labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
237,
243,
235,
237,
2241060,
51.92925915827107,
1.236993560406006,
0.41482101563960017,
0.8221725447664059,
224.71649631701115,
234.2,
243.68350368298883,
-0.08098636791621554,
238.60000000000002,
234.2,
236.60339643030446,
7.177947782791924,
-1280822
],
[
235,
235,
228,
230,
3290941,
42.65999377353606,
0.662886873480943,
0.4644341872078688,
0.19845268627307422,
224.71649631701115,
234.2,
243.68350368298883,
-0.08098636791621554,
235.8,
234.2,
235.28271714424358,
7.3080943697353575,
-4571763
],
[
231,
233,
229,
231,
1062510,
44.19253487069481,
0.2853060005512589,
0.42860854987654684,
-0.14330254932528796,
224.41931768169874,
234,
243.58068231830126,
-0.0818861736606945,
234.60000000000002,
234,
234.4261737153949,
7.071801914754261,
-3509253
],
[
233,
236,
230,
233,
1327789,
47.23029672928983,
0.14577333941772963,
0.3720415077847834,
-0.22626816836705377,
224.41931768169874,
234,
243.58068231830126,
-0.0818861736606945,
233.6,
234,
234.14093897231592,
6.995244635128957,
-2181464
],
[
235,
239,
232,
238,
2434907,
53.97523121663635,
0.4336520426388404,
0.38436361475559483,
0.049288427883245556,
224.4537456587564,
234.20000000000002,
243.94625434124364,
-0.08323018224802414,
233.8,
234.20000000000002,
234.91275117785275,
6.995584304048317,
253443
],
[
233,
243,
232,
237,
2836831,
52.52909992991746,
0.5744840517991179,
0.42238770216429944,
0.15209634963481844,
224.52468361296883,
234.35,
244.17531638703116,
-0.08385164401136048,
233.8,
234.35,
235.33020094228223,
7.2816139966162945,
-2583388
],
[
238,
240,
234,
236,
3048821,
51.05595888146131,
0.5985036139412045,
0.45761088451968046,
0.1408927294215241,
224.6698637370905,
234.50000000000003,
244.33013626290955,
-0.08383911524869525,
235,
234.50000000000003,
235.4641607538258,
7.190070139715131,
-5632209
],
[
236,
240,
235,
237,
1513775,
52.49080948866845,
0.6902738849763068,
0.5041434846110058,
0.18613040036530104,
224.93325812437593,
234.75000000000003,
244.56674187562413,
-0.08363571353034378,
236.20000000000002,
234.75000000000003,
235.77132860306065,
7.033636558306908,
-4118434
],
[
238,
241,
236,
236,
3220016,
50.88432849286106,
0.6745352211436852,
0.5382218319175417,
0.13631338922614356,
225.2064461255011,
234.95000000000005,
244.693553874499,
-0.08294150989145738,
236.8,
234.95000000000005,
235.8170628824485,
6.888376804142129,
-7338450
],
[
237,
239,
233,
236,
2994604,
50.88432849286105,
0.6545173480993753,
0.5614809351539084,
0.09303641294546694,
225.3905363582469,
235.10000000000005,
244.8094636417532,
-0.08259858478735141,
236.39999999999998,
235.10000000000005,
235.8536503059588,
6.824921318131977,
-7338450
]
] | no news data |
0 | [
[
3630,
3900,
3550,
3630,
258525,
41.285472719988164,
8.72012731379209,
25.956889157163904,
-17.236761843371813,
3280.902171381014,
3678.75,
4076.597828618986,
-0.21629511579693433,
3680,
3678.75,
3702.3284058945956,
203.5585388733255,
1896292
],
[
2960,
2960,
2545,
2545,
1765294,
17.400503649523586,
-84.57816682819339,
3.8498779600924458,
-88.42804478828583,
3019.45569136191,
3642.5,
4265.54430863809,
-0.34209708092688546,
3449,
3642.5,
3470.8627247156764,
266.51864323951656,
130998
],
[
2450,
2495,
2325,
2335,
947777,
15.528021119187398,
-173.46340392714865,
-31.612778417355774,
-141.85062550979288,
2755.328511132117,
3596.5,
4437.6714888678825,
-0.46777227241367036,
3175,
3596.5,
3243.6901797725413,
263.1958830081225,
-816779
],
[
2365,
2435,
2335,
2435,
329129,
19.94581437794434,
-233.1488357975304,
-71.9199898933907,
-161.2288459041397,
2567.7769847516943,
3551.75,
4535.723015248306,
-0.554077857534064,
2914,
3551.75,
3081.952143818033,
251.53903422182805,
-487650
],
[
2400,
2450,
2365,
2445,
143334,
20.394169649104192,
-276.4562387068322,
-112.82723965607902,
-163.62899905075318,
2401.5761048460954,
3502.75,
4603.923895153905,
-0.628748209352026,
2678,
3502.75,
2954.5617150544267,
239.64338892026893,
-344316
],
[
2400,
2495,
2345,
2380,
136173,
19.624788977672978,
-312.42122686988205,
-152.74603709883962,
-159.67518977104243,
2233.261827317787,
3429.75,
4626.238172682213,
-0.6977115957036012,
2428,
3429.75,
2839.6493720435415,
233.24028971167832,
-480489
],
[
2445,
2445,
2325,
2355,
118100,
19.32285097090237,
-339.03287028116165,
-190.00340373530403,
-149.02946654585762,
2084.5462890845065,
3355,
4625.4537109154935,
-0.7573494550912033,
2390,
3355,
2742.7194976348333,
225.1516975894156,
-598589
],
[
2350,
2410,
2280,
2345,
118573,
19.195629671887254,
-356.81654679676694,
-223.36603234759662,
-133.45051444917033,
1955.394795658562,
3280,
4604.605204341438,
-0.807686100208194,
2392,
3280,
2663.175598107867,
218.3551477616002,
-717162
],
[
2290,
2345,
2270,
2305,
121944,
18.666222602028917,
-369.87422444521235,
-252.66767076711977,
-117.20655367809258,
1840.3476796616608,
3201,
4561.652320338339,
-0.8501420308268288,
2366,
3201,
2591.5404784862935,
208.11549435005733,
-839106
],
[
2300,
2300,
2200,
2210,
149380,
17.43626766918306,
-383.4678553726817,
-278.8277076882322,
-104.64014768444952,
1721.6847098124147,
