
49.489694330028854,
-41.205140893396674,
-58.426451338456054,
17.22131044505938,
4826.203542202054,
4937.25,
5048.296457797946,
-0.044983121291385104,
4968,
4937.25,
4956.324263878623,
101.24427695572821,
-1392251
],
[
4900,
4920,
4865,
4880,
72965,
45.22224594190446,
-44.40206756630687,
-55.62157458402622,
11.219507017719351,
4820.306640261823,
4932.25,
5044.193359738177,
-0.0453924110652042,
4938,
4932.25,
4941.059411102899,
98.65540003031906,
-1465216
],
[
4860,
4895,
4835,
4880,
98038,
45.22224594190446,
-46.400775728087865,
-53.77741481283856,
7.376639084750693,
4814.844308466993,
4928,
5041.155691533007,
-0.045923576109174746,
4914,
4928,
4928.847528882319,
95.89430002815342,
-1465216
],
[
4880,
4885,
4805,
4835,
113443,
41.48811860990389,
-51.027674991840286,
-53.227466848638905,
2.199791856798619,
4802.926807553092,
4923.5,
5044.073192446908,
-0.048978650328793845,
4889,
4923.5,
4910.078023105856,
94.75899288328532,
-1578659
],
[
4835,
4835,
4795,
4810,
93629,
39.53499014845381,
-56.0655285461562,
-53.79507918814237,
-2.2704493580138347,
4787.411610333498,
4918.25,
5049.088389666502,
-0.05320526189864355,
4867,
4918.25,
4890.062418484686,
90.84763624876494,
-1672288
],
[
4810,
4815,
4685,
4730,
157691,
34.01637881340886,
-65.75540778619052,
-56.187144907752,
-9.568262878438517,
4755.719442740447,
4910.75,
5065.780557259553,
-0.06313925867110017,
4827,
4910.75,
4858.0499347877485,
93.64423365956745,
-1829979
],
[
4730,
4765,
4715,
4745,
47809,
35.825212220469886,
-71.40126294250058,
-59.229968514701724,
-12.171294427798856,
4736.679376081331,
4906,
5075.320623918669,
-0.06902593718657533,
4800,
4906,
4835.439947830198,
90.52678839816977,
-1782170
],
[
4745,
4755,
4675,
4675,
130758,
31.487224930330694,
-80.59500971234411,
-63.502976754230204,
-17.092032958113904,
4702.20287891885,
4898.25,
5094.29712108115,
-0.08004782160206203,
4759,
4898.25,
4803.351958264158,
89.77487494115763,
-1912928
],
[
4670,
4720,
4665,
4720,
44105,
36.78641032399492,
-83.28988242703781,
-67.46035788879173,
-15.829524538246076,
4679.2820728561355,
4890.75,
5102.2179271438645,
-0.086476686456623,
4736,
4890.75,
4786.681566611327,
87.29095530250352,
-1868823
],
[
4685,
4765,
4680,
4720,
62138,
36.78641032399492,
-84.45207748923985,
-70.85870180888136,
-13.593375680358491,
4656.650648365226,
4881,
5105.349351634774,
-0.09192761796139086,
4718,
4881,
4773.345253289062,
87.12731563803898,
-1868823
]
] | no news data |
0 | [
[
1613,
1693,
1558,
1595,
3690059,
67.24946734028781,
53.08754789925183,
63.21083005630736,
-10.123282157055527,
1424.8212745172775,
1533.4499999999998,
1642.0787254827221,
-0.14167886202057103,
1527.6000000000001,
1533.4499999999998,
1530.5714543669633,
107.41293992335778,
111090971
],
[
1531,
1607,
1531,
1587,
1290318,
65.95929185507968,
54.19634007808668,
61.40793206066323,
-7.21159198257655,
1430.5240750190057,
1530.8999999999996,
1631.2759249809935,
-0.13113322226271332,
1547.6000000000001,
1530.8999999999996,
1541.8571634935709,
105.1691585002608,
109800653
],
[
1580,
1584,
1490,
1521,
923175,
56.3537590523803,
49.18247252500146,
58.96284015353088,
-9.780367628529419,
1433.3411052357835,
1526.3999999999996,
1619.4588947642158,
-0.1219325141040568,
1560.4,
1526.3999999999996,
1537.685730794857,
104.58564717881362,
108877478
],
[
1521,
1521,
1482,
1487,
373929,
52.141198564071956,
41.981493985974794,
55.566570920019664,
-13.58507693404487,
1434.8288728576401,
1520.1499999999996,
1605.4711271423591,
-0.1122535633225136,
1552.4000000000003,
1520.1499999999996,
1527.5485846358856,
99.90095809461265,
108503549
],
[
1480,
1497,
1457,
1467,
375732,
49.783727183101526,
34.26583850399106,
51.30642443681394,
-17.04058593282288,
1434.5810462200423,
1513.2999999999995,
1592.0189537799567,
-0.10403615116626878,
1531.4000000000003,
1513.2999999999995,
1515.4388677087086,
95.62231823071176,
108127817
],
[
1488,
1488,
1410,
1410,
443475,
43.71711225580241,
23.28330684712091,
45.70180091887534,
-22.41849407175443,
1416.7758214119397,
1506.6999999999998,
1596.62417858806,
-0.11936573782180948,
1494.4,
1506.6999999999998,
1494.351094166967,
94.36358121423234,
107684342
],
[
1423,
1459,
1411,
1428,
268305,
45.95677492969517,
15.849319858437639,
39.7313047067878,
-23.881984848350164,
1408.8995724210151,
1504.4499999999998,
1600.0004275789845,
-0.1270237330306553,
1462.6,
1504.4499999999998,
1481.0808753335737,
91.12332541321575,
107952647
],
[
1412,
1424,
1400,
1406,
263185,
43.66949525129835,
8.089366293418834,
33.40291702411401,
-25.313550730695177,
1396.6255760333738,
1501.1,
1605.574423966626,
-0.13919715404253694,
1439.6000000000001,
1501.1,
1466.064700266859,
86.61451645512892,
107689462
],
[
1410,
1420,
1371,
1384,
286308,
41.447938822139044,
0.1624583288780741,
26.754825285066826,
-26.59236695618875,
1378.1386532988683,
1493.55,
1608.9613467011316,
-0.15454634488451222,
1419,
1493.55,
1449.6517602134873,
83.92776527976257,
107403154
],
[
1398,
1410,
1367,
1409,
231080,
44.87951927028247,
-4.055631481846376,
20.592733931684187,
-24.648365413530563,
1367.4923290060985,
1487.6000000000001,
1607.7076709939017,
-0.16147844984391177,
1407.3999999999999,
1487.6000000000001,
1441.5214081707898,
81.00435347406524,
107634234
]
] | no news data |
0 | [
[
8680,
8700,
8610,
8640,
58105,
60.0676731134068,
83.09421118956925,
59.116628418421215,
23.977582771148036,
8109.844136480329,
8475.5,
8841.15586351967,
-0.08628537868436569,
8660,
8475.5,
8617.259065917071,
135.01806292559607,
766136
],
[
8690,
8850,
8660,
8850,
98080,
69.6079237002032,
97.74764602324831,
66.84283193938664,
30.904814083861666,
8130.1055563701475,
8508,
8885.894443629853,
-0.08883273240005947,
8708,
8508,
8663.807252733657,
140.3739155737678,
864216
],
[
8840,
8940,
8700,
8830,
172077,
67.94307134819528,
106.51888247671923,
74.77804204685316,
31.74084042986607,
8149.468868279056,
8536,
8922.531131720943,
-0.09056493245570382,
8740,
8536,
8697.045802186927,
147.49006446135581,
692139
],
[
8780,
8820,
8600,
8690,
89881,
57.56415722619245,
101.00895226246757,
80.02422408997604,
20.98472817249153,
8178.003559977718,
8555,
8931.996440022282,
-0.08813476096371282,
8734,
8555,
8695.636641749541,
153.38363128554468,
602258
],
[
8680,
8740,
8540,
8560,
83474,
49.93598691399507,
85.17058582950813,
81.05349643788247,
4.117089391625655,
8199.342697108488,
8565,
8930.657302891512,
-0.08538407539790117,
8714,
8565,
8668.509313399634,
156.71337190800577,
518784
],
[
8570,
8570,
8260,
8420,
130412,
43.28381945103524,
60.622913144658014,
76.96737977923759,
-16.344466634579575,
8210.242521288625,
8568.5,
8926.757478711375,
-0.08362198254335657,
8670,
8568.5,
8618.807450719709,
167.66241677171965,
388372
],
[
8400,
8760,
8400,
8740,
141261,
57.2891746099369,
66.22661217339919,
74.81922625806992,
-8.592614084670728,
8237.445551942881,
8588,
8938.554448057119,
-0.08163820401889121,
8648,
8588,
8643.045960575768,
181.4008155737397,
529633
],
[
8820,
8820,
8590,
8720,
98422,
56.35255029888922,
68.26681383781579,
73.5087437740191,
-5.241929936203306,
8317.607825820587,
8615,
8912.392174179413,
-0.06904055117339823,
8626,
8615,
8658.436768460615,
184.87218588990115,
431211
],
[
9600,
9700,
8750,
8790,
1312091,
58.886126571815616,
74.67133863087292,
73.74126274538986,
0.9300758854830633,
8389.46756331325,
8642,
8894.53243668675,
-0.058443054081636164,
8646,
8642,
8684.749414768492,
241.6670297549082,
1743302
],
[
8780,
8820,
8590,
8590,
289160,
49.96259549591641,
62.88375733049543,
71.56976166241098,
-8.686004331915555,
8430.179700005883,
8652.5,
8874.820299994117,
-0.05138868534969472,
8652,
8652.5,
8665.799531814795,
240.83367048670047,
1454142
]
] | no news data |
0 | [
[
8090,
8180,
7890,
8070,
115209,
46.001928819253905,
-273.1080523568062,
-385.8762932489935,
112.7682408921873,
6979.634948096551,
7919.5,
8859.365051903449,
-0.23735464408193677,
7844,
7919.5,
7855.614379889847,
301.2087930382283,
-444350
],
[
8090,
8180,
7820,
7930,
140448,
42.62076287191162,
-248.00754839329056,
-358.3025442778529,
110.29499588456235,
7021.834536638959,
7879,
8736.16546336104,
-0.2175822980990075,
7876,
7879,
7870.491503911879,
305.40816496406916,
-584798
],
[
7930,
7980,
7830,
7960,
73894,
43.577777414114486,
-223.12245214388986,
-331.2665258510603,
108.14407370717043,
7119.713836335867,
7832,
8544.286163664134,
-0.18189125731974803,
7928,
7832,
7888.3932031295035,
294.30758175234996,
-510904
],
[
7960,
7960,
7720,
7810,
78074,
39.98662980221352,
-213.04868782149333,
-307.6229582451469,
94.57427042365356,
7190.7021652493295,
7790,
8389.29783475067,
-0.15386337220813107,
7954,
7790,
7872.714562503603,
290.4284687700393,
-588978
],
[
7730,
7990,
7730,
7890,
72157,
42.698790277689376,
-196.34646577036892,
-285.3676597501913,
89.02119397982239,
7255.702677506925,
7760,
8264.297322493074,
-0.12997353672501913,
7932,
7760,
7876.171650002882,
288.2550067150365,
-516821
],
[
7980,
7980,
7670,
7760,
101436,
39.569365603139396,
-191.3934830719636,
-266.5728244145458,
75.17934134258218,
7320.357867894039,
7728.5,
8136.642132105961,
-0.1056200121901949,
7870,
7728.5,
7852.9373200023065,
289.80822052110534,
-618257
],
[
7680,
7810,
7660,
7730,
51859,
38.861531586137446,
-187.72498115073904,
-250.80325576178444,
63.0782746110454,
7355.942998007444,
7742.5,
8129.057001992556,
-0.09985327787989828,
7830,
7742.5,
7828.349856001845,
279.8219190553121,
-670116
],
[
7730,
7810,
7650,
7660,
50047,
37.189832763209274,
-188.2955282933617,
-238.3017102680999,
50.00618197473818,
7434.945435628685,
7761,
8087.054564371315,
-0.08402385372279729,
7770,
7761,
7794.679884801477,
271.2632105513613,
-720163
],
[
7660,
7750,
7630,
7630,
43173,
36.46584323822728,
-188.98988256985012,
-228.43934472844995,
39.44946215859983,
7492.953540764684,
7773.5,
8054.046459235316,
-0.07218021720854607,
7734,
7773.5,
7761.743907841182,
260.45869551197836,
-763336
],
[
7650,
7850,
7640,
7740,
95715,
41.00116018340244,
-178.60523270020622,
-218.4725223228012,
39.867289622594996,
7532.475900055794,
7785,
8037.524099944206,
-0.06487452792400919,
7704,
7785,
7757.395126272946,
257.5687886896942,
-667621
]
] | no news data |
0 | [
[
5920,
5920,
5820,
5840,
85653,
43.191986590969826,
-50.40239705499607,
-74.24960756452259,
23.84721050952652,
5703.73827272359,
5870.5,
6037.26172727641,
-0.05681346640879314,
5894,
5870.5,
5875.184157033989,
140.70243332648835,
391032
],
[
5890,
5900,
5770,
5770,
86548,
38.47396207109927,
-55.195999382444825,
-70.43888592810704,
15.242886545662216,
5692.03264849663,
5863.5,
6034.96735150337,
-0.05848634825731051,
5868,
5863.5,
5854.147325627192,
139.93797380316775,
304484
],
[
5800,
5830,
5700,
5720,
90229,
35.49173383654443,
-62.31126047224279,
-68.8133608369342,
6.502100364691401,
5684.023108174862,
5848,
6011.976891825138,
-0.0560796483670104,
5826,
5848,
5827.317860501754,
139.2281185315129,
214255
],
[
5730,
5740,
5640,
5650,
88362,
31.777981086703303,
-72.75984097880973,
-69.6026568653093,
-3.157184113500435,
5663.75129991777,
5829.5,
5995.24870008223,
-0.056865494496004886,
5770,
5829.5,
5791.854288401403,
136.42611006497626,
125893
],
[
5740,
5740,
5610,
5610,
63133,
29.855522133203184,
-83.30776199131924,
-72.34367789051129,
-10.964084100807952,
5631.055111617982,
5812,
5992.944888382018,
-0.06226596296697102,
5718,
5812,
5755.483430721123,
135.96710220319224,
62760
],
[
5610,
5640,
5470,
5510,
92171,
25.67387909110234,
-98.59963444281493,
-77.59486920097203,
-21.004765241842904,
5571.7953867364995,
5792.5,
6013.2046132635005,
-0.076203578166077,
5652,
5792.5,
5706.386744576898,
138.3980234743928,
-29411
],
[
5520,
5640,
5490,
5510,
35345,
25.673879091102336,
-109.45680363480915,
-83.96725608773946,
-25.48954754706969,
5523.311682728118,
5775.5,
6027.688317271882,
-0.0873303843033094,
5600,
5775.5,
5667.109395661519,
139.22673608336476,
-29411
],
[
5470,
5510,
5430,
5470,
67039,
24.107476487018126,
-119.90664498312617,
-91.15513386681681,
-28.75151111630936,
5475.969024362108,
5762.5,
6049.030975637892,
-0.09944675944048312,
5550,
5762.5,
5627.687516529215,
134.996254934553,
-96450
],
[
5450,
5510,
5430,
5470,
43590,
24.107476487018126,
-126.72738512801152,
-98.26958411905576,
-28.457801008955755,
5435.240275431356,
5750,
6064.759724568644,
-0.10948164332822394,
5514,
5750,
5596.150013223372,
131.06795101065637,
-96450
],
[
5470,
5560,
5470,
5550,
26074,
33.51613158604709,
-124.245316750038,
-103.46473064525222,
-20.780586104785783,
5412.042735771812,
5739,
6065.957264228188,
-0.11394224228199626,
5502,
5739,
5586.920010578698,
128.13452593846662,
-70376
]
] | no news data |
0 | [
[
68400,
69100,
67900,
68400,
45337,
55.51483915068416,
1013.8785540479876,
985.2495497684837,
28.629004279503874,
64451.59997226789,
67640,
70828.4000277321,
-0.09427557740189552,
69000,
67640,
68539.80247703742,
1959.1337212326569,
29190
],
[
68000,
68000,
66100,
66700,
42979,
46.73552198255751,
809.5564137911861,
950.1109225730243,
-140.5545087818382,
64826.22148007816,
67740,
70653.77851992183,
-0.08602829996816763,
68400,
67740,
68171.84198162993,
1983.4813125731814,
-13789
],
[
66100,
67300,
65000,
65600,
50151,
42.09650328193021,
552.4999630054663,
870.5887306595127,
-318.0887676540465,
64868.84526073677,
67750,
70631.15473926323,
-0.08505253842843487,
67640,
67750,
67657.47358530395,
2006.0897902465256,
-63940
],
[
66200,
66500,
64800,
65900,
28451,
43.736779051624374,
368.73778688555467,
770.2185419047212,
-401.4807550191665,
64648.131900638924,
67620,
70591.86809936108,
-0.08789908605031281,
67040,
67620,
67305.97886824317,
1984.2262338003452,
-35489
],
[
65300,
65700,
64600,
65300,
47081,
41.2216944551432,
172.6991840920382,
650.7146703421846,
-478.0154862501464,
64345.2547874071,
67485,
70624.7452125929,
-0.093050165595107,
66380,
67485,
66904.78309459455,
1935.352931386035,
-82570
],
[
64700,
65500,
62800,
63600,
58628,
35.068443288150974,
-118.47293130564503,
496.87715001261864,
-615.3500813182636,
63721.77363854332,
67310,
70898.22636145668,
-0.10661792784004387,
65420,
67310,
66243.82647567564,
1989.9705791441754,
-141198
],
[
64200,
64400,
63100,
63600,
73007,
35.068443288150974,
-345.24911366787273,
328.45189727652036,
-673.7010109443931,
63222.10499091954,
67165,
71107.89500908046,
-0.11740921637997342,
64800,
67165,
65715.0611805405,
1940.686966348163,
-141198
],
[
63300,
64000,
62200,
62700,
49400,
32.124197608687865,
-590.783169778806,
144.60488386545507,
-735.3880536442612,
62682.976876996414,
67035,
71387.02312300359,
-0.12984330940564143,
64220,
67035,
65112.048944432405,
1930.637897323294,
-190598
],
[
62800,
64900,
61500,
64600,
92234,
43.003509951571154,
-624.853633457984,
-9.286819599232743,
-615.5668138587512,
62565.68378807031,
66995,
71424.31621192969,
-0.13222826216671962,
63960,
66995,
65009.63915554593,
2035.5923332287732,
-98364
],
[
64700,
65700,
64400,
64700,
80307,
43.51665244369498,
-636.4489695774755,
-134.71924959488132,
-501.7297199825942,
62411.71521312687,
66935,
71458.28478687313,
-0.13515454655630488,
63840,
66935,
64947.71132443674,
1983.0500237124324,
-18057
]
] | no news data |
0 | [
[
3480,
3530,
3450,
3505,
210150,
53.1615023914752,
98.49467864929329,
58.36149583986168,
40.13318280943161,
2631.29816933895,
3284.5,
3937.70183066105,
-0.3977481081814887,
3528,
3284.5,
3488.365347775385,
156.89509231708473,
12607886
],
[
3420,
3505,
3405,
3420,
226757,
49.80913797397863,
88.59196982566664,
64.40759063702268,
24.18437918864396,
2653.0273004163837,
3301.5,
3949.9726995836163,
-0.3928351958707353,
3497,
3301.5,
3474.6922782203083,
152.83115715157868,
12381129
],
[
3420,
3490,
3395,
3395,
149079,
48.83374466789576,
77.82954017951351,
67.09198054552085,
10.73755963399266,
2678.7989607648237,
3318.25,
3957.7010392351763,
-0.3854146247179545,
3453,
3318.25,
3458.753822576247,
148.7003602121802,
12232050
],
[
3395,
3400,
3300,
3335,
262710,
46.48116842592764,
63.724166067233455,
66.41841764986339,
-2.6942515826299314,
2709.377683610425,
3333.75,
3958.122316389575,
-0.37457656776277476,
3427,
3333.75,
3434.003058060998,
145.22176305416733,
11969340
],
[
3335,
3370,
3305,
3340,
175857,
46.71155658289432,
52.34560610955259,
63.60385534180123,
-11.258249232248637,
2747.3130821884233,
3351,
3954.6869178115767,
-0.36030254718685567,
3399,
3351,
3415.2024464487986,
139.4916371217268,
12145197
],
[
3340,
3695,
3255,
3310,
2281964,
45.447406702957196,
40.44108641496405,
58.971301556433794,
-18.530215141469746,
2784.348624742719,
3366.25,
3948.151375257281,
-0.34572677326834367,
3360,
3366.25,
3394.161957159039,
160.9565201844606,
9863233
],
[
3315,
3640,
3285,
3365,
2572579,
48.214407569898036,
35.04078082615615,
54.185197410378265,
-19.144416584222114,
2825.766082103097,
3383.75,
3941.733917896903,
-0.32980209406540273,
3349,
3383.75,
3388.3295657272315,
174.81676874271344,
12435812
],
[
3365,
3380,
3280,
3280,
302167,
44.46109312528698,
23.629820255709546,
48.07412197944452,
-24.444301723734974,
2871.164885888942,
3398.75,
3926.335114111058,
-0.31045832386086525,
3326,
3398.75,
3366.6636525817853,
169.47271383251962,
12133645
],
[
3285,
3310,
3250,
3270,
141780,
44.02686135111492,
13.622602483926585,
41.183818080340934,
-27.56121559641435,
2925.2804281575773,
3414.5,
3903.7195718424227,
-0.28655414956358044,
3313,
3414.5,
3347.3309220654282,
161.65323427305393,
11991865
],
[
3270,
3330,
3250,
3305,
145432,
46.01420818055917,
8.418969158639356,
34.630848296000615,
-26.211879137361258,
2977.3008170436224,
3429.75,
3882.1991829563776,
-0.26383799574684896,
3306,
3429.75,
3338.8647376523427,
155.82086039640723,
12137297
]
] | no news data |
0 | [
[
9730,
10010,
9380,
9800,
366713,
67.49399420877202,
848.1473005320986,
1042.3666918349372,
-194.21939130283863,
7127.955199790726,
9022.5,
10917.044800209274,
-0.4199600554634025,
9288,
9022.5,
9236.226592758536,
700.4462108214407,
8092912
],
[
9700,
10570,
9660,
10410,
380801,
70.56748181753197,
887.6402717908477,
1011.4214078261194,
-123.78113603527174,
7334.012763990137,
9171,
11007.987236009863,
-0.40060783687926366,
9508,
9171,
9470.981274206828,
715.4143386199092,
8473713
],
[
10380,
10900,
10100,
10150,
323322,
67.63220152303589,
887.7257589959554,
986.6822780600867,
-98.95651906413127,
7627.235262713912,
9309,
10990.764737286088,
-0.36132017129360583,
9718,
9309,
9606.785019365463,
721.45617157563,
8150391
],
[
10050,
10280,
9660,
9910,
258921,
64.94670461877386,
858.5309041396049,
961.0520032759904,
-102.52109913638549,
7945.662055686429,
9427,
10908.337944313571,
-0.3142755795722013,
10002,
9427,
9667.42801549237,
714.2093021773708,
7891470
],
[
9720,
10180,
9650,
9710,
132984,
62.71197469170155,
809.919198435744,
930.8254423079412,
-120.90624387219725,
8125.054043610812,
9500.5,
10875.945956389187,
-0.28955233016981996,
9996,
9500.5,
9675.942412393897,
701.0514948789872,
7758486
],
[
9770,
9780,
9100,
9320,
142167,
58.48588884990061,
731.4921446969838,
890.9587827857498,
-159.466638088766,
8176.564549986659,
9523,
10869.435450013341,
-0.28277548041863726,
9900,
9523,
9604.753929915118,
699.5478166733453,
7616319
],
[
9320,
9660,
9170,
9300,
206817,
58.26903072210355,
660.1149129108107,
844.7900088107621,
-184.67509589995132,
8154.650922283576,
9496.5,
10838.349077716424,
-0.28259865797218436,
9678,
9496.5,
9543.803143932095,
684.5801154823921,
7409502
],
[
9170,
9430,
9140,
9430,
90411,
59.32476049256859,
607.0402736149663,
797.240061771603,
-190.1997881566367,
8185.778166474672,
9443.5,
10701.22183352533,
-0.26636773093139804,
9534,
9443.5,
9521.042515145677,
656.3958215193641,
7499913
],
[
9350,
9450,
8900,
8900,
95739,
53.39407905176157,
516.2605388548054,
741.0441571882435,
-224.78361833343808,
8281.7470358289,
9341,
10400.2529641711,
-0.2267964809273313,
9332,
9341,
9396.834012116542,
648.7961199822666,
7404174
],
[
8990,
9190,
8870,
9040,
63763,
54.68282779564296,
450.42159522385555,
682.9196447953659,
-232.49804957151036,
8255.34266136981,
9307,
10358.65733863019,
-0.22599276644035451,
9198,
9307,
9325.467209693234,
625.3106828406762,
7467937
]
] | no news data |
0 | [
[
1023,
1037,
1008,
1020,
99774,
54.98217456559966,
-30.260816961916817,
-35.11697807333893,
4.856161111422111,
985.1336356186071,
1043.0500000000002,
1100.9663643813933,
-0.11105194263245888,
1022.6,
1043.0500000000002,
1025.1957041316364,
45.11736993577793,
-4219169
],
[
1706,
1706,
1463,
1537,
16793107,
85.42733245603704,
12.438070061017243,
-25.605968446467696,
38.04403850748494,
837.1793177854559,
1065.65,
1294.1206822145443,
-0.4287912207845807,
1122.2,
1065.65,
1127.5565633053093,
90.89470065465093,
12573938
],
[
1536,
1979,
1310,
1732,
25089441,
88.56778850516172,
61.30542519225014,
-8.22368971872413,
69.52911491097427,
722.910489158471,
1098.5500000000002,
1474.1895108415292,
-0.6838824101616295,
1264.2000000000003,
1098.5500000000002,
1248.4452506442476,
132.18793632217586,
37663379
],
[
1716,
1960,
1545,
1650,
11695426,
80.69275962324251,
92.35186667464359,
11.891421559949416,
80.46044511469417,
677.9425074904691,
1127,
1576.057492509531,
-0.7969077063168251,
1392.4,
1127,
1328.7562005153982,
152.38879801344902,
25967953
],
[
1598,
1817,
1554,
1590,
5405847,
75.40924369470173,
110.8372340278047,
31.680584053520477,
79.15664997428422,
658.2516286185758,
1152.0500000000002,
1645.8483713814246,
-0.857251632101774,
1505.8000000000002,
1152.0500000000002,
1381.0049604123185,
160.28959815534552,
20562106
],
[
1580,
1580,
1356,
1361,
2692410,
59.4181985651335,
105.7891630477709,
46.50229985237056,
59.286863195400336,
663.9140538673647,
1165.45,
1666.9859461326355,
-0.8606734671288092,
1574.0000000000002,
1165.45,
1377.0039683298548,
165.55462685853513,
17869696
],
[
1407,
1760,
1407,
1531,
12832567,
65.30080490842695,
114.18980073523403,
60.03980002894326,
54.15000070629077,
662.280868193425,
1187.8000000000002,
1713.3191318065753,
-0.8848613096591599,
1572.8000000000002,
1187.8000000000002,
1407.803174663884,
182.22929636863978,
30702263
],
[
1519,
1730,
1435,
1456,
7248666,
61.09325972017913,
113.48728267572255,
70.72929655829913,
42.75798611742343,
675.7916374486083,
1209,
1742.2083625513917,
-0.8820651158831956,
1517.6000000000001,
1209,
1417.4425397311072,
190.28434662802266,
23453597
],
[
1436,
1530,
1407,
1415,
1700689,
58.86050252927451,
108.3729191513105,
78.2580210769014,
30.114898074409098,
692.945251170282,
1227.65,
1762.3547488297181,
-0.8711029183068757,
1470.6000000000001,
1227.65,
1416.9540317848857,
185.47832186887817,
21752908
],
[
1415,
1428,
1363,
1379,
585739,
56.89433485980025,
100.25912528857975,
82.65824191923707,
17.600883369342682,
714.9288842577595,
1245.15,
1775.3711157422408,
-0.8516582190776062,
1428.3999999999999,
1245.15,
1409.3632254279087,
176.8727274496726,
21167169
]
] | no news data |
0 | [
[
2835,
2835,
2805,
2810,
10350,
73.1565184311903,
47.02242896696998,
29.912923168816015,
17.109505798153968,
2523.294040259838,
2710.75,
2898.205959740162,
-0.13830560526803443,
2822,
2710.75,
2791.951897251403,
38.38551705162349,
530777
],
[
2835,
2835,
2800,
2820,
46685,
74.54390315407163,
47.10704785418102,
33.351748105889016,
13.755299748292003,
2533.1702898900176,
2721,
2908.8297101099824,
-0.13805932385886252,
2823,
2721,
2797.5615178011226,
38.14369440507895,
577462
],
[
2820,
2820,
2790,
2795,
31386,
65.43818870051349,
44.642210254654856,
35.609840535642185,
9.03236971901267,
2544.5988884494427,
2729.5,
2914.4011115505573,
-0.1354835036091279,
2816,
2729.5,
2797.049214240898,
37.56200194757332,
546076
],
[
2795,
2805,
2765,
2790,
51791,
63.76066217535441,
41.80346614955988,
36.84856565842573,
4.954900491134154,
2556.0703857174353,
2737.25,
2918.4296142825647,
-0.1323807575358953,
2807,
2737.25,
2795.6393713927187,
37.736144665603796,
494285
],
[
2795,
2805,
2765,
2795,
2978,
64.7342517451186,
39.501846509960615,
37.3792218287327,
2.1226246812279115,
2569.9437412109723,
2745.5,
2921.0562587890277,
-0.12788654801604638,
2802,
2745.5,
2795.511497114175,
37.897848618060664,
497263
],
[
2810,
2810,
2775,
2780,
11498,
59.56428740422741,
36.05183856998974,
37.11374517698411,
-1.06190660699437,
2589.984596358821,
2754,
2918.015403641179,
-0.11911067802554763,
2796,
2754,
2792.40919769134,
37.69085943105633,
485765
],
[
2780,
2780,
2760,
2770,
17561,
56.33416696305196,
32.14027293531217,
36.119050728649725,
-3.9787777933375565,
2610.047384516338,
2761.5,
2912.952615483662,
-0.10968865868814931,
2786,
2761.5,
2787.927358153072,
36.42722661455231,
468204
],
[
2770,
2795,
2770,
2795,
6220,
61.89723028841475,
30.703687062726658,
35.03597799546512,
-4.332290932738459,
2636.6536089029123,
2770.75,
2904.8463910970877,
-0.09679429114650379,
2786,
2770.75,
2789.3418865224576,
35.61099614208429,
474424
],
[
2795,
2800,
2750,
2800,
17867,
62.914853334159986,
29.627117651866683,
33.95420592674543,
-4.327088274878747,
2665.5721608745007,
2779.75,
2893.9278391254993,
-0.08214971787067132,
2788,
2779.75,
2791.4735092179662,
36.63878213193541,
492291
],
[
2805,
2820,
2785,
2815,
37547,
65.8605801140595,
29.642601815416583,
33.091885104479665,
-3.4492832890630822,
2694.3500635883606,
2788.5,
2882.6499364116394,
-0.06752729884284696,
2792,
2788.5,
2796.1788073743733,
36.52172626536859,
529838
]
] | no news data |
0 | [
[
5130,
5220,
5080,
5130,
38640,
53.223846852901104,
-19.05956310381498,
-42.87613165453101,
23.816568550716028,
4924.896035285576,
5106.5,
5288.103964714424,
-0.07112658952880617,
5186,
5106.5,
5152.847474275788,
118.18118347728365,
399103
],
[
5320,
5320,
5170,
5210,
77478,
58.131207287281185,
-12.731996825335045,
-36.84730468869182,
24.115307863356776,
4923.279330875658,
5110.5,
5297.720669124342,
-0.0732690222578385,
5176,
5110.5,
5164.277979420631,
123.31109894319196,
476581
],
[
5210,
5210,
5060,
5130,
93651,
52.23015512699036,
-14.011174278658473,
-32.28007860668515,
18.26890432802668,
4923.057847393771,
5110,
5296.942152606229,
-0.0731671830161365,
5144,
5110,
5157.422383536505,
125.21744901867825,
382930
],
[
5130,
5130,
5030,
5080,
53173,
48.88972489869963,
-18.842311322959176,
-29.59252514993996,
10.750213826980783,
4923.057847393771,
5110,
5296.942152606229,
-0.0731671830161365,
5126,
5110,
5141.937906829204,
123.41620266020124,
329757
],
[
5080,
5200,
5020,
5160,
97571,
53.96304585160243,
-16.03089662749153,
-26.880199445450273,
10.849302817958744,
4937.287958051321,
5118,
5298.712041948679,
-0.07061822663098052,
5142,
5118,
5145.550325463363,
127.45790247018687,
427328
],
[
5120,
5160,
5000,
5070,
88576,
48.17010709605215,
-20.82502019511776,
-25.669163595383772,
4.844143400266013,
4939.65616674579,
5119,
5298.34383325421,
-0.07006987038648566,
5130,
5119,
5130.44026037069,
129.78233800803065,
338752
],
[
5150,
5390,
5110,
5340,
259306,
61.51693532193515,
-2.805316207414762,
-21.09639411778997,
18.291077910375208,
4938.525515945797,
5135.5,
5332.474484054203,
-0.07671092748678904,
5156,
5135.5,
5172.352208296553,
143.3693138645999,
598058
],
[
5330,
5330,
5150,
5240,
81346,
55.78697647107044,
3.3674469306133687,
-16.203625908109302,
19.57107283872267,
4956.119970243831,
5147.5,
5338.880029756169,
-0.07435843798199875,
5178,
5147.5,
5185.881766637242,
146.70007715998563,
516712
],
[
5230,
5230,
5070,
5160,
69609,
51.6427733011396,
1.7835155210268567,
-12.606197622282071,
14.389713143308928,
4970.7658960725275,
5154,
5337.2341039274725,
-0.07110364917635718,
5194,
5154,
5180.7054133097945,
148.3643573628438,
447103
],
[
5150,
5220,
5090,
5220,
74864,
54.37999211915286,
5.308543442050905,
-9.023249409415476,
14.33179285146638,
4987.787914923008,
5163.5,
5339.212085076992,
-0.0680592950816274,
5206,
5163.5,
5188.564330647836,
147.0526175512121,
521967
]
] | no news data |
0 | [
[
4320,
4625,
4320,
4375,
186537,
54.75528366162576,
17.201647550394227,
13.919794036190883,
3.2818535142033447,
4281.490456748408,
4334.75,
4388.009543251592,
-0.024573294077670834,
4359,
4334.75,
4350.595491241457,
62.240052572246746,
-727191
],
[
4365,
4365,
4315,
4340,
131796,
47.57060339173408,
15.46284571398337,
14.22840437174938,
1.234441342233989,
4281.688601001684,
4335,
4388.311398998316,
-0.024595801152625503,
4358,
4335,
4348.476392993166,
62.080048817086265,
-858987
],
[
4325,
4370,
4315,
4350,
107928,
49.6052245944025,
14.722042614640486,
14.327132020327603,
0.3949105943128828,
4281.804954653743,
4335.5,
4389.195045346257,
-0.02476994364952455,
4352,
4335.5,
4348.781114394533,
61.57433104443725,
-751059
],
[
4350,
4350,
4325,
4345,
61697,
48.58988971086818,
13.575008361712207,
14.176707288604526,
-0.6016989268923183,
4281.804954653743,
4335.5,
4389.195045346257,
-0.02476994364952455,
4349,
4335.5,
4348.024891515626,
58.96187882697745,
-812756
],
[
4340,
4350,
4320,
4345,
85236,
48.58988971086817,
12.521633851733895,
13.8456926012304,
-1.3240587494965048,
4281.920346657747,
4335.75,
4389.579653342253,
-0.02483060754990608,
4351,
4335.75,
4347.419913212501,
56.89317319647906,
-812756
],
[
4345,
4350,
4305,
4340,
118418,
47.46319001339534,
11.154783351305014,
13.307510751245324,
-2.1527273999403107,
4282.138579376527,
4336,
4389.861420623473,
-0.02484382870086409,
4344,
4336,
4345.935930570002,
56.04366082530199,
-931174
],
[
4340,
4355,
4310,
4355,
108950,
51.12467973001942,
11.153350242977467,
12.876678649591755,
-1.7233284066142875,
4285.208308354358,
4338.25,
4391.291691645642,
-0.02445303596871621,
4347,
4338.25,
4347.748744456001,
55.25482790920899,
-822224
],
[
4350,
4360,
4325,
4350,
50148,
49.87684653186185,
10.62626333197295,
12.426595586067995,
-1.8003322540950446,
4297.942621144936,
4342,
4386.057378855064,
-0.0202935876808216,
4347,
4342,
4348.1989955648005,
53.80805448712264,
-872372
],
[
4355,
4395,
4345,
4395,
95839,
59.465862904535754,
13.681950073130793,
12.677666483480555,
1.0042835896502371,
4307.951163730321,
4347.75,
4387.548836269679,
-0.01830778507029096,
4357,
4347.75,
4357.559196451841,
53.53605059518531,
-776533
],
[
4395,
4430,
4385,
4425,
74487,
64.36089840248268,
18.313249370925405,
13.804783060969527,
4.508466309955878,
4303.379114072864,
4353.25,
4403.120885927136,
-0.022912024775575232,
4373,
4353.25,
4371.047357161473,
52.92633269552922,
-702046
]
] | no news data |
0 | [
[
6660,
6670,
6580,
6650,
9629,
32.77585453528873,
-98.47366878584035,
-125.17979438787088,
26.70612560203054,
6597.713905016519,
6688,
6778.286094983481,
-0.026999430318026686,
6674,
6688,
6676.216471314439,
163.45715636912695,
-89199
],
[
6660,
6670,
6550,
6640,
12170,
31.997026521052593,
-94.8357745029025,
-119.1109904108772,
24.27521590797471,
6620.107177065148,
6678,
6735.892822934852,
-0.017338371648652925,
6670,
6678,
6668.973177051552,
160.3530737713322,
-101369
],
[
6680,
6770,
6500,
6660,
6683,
35.307978938297424,
-89.30938126694946,
-113.15066858209167,
23.84128731514221,
6620.131736716138,
6675,
6729.868263283862,
-0.016439929073816265,
6664,
6675,
6667.178541641242,
168.1849970733799,
-94686
],
[
6660,
6670,
6500,
6570,
11287,
28.567453365561754,
-91.14130244941589,
-108.74879535555652,
17.607492906140635,
6599.174155309801,
6667.5,
6735.825844690199,
-0.02049519150812122,
6636,
6667.5,
6647.742833312994,
168.31464013956705,
-105973
],
[
6600,
6600,
6390,
6430,
19748,
21.645136918297204,
-102.70601217984404,
-107.54023872041404,
4.8342265405700005,
6529.262963145986,
6655.5,
6781.737036854014,
-0.03793465159763028,
6590,
6655.5,
6604.194266650396,
171.29216584388368,
-125721
],
[
6470,
6470,
6280,
6430,
3523,
21.645136918297204,
-110.5962433113209,
-108.15143963859542,
-2.4448036727254845,
6482.199371564472,
6643,
6803.800628435528,
-0.048412051312818866,
6546,
6643,
6569.355413320317,
172.6284397121777,
-125721
],
[
6430,
6430,
6320,
6380,
2888,
19.670832995857328,
-119.50629626833052,
-110.42241096454245,
-9.083885303788065,
6430.1624585560185,
6627.5,
6824.8375414439815,
-0.059551125294298464,
6494,
6627.5,
6531.484330656254,
168.15497973273645,
-128609
],
[
6420,
6420,
6190,
6210,
8759,
14.746000058497488,
-138.68646543672094,
-116.07522185897815,
-22.611243577742783,
6335.233846652567,
6607,
6878.766153347433,
-0.08226612784847372,
6404,
6607,
6467.187464525004,
172.5724811803981,
-137368
],
[
6210,
6500,
6140,
6470,
6508,
39.63725701193403,
-131.3924502217924,
-119.138667531541,
-12.253782690251384,
6320.41648860688,
6596.5,
6872.58351139312,
-0.08370605969623886,
6384,
6596.5,
6467.749971620004,
185.96016109608397,
-130860
],
[
6410,
6670,
6410,
6480,
4566,
40.3585169877504,
-123.38269527879402,
-119.98747308099162,
-3.395222197802397,
6308.500259850831,
6587,
6865.499740149169,
-0.08456041905242725,
6394,
6587,
6470.199977296003,
191.24872101779226,
-126294
]
] | no news data |
0 | [
[
7970,
8200,
7700,
7840,
219794,
59.827413974075846,
130.92192323126528,
-28.730573671821574,
159.65249690308684,
5866.716084771575,
6859,
7851.283915228425,
-0.2893377796263085,
7312,
6859,
7152.5617447835075,
593.4528309372913,
1362276
],
[
8900,
9770,
7570,
7980,
527031,
61.66818346355425,
195.06340674542935,
16.02822241162861,
179.03518433380074,
5797.811383998483,
6909.5,
8021.188616001517,
-0.32178554627730444,
7662,
6909.5,
7318.049395826806,
708.2062001560562,
1889307
],
[
7990,
8060,
6840,
6930,
431440,
45.01008575693257,
159.33307722808968,
44.689193374920826,
114.64388385316886,
5793.710546284139,
6903.5,
8013.289453715861,
-0.32151501519978587,
7606,
6903.5,
7240.439516661445,
744.7629001449093,
1457867
],
[
6760,
7370,
6700,
6890,
162468,
44.516749459232166,
126.33258456090698,
61.01787161211806,
65.31471294878892,
5787.761175727218,
6885.5,
7983.238824272782,
-0.3188552245364264,
7520,
6885.5,
7170.351613329156,
739.4226929917015,
1295399
],
[
6810,
7150,
6390,
6840,
233497,
43.86947221996389,
95.04920615145056,
67.82413851998456,
27.225067631466004,
5779.224068855756,
6870.5,
7961.775931144244,
-0.31767001852681587,
7296,
6870.5,
7104.281290663325,
740.8925006351515,
1061902
],
[
6780,
6950,
6690,
6840,
84998,
43.86947221996388,
69.45625490584916,
68.15056179715748,
1.3056931086916848,
5776.235643972166,
6867.5,
7958.764356027834,
-0.317805418573814,
7096,
6867.5,
7051.42503253066,
706.5430363040692,
1061902
],
[
6770,
7110,
6740,
6780,
91114,
42.999351699270875,
43.826948318488576,
63.285839101423704,
-19.45889078293513,
5786.648800258652,
6874,
7961.351199741348,
-0.31636636594162,
6856,
6874,
6997.140026024528,
682.5042479966357,
970788
],
[
6920,
6920,
6470,
6830,
108414,
43.99621998546945,
27.23615884612809,
56.07590305036458,
-28.83974420423649,
5803.438630691797,
6884.5,
7965.561369308203,
-0.3140566110271489,
6836,
6884.5,
6963.712020819623,
665.8968017111617,
1079202
],
[
6810,
6830,
6550,
6690,
88044,
41.79229446132749,
2.759202321104567,
45.41256290451258,
-42.653360583408016,
5797.065402843444,
6880.5,
7963.934597156556,
-0.31492903049387583,
6796,
6880.5,
6908.969616655699,
638.3327444460788,
991158
],
[
6680,
6880,
6630,
6770,
93798,
43.532990622262176,
-10.067577888769847,
34.316534745856096,
-44.38411263462594,
5797.790344441697,
6881,
7964.209655558303,
-0.31484076603932654,
6782,
6881,
6881.17569332456,
610.5946912713589,
1084956
]
] | no news data |
0 | [
[
3260,
3330,
3215,
3225,
79409,
35.71811815322864,
-51.194456492165045,
-77.26870143233572,
26.074244940170672,
3058.511180952196,
3190.75,
3322.988819047804,
-0.08288886252310843,
3206,
3190.75,
3192.0896126015364,
132.8584200848442,
5290136
],
[
3225,
3225,
3040,
3100,
236219,
31.184558817221248,
-54.77938394208968,
-72.77083793428652,
17.99145399219684,
3056.484134148133,
3179.75,
3303.015865851867,
-0.07753179706069166,
3197,
3179.75,
3173.6716900812294,
136.5828186502125,
5053917
],
[
3100,
3125,
3010,
3085,
83927,
30.68130110736556,
-58.16040249753405,
-69.84875084693603,
11.688348349401977,
3047.986842811841,
3170.5,
3293.013157188159,
-0.07728317753550472,
3156,
3170.5,
3155.9373520649838,
135.0411887466259,
4969990
],
[
3100,
3930,
3025,
3620,
13604905,
57.20714846027627,
-17.468489371486612,
-59.37269855184615,
41.90420918035954,
2955.0566675321734,
3188.5,
3421.9433324678266,
-0.14642830952976424,
3246,
3188.5,
3248.7498816519874,
190.0382466932955,
18574895
],
[
3565,
4160,
3475,
3685,
14725102,
59.247555379305105,
19.796895435205897,
-43.538779754435744,
63.33567518964164,
2888.0902762418104,
3209.5,
3530.9097237581896,
-0.2002864768706587,
3343,
3209.5,
3335.99990532159,
225.39265764377438,
33299997
],
[
3660,
3695,
3450,
3455,
1103254,
50.13774174771181,
30.420237999592246,
-28.746976203630147,
59.16721420322239,
2880.331379414741,
3219.75,
3559.168620585259,
-0.2108353882042139,
3389,
3219.75,
3359.7999242572723,
226.79318209779052,
32196743
],
[
3490,
3490,
3220,
3230,
733886,
43.148305233985525,
20.44798231072673,
-18.907984500758772,
39.3559668114855,
2890.9022138005244,
3226,
3561.0977861994756,
-0.20774816255392167,
3415,
3226,
3333.839939405818,
229.87938337651977,
31462857
],
[
3225,
3315,
3150,
3215,
377022,
42.72073297997454,
11.205354835851722,
-12.885316633436673,
24.090671469288395,
2893.2987605360877,
3227.75,
3562.2012394639123,
-0.20723490943469122,
3441,
3227.75,
3310.0719515246547,
225.24514170676835,
31085835
],
[
3215,
3235,
3150,
3190,
215385,
41.974178660358724,
1.8419816878922575,
-9.939856969170888,
11.781838657063146,
2898.363376240883,
3230.5,
3562.636623759117,
-0.20562552159672923,
3355,
3230.5,
3286.057561219724,
215.22763158485634,
30870450
],
[
3160,
3180,
3085,
3140,
198779,
40.45162242867702,
-9.503589658093006,
-9.852603506955312,
0.349013848862306,
2894.605910268099,
3228.5,
3562.394089731901,
-0.20684162287867505,
3246,
3228.5,
3256.8460489757795,
207.35422932879518,
30671671
]
] | no news data |
0 | [
[
8290,
8370,
8200,
8340,
92840,
46.035439391290765,
57.006517611913296,
4.422759821674666,
52.58375779023863,
7557.942866857265,
8113,
8668.057133142736,
-0.13683153781406038,
8420,
8113,
8309.290753724366,
279.0647511139185,
178739
],
[
8400,
8480,
8200,
8250,
118984,
43.559597303277,
50.80541675918539,
13.699291209176812,
37.10612555000858,
7564.048860845135,
8122,
8679.951139154866,
-0.13739254842523155,
8342,
8122,
8297.432602979494,
279.13155460578145,
59755
],
[
8260,
8260,
7920,
8000,
182686,
37.52278232609669,
25.425005358798444,
16.044434039101137,
9.380571319697307,
7564.048860845135,
8122,
8679.951139154866,
-0.13739254842523155,
8260,
8122,
8237.946082383594,
283.4793007053685,
-122931
],
[
8000,
8070,
7900,
7940,
72597,
36.22521210143979,
0.4639992148049714,
12.928347074241906,
-12.464347859436934,
7576.389006414925,
8126.5,
8676.610993585075,
-0.13538694237004245,
8166,
8126.5,
8178.356865906876,
275.37363636927074,
-195528
],
[
7840,
7940,
7700,
7770,
83974,
32.767696819572485,
-32.65888593179898,
3.810900473033729,
-36.4697864048327,
7561.338736284038,
8122,
8682.661263715961,
-0.13805990241712926,
8060,
8122,
8096.685492725501,
272.84694805718,
-279502
],
[
7860,
8220,
7770,
8080,
124784,
43.38022314574604,
-33.508338557407114,
-3.65294733305444,
-29.855391224352672,
7599.2816233086505,
8137,
8674.71837669135,
-0.13216624718971354,
8008,
8137,
8093.348394180401,
285.5007374816671,
-154718
],
[
8080,
8180,
7970,
8110,
43875,
44.296584698072195,
-31.398840317557188,
-9.20212592995499,
-22.1967143876022,
7662.648981449571,
8158,
8653.35101855043,
-0.12143932791135799,
7980,
8158,
8096.678715344321,
280.107827661548,
-110843
],
[
8140,
8190,
8010,
8100,
48924,
44.04071638300498,
-30.18599878699206,
-13.398900501362405,
-16.787098285629654,
7748.144122684795,
8181,
8613.855877315205,
-0.10581979643447142,
8000,
8181,
8097.342972275457,
272.957268542866,
-159767
],
[
8110,
8300,
7980,
8230,
73365,
48.22743687559017,
-18.521396462053417,
-14.423399693500608,
-4.097996768552809,
7819.492823033402,
8204.5,
8589.5071769666,
-0.09385268498180237,
8058,
8204.5,
8123.874377820366,
276.31746364694703,
-86402
],
[
8190,
8440,
8000,
8400,
127157,
53.162428743319445,
4.389860589816635,
-10.66074763683716,
15.050608226653795,