3122.75,
4523.815290187586,
-0.8973278617805367,
2319,
3122.75,
2515.232382789035,
200.75010189648182,
-988486
]
] | no news data |
0 | [
[
25050,
25200,
24350,
24950,
132079,
60.68309104075084,
780.0762413502489,
558.9297145458297,
221.14652680441918,
19839.117145185643,
23092.5,
26345.882854814357,
-0.28176965290153577,
24730,
23092.5,
24338.600327655684,
1159.6963649506217,
1128554
],
[
25600,
25650,
24500,
25000,
118766,
60.94293949178271,
794.7363934383393,
606.0910503243317,
188.64534311400757,
20141.906910200574,
23305,
26468.093089799426,
-0.2714518849860052,
24570,
23305,
24470.88026212455,
1159.0037674541488,
1247320
],
[
24800,
24900,
24200,
24400,
79421,
56.14741146131804,
749.3021947217312,
634.7332792038117,
114.56891551791955,
20318.980271665718,
23435,
26551.019728334282,
-0.26592871588088607,
24530,
23435,
24456.70420969964,
1133.360641207424,
1167899
],
[
24400,
24400,
23500,
23850,
83929,
52.10026353520512,
661.2919000608963,
640.0450033752286,
21.246896685667707,
20550.224921743604,
23547.5,
26544.775078256396,
-0.25457267890488555,
24480,
23547.5,
24335.363367759714,
1116.6920239783221,
1083970
],
[
24600,
26450,
24250,
26400,
470386,
64.7770084705033,
788.2206788871845,
669.6801384776197,
118.54054040956476,
20642.05325100401,
23777.5,
26912.94674899599,
-0.26373224678759244,
24920,
23777.5,
24748.29069420777,
1222.6425936941564,
1554356
],
[
25800,
26750,
25350,
26650,
278003,
65.73445983448651,
898.6267514275823,
715.4694610676123,
183.15729035997003,
20760.998414906728,
24015,
27269.001585093272,
-0.27099742536691834,
25260,
24015,
25128.632555366217,
1235.3109798588596,
1832359
],
[
27200,
28100,
24950,
25650,
947231,
58.84415424246256,
895.1143951395461,
751.3984478819991,
143.715947257547,
21061.80084893968,
24210,
27358.19915106032,
-0.2600742793110548,
25390,
24210,
25232.906044292977,
1372.0744812975124,
885128
],
[
28500,
31300,
27700,
30500,
3385035,
73.4046793597076,
1269.0564020917736,
854.930038723954,
414.12636336781964,
20658.43568601861,
24655,
28651.56431398139,
-0.3241990925963408,
26610,
24655,
26286.32483543438,
1677.6405897762615,
4270163
],
[
33450,
35150,
30800,
32100,
2058314,
76.37425229415953,
1675.2040553780862,
1018.9848420547805,
656.2192133233057,
20160.829226516813,
25162.5,
30164.170773483187,
-0.3975495895466021,
28260,
25162.5,
27449.059868347507,
1889.9519762208142,
6328477
],
[
30500,
32450,
30050,
30250,
639851,
67.0516969886105,
1826.741914159349,
1180.5362564756942,
646.2056576836549,
20336.818964748483,
25580,
30823.181035251517,
-0.40994378696258926,
29030,
25580,
28009.247894678007,
1926.3839779193274,
5688626
]
] | no news data |
0 | [
[
5120,
5190,
4940,
5080,
348904,
61.37862348035896,
115.84287839410717,
105.83042955903608,
10.012448835071098,
4364.644377755882,
4807.25,
5249.855622244118,
-0.1841408798144962,
4986,
4807.25,
4953.3080711930215,
196.04533640146929,
1341716
],
[
5100,
5170,
4930,
4980,
210484,
57.30651605386432,
111.61632232059947,
106.98760811134875,
4.628714209250717,
4427.541023734264,
4835.5,
5243.458976265736,
-0.16873497105397003,
4970,
4835.5,
4958.646456954417,
199.18495522993578,
1131232
],
[
4980,
5140,
4980,
5020,
268442,
58.4927509818937,
110.22382029924029,
107.63485054892706,
2.5889697503132254,
4462.24090262144,
4858,
5253.75909737856,
-0.16293087582484972,
4958,
4858,
4970.917165563534,
196.38602985636894,
1399674
],
[
5060,
5140,
4995,
5020,
125096,
58.49275098189371,
107.87671677482194,
107.68322379410604,
0.19349298071590226,
4514.941080231642,
4883,
5251.058919768358,
-0.15075114469316303,
4972,
4883,
4980.733732450827,
192.7155991523426,
1399674
],
[
5160,
5220,
5070,
5140,
240744,
62.15162127016463,
114.38110328104904,
109.02279969149465,
5.358303589554382,
4539.511155775502,
4907.5,
5275.488844224498,
-0.14996998236352452,
5048,
4907.5,
5012.586985960662,
193.23591349860385,
1640418
],
[
4940,
5050,
4895,
4990,
116785,
55.558809309586046,
106.20783227275297,
108.45980620774633,
-2.2519739349933587,
4571.511662872644,
4923.5,
5275.488337127356,
-0.14298297435862956,
5030,
4923.5,
5008.06958876853,
196.9333482487036,
1523633
],
[
5090,
5180,
4805,
4875,
224585,
51.08475921567326,
89.42013752525418,
104.6518724712479,
-15.231734945993722,
4608.310845834713,
4935.25,
5262.189154165287,
-0.13249142562799726,
5009,
4935.25,
4981.4556710148245,
209.6523948023676,
1299048
],
[
4930,
5100,
4905,
5080,
125707,
57.63419749889836,
91.60162867721101,
102.04182371244053,
-10.440195035229522,
4653.06604031754,
4956.75,
5260.43395968246,
-0.12253349863618711,
5021,
4956.75,
5001.16453681186,
210.7486523164842,
1424755
],
[
5040,
5060,
4930,
4965,
206133,
53.32111520037254,
83.09309178854801,
98.25207732766204,
-15.158985539114028,
4708.416911866399,
4973,
5237.583088133601,
-0.10640783757635289,
5010,
4973,
4993.931629449487,
206.40946286530678,
1218622
],
[
4980,
4980,
4830,
4830,
106798,
48.71251864198734,
64.7106985932869,
91.54380158078702,
-26.833102987500112,
4734.877511331542,
4979,
5223.122488668458,
-0.09806085104175845,
4948,
4979,
4961.14530355959,
202.38021551778488,