7840.970524701599,
8224,
8607.029475298401,
-0.0931491914636189,
8184,
8224,
8179.099502256293,
288.00907338645084,
40755
]
] | no news data |
0 | [
[
4410,
4485,
4200,
4285,
253818,
75.62429073674083,
84.69795422235075,
31.196130671367424,
53.50182355098332,
3424.7232329173994,
3759.25,
4093.7767670826006,
-0.17797527011111292,
3945,
3759.25,
3924.1644068448127,
172.1152714478807,
790489
],
[
4285,
4495,
4035,
4210,
211284,
69.44425597885625,
104.53743062734338,
45.86439066256262,
58.67303996478076,
3393.680878652136,
3783.5,
4173.319121347864,
-0.2060627045581414,
4029,
3783.5,
3981.3315254758504,
192.67846634446067,
579205
],
[
4125,
4370,
4060,
4105,
112380,
61.826657298685085,
110.5138018206867,
58.794272894187436,
51.71952892649926,
3395.3551323805077,
3805.75,
4216.144867619492,
-0.21567095453957422,
4094,
3805.75,
4006.0652203806803,
201.0585758912849,
466825
],
[
4110,
4300,
3995,
4070,
80007,
59.48432905233377,
111.14470458674577,
69.2643592326991,
41.88034535404667,
3415.4964403916065,
3829.5,
4243.5035596083935,
-0.21621807526225018,
4142,
3829.5,
4018.8521763045446,
208.4829633276217,
386818
],
[
4020,
4020,
3910,
3935,
46012,
51.39611415645445,
99.6031645363737,
75.33212029343403,
24.271044242939666,
3437.7207235246415,
3844.25,
4250.7792764753585,
-0.21149991622571818,
4121,
3844.25,
4002.0817410436357,
205.01989451850585,
340806
],
[
3950,
4860,
3945,
4300,
2483454,
65.18115947964715,
118.54237772156421,
83.97417177906007,
34.568205942504136,
3434.9536597126557,
3877.25,
4319.546340287345,
-0.22814950817581764,
4124,
3877.25,
4061.6653928349087,
256.44704491004114,
2824260
],
[
4300,
4550,
4190,
4275,
552321,
63.84548922929966,
130.0355803285197,
93.186453488952,
36.8491268395677,
3457.9441639400125,
3911.75,
4365.555836059988,
-0.23202190122578784,
4137,
3911.75,
4104.332314267927,
263.84368455932395,
2271939
],
[
4245,
4380,
4170,
4200,
199708,
59.88112918241554,
131.57543330743283,
100.86424945264818,
30.71118385478465,
3482.8674148707337,
3938.5,
4394.132585129266,
-0.23137366262753134,
4156,
3938.5,
4123.465851414342,
259.9977070908008,
2072231
],
[
4165,
4195,
4090,
4135,
154751,
56.60090858871731,
126.09725050393263,
105.91084966290508,
20.18640084102755,
3524.421864631555,
3963.75,
4403.078135368445,
-0.22167297905692596,
4169,
3963.75,
4125.772681131473,
249.28358515574362,
1917480
],
[
4120,
4120,
3950,
4005,
123499,
50.62759831160673,
109.99785086581824,
106.72824990348772,
3.2696009623305144,
3572.089422522686,
3982.5,
4392.910577477313,
-0.20610700689381725,
4183,
3982.5,
4101.618144905178,
244.69190050176195,
1793981
]
] | no news data |
0 | [
[
236500,
237500,
235500,
236000,
41955,
41.896555113237504,
-685.2078581849055,
-2128.426245420594,
1443.2183872356886,
225151.38524954094,
233925,
242698.61475045906,
-0.07501220263297265,
238900,
233925,
237232.39652210553,
4082.0391517844787,
-904947
],
[
235500,
236500,
234000,
235000,
44962,
40.25879544656674,
-779.1368622851151,
-1858.5683687934984,
1079.4315065083833,
225589.3632795968,
234175,
242760.6367204032,
-0.07332667210763928,
237500,
234175,
236785.91721768444,
3969.0363552284443,
-949909
],
[
236000,
236000,
232500,
233000,
41147,
37.13242890949866,
-1003.3930693461443,
-1687.5333089040278,
684.1402395578834,
226116.83020148822,
234375,
242633.16979851178,
-0.07046971561396718,
235900,
234375,
236028.73377414758,
3935.5337584264125,
-991056
],
[
233000,
235000,
232000,
234000,
43544,
39.65573427903455,
-1087.8856182475574,
-1567.603770772734,
479.7181525251765,
226491.66008998983,
234550,
242608.33991001017,
-0.06871319471336744,
235200,
234550,
235622.98701931807,
3868.7099185388115,
-947512
],
[
233000,
233500,
230000,
230500,
61198,
34.44475904565289,
-1420.8882064951176,
-1538.2606579172107,
117.37245142209304,
226417.33630900274,
234525,
242632.66369099726,
-0.06914114649608578,
233700,
234525,
234598.38961545448,
3878.087781500325,
-1008710
],
[
232000,
234000,
230500,
233000,
36447,
40.46283685135271,
-1466.1650125979795,
-1523.8415288533645,
57.67651625538497,
227003.02179694735,
234725,
242446.97820305265,
-0.06579595870105574,
233100,
234725,
234278.7116923636,
3851.081511393159,
-972263
],
[
232000,
232000,
230000,
230500,
42015,
36.822448415697345,
-1684.3600599709025,
-1555.945235076872,
-128.41482489403052,
227285.80291084028,
234800,
242314.19708915972,
-0.06400508593832807,
232200,
234800,
233522.9693538909,
3790.289974865076,
-1014278
],
[
235500,
237500,
231000,
234500,
85432,
45.30190913311277,
-1517.0272901351855,
-1548.1616460885348,
31.134355953349313,
227595.08757073854,
234950,
242304.91242926146,
-0.06260832031718627,
232500,
234950,
233718.37548311273,
4019.554976660428,
-928846
],
[
235000,
236000,
232000,
234500,
78923,
45.301909133112765,
-1368.638056900556,
-1512.2569282509392,
143.6188713503832,
228191.7493619602,
235175,
242158.2506380398,
-0.05938769544415701,
232600,
235175,
233874.7003864902,
4018.158192613255,
-928846
],
[
232500,
234500,
230500,
234000,
87281,
44.43727526508732,
-1276.6677111252502,
-1465.1390848258013,
188.4713737005511,
228427.21895332824,
235275,
242122.78104667176,
-0.05821086852977804,
233300,
235275,
233899.76030919218,
4016.8611788551652,
-1016127
]
] | no news data |
0 | [
[
58000,
59200,
57200,
58100,
3391,
37.28874889689276,
-408.35407302956446,
-966.1527665873656,
557.7986935578011,
54860.331048002954,
57235,
59609.668951997046,
-0.08297960870086646,
59000,
57235,
58113.42820866678,
1330.8275038795232,
-39299
],
[
58000,
58100,
57200,
58000,
3521,
36.858784770848644,
-376.24518398951477,
-848.1712500677954,
471.92606607828066,
54869.99440090257,
57220,
59570.00559909743,
-0.08213930790274131,
58700,
57220,
58090.742566933426,
1300.0541107452716,
-42820
],
[
57700,
57700,
55800,
57000,
6563,
32.78736727563649,
-426.57303235997097,
-763.8516065262306,
337.27857416625966,
54905.45394923174,
57240,
59574.54605076826,
-0.08157044202544578,
58220,
57240,
57872.594053546745,
1364.3359599777523,
-49383
],
[
57000,
57000,
55400,
55800,
7583,
28.69168210407979,
-556.868947381161,
-722.4550746972168,
165.5861273160558,
54766.409718995754,
57185,
59603.590281004246,
-0.08458827598161218,
57540,
57185,
57458.075242837396,
1381.169105693627,
-56966
],
[
55800,
55800,
54600,
55000,
4702,
26.330285108959217,
-716.4242204332986,
-721.2489038444332,
4.824683411134629,
54482.39977232548,
57090,
59697.60022767452,
-0.09135050718775689,
56780,
57090,
56966.46019426992,
1368.2284552869394,
-61668
],
[
55200,
55900,
54700,
54800,
1980,
25.75949680795868,
-849.2219503694942,
-746.8435131494455,
-102.37843722004868,
54189.32339002091,
56990,
59790.67660997909,
-0.09828659799891529,
56120,
56990,
56533.168155415944,
1356.2121370521581,
-63648
],
[
54800,
56000,
54500,
54700,
3177,
25.462281276447012,
-951.5652208281172,
-787.7878546851798,
-163.77736614293735,
53949.7450628816,
56915,
59880.2549371184,
-0.10419941797833258,
55460,
56915,
56166.53452433276,
1366.4826986912897,
-66825
],
[
54700,
54700,
53900,
54400,
3851,
24.547235841736136,
-1044.8362706651824,
-839.1975378811803,
-205.63873278400206,
53720.17740539755,
56850,
59979.82259460245,
-0.11010809479691985,
54940,
56850,
55813.22761946621,
1326.019648784769,
-70676
],
[
54900,
54900,
54200,
54800,
2615,
28.24971317731832,
-1074.0960815555882,
-886.177246616062,
-187.91883493952616,
53520.2868183607,
56775,
60029.7131816393,
-0.1146530403043347,
54740,
56775,
55610.58209557297,
1281.303959585857,
-68061
],
[
54500,
54500,
53600,
53700,
5263,
24.665278610001764,
-1172.5293113807638,
-943.4476595690024,
-229.0816518117614,
53091.17845147185,
56625,
60158.82154852815,
-0.12481488913123698,
54480,
56625,
55228.46567645838,
1275.496533901153,
-73324
]
] | no news data |
0 | [
[
4520,
4520,
4405,
4470,
135263,
40.26853119131347,
-66.96659497070596,
-102.3688167293789,
35.40222175867295,
4267.665818339366,
4527.25,
4786.834181660634,
-0.11467631858661853,
4609,
4527.25,
4542.884223710549,
183.48917023868518,
3427808
],
[
4470,
4470,
4355,
4380,
116446,
37.518817264515164,
-75.05609484853176,
-96.90627235320947,
21.850177504677717,
4263.6748235637415,
4508.75,
4753.8251764362585,
-0.10871091829720367,
4519,
4508.75,
4510.3073789684395,
178.59708665020767,
3311362
],
[
4380,
4400,
4230,
4315,
145582,
35.626680128275595,
-85.72386717618974,
-94.66979131780553,
8.94592414161579,
4250.081968184583,
4488.5,
4726.918031815417,
-0.10623505929170847,
4452,
4488.5,
4471.245903174751,
177.9830090323357,
3165780
],
[
4315,
4400,
4215,
4350,
147552,
37.455749730716455,
-90.31287549927038,
-93.7984081540985,
3.48553265482812,
4238.6483066810915,
4474.25,
4709.8516933189085,
-0.10531449665034742,
4409,
4474.25,
4446.996722539801,
178.48422267288316,
3313332
],
[
4300,
4300,
4160,
4225,
162650,
33.76574200960681,
-102.8505558036859,
-95.60883768401598,
-7.241718119669912,
4200.76714876124,
4461.25,
4721.73285123876,
-0.11677572484786117,
4348,
4461.25,
4402.597378031842,
179.30677819624867,
3150682
],
[
4225,
4320,
4220,
4305,
75016,
37.977130381295034,
-105.11967221536543,
-97.51100459028588,
-7.608667625079548,
4184.290604734027,
4454,
4723.709395265973,
-0.12110884385539893,
4315,
4454,
4383.077902425473,
173.64200832508806,
3225698
],
[
4305,
4305,
4180,
4290,
80085,
37.49572566933863,
-106.89610618787356,
-99.38802490980342,
-7.5080812780701365,
4172.776928126558,
4450,
4727.223071873442,
-0.12459463904424349,
4297,
4450,
4364.462321940378,
170.16757915901033,
3145613
],
[
4290,
4290,
4190,
4265,
55278,
36.66159708444938,
-109.06401193627335,
-101.32322231509741,
-7.740789621175935,
4160.221285459867,
4446,
4731.778714540133,
-0.12855542714355941,
4287,
4446,
4344.569857552303,
165.15560921908101,
3090335
],
[
4285,
4335,
4260,
4290,
99771,
38.143505048634644,
-107.52531687378087,
-102.56364122683411,
-4.961675646946759,
4150.098723396503,
4442.25,
4734.401276603497,
-0.13153301889965519,
4275,
4442.25,
4333.655886041843,
158.71592284628952,
3190106
],
[
4300,
4300,
4155,
4290,
82030,
38.14350504863464,
-105.09442681770997,
-103.06979834500929,
-2.024628472700684,
4133.36723440136,
4431,
4728.63276559864,
-0.13434112642682902,
4288,
4431,
4324.924708833474,
157.73621407155457,
3190106
]
] | no news data |
0 | [
[
730,
747,
722,
724,
16498,
54.46558676072618,
-1.5235570926346327,
-1.7480447221290158,
0.22448762949438317,
714.0321984231307,
727.05,
740.0678015768692,
-0.03580992112473492,
727.2,
727.05,
726.7462584000782,
22.80011837339896,
-27193
],
[
726,
738,
717,
717,
14755,
49.84206558130834,
-2.20211997645049,
-1.838859772993311,
-0.363260203457179,
713.4772929541084,
725.95,
738.4227070458917,
-0.03436244106589059,
725.8000000000001,
725.95,
724.7970067200625,
22.671538489584748,
-41948
],
[
729,
729,
717,
721,
13700,
52.33219791160088,
-2.3895738600504046,
-1.9490025904047297,
-0.44057126964567495,
712.9775471563773,
725.5999999999999,
738.2224528436225,
-0.03479176638264214,
724.6000000000001,
725.5999999999999,
724.0376053760501,
21.909285740328695,
-28248
],
[
721,
735,
716,
726,
27869,
55.31831622293218,
-2.1103474285683888,
-1.9812715580374616,
-0.12907587053092717,
712.9267584488931,
725.45,
737.973241551107,
-0.03452544365871372,
723.6000000000001,
725.45,
724.4300843008401,
21.701479616019505,
-379
],
[
726,
732,
719,
719,
10855,
50.544471768344955,
-2.4259352964547816,
-2.070204305720926,
-0.3557309907338557,
712.2184343270227,
725.0000000000001,
737.7815656729775,
-0.03525949151166185,
721.4000000000001,
725.0000000000001,
723.3440674406722,
21.079945357732395,
-11234
],
[
740,
740,
717,
719,
12819,
50.54447176834496,
-2.645544762218151,
-2.185272397020371,
-0.4602723651977798,
712.9637294983531,
725.2000000000002,
737.4362705016472,
-0.03374591975081915,
720.4000000000001,
725.2000000000002,
722.4752539525377,
21.217092117894367,
-11234
],
[
719,
729,
717,
719,
8696,
50.54447176834496,
-2.7874548022069803,
-2.3057088780576933,
-0.48174592414928696,
712.8164770047773,
725.1500000000001,
737.4835229952229,
-0.03401647381982425,
720.8,
725.1500000000001,
721.7802031620301,
20.55872839518763,
-11234
],
[
719,
735,
717,
729,
15295,
57.14339513285185,
-2.0691512175576463,
-2.2583973459576843,
0.18924612840003796,
713.9289661152139,
725.7500000000002,
737.5710338847865,
-0.03257604928635559,
722.4000000000001,
725.7500000000002,
723.2241625296242,
20.375962081245653,
4061
],
[
722,
727,
715,
721,
5389,
51.251688811776596,
-2.120974321122276,
-2.2309127409906027,
0.10993841986832686,
713.5183513968681,
725.2500000000002,
736.9816486031324,
-0.03235201269391838,
721.4000000000001,
725.2500000000002,
722.7793300236995,
19.920536218299535,
-1328
],
[
721,
726,
707,
711,
20706,
45.00524449999218,
-2.9351266179764934,
-2.371755516387781,
-0.5633711015887126,
712.3466824007387,
723.8500000000001,
735.3533175992616,
-0.03178370546179853,
719.8000000000001,
723.8500000000001,
720.4234640189596,
19.854783631278142,
-22034
]
] | no news data |
0 | [
[
118800,
118800,
115200,
115900,
13076,
62.9290258921435,
1096.3615876176336,
467.70289567884595,
628.6586919387877,
106137.5522791147,
111080,
116022.4477208853,
-0.08898897588918447,
113120,
111080,
112770.60459744267,
3636.402150875554,
-656
],
[
116000,
116000,
113000,
114500,
10879,
59.69520064967022,
1194.747063305549,
613.1117292041865,
581.6353341013626,
106221.03986273032,
111330,
116438.96013726968,
-0.0917804749352318,
113760,
111330,
113116.48367795414,
3590.9448543844433,
-11535
],
[
116700,
116700,
113200,
115900,
14731,
61.80875784477858,
1369.8952614849259,
764.4684356603344,
605.4268258245914,
106084.89212787266,
111580,
117075.10787212734,
-0.0984962873656092,
114860,
111580,
113673.18694236332,
3584.448793356983,
3196
],
[
116800,
116900,
113800,
115900,
12898,
61.80875784477859,
1491.5082912666549,
909.8764067815986,
581.6318844850563,
105927.22773395019,
111720,
117512.77226604981,
-0.10370161593358058,
116040,
111720,
114118.54955389065,
3549.845308117199,
3196
],
[
117000,
117600,
114500,
115500,
7537,
60.7530908549348,
1537.8830776623945,
1035.4777409577578,
502.40533670463674,
105908.99495170264,
111935,
117961.00504829736,
-0.10766971989632126,
115540,
111935,
114394.83964311253,
3517.713500394542,
-4341
],
[
115800,
117000,
115100,
115800,
5801,
61.28713624641713,
1580.622490620197,
1144.5066908902456,
436.1157997299513,
106284.16774418755,
112305,
118325.83225581245,
-0.1072228708572628,
115520,
112305,
114675.87171449003,
3402.162536080646,
1460
],
[
116900,
116900,
114100,
114700,
5361,
58.162005452190215,
1508.3457060074143,
1217.2744939136794,
291.07121209373486,
106707.46633711713,
112595,
118482.53366288287,
-0.1045789540012055,
115560,
112595,
114680.69737159203,
3359.1509263606,
-3901
],
[
116800,
116800,
112400,
113500,
12483,
54.874669913550115,
1338.8029749745037,
1241.5801901258442,
97.22278484865956,
107015.65976000723,
112775,
118534.34023999277,
-0.102138598802798,
115080,
112775,
114444.55789727363,
3433.4972887634144,
-16384
],
[
115800,
115800,
108700,
110200,
8841,
47.00640339006062,
927.4654737381934,
1178.757246848314,
-251.29177311012063,
107060.7031753222,
112790,
118519.2968246778,
-0.1015922834414009,
113940,
112790,
113595.6463178189,
3695.390339566028,
-25225
],
[
109000,
111400,
106800,
109200,
8798,
44.90517029340972,
514.8510158038989,
1045.976000639431,
-531.1249848355321,
106871.63665750991,
112730,
118588.36334249009,
-0.10393618987829488,
112680,
112730,
112716.51705425512,
3760.0053153113117,
-34023
]
] | no news data |
0 | [
[
9930,
9940,
9860,
9940,
2202,
52.77515736370043,
48.321294769395536,
80.99382566796744,
-32.67253089857191,
9853.588702189061,
10065,
10276.411297810939,
-0.042009199763723554,
10064,
10065,
10052.459586523433,
256.89073902134453,
44757
],
[
9940,
9940,
9810,
9820,
3438,
47.359970170393304,
25.851338133354147,
69.9653281610448,
-44.11399002769065,
9825.327373638735,
10058.5,
10291.672626361265,
-0.04636329996744354,
9982,
10058.5,
10005.967669218746,
247.8271148055342,
41319
],
[
9820,
9940,
9780,
9900,
1963,
50.971769248461996,
14.333835491061109,
58.83902962704806,
-44.505194135986955,
9827.310552678806,
10059,
10290.689447321194,
-0.04606609947732263,
9940,
10059,
9984.774135374997,
241.55374946228176,
43282
],
[
9900,
9900,
9720,
9830,
5828,
47.87633830546362,
-0.4372430519415502,
46.983775091250145,
-47.421018143191695,
9796.478261803457,
10049.5,
10302.521738196543,
-0.05035508994408539,
9884,
10049.5,
9953.819308299997,
237.1570530721188,
37454
],
[
9980,
9980,
9630,
9880,
7704,
50.20258033764183,
-8.016438570799437,
35.98373235884023,
-44.000170929639665,
9782.983528038889,
10045,
10307.016471961111,
-0.052168535980310834,
9874,
10045,
9939.055446639999,
245.21726356696746,
45158
],
[
9880,
9910,
9700,
9900,
2768,
51.141874146547195,
-12.267757697301931,
26.3334343476118,
-38.60119204491373,
9766.63261630448,
10035,
10303.36738369552,
-0.05348627477738324,
9866,
10035,
9931.244357312,
242.70174474075552,
47926
],
[
9910,
9980,
9710,
9770,
5959,
45.17689367638155,
-25.829130144593364,
15.900921449170767,
-41.73005159376413,
9727.965308947907,
10017,
10306.034691052093,
-0.05770883319398881,
9856,
10017,
9898.9954858496,
244.65162011641584,
41967
],
[
9660,
9960,
9660,
9850,
3067,
49.1105083690045,
-29.778021604497553,
6.765132838437104,
-36.54315444293466,
9712.261310709906,
10010.5,
10308.738689290094,
-0.05958517342592159,
9846,
10010.5,
9889.19638867968,
248.60507582238614,
45034
],
[
9970,
9970,
9680,
9740,
8422,
44.39381123316215,
-41.307460536279905,
-2.849385836506297,
-38.458074699773604,
9678.235257358629,
9988.5,
10298.764742641371,
-0.06212439157858966,
9828,
9988.5,
9859.357110943743,
251.56185612078716,
36612
],
[
9740,
9740,
9370,
9570,
15351,
38.27557545591638,
-63.4310100066341,
-14.965710670531857,
-48.46529933610224,
9611.252906546448,
9957,
10302.747093453552,
-0.06944804528543783,
9766,
9957,
9801.485688754994,
260.02172354073093,
21261
]
] | no news data |
0 | [
[
8060,
8060,
7800,
7860,
661639,
55.877145743311935,
-23.391869742016752,
-91.99321277890512,
68.60134303688837,
7289.86334552969,
7753.5,
8217.136654470309,
-0.11959415863037574,
7908,
7753.5,
7886.540269324589,
362.8101493863032,
-1201859
],
[
7950,
8020,
7710,
7750,
478082,
52.56541383532622,
-30.825820456439033,
-79.7597343144119,
48.93391385797287,
7287.264015611984,
7749.5,
8211.735984388017,
-0.11929440206155656,
7878,
7749.5,
7859.232215459671,
359.03799585871013,
-1679941
],
[
7790,
8440,
7630,
8360,
1620017,
64.96579550467396,
12.362119245440226,
-61.335363602441475,
73.6974828478817,
7238.702738756551,
7774,
8309.29726124345,
-0.13771475720181353,
8008,
7774,
7959.385772367737,
391.249567583088,
-59924
],
[
8110,
8180,
7810,
7870,
869670,
52.983691652233475,
6.96962619995611,
-47.67436564196196,
54.64399184191807,
7243.785825356589,
7780.5,
8317.214174643412,
-0.1379639289617406,
7974,
7780.5,
7941.50861789419,
402.588884184296,
-929594
],
[
8160,
8940,
8140,
8390,
6230364,
61.16874777351181,
44.146794028139084,
-29.310133707941752,
73.45692773608084,
7223.511699703954,
7819,
8414.488300296047,
-0.15231827607009757,
8046,
7819,
8031.206894315353,
450.26110674256057,
5300770
],
[
8530,
8620,
8100,
8100,
1302626,
55.37854208862014,
49.637204217989165,
-13.52066612275557,
63.157870340744736,
7245.250425777538,
7844,
8442.749574222462,
-0.15266434834840945,
8094,
7844,
8044.9655154522825,
455.2424562609491,
3998144
],
[
8080,
8200,
7850,
7850,
688203,
50.904999907380024,
33.430121555131336,
-4.1305085871781895,
37.56063014230953,
7274.853567735793,
7858.5,
8442.146432264206,
-0.14853888967721737,
8114,
7858.5,
8005.972412361826,
447.72513795659563,
3309941
],
[
7900,
7920,
7770,
7800,
522743,
50.03444969645139,
16.36269073317635,
-0.03186872310728184,
16.39455945628363,
7334.972534950479,
7878.5,
8422.027465049521,
-0.13797739799442058,
8002,
7878.5,
7964.777929889461,
426.4590566739817,
2787198
],
[
7830,
7960,
7780,