1111824
]
] | no news data |
0 | [
[
1755,
1810,
1752,
1772,
291379,
55.503121018804556,
81.77881602149,
102.81157413209576,
-21.032758110605755,
1501.8643337593037,
1751.2500000000002,
2000.6356662406968,
-0.28480875516425014,
1806.4000000000003,
1751.2500000000002,
1803.9907679163089,
90.91439027959265,
49061414
],
[
1792,
1792,
1734,
1759,
223423,
53.87686681103443,
72.8816675325852,
96.82559281219366,
-23.943925279608465,
1539.6601065737368,
1763.3500000000001,
1987.0398934262635,
-0.25371014651233537,
1789.6000000000001,
1763.3500000000001,
1794.9926143330472,
88.56336240247889,
48837991
],
[
1745,
1785,
1718,
1727,
242462,
49.993769938019135,
62.527700283072136,
89.96601430636937,
-27.438314023297238,
1577.7558469565658,
1773.3000000000002,
1968.8441530434345,
-0.22054266400883585,
1771.4,
1773.3000000000002,
1781.3940914664379,
87.02312223087326,
48595529
],
[
1751,
1832,
1751,
1815,
647632,
58.789988411465224,
60.72299431512806,
84.11741030812112,
-23.39441599299306,
1621.826298331886,
1786.6499999999999,
1951.4737016681138,
-0.18450586479513495,
1771.0000000000002,
1786.6499999999999,
1788.1152731731504,
88.30718492866802,
49243161
],
[
1804,
1846,
1769,
1824,
466375,
59.57321180862124,
59.33499967568309,
79.16092818163352,
-19.82592850595043,
1647.237768697197,
1796.1499999999999,
1945.0622313028027,
-0.16581268970052934,
1779.4,
1796.1499999999999,
1795.2922185385203,
87.4995288623346,
49709536
],
[
1805,
1870,
1774,
1858,
540631,
62.47474572033396,
60.283607867848104,
75.38546411887644,
-15.101856251028337,
1666.2697306784414,
1805.45,
1944.6302693215587,
-0.15417792718885442,
1796.6,
1805.45,
1807.8337748308163,
88.10670537216785,
50250167
],
[
1930,
1930,
1797,
1815,
973683,
56.911448382359566,
56.909627301962246,
71.6902967554936,
-14.78066945353136,
1686.4349728663854,
1812.2499999999998,
1938.0650271336142,
-0.1388495264269438,
1807.8000000000002,
1812.2499999999998,
1809.267019864653,
91.31336927415586,
49276484
],
[
1860,
1890,
1817,
1884,
620720,
62.657809141340834,
59.121925977670344,
69.17662259992895,
-10.054696622258604,
1717.696137150965,
1823.65,
1929.6038628490353,
-0.11619977830069937,
1839.2,
1823.65,
1824.2136158917226,
90.14812861171616,
49897204
],
[
1885,
1960,
1864,
1945,
1270104,
66.86492418565545,
65.04755113980423,
68.350808307904,
-3.303257168099776,
1726.9685525802784,
1834.8000000000002,
1942.631447419722,
-0.1175402740568147,
1865.2,
1834.8000000000002,
1848.3708927133782,
90.56611942516501,
51167308
],
[
1945,
1945,
1836,
1867,
703279,
57.88450930506077,
62.72663009999678,
67.22597266632256,
-4.49934256632578,
1728.9797282947286,
1837.3500000000001,
1945.7202717052717,
-0.11796366691732281,
1873.8000000000002,
1837.3500000000001,
1852.0967141707029,
91.88282518051038,
50464029
]
] | no news data |
0 | [
[
17820,
17920,
17410,
17530,
57559,
53.9063502908314,
514.5201099128681,
630.1184575345128,
-115.59834762164473,
16377.766484998483,
17408.5,
18439.233515001517,
-0.11841726915030208,
17668,
17408.5,
17619.23385147971,
526.6807652028775,
550053
],
[
17530,
17580,
17140,
17140,
59816,
48.34111249911429,
443.3392932072711,
592.7626246690645,
-149.4233314617934,
16543.369418031285,
17449.5,
18355.630581968715,
-0.10385748382116565,
17566,
17449.5,
17523.38708118377,
520.4892819741005,
490237
],
[
17200,
17570,
17200,
17450,
65896,
52.53573007139773,
407.2478921620641,
555.6596781676644,
-148.41178600560033,
16667.679790886905,
17490,
18312.320209113095,
-0.09403318571905034,
17560,
17490,
17508.70966494702,
514.0257618330934,
556133
],
[
17560,
17590,
17220,
17220,
67435,
49.33497071985449,
355.9825734837723,
515.724257230886,
-159.7416837471137,
16775.136060140965,
17517,
18258.863939859035,
-0.08470216816338812,
17440,
17517,
17450.967731957615,
503.7382074164439,
488698
],
[
17080,
17080,
16540,
16690,
67508,
42.85552588293831,
269.48145402375667,
466.47569658946014,
-196.99424256570347,
16799.133996980185,
17521,
18242.866003019815,
-0.08240009166369673,
17206,
17521,
17298.774185566093,
516.3283354581265,
421190
],
[
16710,
16830,
16400,
16420,
80550,
39.975172048489405,
177.10044642375942,
408.60064655632004,
-231.50020013256062,
16649.57090897992,
17493,
18336.42909102008,
-0.0964304683039021,
16984,
17493,
17123.019348452875,
510.16202578254604,
340640
],
[
16420,
16950,
16420,
16910,
46214,
46.94443648954502,
141.79224449870526,
355.23896614479713,
-213.44672164609187,
16579.97074001093,
17462.5,
18345.02925998907,
-0.10107708060003674,
16938,
17462.5,
17080.4154787623,
511.5790239409356,
386854
],
[
16850,
17680,
16850,
17180,
119151,
50.36425406657742,
134.05171883663934,
311.0015166831656,
-176.94979784652628,
16565.75594582344,
17423,
18280.24405417656,
-0.09840372544068884,
16884,
17423,
17100.33238300984,
534.323379373726,
506005
],
[
16920,
17100,
16600,
16620,
76524,
44.02573794870075,
81.78718484115961,
265.15865031476443,
-183.37146547360481,
16451.2934765635,
17369,
18286.7065234365,
-0.10567177424566757,
16764,
17369,
17004.265906407876,
537.5859951327456,
429481
],
[
16710,
17740,
16380,
17730,
176045,
55.878834117688335,
128.454148977562,
237.81775004732395,
-109.36360106976196,
16453.711956844647,
17366,
18278.288043155353,
-0.10506599598702673,
16972,
17366,
17149.4127251263,
596.3298526232637,
605526
]
] | no news data |
0 | [
[
17670,
18200,
17510,
18100,
12706,
47.915433597697294,
128.659252786656,
202.98089201282025,
-74.32163922616425,
17534.122149390125,
17959.5,
18384.877850609875,
-0.0473707899005958,
17774,
17959.5,
17864.02675893955,
395.66225876825536,
64177
],
[
18100,
18220,
17800,
18140,
9267,
48.82804853803915,
140.93225404406257,
190.5711644190687,
-49.638910375006134,
17552.185489394422,
17977,
18401.814510605578,
-0.04726200262619771,
17882,
17977,
17919.221407151643,
397.40066885623713,
73444
],
[
18130,
18220,
17900,
18050,
7294,
46.83940434561766,
141.76230056716668,
180.8093916486883,
-39.047091081521614,
17585.409452772,
17993.5,
18401.590547228,
-0.04535977405485305,
17932,
17993.5,
17945.377125721316,
391.8720496522202,
66150
],
[
18100,
18100,
17100,
17600,
13253,
38.41493572121117,
104.89966122695114,
165.62744556434086,
-60.72778433738972,
17528.05534968303,
17971.5,
18414.94465031697,
-0.04934976494081975,
17912,
17971.5,
17876.301700577053,
435.30976039134737,
52897
],
[
17330,
17700,
16950,
17590,
48876,
38.25029467827403,
74.02551745639357,
147.3070599427514,
-73.28154248635784,
17516.809174790043,
17928,
18339.190825209957,
-0.04587135488732224,
17896,
17928,
17819.04136046164,
457.78763464910827,
4021
],
[
17590,
17990,
17440,
17590,
11391,
38.25029467827403,
48.992777836083405,
127.64420352141781,
-78.6514256853344,
17476.381502317294,
17900,
18323.618497682706,
-0.04733167571873813,
17794,
17900,
17773.233088369314,
464.374232174172,
4021
],
[
17680,
17980,
17500,
17880,
12313,
46.029915975035685,
51.95581342887817,
112.5065255029099,
-60.55071207403172,
17491.23558221447,
17881.5,
18271.76441778553,
-0.04365007608819496,
17742,
17881.5,
17794.586470695453,
465.49035844744543,
16334
],
[
17980,
17980,
17520,
17580,
7735,
40.364508217206776,
29.753567087860574,
95.95593381990004,
-66.20236673203947,
17463.17534857072,
17852.5,
18241.82465142928,
-0.04361570104235043,
17648,
17852.5,
17751.669176556363,
465.0981899869136,
8599
],
[
17700,
17700,
17060,
17580,
18973,
40.364508217206776,
12.019572751298256,
79.1686616061797,
-67.14908885488144,
17429.225886016677,
17835,
18240.774113983323,
-0.04550312464068666,
17644,
17835,
17717.33534124509,
477.5911764164198,
8599
],
[
17340,
17650,
17340,
17580,
13265,
40.36450821720677,
-2.011557543741219,
62.93261777619552,
-64.94417531993673,
17400.776471857505,
17814,
18227.223528142495,
-0.046393120932131424,
17642,
17814,
17689.86827299607,
465.62037810096126,
8599
]
] | no news data |
0 | [
[
52500,
56000,
48550,
53100,
402101,
81.01743960294701,
4122.3063082065055,
3532.961530479188,
589.3447777273177,
28867.78063974785,
38842.5,
48817.21936025215,
-0.5135982163996731,
43300,
38842.5,
42949.16083121347,
3140.7157795843705,
736411
],
[
53100,
53300,
50100,
50700,
77079,
73.84397126747153,
4531.267426000879,
3732.622709583526,
798.6447164173528,
28891.631734959516,
39742.5,
50593.36826504048,
-0.5460586659138446,
45570,
39742.5,
44499.32866497078,
3144.9503667569156,
659332
],
[
49750,
64000,
49500,
60700,
321530,
81.28108944198938,
5597.760980671672,
4105.650363801155,
1492.1106168705164,
26995.099006425626,
41047.5,
55099.900993574374,
-0.6846897371861562,
50080,
41047.5,
47739.462931976625,
3956.0253405599933,
980862
],
[
70100,
72000,
65200,
68700,
173310,
84.96433169029916,
7007.717344238008,
4686.063759888526,
2321.653584349482,
24433.39869636632,
42770,
61106.60130363368,
-0.857451545645718,
56350,
42770,
51931.5703455813,
4480.594959091422,
1154172
],
[
65400,
70900,
64500,
68600,
84542,
84.73987516753839,
8024.546776157629,
5353.760363142347,
2670.786413015282,
23290.559318786614,
44485,
65679.44068121338,
-0.9528803273558899,
60360,
44485,
55265.25627646504,
4617.695319156321,
1069630
],
[
70000,
70500,
65200,
66500,
96859,
79.96253551076991,
8562.238817961806,
5995.456054106239,
2566.7827638555673,
23430.283036355842,
46127.5,
68824.71696364415,
-0.9841078299775256,
63040,
46127.5,
57512.205021172034,
4666.431367788012,
972771
],
[
64500,
65500,
63000,
63900,
73576,
74.3720827723936,
8678.524733130755,
6532.069789911142,
2146.4549432196127,
24507.891281281994,
47665,
70822.10871871801,
-0.9716609134047208,
65680,
47665,
58789.76401693763,
4583.114841517439,
899195
],
[
64200,
64700,
58900,
59800,
89211,
66.47910662430787,
8343.665837800094,
6894.388999488933,
1449.2768383111606,
25167.733234369207,
48647.5,
72127.26676563079,
-0.9653020922197766,
65500,
48647.5,
58991.81121355011,
4670.0352099804795,
809984
],
[
59000,
59000,
55700,
56100,
60278,
60.26344515380648,
7691.070796298292,
7053.725358850805,
637.3454374474877,
26179.405205230232,
49475,
72770.59479476977,
-0.9417117653267214,
62980,
49475,
58413.44897084009,
4629.318409267588,
749706
],
[
55200,
55500,
53100,
54500,
58678,
57.74895882328262,
6964.495526787781,
7035.879392438201,
-71.38386565041947,