7800,
537195,
50.03444969645139,
2.8043025879615016,
0.5353655391064749,
2.268937048855027,
7382.436064847161,
7894.5,
8406.563935152839,
-0.12972675537471376,
7988,
7894.5,
7931.822343911569,
408.85483834012587,
2787198
],
[
7650,
7650,
7410,
7490,
636812,
44.55551742541558,
-32.57966878037496,
-6.0876413247898125,
-26.492027455585145,
7398.7964237644965,
7898,
8397.203576235503,
-0.1264126554154224,
7808,
7898,
7843.457875129256,
407.508064172974,
2150386
]
] | no news data |
0 | [
[
6530,
6840,
6430,
6540,
1302514,
66.03035340001645,
167.2197141500901,
83.6913276339358,
83.52838651615431,
5332.134664808136,
5966,
6599.865335191864,
-0.21249256962516386,
6354,
5966,
6263.3085742547555,
389.8413589956933,
8170074
],
[
6540,
6680,
6380,
6460,
741547,
63.07373964956245,
176.16043844316573,
102.1851497957818,
73.97528864738393,
5333.586792404822,
5999,
6664.413207595178,
-0.22184137609440854,
6422,
5999,
6302.646859403805,
383.42411906742956,
7428527
],
[
6500,
6500,
6120,
6150,
1010056,
53.143542677878294,
156.4284083201528,
113.03380150065601,
43.3946068194968,
5374.7676328326725,
6023.5,
6672.2323671673275,
-0.2154004705461368,
6394,
6023.5,
6272.1174875230445,
383.17953913404176,
6418471
],
[
6100,
6230,
5940,
5970,
767830,
48.38059329232381,
124.82720627710842,
115.39248245594649,
9.434723821161924,
5404.002028295327,
6036.5,
6668.997971704673,
-0.20955784699898042,
6330,
6036.5,
6211.693990018436,
376.5238577673245,
5650641
],
[
5970,
6070,
5820,
5980,
750255,
48.655907185233744,
99.44361828011279,
112.20270962077976,
-12.75909134066697,
5429.220216027843,
6048,
6666.779783972157,
-0.2046229444352371,
6220,
6048,
6165.355192014749,
367.48643935537274,
6400896
],
[
5990,
6020,
5870,
5960,
323610,
48.103314917766646,
76.82748958411685,
105.12766561344718,
-28.30017602933033,
5448.058505169497,
6056.5,
6664.941494830503,
-0.20092181782564286,
6104,
6056.5,
6124.284153611799,
351.95169368713186,
6077286
],
[
5990,
6040,
5850,
5980,
506035,
48.73038198704016,
59.828215083446594,
96.06777550744707,
-36.23956042400047,
5509.095011431315,
6076.5,
6643.904988568685,
-0.1867538841664397,
6008,
6076.5,
6095.42732288944,
340.3837155666224,
6583321
],
[
6010,
6170,
5860,
6050,
488156,
50.96367161348594,
51.41193773866598,
87.13660795369086,
-35.72467021502487,
5599.074358033274,
6103,
6606.925641966726,
-0.16514030541265814,
5988,
6103,
6086.341858311552,
338.21345016900653,
7071477
],
[
6140,
6140,
5700,
5760,
894727,
42.6708727210442,
21.098194089749995,
73.92892518090268,
-52.830731091152686,
5580.631901178894,
6097.5,
6614.368098821106,
-0.16953443175764044,
5946,
6097.5,
6021.073486649241,
345.4839180140775,
6176750
],
[
5640,
5790,
5580,
5610,
623385,
39.12462883610501,
-14.85813719176258,
56.17151270636963,
-71.02964989813222,
5535.845954587074,
6086,
6636.154045412926,
-0.18079331101312068,
5872,
6086,
5938.8587893193935,
335.8064952987863,
5553365
]
] | no news data |
0 | [
[
20100,
20150,
19920,
19950,
37010,
49.55187807168816,
-161.91313928522504,
-157.23326080186098,
-4.679878483364064,
19766.091351957057,
20267,
20767.908648042943,
-0.04943096146868735,
20018,
20267,
20098.379353584154,
354.6036227411949,
-307115
],
[
19950,
19960,
19740,
19750,
42689,
44.98721721901031,
-180.72574591089142,
-161.93175782366706,
-18.793988087224363,
19687.68241278813,
20234.5,
20781.31758721187,
-0.05404804538900096,
19968,
20234.5,
20028.703482867324,
344.989078259681,
-349804
],
[
19750,
19790,
19290,
19450,
77257,
39.15993208935433,
-217.3370388978292,
-173.01281403849947,
-44.32422485932972,
19566.599740928195,
20172,
20777.400259071805,
-0.060023821046183284,
19860,
20172,
19912.962786293858,
356.0612869554181,
-427061
],
[
19370,
19450,
18900,
18950,
59725,
31.772935299652683,
-283.4303648688183,
-195.09632420456325,
-88.33404066425504,
19338.007798630995,
20077,
20815.992201369005,
-0.07361579930955868,
19630,
20077,
19720.370229035085,
369.91405217288826,
-486786
],
[
19050,
19200,
18740,
18920,
45901,
31.390324069177474,
-334.37607194159864,
-222.95227375197035,
-111.42379818962829,
19132.39800751237,
19993,
20853.60199248763,
-0.08609033086456569,
19404,
19993,
19560.29618322807,
376.34876273196767,
-532687
],
[
18920,
19090,
18730,
18820,
39756,
30.089614235785863,
-378.45745415597776,
-254.05330983277184,
-124.40414432320591,
18929.54396532373,
19914,
20898.45603467627,
-0.09887074768266245,
19178,
19914,
19412.23694658246,
375.18099396539856,
-572443
],
[
18820,
18950,
18750,
18820,
23973,
30.089614235785866,
-408.6812441626171,
-284.97889669874087,
-123.70234746387621,
18768.231039138776,
19832.5,
20896.768960861224,
-0.10732574923597364,
18992,
19832.5,
19293.78955726597,
362.66806582501295,
-572443
],
[
18980,
19070,
18860,
19070,
23616,
37.58791244921873,
-407.7604956588475,
-309.5352164907622,
-98.22527916808531,
18678.69389291328,
19771,
20863.30610708672,
-0.11049578747526365,
18916,
19771,
19249.031645812778,
354.620346837512,
-548827
],
[
19130,
19230,
18930,
19000,
38434,
36.41033783844983,
-407.97631383214684,
-329.22343595903914,
-78.7528778731077,
18584.732157569473,
19713.5,
20842.267842430527,
-0.11451724375991344,
18926,
19713.5,
19199.225316650223,
350.71889349197545,
-587261
],
[
18820,
18940,
18700,
18720,
34036,
32.08090055721339,
-425.83228175900877,
-348.5452051190331,
-77.28707663997568,
18446.09173780005,
19652,
20857.90826219995,
-0.1227262631996694,
18886,
19652,
19103.38025332018,
347.0961153854058,
-621297
]
] | no news data |
0 | [
[
2660,
2670,
2625,
2650,
10912,
54.00741208353874,
10.115040322716595,
15.697407575343687,
-5.582367252627092,
2588.3671000668537,
2661.5,
2734.6328999331463,
-0.0549561524953194,
2661,
2661.5,
2668.0173423446654,
61.816987648059744,
26100
],
[
2650,
2665,
2610,
2630,
39173,
49.828149898040266,
6.323749708912601,
13.822676002057472,
-7.498926293144871,
2589.109935659662,
2661.75,
2734.390064340338,
-0.05458068138656003,
2645,
2661.75,
2660.4138738757324,
61.33005995891262,
-13073
],
[
2625,
2655,
2585,
2585,
20087,
41.96036147747931,
-0.3084437886136584,
10.996452043923247,
-11.304895832536905,
2580.233626961133,
2659.5,
2738.766373038867,
-0.05960998160471306,
2635,
2659.5,
2645.331099100586,
61.949341390418866,
-33160
],
[
2580,
2650,
2580,
2585,
32245,
41.96036147747931,
-5.501091756320875,
7.696943283874424,
-13.198035040195299,
2572.74027768854,
2657.5,
2742.25972231146,
-0.06378906665020499,
2620,
2657.5,
2633.264879280469,
62.524388433960375,
-33160
],
[
2600,
2635,
2600,
2605,
7081,
46.32861244652939,
-7.911273591347708,
4.575299908829998,
-12.486573500177705,
2568.544748284442,
2656,
2743.455251715558,
-0.06585485821954669,
2611,
2656,
2627.611903424375,
61.629789260106065,
-26079
],
[
2625,
2635,
2615,
2630,
6236,
51.26612821640219,
-7.715133734558094,
2.1172131801523797,
-9.832346914710474,
2570.526605934291,
2656.75,
2742.973394065709,
-0.06490892561641766,
2607,
2656.75,
2628.0895227395004,
59.370518598669925,
-19843
],
[
2640,
2640,
2590,
2620,
4842,
49.311957114788754,
-8.271261952348596,
0.03951815365218447,
-8.31078010600078,
2570.526605934291,
2656.75,
2742.973394065709,
-0.06490892561641766,
2605,
2656.75,
2626.4716181916006,
58.701195841622074,
-24685
],
[
2620,
2625,
2575,
2600,
11845,
45.57058145705169,
-10.208157143468725,
-2.0100169057719977,
-8.198140237696727,
2566.073947042647,
2655.25,
2744.426052957353,
-0.06716960960915395,
2608,
2655.25,
2621.1772945532807,
58.07968185293478,
-36530
],
[
2575,
2640,
2570,
2575,
20136,
41.34755672372521,
-13.603637340004752,
-4.328740992618549,
-9.274896347386203,
2555.12097486355,
2651.25,
2747.37902513645,
-0.07251600198883534,
2606,
2651.25,
2611.9418356426245,
58.93113314915373,
-56666
],
[
2560,
2585,
2515,
2550,
22662,
37.595576919640244,
-18.103188635410334,
-7.083630521176906,
-11.019558114233426,
2539.575498585077,
2645.5,
2751.424501414923,
-0.0800790031486848,
2595,
2645.5,
2599.5534685140997,
59.721766495642754,
-79328
]
] | no news data |
0 | [
[
36100,
36100,
35500,
35700,
22685,
41.65758390862634,
-722.5508073683013,
-880.8728021441013,
158.32199477580002,
34251.53735222015,
36515,
38778.46264777985,
-0.12397440217882251,
36450,
36515,
36423.87751804023,
1066.4221448814633,
117047
],
[
36100,
36250,
34950,
35050,
26817,
37.545338456772484,
-786.3114108360096,
-861.9605238824831,
75.64911304647353,
34278.7413583514,
36320,
38361.2586416486,
-0.11240411022294058,
36040,
36320,
36149.10201443218,
1083.1062773899303,
90230
],
[
35100,
36000,
35100,
35950,
16426,
45.55890164731355,
-755.510613999184,
-840.6705419058234,
85.15992790663938,
34435.727021182174,
36190,
37944.272978817826,
-0.0969479402496726,
35890,
36190,
36109.281611545746,
1073.5986861477925,
106656
],
[
35200,
35250,
34600,
34900,
21953,
39.233986318304915,
-806.5298117595157,
-833.8423958765619,
27.312584117046185,
34342.53793741604,
36055,
37767.46206258396,
-0.09499165511490555,
35510,
36055,
35867.4252892366,
1093.341637137236,
84703
],
[
35800,
35900,
35250,
35450,
14482,
43.64720083160631,
-793.4362508964186,
-825.7611668805333,
32.32491598411468,
34289.089913980075,
36022.5,
37755.910086019925,
-0.09624041007814145,
35410,
36022.5,
35783.94023138928,
1086.674377341719,
99185
],
[
35100,
35800,
35100,
35500,
10662,
44.045055772682964,
-770.1471504948859,
-814.6383636034038,
44.49121310851797,
34446.49478880027,
36067.5,
37688.50521119973,
-0.08988730636721305,
35370,
36067.5,
35727.15218511142,
1059.0547789601678,
109847
],
[
35700,
36150,
35550,
35700,
10518,
45.696565867239244,
-727.1696826532861,
-797.1446274133804,
69.97494476009422,
34512.934770011285,
36092.5,
37672.065229988715,
-0.08752872369543341,
35500,
36092.5,
35721.72174808914,
1029.836580463013,
120365
],
[
35800,
36250,
35650,
35850,
18879,
46.96096538874952,
-673.2452314081238,
-772.3647482123291,
99.11951680420532,
34635.49130853159,
36135,
37634.50869146841,
-0.08299480788534147,
35480,
36135,
35747.37739847132,
999.1339675727978,
139244
],
[
35750,
35850,
34500,
34700,
29995,
39.388786088440135,
-715.0623111287714,
-760.9042607956176,
45.841949666846176,
34513.93944671789,
36105,
37696.06055328211,
-0.08813519198349848,
35440,
36105,
35537.90191877706,
1024.1958270318837,
109249
],
[
34450,
37950,
33600,
37650,
101428,
58.06739636428388,
-504.348486851457,
-709.5931060067855,
205.24461915532856,
34529.344568082095,
36220,
37910.655431917905,
-0.09335480021633931,
35880,
36220,
35960.32153502165,
1261.7532679581777,
210677
]
] | no news data |
0 | [
[
5790,
6090,
5740,
5740,
2082034,
65.26795213563314,
10.95064584165084,
-22.47735491560939,
33.42800075726023,
5332.2349239469595,
5592,
5851.7650760530405,
-0.09290596425359102,
5714,
5592,
5691.811792604001,
171.6111249717595,
2439353
],
[
5770,
5850,
5610,
5680,
915909,
61.91558519770461,
10.503424246219765,
-15.88119908324356,
26.384623329463324,
5340.907201462307,
5600.5,
5860.092798537693,
-0.09270343667090186,
5706,
5600.5,
5689.449434083202,
176.4960446166338,
1523444
],
[
5680,
5750,
5580,
5590,
428358,
57.171957793515965,
2.853852634458235,
-12.134188739703202,
14.988041374161437,
5351.067711416801,
5605.5,
5859.932288583199,
-0.0907795160407453,
5692,
5605.5,
5669.559547266562,
176.0320414297314,
1095086
],
[
5580,
5630,
5400,
5430,
576202,
49.85865870599902,
-15.935456777998297,
-12.894442347362222,
-3.041014430636075,
5344.004538118984,
5603.5,
5862.995461881016,
-0.09261906375694338,
5622,
5603.5,
5621.647637813249,
179.88689561332203,
518884
],
[
5460,
5570,
5460,
5470,
421589,
51.528002844247716,
-27.283941852965654,
-15.772342248482909,
-11.511599604482745,
5342.466135143928,
5603,
5863.533864856072,
-0.09299798852617237,
5582,
5603,
5591.3181102506,
177.03783164094187,
940473
],
[
5550,
5550,
5380,
5400,
324556,
48.48580620270415,
-41.44832256009977,
-20.90753831080628,
-20.540784249293488,
5359.8999615827925,
5606.5,
5853.1000384172075,
-0.08796933502798807,
5514,
5606.5,
5553.05448820048,
176.5351293808746,
615917
],
[
5420,
5490,
5360,
5370,
227312,
47.199658844208194,
-54.46658866899179,
-27.619348382443384,
-26.847240286548406,
5339.662364491999,
5601.5,
5863.337635508001,
-0.09348839971721891,
5452,
5601.5,
5516.443590560384,
173.21119156795498,
388605
],
[
5400,
5470,
5370,
5430,
268823,
50.05328898275175,
-59.25905825665632,
-33.94729035728597,
-25.311767899370345,
5332.866010774083,
5599.5,
5866.133989225917,
-0.09523492784209897,
5420,
5599.5,
5499.154872448307,
167.9818207416725,
657428
],
[
5480,
5520,
5400,
5460,
311167,
51.46571047922596,
-59.94536282526224,
-39.14690485088123,
-20.79845797438101,
5323.746248394705,
5596,
5868.253751605295,
-0.09730298484821133,
5426,
5596,
5491.323897958646,
164.55454783155304,
968595
],
[
5370,
5480,
5300,
5400,
374896,
48.511016691115415,
-64.58625258328448,
-44.234774397361875,
-20.351478185922602,
5305.672538675636,
5590,
5874.327461324364,
-0.10172717757580102,
5412,
5590,
5473.059118366917,
165.65779441501354,
593699
]
] | no news data |
0 | [
[
4755,
4760,
4705,
4745,
49015,
37.01888847081139,
-0.4896349143327825,
34.06968459278423,
-34.55931950711701,
4696.966790215602,
4872.75,
5048.533209784398,
-0.07214948839337065,
4778,
4872.75,
4816.510856142919,
85.83338175320297,
-561966
],
[
4745,
4745,
4660,
4720,
105096,
35.0334862161348,
-9.23542289285706,
25.40866309565597,
-34.64408598851303,
4678.923867598922,
4867,
5055.076132401078,
-0.07728626768073894,
4764,
4867,
4797.208684914335,
85.77385448511704,
-667062
],
[
4720,
4770,
4680,
4715,
24887,
34.63341697996736,
-16.38114939577099,
17.050700597370582,
-33.43184999314157,
4661.326582429681,
4861,
5060.673417570319,
-0.08215322673125638,
4744,
4861,
4780.766947931468,
86.0757220218944,
-691949
],
[
4740,
4740,
4640,
4665,
48883,
30.840620096298586,
-25.78157728955557,
8.484245019985352,
-34.26582230954092,
4635.250747780605,
4853,
5070.749252219395,
-0.08973799802983523,
4720,
4853,
4757.613558345174,
87.07031330604481,
-740832
],
[
4695,
4700,
4665,
4685,
50966,
33.956214236652606,
-31.25733615460649,
0.5359287850669832,
-31.793264939673474,
4615.4807068486525,
4845.75,
5076.0192931513475,
-0.09503969175105917,
4706,
4845.75,
4743.090846676139,
83.3510052127559,
-689866
],
[
4645,
4680,
4635,
4655,
38516,
31.65277124017493,
-37.584414055661,
-7.0881397830786135,
-30.496274272582387,
4590.301431049191,
4835.75,
5081.198568950809,
-0.10151416799909392,
4688,
4835.75,
4725.472677340911,
80.9687905547019,
-728382
],
[
4680,
4680,
4635,
4660,
11718,
32.47493185511441,
-41.714353561551434,
-14.013382538773179,
-27.700971022778255,
4569.062408647909,
4826.75,
5084.437591352091,
-0.10677478276359487,
4676,
4826.75,
4712.3781418727285,
78.39959122936604,
-716664
],
[
4675,
4725,
4640,
4675,
147529,
35.00101852818218,
-43.278102706491154,
-19.866326572316776,
-23.411776134174378,
4552.408846867639,
4814.25,
5076.091153132361,
-0.10877754712877848,
4668,
4814.25,
4704.902513498183,
78.87104899869703,
-569135
],
[
4690,
4700,
4635,
4670,
62856,
34.53721509348546,
-44.40892494020227,
-24.774846245893876,
-19.634078694308393,
4550.87162641984,
4795.25,
5039.62837358016,
-0.10192518579017147,
4669,
4795.25,
4697.922010798547,
77.88025978450439,
-631991
],
[
4635,
4640,
4590,
4605,
87742,
29.132644195063232,
-49.973997346212855,
-29.814676465957675,
-20.15932088025518,
4543.85267313369,
4773.5,
5003.14732686631,
-0.09621758745838915,
4653,
4773.5,
4679.337608638838,
78.03166979989693,
-719733
]
] | no news data |
0 | [
[
7730,
7770,
7700,
7720,
47376,
41.92817477586574,
-144.06375880740234,
-138.72387857947695,
-5.339880227925391,
7687.219114827637,
7998.5,
8309.780885172364,
-0.07783481532096355,
7848,
7998.5,
7888.316961547272,
172.1851317652703,
613991
],
[
7720,
7760,
7610,
7630,
74977,
38.2447155307178,
-156.6733400046487,
-142.3137708645113,
-14.35956914013741,
7638.682341362899,
7967.5,
8296.317658637101,
-0.08253973232183269,
7784,
7967.5,
7836.6535692378175,
170.60047949632244,
539014
],
[
7670,
7720,
7610,
7630,
21886,
38.2447155307178,
-164.7671903443179,
-146.80445476047262,
-17.962735583845273,
7597.64812601365,
7938.5,
8279.35187398635,
-0.08587311809191919,
7728,
7938.5,
7795.3228553902545,
166.2718738180137,
539014
],
[
7670,
7680,
7400,
7440,
70773,
31.474670433568377,
-184.3875324583687,
-154.32107030005184,
-30.066462158316853,
7538.489251459967,
7893.5,
8248.510748540033,
-0.08995014848673798,
7636,
7893.5,
7724.258284312204,
174.39531140244128,
468241
],
[
7440,
7680,
7420,
7540,
29745,
37.72319567066045,
-189.68110496985082,
-161.39307723401163,
-28.288027735839194,
7497.339617067834,
7862.5,
8227.660382932165,
-0.09288658389371453,
7592,
7862.5,
7687.406627449764,
180.50993201655263,
497986
],
[
7450,
7550,
7450,
7530,
30233,
37.35635659446384,
-192.46460360454694,
-167.6073825081187,
-24.857221096428248,
7451.306619724989,
7845.5,
8239.693380275012,
-0.10048903964693426,
7554,
7845.5,
7655.925301959811,
174.75922258679887,
467753
],
[
7530,
7560,
7410,
7420,
37645,
33.49751402437947,
-201.2270073370919,
-174.33130747391334,
-26.89569986317855,
7385.236785817342,
7822,
8258.763214182658,
-0.11167558531901252,
7512,
7822,
7608.740241567849,
172.99070668774183,
430108
],
[
7380,
7530,
7380,
7470,
45810,
36.698393228061185,
-201.810349209175,
-179.82711582096567,
-21.983233388209328,
7338.881508928767,
7802.5,
8266.118491071233,
-0.11883844692630124,
7480,
7802.5,
7580.992193254279,
171.34851335290315,
475918
],
[
7470,
7570,
7470,
7550,
33735,
41.54623627136206,
-193.58578401825253,
-182.57884946042304,
-11.006934557829481,
7312.605499970448,
7780.5,
8248.394500029552,
-0.12027363280754493,
7502,
7780.5,
7574.793754603424,
166.25219097055293,
509653
],
[
7390,
7590,
7390,
7480,
38223,
38.74985349879753,
-190.5199761448148,
-184.1670747973014,
-6.352901347513381,
7282.20671649918,
7753,
8223.79328350082,
-0.12144802876327089,
7490,
7753,
7555.83500368274,
168.66274875837058,
471430
]
] | no news data |
0 | [
[
2840,
2920,
2805,
2875,
67646,
56.36062807479363,
-20.043855327181973,
-49.63358136432391,
29.589726037141936,
2591.714916839325,
2726.75,
2861.785083160675,
-0.09904471122081246,
2783,
2726.75,
2784.05045342328,
75.00328621324277,
-18433
],
[
2870,
2900,
2840,
2890,
41765,
57.652849017799014,
-9.388821311644733,
-41.584629353788074,
32.19580804214334,
2582.2235040506007,
2735.5,
2888.7764959493993,
-0.11206470184565842,
2816,
2735.5,
2805.2403627386243,
73.93162291229687,
23332
],
[
2880,
2910,
2860,
2880,
38145,
56.45269661148671,
-1.7315858714191563,
-33.61402065731429,
31.882434785895136,
2585.5285112925308,
2746.75,
2907.9714887074692,
-0.1173907262819472,
2853,
2746.75,
2820.1922901908997,
72.22222127570424,
-14813
],
[
2875,
2880,
2830,
2880,
52336,
56.45269661148671,
4.287405836694234,
-26.033735358512587,
30.32114119520682,
2587.59953102181,
2756.5,
2925.40046897819,
-0.12254704805237802,
2873,
2756.5,
2832.15383215272,
70.63491975601109,
-14813
],
[
2840,
2900,
2840,
2860,
49130,
53.85241620982285,
7.358839159726813,
-19.355220454864707,
26.71405961459152,
2598.9068714856826,
2766.75,
2934.5931285143174,
-0.12132872757879636,
2877,
2766.75,
2837.723065722176,
69.87528263058174,
-63943
],
[
2900,
2900,
2820,
2835,
29336,
50.70822740919148,
7.687069379655441,
-13.946762487960678,
21.633831867616117,
2626.305584955689,
2778.25,
2930.194415044311,
-0.10938138399662448,
2869,
2778.25,
2837.178452577741,
70.59847672839733,
-93279
],
[
2805,
2940,
2795,
2940,
22474,
61.005847818013216,
16.23269625419016,
-7.910870739530511,
24.14356699372067,
2633.573526933088,
2792,
2950.426473066912,
-0.11348601222558163,
2879,
2792,
2857.742762062193,
75.91287124779753,
-70805
],
[
2935,
2935,
2840,
2915,
33237,
57.90409548521577,
20.74869797920519,
-2.1789569957833708,
22.92765497498856,
2643.372579850424,
2803.25,
2963.127420149576,
-0.11406575949314275,
2886,
2803.25,
2869.1942096497546,
77.63338044438342,
-104042
],
[
2900,
2925,
2830,
2925,
59162,
58.8063124636525,