27029.026598439425,
50120,
73210.97340156058,
-0.9214275100383311,
60160,
50120,
57630.75917667207,
4512.9385228913325,
691028
]
] | no news data |
0 | [
[
1536,
1549,
1519,
1520,
15460,
28.506743404932276,
-45.48540359029403,
-43.33942815860941,
-2.1459754316846187,
1515.713238805509,
1589.15,
1662.5867611944911,
-0.0924226928792009,
1546.2,
1589.15,
1562.984577979451,
49.02155099806808,
-585366
],
[
1520,
1533,
1507,
1510,
12448,
27.474770646624478,
-47.16171736687966,
-44.10388600026346,
-3.057831366616199,
1503.537060412015,
1584.9999999999998,
1666.4629395879845,
-0.10279235279240972,
1530.6000000000001,
1584.9999999999998,
1552.3876623835608,
47.377154498206075,
-597814
],
[
1502,
1544,
1500,
1512,
20892,
28.035884892666903,
-47.778068988228824,
-44.83872259785653,
-2.939346390372293,
1494.1272909435052,
1581.8499999999997,
1669.5727090564942,
-0.11091153909219527,
1520.6000000000001,
1581.8499999999997,
1544.310129906849,
47.13592917690565,
-576922
],
[
1515,
1515,
1450,
1512,
79808,
28.0358848926669,
-47.71648613899265,
-45.41427530608376,
-2.302210832908891,
1484.8909714010883,
1577.6999999999996,
1670.5090285989108,
-0.1176510472192575,
1518.0000000000002,
1577.6999999999996,
1537.8481039254793,
48.4119342356981,
-576922
],
[
1511,
1511,
1480,
1502,
20075,
26.832080553715713,
-47.92218064584199,
-45.915856374035414,
-2.0063242718065766,
1474.7696273123768,
1572.6999999999996,
1670.6303726876224,
-0.12453789367027768,
1511.2000000000003,
1572.6999999999996,
1530.6784831403836,
47.23965321886252,
-596997
],
[
1502,
1502,
1481,
1493,
46652,
25.76003017080314,
-48.25516431193955,
-46.38371796161624,
-1.8714463503233105,
1464.8858480162885,
1569.0999999999997,
1673.3141519837109,
-0.13283302782959813,
1505.8000000000002,
1569.0999999999997,
1523.1427865123069,
45.365392274658056,
-643649
],
[
1493,
1537,
1485,
1490,
29298,
25.395791519640653,
-48.205448787520936,
-46.74806412679718,
-1.4573846607237542,
1455.560007270084,
1565.5999999999997,
1675.6399927299153,
-0.14057229526049522,
1501.8000000000002,
1565.5999999999997,
1516.5142292098456,
45.839292826468196,
-672947
],
[
1470,
1529,
1470,
1486,
34616,
24.890437628325937,
-47.936236353431696,
-46.985698572124086,
-0.9505377813076095,
1445.7450689272755,
1559.6999999999998,
1673.6549310727241,
-0.14612416627905922,
1496.6000000000001,
1559.6999999999998,
1510.4113833678766,
46.77934333886333,
-707563
],
[
1486,
1490,
1465,
1479,
43012,
23.99073268885715,
-47.73743759335139,
-47.13604637636955,
-0.6013912169818383,
1436.969359760089,
1552.6499999999999,
1668.3306402399107,
-0.1490105822173843,
1490,
1552.6499999999999,
1504.1291066943013,
45.223675957515944,
-750575
],
[
1462,
1481,
1443,
1467,
56288,
22.48993010930635,
-47.9949321534782,
-47.30782353179128,
-0.6871086216869244,
1432.79006787786,
1543.05,
1653.3099321221398,
-0.1429116776801009,
1483,
1543.05,
1496.7032853554413,
44.70769910340766,
-806863
]
] | no news data |
0 | [
[
6000,
6100,
5880,
5940,
103693,
39.80502411094979,
60.57326815522265,
121.77307304514783,
-61.199804889925176,
5786.86667151303,
6173,
6559.13332848697,
-0.12510394572718928,
6082,
6173,
6130.963194593907,
218.39965610960877,
850788
],
[
5960,
6000,
5900,
5940,
42214,
39.805024110949795,
39.79275167356627,
105.37700877083152,
-65.58425709726525,
5773.357121110797,
6168.5,
6563.642878889203,
-0.12811635856016945,
6010,
6168.5,
6092.770555675126,
209.94253781606528,
850788
],
[
5990,
5990,
5840,
5890,
61039,
38.272530293139056,
19.06963760191411,
88.11553453704805,
-69.04589693513394,
5756.494245482289,
6163.5,
6570.505754517711,
-0.13206968589850265,
5948,
6163.5,
6052.216444540101,
205.66092797206065,
789749
],
[
5950,
5990,
5810,
5960,
64107,
41.659001715872854,
8.200307345185138,
72.13248909867546,
-63.932181753490326,
5737.469141618861,
6154.5,
6571.530858381139,
-0.13552062990694266,
5946,
6154.5,
6033.773155632081,
203.8280045454849,
853856
],
[
5830,
6000,
5830,
5950,
52527,
41.31033196744046,
-1.2067212872398159,
57.46464702149241,
-58.67136830873223,
5722.983595467436,
6148.5,
6574.016404532564,
-0.13841307783445186,
5936,
6148.5,
6017.0185245056655,
201.4117185065217,
801329
],
[
6040,
6100,
5920,
5940,
150741,
40.94131033023734,
-9.360869403387369,
44.09954373651646,
-53.46041313990383,
5702.395157341688,
6138,
6573.604842658312,
-0.14193706179808147,
5936,
6138,
6001.614819604532,
199.88231004177018,
650588
],
[
5980,
6250,
5970,
6130,
108493,
50.067948631676686,
-0.4860752561708068,
35.18241993797901,
-35.66849519414982,
5704.956142561763,
6140,
6575.043857438237,
-0.14170809688541922,
5974,
6140,
6027.291855683626,
207.7478593245009,
759081
],
[
6130,
6140,
5990,
6010,
81030,
45.30589705798685,
-3.0999992119850504,
27.5259361079862,
-30.62593531997125,
5695.082671733462,
6134,
6572.917328266538,
-0.14310966034122527,
5998,
6134,
6023.833484546901,
203.6230122298937,
678051
],
[
5980,
6000,
5790,
5800,
106705,
38.41927574643427,
-21.864754457002164,
17.64779799498853,
-39.51255245199069,
5655.990504270319,
6119.5,
6583.009495729681,
-0.15148606772765114,
5966,