24.84814436798706,
3.2264632769707156,
21.621681091016345,
2660.247159356816,
2816,
2971.752840643184,
-0.11061991522953397,
2895,
2816,
2880.355367719804,
78.87385326978462,
-44880
],
[
2875,
2950,
2855,
2915,
46047,
57.47962161360553,
26.97907080514642,
7.976984782605857,
19.002086022540563,
2671.8776972319506,
2826,
2980.1223027680494,
-0.10907452425198116,
2906,
2826,
2887.284294175843,
80.02572089337144,
-90927
]
] | no news data |
0 | [
[
20050,
20150,
19960,
20050,
34602,
51.83711346395837,
57.919261337432545,
120.82618369863523,
-62.90692236120269,
19586.136646816685,
20326.5,
21066.863353183315,
-0.07284710630785574,
20370,
20326.5,
20350.960881525898,
587.9537336302794,
589328
],
[
20150,
20150,
19330,
19780,
73843,
47.716809550614464,
7.2160740062681725,
98.10416176016183,
-90.88808775389366,
19527.175889456947,
20305.5,
21083.824110543053,
-0.07666140804639664,
20246,
20305.5,
20236.76870522072,
604.5284669424024,
515485
],
[
19780,
19910,
19670,
19830,
26684,
48.532660980695425,
-28.6022758857398,
72.76287423098151,
-101.36515011672131,
19495.040314040987,
20294.5,
21093.959685959013,
-0.07878584699884332,
20092,
20294.5,
20155.414964176576,
578.4907193036594,
542169
],
[
19790,
19850,
19510,
19610,
39978,
45.191172509672974,
-73.8889913180974,
43.43250112116573,
-117.32149243926312,
19412.9179230081,
20267.5,
21122.0820769919,
-0.0843302900695104,
19874,
20267.5,
20046.331971341264,
561.4556679248267,
502191
],
[
19800,
19990,
19750,
19940,
38965,
50.676876589991316,
-82.20321006062295,
18.305358884807994,
-100.50856894543094,
19427.331066404007,
20272.5,
21117.668933595993,
-0.0833808295568867,
19842,
20272.5,
20025.06557707301,
548.494548787339,
541156
],
[
19880,
19900,
19480,
19500,
33482,
44.30896672584137,
-122.88012548498955,
-9.931737989151515,
-112.94838749583803,
19415.587305436315,
20270,
21124.412694563685,
-0.08430317657263793,
19732,
20270,
19920.052461658408,
542.1735095882434,
507674
],
[
19500,
19500,
19280,
19360,
29300,
42.479895773441235,
-164.51725152419385,
-40.84884069615998,
-123.66841082803387,
19297.415635166933,
20238,
21178.584364833067,
-0.09295230406493393,
19648,
20238,
19808.041969326725,
519.161116046226,
478374
],
[
19290,
19720,
19290,
19470,
46749,
44.42121653683859,
-186.48916222129992,
-69.97690500118797,
-116.51225722011195,
19215.467062894135,
20212,
21208.532937105865,
-0.09860804839757224,
19576,
20212,
19740.43357546138,
512.792464900067,
525123
],
[
19400,
19590,
19150,
19250,
59027,
41.41093347682272,
-219.1282471011291,
-99.8071734211762,
-119.32107367995289,
19086.624628500536,
20137,
21187.375371499464,
-0.10432292511292285,
19504,
20137,
19642.346860369104,
507.5930031214908,
466096
],
[
18950,
19420,
18950,
19290,
42422,
42.178172518162825,
-239.01210850724965,
-127.6481604383909,
-111.36394806885875,
18986.377687238008,
20066.5,
21146.622312761992,
-0.10765428079256396,
19374,
20066.5,
19571.877488295286,
504.9077886128129,
508518
]
] | no news data |
0 | [
[
115600,
116400,
114000,
114400,
184,
22.937164907259486,
-2356.2639261032455,
-1718.5391645319883,
-637.7247615712572,
112875.99667873356,
120015,
127154.00332126644,
-0.11896851762307115,
116620,
120015,
118364.09533599127,
2660.023928089795,
-2747
],
[
114100,
115700,
114000,
115700,
76,
27.82880916891296,
-2452.7958898526995,
-1865.3905095961306,
-587.4053802565688,
112563.84707176113,
119905,
127246.15292823887,
-0.12244948798196682,
115980,
119905,
117831.27626879302,
2591.4507903690956,
-2671
],
[
114500,
115500,
110000,
114500,
144,
26.177026970935817,
-2596.200751595403,
-2011.5525579959851,
-584.6481935994177,
112039.10312532779,
119730,
127420.89687467221,
-0.12847067359345543,
115120,
119730,
117165.02101503442,
2813.490019628446,
-2815
],
[
113000,
114400,
111700,
113100,
87,
24.36036773378982,
-2790.6495663329115,
-2167.3719596633705,
-623.277606669541,
111305.26316211752,
119505,
127704.73683788248,
-0.13722834756508057,
114640,
119505,
116352.01681202755,
2812.5264467978427,
-2902
],
[
113200,
113200,
112100,
113100,
52,
24.360367733789815,
-2911.1932295451115,
-2316.136213639719,
-595.0570159053927,
110753.49896640077,
119340,
127926.50103359923,
-0.1438997994570006,
114160,
119340,
115701.61344962205,
2690.203129169425,
-2902
],
[
113800,
114100,
112800,
113000,
158,
24.22111981909461,
-2980.4374872806366,
-2448.9964683679027,
-531.4410189127339,
109966.7246638182,
119005,
128043.2753361818,
-0.15189740491881523,
113880,
119005,
115161.29075969764,
2590.902905657323,
-3060
],
[
113000,
113000,
112500,
112500,
37,
23.49787046694393,
-3040.609626677062,
-2567.3191000297347,
-473.29052664732717,
109204.07289523829,
118700,
128195.92710476171,
-0.15999877177357552,
113240,
118700,
114629.03260775813,
2441.5526981103717,
-3097
],
[
112600,
113600,
110300,
112200,
457,
23.053076728630572,
-3077.0338427093084,
-2669.26204856565,
-407.77179414365855,
108518.96440040547,
118440,
128361.03559959453,
-0.16752846335012714,
112780,
118440,
114143.2260862065,
2502.8703625310595,
-3554
],
[
111300,
112300,
107700,
109100,
789,
19.04194756743137,
-3317.7988684586453,
-2798.9694125442493,
-518.829455914396,
107205.43269517795,
117780,
128354.56730482205,
-0.17956473603026063,
111980,
117780,
113134.5808689652,
2652.6653366359837,
-4343
],
[
108300,
109700,
108200,
108700,
179,
18.59241967333352,
-3500.5315938354033,
-2939.28184880248,
-561.2497450329233,
106171.3221938314,
116990,
127808.6778061686,
-0.18495047108588095,
111100,
116990,
112247.66469517216,
2570.3320983048425,
-4522
]
] | no news data |
0 | [
[
1700,
1713,
1645,
1664,
80796,
35.20176055412691,
-28.332106409539847,
-15.078116111317726,
-13.25399029822212,
1567.3853780754664,
1744.2,
1921.0146219245337,
-0.20274581117364252,
1699.3999999999999,
1744.2,
1719.844908037815,
90.07044340785907,
-760794
],
[
1664,
1699,
1635,
1661,
51185,
34.93672846796413,
-31.742032835820055,
-18.410899456218193,
-13.331133379601862,
1566.7995485333065,
1744,
1921.2004514666935,
-0.20321152691134575,
1686,
1744,
1708.0759264302521,
88.20826887872629,
-811979
],
[
1662,
1696,
1591,
1597,
63299,
29.78477636476819,
-39.1573081517281,
-22.560181195320176,
-16.597126956407926,
1553.0860034527561,
1740,
1926.9139965472439,
-0.21484367419223432,
1665.4,
1740,
1685.860741144202,
89.40767824453155,
-875278
],
[
1600,
1649,
1598,
1606,
39130,
31.318601777991283,
-43.80281094166503,
-26.80870714458915,
-16.99410379707588,
1548.6326498774524,
1738.8,
1928.9673501225475,
-0.2187340121032293,
1645.6000000000001,
1738.8,
1669.8885929153616,
86.73570122706501,
-836148
],
[
1676,
1676,
1587,
1587,
55180,
29.836791703935486,
-48.45894206265075,
-31.138754128201473,
-17.320187934449276,
1540.427489354023,
1736.6499999999999,
1932.8725106459767,
-0.22597818863441324,
1623.0000000000002,
1736.6499999999999,
1653.3108743322896,
86.89743685370323,
-891328
],
[
1567,
1600,
1565,
1597,
63238,
31.669263760681794,
-50.756948586925546,
-35.06239301994629,
-15.694555566979254,
1533.5526593971995,
1734.6999999999996,
1935.8473406027997,
-0.2319102330118178,
1609.6000000000004,
1734.6999999999996,
1642.0486994658318,
83.19047707843872,
-828090
],
[
1615,
1615,
1523,
1564,
116254,
28.979481327670122,
-54.61143291691951,
-38.972200999340934,
-15.639231917578577,
1511.0244200095215,
1722.1499999999996,
1933.2755799904778,
-0.2451883749853128,
1590.2000000000003,
1722.1499999999996,
1626.4389595726655,
83.8197287156931,
-944344
],
[
1575,
1583,
1510,
1530,
158851,
26.48369488064852,
-59.72122624763347,
-43.122006048999445,
-16.599220198634022,
1485.229564353278,
1707.6999999999998,
1930.1704356467217,
-0.26054978701964265,
1576.8000000000002,
1707.6999999999998,
1607.1511676581324,
83.04689095028645,
-1103195
],
[
1500,
1572,
1500,
1539,
55531,
28.24532723394871,
-62.32609308796373,
-46.96282345679231,
-15.36326963117142,
1479.4578019106868,
1688.1999999999998,
1896.9421980893128,
-0.24729557882870867,
1563.4,
1688.1999999999998,
1593.520934126506,
82.25782731098028,
-1047664
],
[
1590,
1590,
1420,
1428,
123103,
21.42604373317867,
-72.51137516414315,
-52.07253379826248,
-20.43884136588067,
1446.6672778178067,
1665.6,
1884.532722182193,
-0.26288751462799376,
1531.6,
1665.6,
1560.4167473012049,
88.52512536019597,
-1170767
]
] | no news data |
0 | [
[
50700,
50900,
49900,
50300,
26820,
43.19264198890297,
-1695.5365182141395,
-1682.9796613293436,
-12.556856884795934,
49890.64879638718,
52470,
55049.35120361282,
-0.09831717947828561,
50820,
52470,
51468.24771896105,
1458.2996812258077,
-280844
],
[
50300,
51700,
49850,
51200,
58430,
47.73174004087583,
-1620.591770998697,
-1670.5020832632144,
49.910312264517415,
49827.74829326995,
52315,
54802.25170673005,
-0.0950875162660824,
50600,
52315,
51414.598175168845,
1486.2782754239643,
-222414
],
[
51200,
51200,
49250,
49550,
42347,
41.22773891285936,
-1675.030025790038,
-1671.4076717685793,
-3.6223540214587047,
49430.131643732675,
52102.5,
54774.868356267325,
-0.10258119500090494,
50210,
52102.5,
51041.67854013508,
1519.401255750824,
-264761
],
[
49500,
50100,
48800,
49500,
45072,
41.04522050241589,
-1702.5810228397677,
-1677.642341982817,
-24.93868085695067,
49051.926830589844,
51927.5,
54803.073169410156,
-0.11075338382976865,
50090,
51927.5,
50733.342832108065,
1503.7297374829081,
-309833
],
[
49250,
49900,
49100,
49450,
19022,
40.850460933162154,
-1708.75253308854,
-1683.8643802039617,
-24.888152884578403,
48746.29555614191,
51825,
54903.70444385809,
-0.11881155596172088,
50000,
51825,
50476.67426568645,
1453.4633276627005,
-328855
],
[
49500,
50000,
49150,
49950,
17950,
43.72605927427072,
-1654.2287586898456,
-1677.9372559011385,
23.70849721129298,
48541.5012122439,
51667.5,
54793.4987877561,
-0.12100445300260705,
49930,
51667.5,
50371.33941254916,
1410.358804258222,
-310905
],
[
50500,
50500,
48750,
48950,
54459,
39.58145307438039,
-1672.4311718112076,
-1676.8360390831524,
4.404867271944795,
48191.14911042938,
51545,
54898.85088957062,
-0.1301329281043988,
49480,
51545,
50087.071530039335,
1434.618889668349,
-365364
],
[
48100,
48650,
47200,
47700,
51802,
35.10250763564958,
-1767.348376714719,
-1694.938506609466,
-72.40987010525305,
47570.93803470082,
51315,
55059.06196529918,
-0.14592466005258428,
49110,
51315,
49609.65722403147,
1457.1461118348957,
-417166
],
[
47100,
48750,
47000,
48150,
33548,
37.82993109292769,
-1785.6755500526197,
-1713.0859152980968,
-72.58963475452288,
47158.25262327064,
51077.5,
54996.74737672936,
-0.15346277232555874,
48840,
51077.5,
49317.72577922518,
1478.0642467038317,
-383618
],
[
48500,
48500,
46900,
46950,
39945,
33.75587134404481,
-1875.4113633509478,
-1745.551004908667,
-129.8603584422808,
46552.09769569627,
50780,
55007.90230430373,
-0.16651840505331747,
48340,
50780,
48844.18062338015,
1486.7739433678437,
-423563
]
] | no news data |
0 | [
[
1781,
1786,
1737,
1750,
57056,
43.66999701581286,
-24.369088242090356,
-30.246752893759915,
5.8776646516695585,
1683.3302953946468,
1783.2500000000002,
1883.1697046053537,
-0.11206471846948374,
1800.4,
1783.2500000000002,
1797.9748103290435,
40.37121647873379,
-631831
],
[
1745,
1765,
1742,
1762,
26220,
46.19591066783936,
-25.644286652831624,
-29.32625964557426,
3.6819729927426366,
1689.5329868488316,
1785.4,
1881.2670131511686,
-0.10738995536145235,
1785.2000000000003,
1785.4,
1790.779848263235,
39.13041530168138,
-605611
],
[
1762,
1769,
1720,
1754,
42504,
44.75507503659219,
-26.989307782012474,
-28.858869272861906,
1.8695614908494314,
1695.1882802752316,
1787.15,
1879.1117197247686,
-0.10291438292786671,
1769.0000000000002,
1787.15,
1783.423878610588,
39.83538563727557,
-648115
],
[
1732,
1774,
1731,
1760,
24059,
46.11258859422741,
-27.25689632730223,
-28.53847468374997,
1.281578356447742,
1707.767282297336,
1790.3500000000001,
1872.9327177026644,
-0.09225315463754488,
1761.4,
1790.3500000000001,
1778.7391028884704,
40.061429520327316,
-624056
],
[
1760,
1780,
1741,
1770,
18897,
48.38888324077145,
-26.358204773585385,
-28.102420701717058,
1.7442159281316734,
1725.6499655251753,
1794.3500000000001,
1863.050034474825,
-0.0765737280628917,
1759.2,
1794.3500000000001,
1776.9912823107763,
39.98561312601822,
-605159
],
[
1750,
1780,
1750,
1774,
16951,
49.31123700124855,
-25.034634983367596,
-27.488863558047168,
2.454228574679572,
1732.9207190312666,
1796.3500000000001,
1859.7792809687337,
-0.07062018088761496,
1764,
1796.3500000000001,
1776.3930258486212,
39.272355045588355,
-588208
],
[
1761,
1790,
1761,
1776,
25189,
49.794364131214685,
-23.55281095988221,
-26.70165303841418,
3.1488420785319704,
1736.1966289198135,
1797.3999999999999,
1858.6033710801862,
-0.06810211536684806,
1766.8,
1797.3999999999999,
1776.314420678897,
38.5386153994749,
-563019
],
[
1775,
1775,
1745,
1745,
30463,
42.9595618205244,
-24.596364092936255,
-26.280595249318598,
1.6842311563823422,
1729.1470068984386,
1794.6499999999999,
1860.1529931015612,
-0.07299806993180986,
1765,
1794.6499999999999,
1770.0515365431177,
38.000142870940984,
-593482
],
[
1743,
1745,
1720,
1731,
27254,
40.27117885553317,
-26.250471372760103,
-26.2745704740069,
0.02409910124679726,
1720.889839136332,
1792.1499999999999,
1863.4101608636677,
-0.07952477288582743,
1759.2,
1792.1499999999999,
1762.2412292344943,
37.07156123730234,
-620736
],
[
1740,
1754,
1710,
1739,
16245,
42.48606304751746,
-26.60909706068196,
-26.341475791341914,
-0.26762126934004726,
1714.150349991964,
1788.3999999999999,
1862.6496500080357,
-0.08303472378442833,
1753,
1788.3999999999999,
1757.5929833875955,
37.566449720352175,
-604491
]
] | no news data |
0 | [
[
2650,
2665,
2610,
2630,
39173,
50.823572172869206,
6.461409936534437,
15.033057791824142,
-8.571647855289704,
2589.1099356596624,
2661.75,
2734.3900643403376,
-0.05458068138655969,
2645,
2661.75,
2660.4334853390287,
60.500669592048965,
-51626
],
[
2625,
2655,
2585,
2585,
20087,
42.9331066094252,
-0.19090935362100936,
11.988264362735112,
-12.179173716356122,
2580.233626961133,
2659.5,
2738.766373038867,
-0.05960998160471306,
2635,
2659.5,
2645.346788271223,
61.1791931926169,
-71713
],
[
2580,
2650,
2580,
2585,
32245,
42.9331066094252,
-5.4006648162371675,
8.510478526940657,
-13.911143343177825,
2572.74027768854,
2657.5,
2742.25972231146,
-0.06378906665020499,
2620,
2657.5,
2633.2774306169786,
61.80925082171569,
-71713
],
[
2600,
2635,
2600,
2605,
7081,
47.16149446300219,
-7.825394425794457,
5.243303936393635,
-13.06869836218809,
2568.5447482844424,
2656,
2743.4552517155576,
-0.06585485821954636,
2611,
2656,
2627.6219444935828,
60.96573290587886,
-64632
],
[
2625,
2635,
2615,
2630,
6236,
51.95379827093064,
-7.6416310780023196,
2.666316933514444,
-10.307948011516764,
2570.526605934291,
2656.75,
2742.973394065709,
-0.06490892561641766,
2607,
2656.75,
2628.097555594866,
58.75389484117323,
-58396
],
[
2640,
2640,
2590,
2620,
4842,
50.00030835373784,
-8.208293627988041,
0.4913948212139472,
-8.69968844920199,
2570.526605934291,
2656.75,
2742.973394065709,
-0.06490892561641766,
2605,
2656.75,
2626.478044475893,
58.12861663823228,
-63238
],
[
2620,
2625,
2575,
2600,
11845,
46.25436446725609,
-10.154159801020342,
-1.6377161032329106,
-8.51644369778743,
2566.073947042647,
2655.25,
2744.426052957353,
-0.06716960960915395,
2608,
2655.25,
2621.1824355807144,
57.54800116407283,
-75083
],
[
2575,
2640,
2570,
2575,
20136,
42.01688919799978,
-13.557283898968308,
-4.02162966237999,
-9.535654236588318,
2555.12097486355,
2651.25,
2747.37902513645,
-0.07251600198883534,
2606,
2651.25,
2611.9459484645718,
58.437429652353345,
-95219
],
[
2560,
2585,
2515,
2550,
22662,
38.24377542393407,
-18.06335225036355,
-6.829974179976702,
-11.233378070386848,
2539.575498585077,
2645.5,
2751.424501414923,
-0.0800790031486848,
2595,
2645.5,
2599.5567587716573,
59.263327534328106,
-117881
],
[
2550,
2565,
2500,
2530,
22329,
35.497474447912055,
-22.983339109715416,
-10.060647165924445,
-12.922691943790971,
2521.633971316458,
2638,
2754.366028683542,
-0.08822291787986507,
2575,
2638,
2585.645407017326,
59.673089853304674,
-140210
]
] | no news data |
0 | [
[
14050,
14180,
13820,
14100,
177973,
61.02420779849975,
339.255921807473,
426.4802377701677,
-87.22431596269473,
13064.603621966136,
13883,
14701.396378033864,
-0.11789906764155637,
13970,
13883,
14016.973929424375,
468.67083865248435,
4257314
],
[
14250,
14340,
13470,
13550,
286765,
50.81557871285162,
280.30591934902804,
397.24537408593983,
-116.93945473691178,
13093.643794049956,
13892,
14690.356205950044,
-0.11493754764613355,
13894,
13892,
13923.5791435395,
497.337207320164,
3970549
],
[
13420,
13510,
13100,
13230,
188702,
45.994510785699696,
205.39858500866103,
358.8760162704841,
-153.47743126182309,
13021.169331702808,
13869,
14716.830668297192,
-0.12226269641606352,
13804,
13869,
13784.8633148316,
493.9559782258666,
3781847
],
[
13250,
13330,
13000,
13150,
124120,
44.84893660491661,
137.98801155101137,
314.69841532658955,
-176.7104037755782,
12946.341534418581,
13846.5,
14746.658465581419,
-0.13001963898189703,
13608,
13846.5,
13657.89065186528,
482.244836924019,
3657727
],
[
13110,
13200,
12940,
12940,
145793,
41.898859255988114,
66.8488099924416,
265.12849425976,
-198.27968426731837,
12897.54886844557,
13836,
14774.45113155443,
-0.13565353159214075,
13394,
13836,
13514.312521492226,
466.3702057151605,
3511934
],
[
13150,
13550,
12820,
13200,
181028,
46.58368968327707,
31.09189925575629,
218.32117525895927,
-187.22927600320298,
12876.248404843715,
13830,
14783.751595156285,
-0.1379250318374961,
13214,
13830,
13451.450017193782,
485.2009053069348,
3692962
],
[
13300,
13500,
13160,
13250,
104771,
47.46103799454463,
6.711505952020161,
175.99924139757147,
-169.2877354455513,
12859.67485706683,
13825,
14790.32514293317,
-0.13964920693427418,
13154,
13825,
13411.160013755027,
474.8294120707252,
3797733
],
[
13260,
13370,
12980,
13000,
162712,
43.604609790732866,
-32.40944613440661,
134.31750389117585,
-166.72695002558245,
12765.099647129828,
13795,
14824.900352870172,
-0.14931502035087674,
13108,
13795,
13328.928011004022,
468.77016835138767,
3635021
],
[
12710,
13060,
12700,
12890,
111496,
41.987980780912075,
-71.46535507808039,
93.1609320973246,
-164.626287175405,
12649.913489630646,
13756,
14862.086510369354,
-0.16081513672133674,
13056,
13756,
13241.142408803218,
461.00087061200287,
3523525
],
[
12960,
13100,
12740,
12900,
143333,
42.19778510838547,
-100.45257313847287,
54.438231050165115,
-154.890804188638,
12569.475334434715,
13674,
14778.524665565285,
-0.16155106999638505,
13048,
13674,
13172.913927042575,
453.78652271114555,
3666858
]
] | no news data |
0 | [
[
1743,
1743,
1678,
1680,
1568352,
55.151935212138916,
78.74609068319296,
115.40636151702056,
-36.660270833827596,
1327.722451626954,
1702.3499999999997,
2076.9775483730455,
-0.440129877373097,
1711.8000000000002,
1702.3499999999997,
1733.3915940144614,
79.84735744468766,
79888751
],
[
1680,
1695,
1650,
1663,
1886643,
53.47401710440824,
67.60926607990586,
105.84694242959762,
-38.23767634969175,
1367.6024787473716,
1715.3999999999999,
2063.197521252628,
-0.40550019966495077,
1705.2000000000003,
1715.3999999999999,
1719.3132752115694,
77.35826048435283,
78002108
],
[
1652,
1666,
1610,
1625,
1213607,
49.82499395697444,
55.082018700351455,
95.6939576837484,
-40.61193898339694,
1405.128161344589,
1725.9999999999998,
2046.8718386554106,
-0.37180977827973444,
1686,
1725.9999999999998,
1700.4506201692557,
75.8326704497562,
76788501
],
[
1625,
1648,
1615,
1628,
791178,
50.11441573831395,
44.87882467135182,
85.53093108126907,
-40.65210640991725,
1449.7556529837861,
1737.2,
2024.644347016214,
-0.330928329514407,
1668.4,
1737.2,
1685.9604961354048,
72.77319398905932,
77579679
],
[
1744,
2070,
1707,
1902,
109351846,
68.17219815423375,
58.23097949568137,
80.07094076415153,
-21.839961268470162,
1517.0656710864882,
1762.75,
2008.4343289135118,
-0.27875118866942195,
1699.6000000000001,
1762.75,
1729.168396908324,
99.14653727555509,