6119.5,
5979.066787637521,
204.7927970706156,
571346
],
[
5890,
5920,
5760,
5850,
55106,
40.72935313084312,
-32.32871079475626,
7.652496237039571,
-39.98120703179583,
5626.664790460496,
6105.5,
6584.335209539504,
-0.15685372517877452,
5946,
6105.5,
5953.253430110017,
201.5933115655716,
626452
]
] | no news data |
0 | [
[
34550,
34900,
33750,
33950,
375454,
44.58894694205161,
703.1590488405491,
1202.4692824947106,
-499.3102336541615,
32308.307630493175,
35505,
38701.692369506825,
-0.18006998279154066,
35240,
35505,
35401.427711597105,
1017.9069489488141,
1434278
],
[
34100,
34400,
32850,
33150,
466444,
39.91460557571359,
467.48892457858165,
1055.4732109114848,
-587.9842863329031,
32835.64040526086,
35597.5,
38359.35959473914,
-0.15517154826822877,
34610,
35597.5,
34951.142169277686,
1055.9135954524704,
967834
],
[
33350,
33800,
33150,
33400,
447706,
41.96217685752355,
297.4626001616125,
903.8710887615105,
-606.408488599898,
32996.93094819392,
35630,
38263.06905180608,
-0.147800676497675,
34100,
35630,
34640.913735422146,
1026.9197672058654,
1415540
],
[
32200,
33150,
31750,
32550,
594973,
37.30711573134325,
93.05493743991974,
741.7078584971923,
-648.6529210572726,
32791.955570120634,
35590,
38388.044429879366,
-0.15723767518288095,
33580,
35590,
34222.73098833772,
1071.425498119732,
820567
],
[
32700,
33150,
32150,
32900,
367790,
40.24655266176463,
-40.23374346670607,
585.3195381044127,
-625.5532815711188,
32464.644801087015,
35495,
38525.355198912985,
-0.17074828561278968,
33190,
35495,
33958.18479067017,
1066.3236768254656,
1188357
],
[
32600,
33300,
32400,
32500,
358762,
38.0507861369909,
-176.1125248782555,
433.0331255078791,
-609.1456503861345,
32033.975084080237,
35347.5,
38661.02491591976,
-0.18748284410041802,
32900,
35347.5,
33666.54783253614,
1054.443414195075,
829595
],
[
32500,
33050,
32500,
32900,
332714,
41.48860215057245,
-248.6544473530812,
296.69561093568706,
-545.3500582887682,
31721.223122841577,
35192.5,
38663.77687715842,
-0.19727367349056893,
32850,
35192.5,
33513.238266028915,
1018.4117417525698,
1162309
],
[
33500,
34750,
33400,
33600,
617623,
47.02861637369017,
-246.81516214273142,
187.99345632000336,
-434.8086184627348,
31587.666271963873,
35025,
38462.33372803613,
-0.19627887097993596,
32890,
35025,
33530.59061282313,
1077.8109030559576,
1779932
],
[
33500,
33900,
33150,
33300,
322340,
45.05952915380955,
-266.49304225264495,
97.09615660547368,
-363.5891988581186,
31452.313318408625,
34840,
38227.686681591375,
-0.1944711068651765,
33040,
34840,
33484.4724902585,
1054.3958385519607,
1457592
],
[
33350,
33650,
32400,
33500,
341888,
46.662869866343044,
-262.91881108802045,
25.093163066774864,
-288.0119741547953,
31337.601035353655,
34697.5,
38057.398964646345,
-0.1936680720309155,
33160,
34697.5,
33487.5779922068,
1068.3675643696777,
1799480
]
] | no news data |
0 | [
[
9980,
9990,
9710,
9820,
352178,
44.583634791521646,
174.2905856534726,
321.1030741337514,
-146.81248848027883,
9327.6521972237,
10352,
11376.3478027763,
-0.197903362205622,
10194,
10352,
10297.38422896291,
433.533766849941,
2082637
],
[
10000,
10060,
9520,
9620,
724977,
41.75272518079348,
105.35150472793794,
277.95276025258875,
-172.6012555246508,
9488.719656987605,
10381,
11273.280343012395,
-0.1719064334866381,
9992,
10381,
10161.907383170328,
441.13849778923094,
1357660
],
[
9700,
9700,
9400,
9510,
430520,
40.239342434728655,
41.36388856430676,
230.63498591493234,
-189.27109735062558,
9478.733372827804,
10379,
11279.266627172196,
-0.17347849063921295,
9790,
10379,
10031.525906536262,
431.0571765185716,
927140
],
[
9510,
9590,
8980,
9170,
765016,
35.907078228746876,
-36.36274961021081,
177.2354388099037,
-213.59818842011452,
9265.92146084797,
10305,
11344.07853915203,
-0.20166492754042298,
9618,
10305,
9859.22072522901,
443.8388067672451,
162124
],
[
8950,
9270,
8940,
9020,
435650,
34.159745119076945,
-108.81111000779129,
120.02612904636473,
-228.83723905415602,
9051.504053281704,
10238,
11424.495946718296,
-0.23178275966366405,
9428,
10238,
9691.376580183209,
435.7074634267276,
-273526
],
[
9080,
9100,
8450,
8650,
1047499,
30.24946009702641,
-193.8483027978309,
57.2512426775256,
-251.0995454753565,
8774.673966403767,
10157,
11539.326033596233,
-0.2721917955294345,
9194,
10157,
9483.101264146568,
451.01407318196135,
-1321025
],
[
8700,
8890,
8530,
8820,
538992,
33.988379209072434,
-244.7025330145534,
-3.1395124608902023,
-241.5630205536632,
8580.16070287449,
10084,
11587.83929712551,
-0.2982624548047423,
9034,
10084,
9350.481011317253,
444.51306795467843,
-782033
],
[
8810,
8860,
8490,
8550,
542776,
31.133871917684182,
-303.2954195602524,
-63.17069388076265,
-240.12472567948976,
8351.40937912951,
10003,
11654.59062087049,
-0.33021905845656085,
8842,
10003,
9190.384809053803,
439.1907059579157,
-1324809
],
[
8560,
8970,
8510,
8750,
528063,
35.4579578786472,
-329.7907532406698,
-116.4947057527441,
-213.2960474879257,
8189.291487176727,
9925.5,
11661.708512823272,
-0.3498480706913047,
8758,
9925.5,
9102.307847243042,
440.6770841037789,
-796746
],
[
8750,
9120,
8660,
9100,
496359,
42.287354951920925,
-318.87067845192905,
-156.9699002925811,
-161.90077815934796,
8101.249345745318,
9863.5,
11625.750654254682,
-0.3573276533187371,
8774,
9863.5,
9101.846277794433,
442.0572923820804,
-300387
]
] | no news data |
0 | [
[
730,
733,
715,
722,
242492,
50.30710968719094,
21.81254449198991,
39.15739286952792,
-17.344848377538007,
647.398404137555,
755.4500000000002,
863.5015958624454,
-0.2860588943343575,
735,
755.4500000000002,
747.3292436514928,
46.622871313966336,
42129161
],
[
722,
749,
714,
726,
525265,
51.042628369981315,
18.33701084163988,
34.993316463950315,
-16.656305622310434,
657.0569885452771,
758.3000000000002,
859.5430114547232,
-0.26702627312336286,
731.2,
758.3000000000002,
743.0633949211943,
45.7926662201116,
42654426
],
[
753,
753,
724,
726,
414737,
51.0426283699813,
15.405045607415445,
31.07566229264334,
-15.670616685227895,
666.3208212520763,
760.9000000000001,
855.4791787479239,
-0.24859818306721992,
731.6000000000001,
760.9000000000001,
739.6507159369555,
44.5931900615322,
42654426
],
[
714,
714,
687,
711,
392373,
47.955608054479036,
11.73578457652809,
27.20768674942029,
-15.4719021728922,
676.2470898676354,
763.15,
850.0529101323646,
-0.22774791360116514,
723.8000000000002,
763.15,
733.9205727495645,
44.19367648570847,
42262053
],
[
716,
716,
691,
702,
304123,
46.152036963812634,
8.009317562852516,
23.368012912106735,
-15.35869534925422,
681.0499137576791,
764.2,
847.350086242321,
-0.21761341597048148,
717.4000000000001,
764.2,
727.5364581996516,
42.82269959387215,
41957930
],
[
701,
723,
698,
723,
253186,
50.80154298531675,
6.673660300709685,
20.029142389827328,
-13.355482089117643,
679.0808851185747,
759.1499999999999,
839.2191148814251,
-0.2109441214026878,
717.6,
759.1499999999999,
726.6291665597214,
41.54964962288128,
42211116
],
[
727,
785,
710,
751,
931359,
56.22845556326942,
7.784770305575307,
17.580267972976923,
-9.795497667401616,
679.4734071624142,
756.3499999999998,
833.2265928375854,
-0.20328311717481481,
722.6000000000001,
756.3499999999998,
731.5033332477772,
43.93896036410405,
43142475
],
[
743,
743,
715,
715,
465045,
48.778421802438935,
5.694787884252605,
15.20317195523206,
-9.508384070979455,
674.9329216002135,
753.8499999999998,
832.7670783997861,
-0.20937077243426763,
720.4000000000001,
753.8499999999998,
728.2026665982218,
43.37189176666804,
42677430
],
[
725,
829,
710,
774,
4545416,
58.48636167082107,
8.69899210818221,
13.90233598582209,
-5.203343877639879,
674.9612846954878,
754.15,
833.3387153045121,
-0.21000786396476068,
733,
754.15,
737.3621332785774,
48.77389949762033,
47222846
],
[
790,
816,
767,
771,
1674048,
57.88560496793087,
10.714263313731863,
13.264721451404045,
-2.550458137672182,
679.9063891546475,
751.1999999999999,
822.4936108453524,
-0.1898125954349106,
746.8000000000001,
751.1999999999999,
744.089706622862,
48.79004953350459,
45548798
]
] | no news data |
0 | [
[
1901,
1926,
1876,
1877,
651470,
24.607577341966316,
-109.62144762305843,
-47.780310466506336,
-61.841137156552094,
1822.347407358021,
2227.95,
2633.5525926419787,
-0.3641038556897407,
1948.8000000000002,
2227.95,
2037.2126362943386,
126.53738482084066,
-8960741
],
[
1877,
1923,
1870,
1881,
550164,
25.07462281952865,
-117.71484430600549,
-61.767217234406175,
-55.947627071599314,
1774.736785297086,
2207.5,
2640.263214702914,
-0.3920844527319719,
1920.0000000000002,
2207.5,
2005.970109035471,
121.28471447649491,
-8410577
],
[
1893,
1900,
1771,
1806,
883397,
22.286800145345183,
-128.69725088887253,
-75.15322396529945,
-53.544026923573085,
1717.352458112134,
2181.55,
2645.7475418878666,
-0.42556672264020196,
1883.2000000000003,
2181.55,
1965.976087228377,
121.83580629960241,
-9293974
],
[
1750,
1889,
1748,
1889,
571769,
31.37937562236529,
-129.2139825319864,
-85.96537567863685,
-43.24860685334956,
1683.531034827607,
2158.9999999999995,
2634.468965172392,
-0.4404529552314892,
1871.6000000000001,
2158.9999999999995,
1950.5808697827017,
123.20467727820224,
-8722205
],
[
1888,
1900,
1826,
1848,
587233,
29.540707034213117,
-131.41696051411873,
-95.05569264573322,
-36.36126786838551,
1646.3073593259924,
2136.6499999999996,
2626.992640674007,
-0.4589826510415907,
1860.2000000000003,
2136.6499999999996,
1930.0646958261614,
119.69005747261637,
-9309438
],
[
1848,
1856,
1803,
1828,
408914,
28.658553364223202,
-133.24075283044294,
-102.69270468267517,
-30.548048147767773,
1611.003113493557,
2112.2999999999997,
2613.5968865064424,
-0.4746455394654573,
1850.4,
2112.2999999999997,
1909.651756660929,
114.92648193885807,
-9718352
],
[
1839,
2075,
1820,
1993,
1486174,
43.61764447406477,
-119.98884364431024,
-106.15193247500218,
-13.836911169308053,
1604.760032627508,
2093.45,
2582.1399673724914,
-0.46687522259666264,
1872.7999999999997,
2093.45,
1926.3214053287434,
124.93173322893963,
-8232178
],
[
1992,
1992,
1879,
1894,
944507,
38.41314366880152,
-116.13633538002614,
-108.14881305600699,
-7.987522324019153,
1588.8421659967632,
2071.4,
2553.9578340032367,
-0.4659243352353352,
1890.3999999999999,
2071.4,
1919.8571242629948,
124.15089514115823,