186931525
],
[
1871,
1898,
1773,
1774,
12411989,
57.66993482286938,
57.81764234100319,
75.62028107952187,
-17.80263873851868,
1590.218938048217,
1779.9,
1969.581061951783,
-0.21313676268530032,
1718.4,
1779.9,
1738.1347175266592,
101.2789274701583,
174519536
],
[
1754,
1838,
1732,
1739,
6018323,
55.16728561326155,
54.04288938687091,
71.30480274099168,
-17.261913354120765,
1587.2321523738156,
1773.8500000000001,
1960.4678476261847,
-0.21040995306952062,
1733.6,
1773.8500000000001,
1738.3077740213273,
101.61614693657556,
168501213
],
[
1735,
1806,
1725,
1750,
2966305,
55.81625228514011,
51.3470813528711,
67.31325846336756,
-15.96617711049646,
1584.8774273531958,
1769.8500000000001,
1954.8225726468045,
-0.20902627075379757,
1758.6,
1769.8500000000001,
1740.646219217062,
100.14356501253445,
171467518
],
[
1701,
1754,
1694,
1731,
1534861,
54.352746467381756,
47.13415960141424,
63.2774386909769,
-16.14327908956266,
1582.534763653796,
1763.55,
1944.5652363462038,
-0.20528506290856952,
1779.2,
1763.55,
1738.7169753736498,
97.27616751163914,
169932657
],
[
1732,
1763,
1676,
1696,
1998034,
51.665346818612456,
40.50427321948723,
58.722805596678974,
-18.218532377191742,
1580.9807593166126,
1753.75,
1926.5192406833874,
-0.19702835715853154,
1738,
1753.75,
1730.17358029892,
96.54215554652205,
167934623
]
] | no news data |
0 | [
[
1948,
1948,
1906,
1914,
434961,
21.961041078181157,
-98.63510064321417,
-119.069117726903,
20.43401708368883,
1901.4075707191857,
1983.9500000000003,
2066.4924292808146,
-0.08321019106410384,
1964.8,
1983.9500000000003,
1972.6175343722787,
85.40103686316407,
-18135865
],
[
1914,
1929,
1906,
1924,
224984,
23.89877785315865,
-96.18558698692618,
-114.49241157890764,
18.306824591981453,
1894.59254262866,
1978.9000000000003,
2063.2074573713403,
-0.08520638473024415,
1948.6,
1978.9000000000003,
1962.894027497823,
80.94381994436664,
-17910881
],
[
1908,
1912,
1835,
1838,
848516,
19.430414223585498,
-100.03071917089551,
-111.60007309730521,
11.569353926409704,
1868.4414847711141,
1968.8000000000004,
2069.1585152288867,
-0.10194891835522782,
1918.6,
1968.8000000000004,
1937.9152219982584,
81.51926137691189,
-18759397
],
[
1849,
1926,
1838,
1911,
454249,
31.190958384749685,
-96.07997408231427,
-108.49605329430703,
12.416079211992766,
1862.8770407165266,
1966.4500000000003,
2070.022959283474,
-0.10534003842810512,
1907.0000000000002,
1966.4500000000003,
1932.532177598607,
81.98217127856104,
-18305148
],
[
1911,
1914,
1840,
1840,
327529,
27.054604829943703,
-97.55355016297199,
-106.30755266804003,
8.754002505068044,
1844.5698136714377,
1961.8500000000004,
2079.130186328563,
-0.11956080875557523,
1885.4,
1961.8500000000004,
1914.0257420788857,
81.41201618723527,
-18632677
],
[
1838,
1841,
1813,
1814,
178985,
25.710011692057904,
-99.67041404197198,
-104.98012494282642,
5.309710900854441,
1822.8725012045422,
1956.5500000000004,
2090.2274987954584,
-0.13664613610228007,
1865.4,
1956.5500000000004,
1894.0205936631087,
77.59687217386133,
-18811662
],
[
1829,
1847,
1800,
1814,
233709,
25.710011692057908,
-100.19308045381558,
-104.02271604502425,
3.829635591208671,
1803.3232548685114,
1951.0000000000005,
2098.6767451314895,
-0.1513856946504244,
1843.4,
1951.0000000000005,
1878.016474930487,
75.41138130429981,
-18811662
],
[
1816,
1820,
1682,
1738,
562905,
22.00287398968695,
-105.52345350635596,
-104.3228635372906,
-1.200589969065362,
1764.2241822449166,
1938.1000000000004,
2111.9758177550843,
-0.17942914994590972,
1823.4,
1938.1000000000004,
1850.0131799443898,
79.88199692542126,
-19374567
],
[
1737,
1769,
1688,
1716,
325954,
21.05638820657108,
-110.25211098619411,
-105.50871302707131,
-4.743397959122802,
1726.1896435726073,
1925.9500000000003,
2125.710356427393,
-0.20744085404853999,
1784.3999999999999,
1925.9500000000003,
1823.2105439555119,
79.96185428789119,
-19700521
],
[
1716,
1725,
1690,
1719,
314316,
21.55195258233932,
-112.46114905745003,
-106.89920023314706,
-5.5619488243029735,
1695.4461244809138,
1911.6500000000003,
2127.8538755190866,
-0.22619608769292116,
1760.2,
1911.6500000000003,
1802.3684351644094,
76.75029326732754,
-19386205
]
] | no news data |
0 | [
[
11860,
11900,
11430,
11600,
101141,
49.68902030021379,
-122.616829195229,
-265.979374840178,
143.36254564494902,
10900.146368470178,
11463,
12025.853631529822,
-0.09820354733138313,
11772,
11463,
11629.357424047686,
530.0885907692008,
-578497
],
[
11600,
11640,
11460,
11520,
49387,
48.449109943154994,
-119.79831276708865,
-236.74316242556017,
116.94484965847153,
10903.116424954034,
11466.5,
12029.883575045966,
-0.09826600532786216,
11756,
11466.5,
11607.48593923815,
505.082262857115,
-627884
],
[
11410,
11470,
10950,
11040,
145138,
41.721968244390446,
-154.51544875339277,
-220.2976196911267,
65.78217093773392,
10848.265334440875,
11441.5,
12034.734665559125,
-0.10369875725370355,
11664,
11441.5,
11493.98875139052,
509.7192440816068,
-773022
],
[
11040,
11530,
11040,
11480,
94058,
48.74716921020346,
-144.85490915573064,
-205.2090775840475,
60.354168428316854,
10846.710776465938,
11435,
12023.289223534062,
-0.10289273695392433,
11496,
11435,
11491.191001112416,
508.3107266472063,
-678964
],
[
11470,
11480,
11150,
11270,
48483,
45.9030566267037,
-152.38747888227954,
-194.64475784369392,
42.257278961414386,
10830.906137404774,
11420,
12009.093862595226,
-0.10316880255608157,
11382,
11420,
11446.952800889934,
495.5742461724059,
-727447
],
[
11460,
11690,
11050,
11100,
90120,
43.68124759990462,
-170.1137089656786,
-189.7385480680909,
19.624839102412295,
10796.60353498656,
11402.5,
12008.39646501344,
-0.10627431966909719,
11282,
11402.5,
11377.562240711948,
505.8903714458055,
-817567
],
[
11160,
11190,
10920,
11030,
138492,
42.76339881210377,
-187.64720878639673,
-189.32028021175208,
1.6730714253553458,
10757.102706964193,
11385.5,
12013.897293035807,
-0.11038554179189439,
11184,
11385.5,
11308.049792569558,
489.04105919967657,
-956059
],
[
11010,
11010,
10550,
10750,
133115,
39.213946606906816,
-221.5820339019283,
-195.77263094978736,
-25.809402952140942,
10665.680038743903,
11355.5,
12045.319961256097,
-0.12149530381860713,
11126,
11355.5,
11196.439834055647,
488.39526925684254,
-1089174
],
[
10520,
10700,
10400,
10550,
61653,
36.86048656746463,
-261.59841216735003,
-208.9377871932999,
-52.66062497405014,
10545.708352801159,
11322.5,
12099.291647198841,
-0.13721203748268335,
10940,
11322.5,
11067.151867244518,
478.5098928813538,
-1150827
],
[
10620,
10730,
10270,
10400,
66859,
35.15630656398796,
-301.93490896028925,
-227.5372115466978,
-74.39769741359146,
10401.50492954914,
11281,
12160.49507045086,
-0.15592501913852658,
10766,
11281,
10933.721493795614,
477.1877576755428,
-1217686
]
] | no news data |
0 | [
[
31400,
32550,
30950,
32500,
647026,
77.73824632080311,
1202.987281790105,
685.504801477822,
517.4824803122831,
24844.912462221884,
28792.5,
32740.087537778116,
-0.27420943216310606,
31560,
28792.5,
30804.74422944202,
973.9422157230756,
2976050
],
[
32150,
33000,
31650,
32100,
517471,
73.10954471613336,
1254.9774841489925,
799.3993380120561,
455.5781461369364,
25007.54028360053,
29070,
33132.45971639947,
-0.27949499252834326,
32000,
29070,
31063.795383553617,
1000.8034860285702,
2458579
],
[
31650,
31650,
30450,
30700,
429633,
59.709138140974204,
1169.727899283178,
873.4650502662805,
296.26284901689746,
25190.107183776447,
29235,
33279.89281622355,
-0.2767157733007391,
31930,
29235,
30991.036306842896,
1047.174665597958,
2028946
],
[
30700,
31450,
30550,
31300,
231606,
62.8517460539493,
1137.4699293822268,
926.2660260894697,
211.2039032927571,
25381.556504427637,
29430,
33478.44349557236,
-0.2751235810786519,
31720,
29430,
31052.82904547432,
1036.662189483818,
2260552
],
[
31350,
31700,
30700,
30900,
198534,
59.51877857027068,
1067.3251389540528,
954.4778486623865,
112.84729029166635,
25844.298367617237,
29660,
33475.70163238276,
-0.2572961316508943,
31500,
29660,
31022.263236379455,
1034.0434616635455,
2062018
],
[
31050,
31500,
30900,
31250,
314438,
61.445342037436156,
1028.1253727900548,
969.2073534879202,
58.91801930213467,
26277.88200009153,
29887.5,
33497.11799990847,
-0.24154700124858022,
31250,
29887.5,
31067.810589103567,
1003.0403572590066,
2376456
],
[
32150,
32300,
30700,
31050,
1676257,
59.696990401111634,
969.7423608633871,
969.3143549630136,
0.42800590037359143,
26792.04298088152,
30105,
33417.957019118476,
-0.2200934741151621,
31040,
30105,
31064.248471282855,
1045.680331740506,
700199
],
[
32050,
32550,
31600,
32550,
828942,
67.22850072226093,
1032.607609514991,
981.9730058734091,
50.634603641581975,
27044.290757012768,
30342.5,
33640.70924298723,
-0.21739864829774935,
31410,
30342.5,
31361.398777026287,
1078.1317366161843,
1529141
],
[
31300,
32400,
31100,
32250,
661158,
64.62729180641949,
1046.1617774384358,
994.8107601864145,
51.35101725202128,
27426.830462031117,
30572.5,
33718.16953796888,
-0.20578425303582518,
31600,
30572.5,
31539.11902162103,
1104.693755429314,
867983
],
[
33100,
33150,
30500,
30800,
870299,
53.793446942994954,
929.1895525643449,
981.6865186620007,
-52.496966097655786,
27860.135316919335,
30722.5,
33584.86468308066,
-0.18633670326833188,
31580,
30722.5,
31391.295217296825,
1215.0727728986487,
-2316
]
] | no news data |
0 | [
[
3895,
3900,
3750,
3765,
55038,
37.069429880039145,
21.901801356509168,
37.64203265282849,
-15.740231296319322,
3746.1583117043124,
3886.5,
4026.8416882956876,
-0.07222008917827744,
3894,
3886.5,
3891.9309590497173,
88.77764675993407,
261646
],
[
3765,
3770,
3600,
3690,
75463,
31.605677963327803,
3.975730807927903,
30.908772283848375,
-26.933041475920472,
3714.2801421232184,
3879,
4043.7198578767816,
-0.0849290321612692,
3837,
3879,
3851.544767239774,
94.57924341993878,
186183
],
[
3690,
3690,
3560,
3585,
58100,
25.859187835282906,
-18.490287209426697,
21.02896038519336,
-39.519247594620055,
3662.208814165928,
3869.25,
4076.291185834072,
-0.10701876892631501,
3766,
3869.25,
3798.2358137918195,
97.10929746137171,
128083
],
[
3585,
3585,
3550,
3575,
20458,
25.385792831441222,
-36.67887355112089,
9.48739359793051,
-46.16626714905139,
3610.6946049470066,
3856,
4101.305395052993,
-0.12723308872043212,
3699,
3856,
3753.588651033456,
92.67291907127374,
107625
],
[
3570,
3570,
3550,
3570,
17450,
25.13799691471092,
-50.91005802337531,
-2.592096726330655,
-48.31796129704466,
3568.496567527065,
3844.5,
4120.503432472935,
-0.14358352580202105,
3637,
3844.5,
3716.8709208267646,
87.83913913761134,
90175
],
[
3565,
3580,
3535,
3570,
17631,
25.137996914710925,
-61.47967482615741,
-14.369612346296005,
-47.1100624798614,
3529.6298600765444,
3831.75,
4133.870139923456,
-0.15769303316941646,
3598,
3831.75,
3687.496736661412,
84.77920062778196,
90175
],
[
3550,
3565,
3505,
3520,
27020,
22.581604196544298,
-73.04869454541858,
-26.10542878612052,
-46.943265759298065,
3483.1165681264133,
3815.75,
4148.383431873586,
-0.17434760237100777,
3564,
3815.75,
3653.99738932913,
83.36640058294039,
63155
],
[
3500,
3535,
3480,
3500,
15284,
21.633892490426543,
-82.87571917395144,
-37.459486863686706,
-45.41623231026473,
3437.666170333796,
3798.5,
4159.333829666204,
-0.18998753700997978,
3547,
3798.5,
3623.197911463304,
81.34022911273037,
47871
],
[
3470,
3565,
3470,
3485,
24556,
20.924601257868222,
-90.82708355044952,
-48.133006201039265,
-42.69407734941025,
3394.2356104259898,
3778.75,
4163.26438957401,
-0.20351406659557272,
3529,
3778.75,
3595.5583291706434,
82.31592703324964,
23315
],
[
3485,
3535,
3475,
3485,
14603,
20.924601257868222,
-96.02171850582044,
-57.71074866199551,
-38.310969843824935,
3356.2384798602734,
3759,
4161.761520139727,
-0.21429184364976142,
3512,
3759,
3573.446663336515,
80.72193224516039,
23315
]
] | no news data |
0 | [
[
15130,
15350,
14850,
14850,
41350,
48.00324073193539,
-467.2484760761454,
-429.85607286042955,
-37.39240321571583,
15100.742118465352,
16025,
16949.257881534646,
-0.11535199769543175,
15600,
16025,
15767.53664027308,
694.200737512318,
-232127
],
[
14900,
14900,
13980,
14210,
59887,
42.87462593924138,
-566.0053239797362,
-457.0859230842909,
-108.91940089544528,
14701.708229552376,
15929.5,
17157.291770447624,
-0.15415320888259193,
15310,
15929.5,
15456.029312218465,
710.3292562614381,
-292014
],
[
14300,
14800,
14210,
14720,
32277,
47.67235377970001,
-596.2449589585613,
-484.91773025914506,
-111.3272286994162,
14522.990480719898,
15861,
17199.0095192801,
-0.16871691813632203,
14994,
15861,
15308.823449774773,
701.734309385621,
-259737
],
[
14670,
14690,
14400,
14490,
13908,
45.80402816639122,
-631.4897446660925,
-514.2321331405346,
-117.25761152555788,
14327.203389337421,
15799,
17270.79661066258,
-0.1863151605370693,
14764,
15799,
15145.058759819818,
674.4675730009338,
-273645
],
[
14450,
14800,
14210,
14700,
20477,
47.815008090023746,
-635.1545796829196,
-538.4166224490117,
-96.73795723390788,
14230.253903748968,
15768.5,
17306.74609625103,
-0.1951036682310976,
14594,
15768.5,
15056.047007855856,
668.4341749294385,
-253168
],
[
14500,
14960,
14500,
14640,
13737,
47.27525978208582,
-635.5739851270664,
-557.8480949846227,
-77.72589014244375,
14102.281681504086,
15720.5,
17338.718318495914,
-0.20587364504893788,
14552,
15720.5,
14972.837606284686,
653.5460195773359,
-266905
],
[
14530,
14630,
14200,
14550,
21451,
46.428638949343,
-635.839057937983,
-573.4462875752947,
-62.392770362688225,
13954.374274119567,
15643,
17331.625725880433,
-0.21589538143328424,
14620,
15643,
14888.270085027749,
638.292732464669,
-288356
],
[
14100,
14520,
13980,
14140,
22182,
42.67895364349178,
-661.5072596224582,
-591.0584819847275,
-70.4487776377307,
13748.262132705106,
15537,
17325.737867294894,
-0.23025524455105803,
14504,
15537,
14738.6160680222,
633.4146801457641,
-310538
],
[
14020,
14260,
13850,
13960,
28046,
41.109235770216955,
-688.438104137389,
-610.5344064152598,
-77.90369772212921,
13540.855016263416,
15417,
17293.144983736584,
-0.24338651926270785,
14398,
15417,
14582.892854417762,
617.456488706781,
-338584
],
[
13960,
14150,
13900,
14000,
22555,
41.623067923615004,
-698.5014369723067,
-628.1278125266692,
-70.37362444563746,
13378.334885466587,
15297.5,
17216.665114533414,
-0.2509122555363182,
14258,
15297.5,
14466.31428353421,
591.2095966562966,
-316029
]
] | no news data |
0 | [
[
18150,
18150,
17660,
17660,
188210,
50.08524222744742,
752.7844214556608,
991.4939512224015,
-238.70952976674073,
15900.711869406096,
18048,
20195.288130593904,
-0.2379530286562394,
18408,
18048,
18333.59651550996,
738.019462020766,
5949899
],
[
17660,
17660,
17100,
17360,
220602,
47.52059663812013,
624.2870909427911,
918.0525791664794,
-293.7654882236883,
16094.401921036515,
18102.5,
20110.598078963485,
-0.22185864703366773,
18000,
18102.5,
18138.87721240797,
725.3037861621399,
5729297
],
[
17280,
17520,
17210,
17390,
126941,
47.80840462078048,
518.8913238350688,
838.2203281001973,
-319.32900426512856,
16214.477076403113,
18138.5,
20062.522923596887,
-0.21214796412017392,
17802,
18138.5,
17989.101769926376,
695.6392300077013,
5856238
],
[
17320,
17570,
17080,
17440,
118229,
48.317142293149146,
434.3916051742017,
757.4545835149983,
-323.0629783407966,
16393.234528121513,
18186.5,
19979.765471878487,
-0.19720842073829345,
17600,
18186.5,
17879.2814159411,
680.9507135785798,
5974467
],
[
17470,
17470,
17040,
17150,
113235,
45.54421053635747,
340.1038870760967,
673.984444227218,
-333.88055715112125,
16486.632439338722,
18209.5,
19932.367560661278,
-0.1892273330581595,
17400,
18209.5,
17733.42513275288,
663.0256626086812,
5861232
],
[
17140,
17300,
17020,
17170,
132481,
45.775337959026416,
263.95135708953603,
591.9778267996816,
-328.02646971014553,
16481.38359485197,
18208,
19934.61640514803,
-0.1896547017956975,
17302,
18208,
17620.740106202305,
635.6666867080611,
5993713
],
[
17170,
17410,
16960,
17080,
139479,
44.852779331506646,
194.10021414177754,
512.4023042681008,
-318.30209012632326,
16637.426359329693,
18241,
19844.573640670307,
-0.1758208037575031,
17246,
18241,
17512.592084961845,
622.4047805146281,
5854234
],
[
16900,
17240,
16760,
17200,
220447,
46.4038078065703,
146.73421651442914,
439.2686867173665,
-292.53447020293737,
16533.129559862373,
18145,
19756.870440137627,
-0.17766552109535708,
17208,
18145,
17450.073667969475,
612.233010477869,
6074681
],
[
17350,
17350,
16600,
16900,
279443,
43.13736927699349,
84.0202956780231,
368.2190085094979,
-284.1987128314748,
16423.883822110347,
18022.5,
19621.116177889653,
-0.17740226693185218,
17100,
18022.5,
17340.05893437558,
622.0735097294498,
5795238
],
[
16950,
17300,
16870,
17160,
170521,
46.64287035912201,
54.66870190957707,
305.5089471895137,
-250.84024527993665,
16328.249056138484,
17968,
19607.750943861516,
-0.18251902758921595,
17102,
17968,
17304.047147500463,
608.3539733202034,
5965759
]
] | no news data |
0 | [
[
939,
939,
909,
932,
262515,
58.22577618245212,
18.968885717714784,
19.756810951605157,
-0.7879252338903733,
852.9668717602946,
907.0000000000001,
961.0331282397057,
-0.11914692004345213,
935.0000000000001,
907.0000000000001,
917.54630747343,
40.55289492318694,
14723068
],
[
924,
930,
895,
906,
333015,
52.189149317038506,
16.9561048171513,
19.196669724714386,
-2.240564907563087,
855.7719122754307,
908.3000000000001,
960.8280877245694,
-0.11566241929884251,
922.8000000000001,
908.3000000000001,
915.2370459787442,
40.29911671438788,
14390053
],
[
904,
932,
904,
930,
347120,
56.65627204729608,
17.10043767491902,
18.777423314755314,
-1.6769856398362926,
859.1917591239942,
910.8000000000001,
962.408240876006,
-0.1133250787791082,
924.6,
910.8000000000001,
918.1896367829954,
39.42060837764589,
14737173
],
[
953,
953,
894,
917,
580331,
53.727952299161345,
15.981605154082786,
18.21825968262081,
-2.2366545285380255,
861.8740250727021,
912.3,
962.7259749272978,
-0.1105469142328134,
922.8000000000001,
912.3,
917.9517094263964,
40.81913635067119,
14156842
],
[
913,
932,
896,
917,
277999,
53.72795229916135,
14.922900413779871,
17.559187828852625,
-2.636287415072754,
862.0807284734453,
912.55,
963.0192715265546,
-0.1106115205228308,
920.4,
912.55,
917.7613675411171,
40.474912325623244,
14156842
],
[
927,
928,
910,
923,
246958,
54.97365515344134,
14.402001823357068,
16.927750627753515,
-2.5257488043964464,
862.2332871653022,
912.9,
963.5667128346978,
-0.11100167123386531,
918.6,
912.9,
918.8090940328938,
38.869561445221585,
14403800
],
[
926,
975,
920,
944,
478741,
59.12168137172394,
15.504978690423286,
16.64319624028747,
-1.1382175498641836,
861.8051820372658,
914.3500000000001,
966.8948179627345,
-0.11493370801713637,
926.2,
914.3500000000001,
923.8472752263151,
40.02173562770576,
14882541
],
[
920,
940,
910,
927,
245383,
54.72640648677284,
14.83631408552742,
16.28181980933546,
-1.44550572380804,
862.2087282514885,
915.0500000000002,
967.8912717485118,
-0.11549373640459348,
925.6,
915.0500000000002,
924.4778201810522,
39.591611654298205,
14637158
],
[
952,
1044,
927,
962,
6112615,
61.13296101902111,
16.935379547953517,
16.41253175705907,
0.5228477908944456,
860.7346017906743,
917.5500000000001,
974.3653982093258,
-0.12384153061811505,
934.5999999999999,
917.5500000000001,
931.9822561448417,
45.12078225041976,
20749773
],
[
948,
964,
910,
923,
827795,
52.258923417262096,
15.275839616259304,
16.185193328899118,
-0.9093537126398132,
861.2978503001308,
918.1000000000001,
974.9021496998695,
-0.1237384809930712,
935.8000000000001,
918.1000000000001,
930.1858049158734,
45.75501208967549,
19921978
]
] | no news data |
0 | [
[
1020,
1300,
995,
1300,
4767484,
74.73821803594696,
94.34412493024547,
36.76595181308252,
57.57817311716295,
484.3414624241114,
836.35,
1188.3585375758887,
-0.8417732709413253,
1109.4,
836.35,
1004.5104399556844,
86.81036830389027,
2530732
],
[
1301,
1690,
1301,
1690,
4248661,
82.31201903852178,
145.5497404536486,
58.522709541195745,
87.02703091245286,
368.00756122082146,
883.75,
1399.4924387791784,
-1.167168178283855,
1259.8,
883.75,
1141.6083519645476,
108.4667705678981,
6779393
],
[
1862,
2010,
1410,
1482,
17042928,
70.22011111833906,
167.41682110071793,
80.30153185310019,
87.11528924761774,
345.12516786675985,
920.7500000000001,
1496.3748321332405,
-1.250339032600033,
1312.4,
920.7500000000001,
1209.6866815716382,
143.57628695590537,
-10263535
],
[
1512,
1587,
1310,
1327,
4712148,
62.81474973433451,
170.27659287718848,
98.29654405791784,
71.98004881927064,
353.54379875803124,
950.0000000000001,
1546.456201241969,
-1.2556972657725658,
1359.8000000000002,
950.0000000000001,
1233.1493452573106,
153.1065521733407,
-14975683
],
[
1314,
1480,
1267,
1290,
4615525,
61.156752247338524,
167.6251138658514,
112.16225801950458,
55.46285584634683,
372.6561829815156,
978.0500000000002,
1583.4438170184849,
-1.2379608752486777,
1417.8000000000002,
978.0500000000002,
1244.5194762058486,
157.38465558953067,
-19591208
],
[
1261,
1361,
1205,
1216,
1991635,
57.86696639356415,
157.73435265906755,
121.27667694741717,
36.45767571165038,
397.7354630818529,
1001.6000000000001,
1605.4645369181474,
-1.2057997941656293,
1401.0000000000002,
1001.6000000000001,
1238.815580964679,
157.2857516188499,
-21582843
],
[
1204,
1216,
1115,
1115,
1082447,
53.62683134841952,
140.1306582359855,
125.04747320513084,
15.08318503085465,
425.87758791324666,
1019.8,
1613.7224120867531,
-1.1647821378441914,
1286,
1019.8,
1214.0524647717432,
153.26534078893206,
-22665290
],
[
1112,
1114,
1025,
1032,
1091113,
50.361063790871555,
118.1205767565225,
123.66209391540917,
-5.541517158886677,
451.61284311581346,
1033.2,
1614.7871568841865,
-1.1257978259469346,
1196.0000000000002,
1033.2,
1177.6419718173947,
148.7463878754369,
-23756403
],
[
1032,
1341,
1032,
1341,
2797931,
60.102335882134625,
124.17968013578616,
123.76561115948458,
0.4140689763015786,
480.55921874034823,
1062.4,
1644.240781259652,
-1.0953327960460315,
1198.8,
1062.4,
1210.3135774539157,
160.19307445576283,
-20958472
],
[
1477,
1580,
1330,
1370,
14218099,
60.87828859400698,
129.82507816642556,
124.97750456087277,
4.847573605552782,
515.7640627423383,
1093.45,
1671.1359372576617,
-1.0566298180212386,
1214.8,
1093.45,
1242.2508619631326,
166.60785485177976,
-6740373
]
] | no news data |
0 | [
[
14340,
15630,
13980,
14420,
713841,
81.04801005096104,
923.1468648779392,
714.1447764684694,
209.0020884094697,
9847.107562300233,
12101.5,
14355.892437699767,
-0.37258066152126057,
13692,
12101.5,
13234.02886190857,
767.5151954713492,
1779700
],
[
14220,
14660,
13550,
13850,
156623,
69.98210995119085,
926.9877803485433,
756.7133772444843,
170.27440310405905,
9912.288805021964,
12240.5,
14568.711194978036,
-0.38041112617589734,
13884,
12240.5,
13357.223089526857,
791.9783957948243,
1623077
],
[
13980,
14930,
13770,
14890,
153013,
76.33180299873518,
1002.3960442602856,
805.8499106476446,
196.54613361264103,
9855.522008591017,
12420,
14984.477991408983,
-0.4129594189064385,
14170,
12420,
13663.778471621486,
818.2656532380512,
1776090
],
[
15000,
15200,
13780,
13880,
231493,
62.50400223037903,
969.483475595578,
838.5766236372314,
130.9068519583467,
10097.639156032361,
12585.5,
15073.360843967639,
-0.39535351697868804,
14276,
12585.5,
13707.02277729719,
861.2466780067618,
1544597
],
[
13910,
14290,
13680,
14000,
106449,
63.353428137860575,
942.2216799113139,
859.3056348920479,
82.916045019266,
10396.233081872513,
12759.5,
15122.766918127487,
-0.3704325276268642,
14208,
12759.5,
13765.618221837753,
843.3004867205645,
1651046
],
[
14080,
14410,
13890,
14110,
163386,
64.15504121959408,
918.9000829517172,
871.2245245039819,
47.675558447735284,
10654.478101256973,
12920,
15185.521898743027,
-0.350699984325546,
14146,
12920,
13834.494577470203,
820.2075948119528,
1814432
],
[
14430,
14950,
14080,
14100,
149284,
64.01794509783073,
889.3586598870588,
874.8513515805973,
14.507308306461482,
10949.982956371592,
13076.5,
15203.017043628408,
-0.32524254099008265,
14196,
13076.5,
13887.595661976164,
823.7641951825276,
1665148
],
[
13700,
14110,
13600,
13800,
112103,
59.883586685604946,
832.1469049516454,
866.3104622548069,
-34.1635573031615,
11167.016606867093,
13189,
15210.983393132907,
-0.306616634033347,
13978,
13189,
13870.076529580932,
801.3524669552042,
1553045
],
[
14200,
14810,
12940,
13190,
176382,
52.46427923641941,
729.1787561566471,
838.884121035175,
-109.70536487852792,
11318.60810735994,
13252,
15185.39189264006,
-0.2917886949351132,
13840,
13252,
13734.061223664747,
877.684433601261,
1376663
],
[
13230,
13640,
13010,
13440,
94711,
54.9288917977349,
660.1389956345647,
803.135095955053,
-142.99610032048827,
11500.48093986673,
13328.5,
15156.51906013327,
-0.2743022936014211,
13728,
13328.5,
13675.248978931799,
859.9926883440281,
1471374
]
] | no news data |
0 | [
[
14610,
14750,
14490,
14510,
646169,
44.65647711686339,
82.44747760395694,
181.70240402631183,
-99.25492642235488,
14134.358003606309,
14916,
15697.641996393691,
-0.10480584558778377,
14826,
14916,
14891.421151340948,
348.8937834063953,
1222253
],
[
14370,
14450,
14250,
14430,
656130,
43.006806370000795,
37.770739601135574,
152.91607114127657,
-115.145331540141,
14083.879916736316,
14895,
15706.120083263684,
-0.10891172652080351,
14668,
14895,
14799.136921072759,
342.54422744879565,
566123
],
[
14630,
14770,
14410,
14520,
456979,
45.448314600654705,
9.516648691791488,
124.23618665137955,
-114.71953795958807,
14103.638561781487,
14901,
15698.361438218513,
-0.107021198338167,
14584,
14901,
14743.309536858207,
343.7910683453103,
1023102
],
[
14380,
14650,
14370,
14590,
567801,
47.33792966242644,
-7.144153572700816,
97.96011860656348,
-105.1042721792643,
14104.973990248574,
14901.5,
15698.026009751426,
-0.10690548062294743,
14536,
14901.5,
14712.647629486566,
339.2345634635024,
1590903
],
[
14590,
14640,
14430,
14480,
574633,
44.71664771906846,
-28.891002599608328,
72.58989436532913,
-101.48089696493746,
14075.396447731522,
14890,
15704.603552268478,
-0.10941619237991644,
14506,
14890,
14666.118103589253,
330.0035232161094,
1016270
],
[
14600,
14980,
14530,
14830,
1042653,
53.533344979128486,
-17.679662063999785,
54.53598307946335,
-72.21564514346314,
14092.778891209346,
14899.5,
15706.221108790654,
-0.10828834642647799,
14570,
14899.5,
14698.894482871403,
342.14612870067305,
2058923
],
[
14460,
14550,
14040,
14090,
1051098,
39.27242274991572,
-67.72570965503292,
30.0836445325641,
-97.80935418759702,
14008.236571789414,
14878,
15747.763428210586,
-0.11691940156077248,
14502,
14878,
14577.115586297123,
374.1356909363393,
1007825
],
[
14100,
14170,
13750,
14100,
731782,
39.50694374115585,
-105.36605224452796,
2.9937051771456886,
-108.35975742167365,
13936.208232031122,
14858.5,
15780.791767968878,
-0.12414332105782926,
14418,
14858.5,
14481.692469037698,
377.4117130123151,
1739607
],
[
13940,
14080,
13760,
13960,
1244592,
37.333221958612555,
-144.82368758109078,
-26.569773374501608,
-118.25391420658917,
13829.484168504348,
14828.5,
15827.515831495652,
-0.13474266871169055,
14292,
14828.5,
14377.353975230159,
374.73944779714975,
495015
],
[
13930,
14530,
13930,
14470,
1060081,
48.45857431512732,
-133.40361626265803,
-47.9365419521329,
-85.46707431052513,
13794.060987642813,
14802,
15809.939012357187,
-0.13618957064682968,
14290,
14802,
14395.883180184128,
390.8294872402105,
1555096
]
] | no news data |
0 | [
[
51100,
52900,
50700,
51500,
85108,
80.24671624686925,
3144.9837204254945,
1909.2272069415671,
1235.7565134839274,
31679.453665898167,
42427.5,
53175.54633410183,
-0.5066547090496415,
49520,
42427.5,
47714.08532892595,
1861.9941594231345,
761646
],
[
51300,
53000,
50500,
51600,
134820,
80.38376856163661,
3317.04774106072,
2190.7913137653977,
1126.2564272953223,
31867.987314543054,
43120,
54372.012685456946,
-0.5218929817002295,
50420,
43120,
48491.26826314076,
1907.566005178625,
896466
],
[
52500,
55000,
51300,
52700,
157997,
81.87359640578173,
3501.8039083269396,
2452.9938326777065,
1048.810075649233,
32173.58814833354,
43877.5,
55581.41185166646,
-0.5334812535657893,
51310,
43877.5,
49333.01461051261,
2035.597004808723,
1054463
],
[
53300,
53600,
52600,
53300,
89075,
82.64773706570837,
3654.512541845179,
2693.2975745112008,
961.2149673339782,
32852.570057405355,
44722.5,
56592.429942594645,
-0.5308258680795861,
52300,
44722.5,
50126.411688410095,
1961.6257901795286,
1143538
],
[
53200,
55500,
53100,
55400,
137877,
85.05372731009932,
3900.0305590820353,
2934.644171425368,
965.3863876566675,
33557.613994887644,
45670,
57782.386005112356,
-0.5304307425054677,
52900,
45670,
51181.12935072808,
1992.9382337381337,
1281415
],
[
57000,
57200,
54200,
55100,
98367,
83.27728566019411,
4024.011563366381,
3152.5176498135706,
871.4939135528102,
34551.39542970201,
46590,
58628.60457029799,
-0.516789206709508,
53620,
46590,
51964.90348058246,
2064.871217042553,
1183048
],
[
56600,
57300,
54900,
55600,
64847,
83.88153302253679,
4115.176036086414,
3345.0493270681395,
770.1267090182741,
35659.152404190005,
47505,
59350.847595809995,
-0.4987200335042625,
54420,
47505,
52691.922784465976,
2088.8089872537994,
1247895
],
[
52900,
54900,
52400,
54200,
105456,
75.6400988413111,
4028.023688091147,
3481.6441992727414,
546.3794888184057,
37151.58558277284,
48345,
59538.41441722716,
-0.4630639949209706,
54720,
48345,
52993.53822757278,
2168.179773878528,
1142439
],
[
55500,
55600,
51600,
52400,
165838,
66.58226860566941,
3770.248786521166,
3539.365116722426,
230.8836697987399,
38864.94324061203,
49065,
59265.05675938797,
-0.41577730599767526,
54540,
49065,
52874.83058205823,
2299.0240757443476,
976601
],
[
52200,
53400,
52000,
53200,
67833,
68.39380265661123,
3589.1402592339073,
3549.3201452247226,
39.820114009184636,
40330.60941685611,
49727.5,
59124.39058314389,
-0.377935371098241,
54100,
49727.5,
52939.86446564659,
2234.808070334037,
1044434
]
] | no news data |
0 | [
[
4090,
4090,
3905,
4025,
28614,
40.62986842247065,
-160.78589504408865,
-125.5069907308513,
-35.27890431323735,
3989.1208667530304,
4425.75,
4862.37913324697,
-0.19731305801139684,
4171,
4425.75,
4225.446803035413,
219.718582750343,
-98228
],
[
3980,
4090,
3930,
3960,
25979,
38.38262285831194,
-173.98557105111468,
-135.20270679490397,
-38.7828642562107,
3943.5326182313047,
4381.75,
4819.967381768695,
-0.20001934467675941,
4098,
4381.75,
4172.357442428331,
215.45296969674706,
-124207
],
[
3995,
3995,
3630,
3795,
57656,
33.34131608730909,
-195.50684916429964,
-147.26353526878313,
-48.24331389551651,
3855.647366369579,
4335,
4814.352633630421,
-0.22115461759188984,
4008,
4335,
4096.885953942665,
226.1349004326937,
-181863
],
[
3800,
3890,
3705,
3715,
17351,
31.20150817077106,
-216.52201749611868,
-161.11523171425023,
-55.40678578186845,
3750.258374094354,
4294.5,
4838.741625905646,
-0.25345983276546563,
3917,
4294.5,
4020.508763154132,
223.19669325892988,
-199214
],
[
3780,
3845,
3715,
3840,
27039,
37.90712215576565,
-220.54789561938287,
-173.00176449527677,
-47.5461311241061,
3699.208775038631,
4254.75,
4810.291224961369,
-0.2611393031136349,
3867,
4254.75,
3984.407010523306,
216.53978659757774,
-172175
],
[
3930,
3930,
3700,
3715,
26448,
34.30617601110253,
-231.1602172758503,
-184.6334550513915,
-46.52676222445879,
3627.755999062396,
4212,
4796.244000937604,
-0.2774188038640096,
3805,
4212,
3930.525608418645,
217.50123041203648,
-198623
],
[
3715,
3905,
3640,
3905,
42634,
43.14673089524621,
-221.6837146730727,
-192.04350697572775,
-29.640207697344948,
3606.1387728146847,
4178,
4749.861227185315,
-0.2737487923338034,
3794,
4178,
3925.4204867349163,
220.8939996683196,
-155989
],
[
3905,
4185,
3810,
4125,
111525,
51.31619001762335,
-194.18293668316892,
-192.471392917216,
-1.7115437659529107,
3604.139732405943,
4161.75,
4719.3602675940565,
-0.2679691320209319,
3860,
4161.75,
3965.336389387933,
231.90157112058247,
-44464
],
[
4125,
4185,
4015,
4170,
34556,
52.809889973906856,
-166.8340885522407,
-187.34393204422096,
20.509843491980263,
3615.7877522760136,
4142.75,
4669.712247723986,
-0.2544021472326287,
3951,
4142.75,
4006.2691115103466,
227.48003032625516,
-9908
],
[
4165,
4165,
3980,
4000,
43294,
46.949447749598455,
-157.06693872257074,
-181.28853337989094,
24.221594657320196,
3620.739026344406,
4115.5,
4610.260973655594,
-0.24043784407998745,
3983,
4115.5,
4005.0152892082774,
224.80288530295124,
-53202
]
] | no news data |
0 | [
[
23950,
23950,
22600,
22900,
131885,
35.98370926148233,
-576.8467877698968,
-649.6477076791057,
72.80091990920891,
22772.43944645794,
24155,
25537.56055354206,
-0.11447406777413026,
23960,
24155,
23849.712493559513,
1074.4717920564406,
559351
],
[
22900,
23000,
22550,
22800,
62712,
35.44789850297076,
-625.8308234308424,
-644.884330829453,
19.053507398610577,
22585.503426258798,
24052.5,
25519.496573741202,
-0.1219828769351379,
23770,
24052.5,
23639.76999484761,
1029.866664052409,
496639
],
[
22500,
22800,
22100,
22150,
95144,
32.101840444519055,
-708.9285058041714,
-657.6931658243967,
-51.23533997977472,
22259.836601572457,
23955,
25650.163398427543,
-0.1415289833794651,
23280,
23955,
23341.81599587809,
1006.304759477237,
401495
],
[
22100,
22650,
22100,
22250,
74828,
33.14736167658077,
-757.9773622983303,
-677.7500051191835,
-80.2273571791468,
22004.379294255268,
23850,
25695.620705744732,
-0.1547690319282794,
22800,
23850,
23123.452796702473,
973.7115623717201,
476323
],
[
22250,
22500,
21900,
22400,
84447,
34.76991413538344,
-775.8022229441958,
-697.3604486841859,
-78.44177426000988,
21817.935147077707,
23745,
25672.064852922293,
-0.16231331673382124,
22500,
23745,
22978.762237361978,
947.0178793451687,
560770
],
[
22400,
23950,
22400,
23650,
257998,
46.436694086713,
-681.211418915238,
-694.1306427303964,
12.919223815158375,
21859.969468126077,
23670,
25480.030531873923,
-0.1529387859631536,
22650,
23670,
23113.009789889584,
990.0880308205137,
818768
],
[
23300,
24300,
22800,
24000,
160602,
49.17764080012214,
-571.4184936057682,
-669.5882129054708,
98.16971929970259,
21932.000387572665,
23612.5,
25292.999612427335,
-0.14233982953328406,
22890,
23612.5,
23290.407831911667,
1026.5103143333342,
979370
],
[
24000,
24675,
22800,
22900,
144458,
41.91760155728266,
-566.6357915130975,
-648.9977286269961,
82.36193711389865,
21877.754034443256,
23532.5,
25187.245965556744,
-0.1406349487353017,
23040,
23532.5,
23212.326265529333,
1087.1167204523817,
834912
],
[
23000,
24800,
23000,
24550,
269710,
53.10176943973861,
-424.80734068250604,
-604.1596510380982,
179.35231035559218,
21873.960376276667,
23535,
25196.039623723333,
-0.14115484374109477,
23500,
23535,
23479.861012423466,
1145.1798118486402,
1104622
],
[
25200,
25400,
24050,
24200,
293123,
50.86437955335259,
-336.7673026735574,
-550.6811813651901,
213.9138786916327,
21920.237025858274,
23505,
25089.762974141726,
-0.13484475423456507,
23860,
23505,
23623.888809938773,
1159.809825288023,
811499
]
] | no news data |
0 | [
[
2425,
2440,
2400,
2415,
9923,
33.32943736247903,
-27.984198013059995,
-28.777602229499667,
0.7934042164396722,
2409.388875907362,
2454.75,
2500.111124092638,
-0.036957836107659,
2429,
2454.75,
2436.0281676453906,
41.03877847606044,
-149573
],
[
2415,
2445,
2380,
2400,
17308,
30.38486686453641,
-29.24389287878921,
-28.87086035935758,
-0.3730325194316322,
2400.879114072856,
2450.75,
2500.620885927144,
-0.040698468572595466,
2421,
2450.75,
2428.8225341163125,
42.750294299198984,
-166881
],
[
2400,
2465,
2385,
2420,
23653,
38.22190413940794,
-28.302127968704553,
-28.757113881226974,
0.45498591252242093,
2398.563951507037,
2447.5,
2496.436048492963,
-0.03998859938137935,
2418,
2447.5,
2427.05802729305,
45.410987563541916,
-143228
],
[
2420,
2525,
2400,
2425,
106309,
40.03925981549843,
-26.842886196202926,
-28.374268344222166,
1.5313821480192402,
2396.5322306275016,
2445.25,
2493.9677693724984,
-0.03984686177077879,
2417,
2445.25,
2426.64642183444,
51.095917023288926,
-36919
],
[
2450,
2475,
2405,
2435,
71658,
43.61204138089509,
-24.59598297049706,
-27.61861126947715,
3.022628298980088,
2398.430676620145,
2442.5,
2486.569323379855,
-0.03608542344307487,
2419,
2442.5,
2428.317137467552,
52.446208664482576,
34739
],
[
2420,
2525,
2400,
2435,
147583,
43.6120413808951,
-22.55529260311505,
-26.60594753620473,
4.050654933089682,
2399.795347024492,
2440.25,
2480.704652975508,
-0.03315615447229423,
2423,
2440.25,
2429.6537099740417,
57.62862233130525,
34739
],
[
2405,
2475,
2340,
2400,
171142,
35.118121381856554,
-23.491443539176544,
-25.983046736799096,
2.4916031976225526,
2398.7187187708273,
2435.75,
2472.7812812291727,
-0.030406471295636,
2423,
2435.75,
2423.7229679792335,
63.1551493076406,
-136403
],
[
2415,
2470,
2390,
2390,
97615,
33.13260285164568,
-24.754907166698104,
-25.7374188227789,
0.9825116560807956,
2391.022562451261,
2433,
2474.977437548739,
-0.03450673041408885,
2417,
2433,
2416.978374383387,
64.35835292852342,
-234018
],
[
2385,
2470,
2385,
2420,
39248,
43.4602721057386,
-23.06953072482247,
-25.203841203187615,
2.134310478365144,
2389.77254572275,
2432,
2474.22745427725,
-0.03472652489905446,
2416,
2432,
2417.5826995067096,
65.83275629077174,
-194770
],
[
2445,
2485,
2425,
2425,
18431,
44.98537618725225,
-21.08731806267133,
-24.38053657508436,
3.2932185124130307,
2391.4334514245184,
2429.75,
2468.0665485754816,
-0.03153949877599065,
2414,
2429.75,
2419.066159605368,
65.77327369857376,
-176339
]
] | no news data |
0 | [
[
2630,
2630,
2520,
2590,
68593,
37.63659047508527,
-138.09919633175832,
-150.00593595008755,
11.906739618329226,
2539.526317529706,
2738.5,
2937.473682470294,
-0.14531581703143626,
2629,
2738.5,
2654.515698257604,
111.76343493381857,
-4665311
],
[
2560,
2650,
2560,
2590,
17570,
37.63659047508528,
-134.98351680838687,
-147.00145212174743,
12.017935313360567,
2544.7769125215427,
2719,
2893.2230874784573,
-0.12815232620703,
2611,
2719,
2641.6125586060834,
110.20890386711726,
-4665311
],
[
2520,
2575,
2515,
2570,
52636,
36.35856276655899,
-132.5996252523737,
-144.1210867478727,
11.521461495499011,
2526.994832210441,
2706.5,
2886.005167789559,
-0.1326474544907142,
2599,
2706.5,
2627.290046884867,
107.69398216232318,
-4717947
],
[
2530,
2595,
2530,
2565,
29681,
36.0291738421816,
-129.6196575061822,
-141.2208008995346,
11.601143393352402,
2513.5740146731077,
2693,
2872.4259853268923,
-0.13325360960036559,
2589,
2693,
2614.832037507894,
104.64441200787152,
-4747628
],
[
2565,
2595,
2555,
2575,
17253,
37.25352583004627,
-125.01005704969384,
-137.97865212956646,
12.968595079872614,
2503.8411358190206,
2681,
2858.1588641809794,
-0.13215879461468066,
2578,
2681,
2606.8656300063153,
100.02695400730929,
-4730375
],
[
2590,
2590,
2515,
2530,
66326,
34.091485172905855,
-123.56367427552595,
-135.09565655875835,
11.531982283232395,
2497.2871929219914,
2664.25,
2831.2128070780086,
-0.12533569077827428,
2566,
2664.25,
2591.4925040050525,
98.23931443535864,
-4796701
],
[
2515,
2560,
2500,
2560,
32067,
37.87717220923764,
-118.62917296498927,
-131.80235984000456,
13.17318687501529,
2492.00430049288,
2652.25,
2812.49569950712,
-0.12083755264935071,
2560,
2652.25,
2585.194003204042,
95.50793483283303,
-4764634
],
[
2560,
2560,
2525,
2550,
27104,
37.11196239655181,
-114.20893207536619,
-128.28367428707688,
14.074742211710685,
2486.1954618487125,
2640.75,
2795.3045381512875,
-0.1170535174865379,
2556,
2640.75,
2578.1552025632336,
91.18593948763068,
-4791738
],
[
2530,
2590,
2530,
2585,
28676,
41.56187977375149,
-106.65223129773722,
-123.95738568920895,
17.30515439147173,
2486.3110740039083,
2632,
2777.6889259960917,
-0.11070587081769886,
2560,
2632,
2579.524162050587,
88.95837238137135,
-4763062
],
[
2585,
2600,
2545,
2580,
32632,
41.11430714059735,
-99.91518959107361,
-119.14894646958189,
19.233756878508274,
2495.892616156006,
2621.25,
2746.607383843994,
-0.09564702629966149,
2561,
2621.25,
2579.61932964047,
86.53277435413054,
-4795694
]
] | no news data |
0 | [
[
4720,
4730,
4600,
4650,
152510,
36.02552678185726,
-35.63280550660784,
-24.811394540521697,
-10.821410966086141,
4643.652523696351,
4819.25,
4994.847476303649,
-0.07287336257867895,
4787,
4819.25,
4805.802099498427,
117.38466658150726,
-617156
],
[
4725,
4740,
4630,
4630,
100397,
34.992971696040215,
-48.03433157193467,
-29.455981946804293,
-18.57834962513038,
4616.506579058495,
4811.25,
5005.993420941505,
-0.0809533576270221,
4739,
4811.25,
4770.6416795987425,
116.8571903971139,
-717553
],
[
4590,
4645,
4535,
4545,
115133,
30.93485453129776,
-63.98385391289594,
-36.361556340022624,
-27.622297572873315,
4583.926779443732,
4804.75,
5025.573220556268,
-0.0919187140043782,
4677,
4804.75,
4725.513343678995,
116.36739108303433,
-832686
],
[
4500,
4580,
4460,
4500,
110478,
29.01634179787337,
-79.34050128643503,
-44.957345329305106,
-34.38315595712992,
4536.837344120599,
4794,
5051.162655879401,
-0.1072852131328333,
4619,
4794,
4680.410674943196,
116.62686314853188,
-943164
],
[
4500,
4590,
4485,
4520,
97303,
31.062660583964984,
-88.87245576671376,
-53.74036741678684,
-35.13208834992692,
4494.769402197064,
4779.25,
5063.730597802936,
-0.11904821794337449,
4569,
4779.25,
4648.328539954557,
115.79637292363675,
-845861
],
[
4505,
4565,
4400,
4555,
97689,
34.61501023593044,
-92.53569696047362,
-61.499433325524194,
-31.03626363494942,
4465.189041280994,
4765.25,
5065.310958719006,
-0.12593713182687397,
4550,
4765.25,
4629.662831963646,
119.31091771480556,
-748172
],
[
4480,
4640,
4430,
4595,
76783,
38.514523157908435,
-91.16033667683314,
-67.431613995786,
-23.728722681047145,
4446.593097072888,
4756,
5065.406902927112,
-0.13011223840500935,
4543,
4756,
4622.730265570917,
125.78870930660516,
-671389
],
[
4635,
4730,
4570,
4610,
147668,
39.96057797867263,
-87.84732976883151,
-71.5147571503951,
-16.332572618436416,
4432.303858341061,
4748.5,
5064.696141658939,
-0.13317727352171813,
4556,
4748.5,
4620.184212456734,
128.23237292756193,
-523721
],
[
4680,
4715,
4615,
4695,
109923,
47.49614222642458,
-77.4699331341426,
-72.7057923471446,
-4.764140786997999,
4427.849301623396,
4744.75,
5061.650698376604,
-0.13357951351561365,
4595,
4744.75,
4635.147369965387,
126.57291771845037,
-413798
],
[
4860,
5060,
4800,
4875,
515855,
59.180089429701226,
-54.09767157552142,
-68.98416819281996,
14.886496617298548,
4426.913417144108,
4747.25,
5067.586582855892,
-0.1349566940253375,
4666,
4747.25,
4683.117895972309,
143.60342359570393,
102057
]
] | no news data |
0 | [
[
5550,
6090,
5250,
5650,
6161231,
79.56179429460565,
-11.483712681986617,
-71.18775815452516,
59.70404547253854,
4422.361696413691,
4831,
5239.638303586309,
-0.16917338173724245,
4875,
4831,
4922.865609944736,
229.3017188977995,
6938019
],
[
5510,
6140,
5320,
5490,
3770378,
70.86171490483665,
36.67075072813259,
-49.61605637799361,
86.28680710612619,
4358.990810443008,
4863,
5367.009189556992,
-0.20728323650297847,
5031,
4863,
5036.292487955789,
271.4944532622424,
3167641
],
[
5510,
5630,
5210,
5210,
535431,
58.753615549216335,
51.644524046851984,
-29.36394029302449,
81.00846433987647,
4362.640312099596,
4886.25,
5409.859687900404,
-0.21431964713242443,
5144,
4886.25,
5071.033990364631,
282.10199231493937,
2632210
],
[
5240,
5290,
5010,
5120,
374045,
55.47257352064773,
55.60808406525757,
-12.369535421368079,
67.97761948662566,
4377.612507933477,
4905.75,
5433.887492066523,
-0.215313659304499,
5243,
4905.75,
5080.827192291705,
281.95185000672944,
2258165
],
[
5090,
5140,
4920,
4935,
212481,
49.36948466887605,
43.32189223847854,
-1.2312498893987556,
44.553142127877294,
4385.678105298567,
4912,
5438.321894701433,
-0.21430044572533916,
5281,
4912,
5051.661753833364,
277.52671786339164,
2045684
],
[
4935,
4950,
4800,
4800,
155222,
45.44065929806198,
22.433030924181367,
3.501606273317269,
18.9314246508641,
4383.440293740206,
4910.75,
5438.059706259794,
-0.21475730031453216,
5111,
4910.75,
5001.329403066691,
268.4176665874351,
1890462
],
[
4950,
4995,
4800,
4890,
126798,
48.38939922616656,
12.990954043473721,
5.39947582734856,
7.591478216125161,
4388.116282615132,
4914,
5439.883717384868,
-0.21403488701052822,
4991,
4914,
4979.063522453353,
263.17354754547546,
2017260
],
[
4955,
4960,
4805,
4820,
111908,
46.29369764233755,
-0.1387751826468957,
4.291825625349468,
-4.430600807996364,
4386.448158197823,
4913,
5439.551841802177,
-0.21435043427729558,
4913,
4913,
4947.250817962682,
255.4468655779415,
1905352
],
[
4845,
4880,
4785,
4850,
76762,
47.34618515405198,
-8.030856198181937,
1.8272892606431874,
-9.858145458825124,
4387.221106556408,
4913.5,
5439.778893443592,
-0.21421752048177148,
4859,
4913.5,
4927.800654370146,
243.98637517951713,
1982114
],
[
4840,
4870,
4800,
4825,
57591,
46.52789274961952,
-16.11689282063071,
-1.761547155611592,
-14.355345665019119,
4384.490201857905,
4911.75,
5439.009798142095,
-0.21469325521131774,
4837,
4911.75,
4907.240523496117,
231.55877695240878,
1924523
]
] | no news data |
0 | [
[
1052000,
1070000,
1025000,
1044000,
192038,
63.63449207507414,
43859.51328037132,
42487.33875998254,
1372.174520388784,
878384.8379553148,
982600,
1086815.1620446853,
-0.21212123355319618,
1035200,
982600,
1025084.9694601726,
37032.257830444985,
-546823
],
[
1058000,
1065000,
1044000,
1059000,
124076,
65.89427087969854,
44118.37651436217,
42813.546310858466,
1304.830203503705,
892757.2170891537,
991350,
1089942.7829108462,
-0.19890610361798805,
1042600,
991350,
1031867.9755681381,
35887.096556841774,
-422747
],
[
1059000,
1127000,
1057000,
1107000,
291287,
71.90970796632465,
47647.475896954886,
43780.33222807775,
3867.1436688771355,
896224.260087087,
1000900,
1105575.739912913,
-0.2091632329162013,
1063200,
1000900,
1046894.3804545105,
38323.732517067365,
-131460
],
[
1100000,
1113000,
1081000,
1099000,
158652,
69.70309903794868,
49231.27198420605,
44870.52017930341,
4360.75180490264,
900930.161657381,
1009200,
1117469.838342619,
-0.21456567249825398,
1071400,
1009200,
1057315.5043636085,
37872.03733727684,
-290112
],
[
1103000,
1118000,
1079000,
1097000,
189175,
69.13196057073858,
49751.55356841476,
45846.72685712569,
3904.8267112890753,
906955.0331144485,
1017000,
1127044.9668855513,
-0.21641094766086805,
1081200,
1017000,
1065252.403490887,
37952.606098899916,
-479287
],
[
1069000,
1079000,
1027000,
1042000,
290169,
55.632028149998,
45204.74793133128,
45718.33107196681,
-513.5831406355283,
919813.8023100452,
1022550,
1125286.197689955,
-0.20094117195238342,
1080800,
1022550,
1060601.9227927097,
40241.70566326421,
-769456
],
[
1040000,
1045000,
991000,
993000,
183941,
46.85365104508545,
37218.45009109401,
44018.354875792254,
-6799.904784698243,
934175.7469039018,
1026200,
1118224.2530960983,
-0.17934954803371322,
1067600,
1026200,
1047081.5382341677,
41224.44097303105,
-953397
],
[
994000,
1009000,
924000,
933000,
318501,
38.78358413561151,
25750.912465938483,
40364.8663938215,
-14613.95392788302,
929889.3087751692,
1025300,
1120710.6912248307,
-0.1861127303712684,
1032800,
1025300,
1024265.2305873343,
44351.26661781455,
-1271898
],
[
947000,
956000,
923000,
954000,
329226,
42.51554307907718,
18148.130423825816,
35921.51919982237,
-17773.38877599655,
931861.2080003268,
1025750,
1119638.7919996732,
-0.18306369388188787,
1003800,
1025750,
1010212.1844698675,
43540.46185939923,
-942672
],
[
955000,
969000,
931000,
936000,
184356,
40.25049177559018,
10548.821069762227,
30846.979573810342,
-20298.158504048115,
925335.7123708411,
1024200,
1123064.287629159,
-0.1930566054074574,
971600,
1024200,
995369.747575894,
43144.71458372786,
-1127028
]
] | no news data |
0 | [
[
18260,
18300,
17510,
17780,
386372,
42.45840403757243,
288.68829003314386,
455.06340241834175,
-166.3751123851979,
16060.98418802126,
18569.5,
21078.015811978737,
-0.27017591340410224,
18970,
18569.5,
18813.40448799751,
1134.6526404079102,
3018866
],
[
18980,
19250,
18230,
18950,
942980,
49.483490431794976,
277.7356315265206,
419.59784823997757,
-141.86221671345697,
16331.823725527396,
18682.5,
21033.176274472604,
-0.2516447236154266,
18800,
18682.5,
18840.72359039801,
1158.6060232359166,
3961846
],
[
19210,
19570,
18350,
18570,
493396,
47.456964611728075,
235.6760200865574,
382.81348260929354,
-147.13746252273614,
16977.594599406988,
18831,
20684.405400593012,
-0.19684620047719315,
18522,
18831,
18786.57887231841,
1162.991307290494,
3468450
],
[
18770,
19430,
18690,
18840,
445817,
49.053473161754745,
221.57602798873268,
350.5659916851814,
-128.98996369644874,
17485.811242136886,
18952,
20418.188757863114,
-0.15472654684076761,
18480,
18952,
18797.263097854728,
1141.3490710554586,
3914267
],
[
19290,
19290,
18740,
19100,
528048,
50.60976642581139,
228.74468343358603,
326.20173003486235,
-97.45704660127632,
17497.05329627184,
18964,
20430.94670372816,
-0.1547085745336597,
18648,
18964,
18857.810478283784,
1099.1098516943543,
4442315
],
[
19370,
19770,
18410,
19760,
754891,
54.41639735937121,
284.4039470050957,
317.84217342890906,
-33.438226423813376,
17571.84917389442,
19039.5,
20507.15082610558,
-0.15416905129920205,
19044,
19039.5,
19038.248382627025,
1117.7448622876148,
5197206
],
[
19350,
19800,
18870,
19010,
472981,
49.7262408740654,
264.94150168926717,
307.2620390809807,
-42.320537391713515,
17602.273015764444,
19058,
20513.726984235556,
-0.15276807474399792,
19056,
19058,
19032.59870610162,
1104.3345149813565,
4724225
],
[
19160,
19550,
18300,
18570,
588036,
47.158262067644166,
211.57415562485403,
288.12446238975537,
-76.55030676490134,
17692.926086247797,
19085.5,
20478.073913752203,
-0.14593004257181663,
19056,
19085.5,
18940.078964881297,
1114.7391924826882,
4136189
],
[
18580,
18910,
17580,
17600,
790128,
42.00787086855752,
89.9721134874926,
248.49399260930284,
-158.52187912181023,
17538.18075873798,
19048.5,
20558.81924126202,
-0.158576186183901,
18808,
19048.5,
18672.063171905036,
1130.1149644482105,
3346061
],
[
17760,
17880,
17050,
17110,
673932,
39.651974037866616,
-45.41378406727745,
189.71243727398678,
-235.12622134126423,
17232.018761933945,
18969.5,
20706.981238066055,
-0.18318682496281452,
18410,
18969.5,
18359.65053752403,
1108.6781812733382,
2672129
]
] | no news data |
0 | [
[
5930,
5940,
5740,
5790,
82470,
25.59234296122709,
-297.6788382012601,
-221.60648912052028,
-76.0723490807398,
5784.250462304563,
6478,
7171.749537695437,
-0.21418633457716474,
5950,
6478,
6133.987847943295,
192.29996368393728,
-546886
],
[
5810,
5880,
5770,
5830,
48014,
27.827038853783385,
-307.2631488250063,
-238.7378210614175,
-68.52532776358879,
5692.241066255705,
6434,
7175.758933744295,
-0.2305747384968278,
5926,
6434,
6073.190278354636,
186.42139484937033,
-498872
],
[
5780,
5840,
5730,
5770,
30735,
26.53947416605228,
-316.05697454076017,
-254.20165175728604,
-61.85532278347412,
5599.839219903761,
6389,
7178.160780096239,
-0.24703733920683651,
5860,
6389,
6012.552222683708,
180.96272378870103,
-529607
],
[
5780,
5840,
5710,
5800,
35839,
28.325233935928786,
-316.9517727563434,
-266.7516759570975,
-50.2000967992459,
5527.34701049763,
6344,
7160.65298950237,
-0.25745680627439144,
5826,
6344,
5970.041778146967,
177.32252923236524,
-493768
],
[
5810,
5920,
5770,
5840,
28435,
30.742687050203447,
-310.8499562841498,
-275.571332022508,
-35.27862426164182,
5470.565428740048,
6303.5,
7136.434571259952,
-0.264276852942001,
5806,
6303.5,
5944.033422517574,
175.37092000148203,
-465333
],
[
5840,
5840,
5600,
5650,
98491,
26.219056502574936,
-317.6835763554036,
-283.99378088908713,
-33.68979546631647,
5391.357479438171,
6251,
7110.642520561829,
-0.27504159992379745,
5778,
6251,
5885.226738014059,
179.98728285851902,
-563824
],
[
5550,
5720,
5500,
5720,
48970,
30.288888073891446,
-313.8331809541869,
-289.9616609021071,
-23.871520052079802,
5335.767676010014,
6204,
7072.232323989986,
-0.2798943662121167,
5756,
6204,
5852.181390411248,
182.84533408291054,
-514854
],
[
5730,
5790,
5690,
5710,
90395,
30.03401016310304,
-308.03776369164734,
-293.57688146001516,
-14.460882231632183,
5296.981379088582,
6152,
7007.018620911418,
-0.27796444112854946,
5744,
6152,
5823.745112328998,
176.9278102198455,
-605249
],
[
5670,
5900,
5670,
5870,
48523,
38.89407423242264,
-287.22325998234646,
-292.3061571644814,
5.082897182134957,
5304.598780890443,
6103.5,
6902.401219109557,
-0.2617846216464511,
5758,
6103.5,
5832.996089863199,
180.71868091842796,
-556726
],
[
5880,
5920,
5800,
5820,
56353,
37.30427181964235,
-271.63100482568734,
-288.1711266967226,
16.54012187103524,
5320.998158795201,
6053.5,
6786.001841204799,
-0.2420093635763771,
5754,
6053.5,
5830.396871890559,
176.3816322813974,
-613079
]
] | no news data |
0 | [
[
8920,
8990,
8730,
8740,
47191,
38.86682681247577,
-318.086843200801,
-345.7899258128716,
27.703082612070602,
8683.131866719037,
9079,
9474.868133280963,
-0.08720522817071547,
8888,
9079,
8986.576043189725,
282.09807708335296,
-226850
],
[
8750,
8990,
8610,
8840,
29978,
42.61051079183564,
-310.6085858643055,
-338.7536578231584,
28.145071958852895,
8692.082102142094,
9045.5,
9398.917897857906,
-0.07814225810798865,
8846,
9045.5,
8957.26083455178,
289.0910715773992,
-196872
],
[
8880,
8880,
8720,
8790,
13018,
41.250306594949414,
-305.1984573429563,
-332.042617727118,
26.844160384161682,
8661.108590638725,
9032.5,
9403.891409361275,
-0.08223446650678655,
8828,
9032.5,
8923.808667641424,
279.87028075044213,
-209890
],
[
8800,
8890,
8740,
8790,
17008,
41.25030659494941,
-297.4817075630617,
-325.13043569430675,
27.648728131245036,
8636.539679983372,
9023,
9409.460320016628,
-0.08566115926335532,
8816,
9023,
8897.04693411314,
270.5938321254106,
-209890
],
[
8800,
8910,
8770,
8790,
26419,
41.25030659494941,
-288.045716053879,
-317.71349176622124,
29.667775712342234,
8623.037579135798,
9018.5,
9413.962420864202,
-0.08770026520246199,
8790,
9018.5,
8875.637547290513,
261.2657012593098,
-209890
],
[
8790,
9000,
8780,
9000,
61925,
49.67700068813946,
-260.6181361984927,
-306.2944206526755,
45.67628445418279,
8623.66403361726,
9019,
9414.33596638274,
-0.08766736143313883,
8842,
9019,
8900.51003783241,
258.3181511693591,
-147965
],
[
8750,
9080,
8650,
8990,
78426,
49.31426558792049,
-236.9570051300434,
-292.4269375481491,
55.469932418105714,
8630.700436696132,
9023,
9415.299563303868,
-0.08695546122218067,
8872,
9023,
8918.408030265928,
270.58114037154775,
-226391
],
[
9020,
9130,
8850,
9010,
42174,
50.09906305824313,
-214.12327560199992,
-276.76620515891926,
62.64292955691934,
8635.135910012074,
9026,
9416.864089987926,
-0.08660848437578694,
8916,
9026,
8936.726424212742,
271.25391605929434,
-184217
],
[
9010,
9050,
8900,
9000,
34075,
49.684824710767174,
-194.59117097915077,
-260.3311983229656,
65.7400273438148,
8631.565862605234,
9021,
9410.434137394766,
-0.08633946067947375,
8958,
9021,
8949.381139370194,
262.59292205505903,
-218292
],
[
8970,
9000,
8800,
8900,
50764,
45.622415608843525,
-185.04788478199953,
-245.2745356147724,
60.22665083277286,
8623.126525914526,
9005.5,
9387.873474085474,
-0.08491998758213853,
8980,
9005.5,
8939.504911496155,
258.12199905112624,
-269056
]
] | no news data |
0 | [
[
2710,
2735,
2680,
2680,
2722,
41.12376725253233,
5.438433034679292,
25.28540130589554,
-19.846968271216248,
2596.068838929608,
2778,
2959.931161070392,
-0.1309799575740764,
2722,
2778,
2765.717576108299,
101.35683791934962,
275358
],
[
2675,
2765,
2670,
2680,
4850,
41.12376725253234,
-2.3843708022964165,
19.751446884257152,
-22.13581768655357,
2591.1220215066005,
2776.25,
2961.3779784933995,
-0.13336549553779342,
2711,
2776.25,
2748.5740608866395,
100.9027780679675,
275358
],
[
2655,
2870,
2655,
2730,
14581,
46.84037860850029,
-4.497571862008499,
14.901643135004022,
-19.39921499701252,
2594.0678097468913,
2777.5,
2960.9321902531087,
-0.13208438542078035,
2706,
2777.5,
2744.8592487093115,
109.05257963454126,
289939
],
[
2820,
2875,
2680,
2785,
23061,
52.32409480464153,
-1.7144949502499003,
11.578415517953239,
-13.29291046820314,
2600.582378457887,
2781.25,
2961.917621542113,
-0.12991828964826105,
2718,
2781.25,
2752.8873989674494,
115.19168108921689,
313000
],
[
2810,
2845,
2790,
2800,
16628,
53.72607751787621,
1.6820980142360895,
9.59915201720981,
-7.917054002973721,
2606.7629372224774,
2785.25,
2963.7370627775226,
-0.12816591887803438,
2735,
2785.25,
2762.3099191739598,
111.24941815427283,
329628
],
[
2795,
2870,
2755,
2755,
7043,
49.06465569632729,
0.7343335503519484,
7.826188323838238,
-7.09185477348629,
2608.7268362038053,
2786.25,
2963.7731637961947,
-0.12742802246474272,
2750,
2786.25,
2760.847935339168,
111.51731685753906,
322585
],
[
2710,
2850,
2710,
2800,
34244,
53.41720314447934,
3.5731581606951295,
6.9755822912096175,
-3.402424130514488,
2613.554434255185,
2789.5,
2965.445565744815,
-0.12614846083155778,
2774,
2789.5,
2768.6783482713345,
113.5517942248577,
356829
],
[
2770,
2805,
2770,
2770,
9152,
50.329468059342446,
3.363426352152601,
6.253151103398214,
-2.8897247512456135,
2615.7830858344023,
2790.75,
2965.7169141655977,
-0.12539060407818522,
2782,
2790.75,
2768.9426786170675,
107.940951780225,
347677
],
[
2740,
2785,
2700,
2700,
11472,
43.94621795017422,
-2.423268669949721,
4.5178671487286275,
-6.941135818678348,
2606.6341819180084,
2786.25,
2965.8658180819916,
-0.1289301520552654,
2765,
2786.25,
2755.154142893654,
106.30231236735179,
336205
],
[
2700,
2800,
2695,
2770,
20093,
50.68229522878317,
-1.3453429047026475,
3.3452251380423728,
-4.690568042745021,
2606.304350871287,
2786,
2965.695649128713,
-0.1289990302431535,
2759,
2786,
2758.1233143149234,
106.2092900553981,
356298
]
] | no news data |
0 | [
[
2810,
2810,
2775,
2780,
11498,
62.267260296227086,
46.03905477495755,
54.930275226305,
-8.89122045134745,
2589.984596358821,
2754,
2918.015403641179,
-0.11911067802554763,
2796,
2754,
2792.4246190714753,
37.39804714453059,
513044
],
[
2780,
2780,
2760,
2770,
17561,
58.96943670201636,
41.3795620650958,
52.22013259406316,
-10.840570528967362,
2610.047384516338,
2761.5,
2912.952615483662,
-0.10968865868814931,
2786,
2761.5,
2787.93969525718,
36.15532949134983,
495483
],
[
2770,
2795,
2770,
2795,
6220,
64.08989703059173,
39.25170239708359,
49.626446554667254,
-10.374744157583663,
2636.6536089029123,
2770.75,
2904.8463910970877,
-0.09679429114650379,
2786,
2770.75,
2789.351756205744,
35.3585202419677,
501703
],
[
2795,
2800,
2750,
2800,
17867,
65.0298659687124,
37.53612342759152,
47.208381929252106,
-9.672258501660586,
2665.5721608745007,
2779.75,
2893.9278391254993,
-0.08214971787067132,
2788,
2779.75,
2791.481404964595,
36.4043402246843,
519570
],
[
2805,
2820,
2785,
2815,
37547,
67.75660487736005,
36.96082795659231,
45.158871134720144,
-8.198043178127833,
2694.3500635883606,
2788.5,
2882.6499364116394,
-0.06752729884284696,
2792,
2788.5,
2796.185123971676,
36.30403020863542,
557117
],
[
2790,
2800,
2787,
2800,
32874,
62.50774729131653,
34.89231067354058,
43.10555904248423,
-8.213248368943653,
2733.4127588176502,
2796.5,
2859.5872411823498,
-0.04511871352215253,
2796,
2796.5,
2796.948099177341,
35.71088519373289,
524243
],
[
2820,
2820,
2780,
2790,
18180,
59.214426005074266,
32.07632350677886,
40.89971193534316,
-8.8233884285643,
2762.8245623982843,
2801.5,
2840.1754376017157,
-0.027610521221999397,
2800,
2801.5,
2795.558479341873,
36.01725053703768,
506063
],
[
2810,
2810,
2750,
2775,
21700,
54.57001870928091,
28.307942410236137,
38.38135803032176,
-10.073415620085626,
2768.087639919416,
2802.5,
2836.912360080584,
-0.024558330119953058,
2796,
2802.5,
2791.4467834734983,
37.73030407010642,
484363
],
[
2795,
2795,
2765,
2790,
11780,
58.10847344778918,
26.229490640463155,
35.95098455235004,
-9.721493911886888,
2766.915806272693,
2801.75,
2836.584193727307,
-0.024866025682025263,
2794,
2801.75,
2791.1574267787987,
37.17813949367025,
496143
],
[
2795,
2805,
2790,
2805,
31354,
61.35038348720196,
25.498743634054335,
33.8605363686909,
-8.361792734636566,
2766.915806272693,
2801.75,
2836.584193727307,
-0.024866025682025263,
2792,
2801.75,
2793.925941423039,
35.5939866726938,
527497
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.