-9176685
],
[
1894,
1984,
1882,
1975,
498137,
44.27214634160113,
-105.33295898629899,
-107.5856422420654,
2.2526832557664136,
1594.0121839717688,
2049.15,
2504.287816028231,
-0.4442210829155808,
1907.6000000000001,
2049.15,
1930.885699410396,
122.56868834536122,
-8678548
],
[
1986,
2060,
1951,
1955,
572922,
43.179835354677515,
-97.26384119649833,
-105.521282032952,
8.257440836453668,
1614.2009600413055,
2022.9,
2431.5990399586944,
-0.4040724108544114,
1929,
2022.9,
1935.708559528317,
121.59949632069258,
-9251470
]
] | no news data |
0 | [
[
18740,
18740,
18500,
18550,
16544,
31.771891969714634,
-106.23360299559499,
73.59233960072282,
-179.82594259631782,
18070.255421864942,
19287,
20503.744578135058,
-0.12617250771349178,
18656,
19287,
18853.472630171516,
436.7595173326882,
-98508
],
[
18720,
18720,
18450,
18490,
35903,
30.904641334895775,
-134.82425666028576,
31.90902034852111,
-166.73327700880685,
18057.582083970497,
19283.5,
20509.417916029503,
-0.12714682666834368,
18588,
19283.5,
18780.778104137215,
424.84812323749617,
-134411
],
[
18400,
18490,
18020,
18060,
46807,
25.526883577190628,
-189.98987697695338,
-12.470759116573785,
-177.5191178603796,
17892.985173524736,
19233.5,
20574.014826475264,
-0.13939374804120563,
18462,
19233.5,
18636.622483309773,
428.0732572919607,
-181218
],
[
18060,
18110,
17520,
17700,
74265,
22.065084545526148,
-259.76362649027215,
-61.92933259131346,
-197.8342938989587,
17664.242533235818,
19168.5,
20672.757466764182,
-0.1569509838291136,
18272,
19168.5,
18449.29798664782,
439.63945319967786,
-255483
],
[
17470,
17880,
17410,
17410,
52883,
19.742428942805255,
-334.60330344241083,
-116.46412676153295,
-218.13917668087788,
17388.24196018655,
19045.5,
20702.75803981345,
-0.17403145517980087,
18042,
19045.5,
18241.438389318257,
441.80806368541516,
-308366
],
[
17850,
18170,
17430,
18090,
40853,
36.59598595047623,
-335.18022067337733,
-160.20734554390185,
-174.97287512947548,
17289.692127332284,
18960.5,
20631.307872667716,
-0.17624090848529478,
17950,
18960.5,
18211.150711454604,
464.53605913645697,
-267513
],
[
18090,
18540,
18090,
18100,
23459,
36.80614890034923,
-331.01478294067783,
-194.36883302325703,
-136.6459499174208,
17243.883327767493,
18858,
20472.116672232507,
-0.17118641130899426,
17872,
18858,
18188.92056916368,
463.4977691981386,
-244054
],
[
18100,
18230,
17900,
17900,
23417,
34.353554351626684,
-339.93343106530665,
-223.48175263166695,
-116.4516784336397,
17213.239294305688,
18740.5,
20267.760705694312,
-0.16299039040519864,
17840,
18740.5,
18131.136455330947,
453.96221425541444,
-267471
],
[
17890,
18170,
17630,
17790,
33059,
33.049147665293134,
-351.8220194129208,
-249.14980598791772,
-102.67221342500306,
17201.149464494145,
18620,
20038.850535505855,
-0.15240070198773953,
17858,
18620,
18062.909164264758,
460.1077703800277,
-300530
],
[
17900,
17910,
17520,
17570,
39904,
30.550663163935912,
-374.6769302902467,
-274.2552308483835,
-100.42169944186315,
17217.027767712872,
18486,
19754.972232287128,
-0.1372900824718303,
17890,
18486,
17964.327331411805,
455.10007249574,
-340434
]
] | no news data |
0 | [
[
4330,
4465,
4330,
4410,
114799,
60.34448320079399,
81.15426753818974,
80.99719670564085,
0.15707083254889653,
3862.361902140724,
4240.5,
4618.638097859276,
-0.1783459959246674,
4343,
4240.5,
4348.483589654698,
172.9273727793142,
28232
],
[
4465,
4745,
4455,
4590,
525837,
66.77796486934672,
95.97047286940051,
83.99185193839278,
11.978620931007725,
3897.948399236939,
4274.25,
4650.551600763061,
-0.17607842347221667,
4394,
4274.25,
4396.786871723759,
184.50398900936318,
554069
],
[
4740,
4830,
4575,
4640,
269750,
68.31565683340436,
110.47353433551234,
89.2881884178167,
21.185345917695642,
3932.3583302813918,
4309,
4685.641669718608,
-0.17481627742799163,
4470,
4309,
4445.429497379007,
189.53941836583726,
823819
],
[
4505,
4640,
4380,
4630,
114160,
67.6413307884465,
119.77965332650638,
95.38648139955464,
24.393171926951737,
3969.763091671554,
4341,
4712.236908328447,
-0.17103750671663043,
4518,
4341,
4482.343597903206,
194.57231705399175,
709659
],
[
4640,
4725,
4305,
4410,
234567,
54.82088582196397,
108.15590434991736,
97.9403659896272,
10.215538360290168,
4027.380601375003,
4361.75,
4696.119398624997,
-0.15331891952771115,
4536,
4361.75,
4467.874878322565,
210.67429440727807,
475092
],
[
4410,
4540,
4300,
4525,
94556,
59.1766054101545,
106.99022176883045,
99.75033714546785,
7.239884623362599,
4083.739020799714,
4386.5,
4689.260979200286,
-0.13804216537115507,
4559,
4386.5,
4479.299902658052,
212.76898766390107,
569648
],
[
4525,
4525,
4400,
4425,
77358,
54.27634004360534,
96.88046793158082,
99.17636330269045,
-2.295895371109623,
4140.50620486221,
4404.25,
4667.99379513779,
-0.1197678583812407,
4526,
4404.25,
4468.439922126441,
206.4997742593367,
492290
],
[
4345,
4425,
4280,
4295,
105714,
48.63774369316119,
77.48529933622558,
94.83815050939748,
-17.3528511731719,
4180.615771627376,
4413.25,
4645.884228372624,
-0.10542535699206908,
4457,
4413.25,
4433.751937701153,
202.10693324081265,
386576
],
[
4295,
4420,
4280,
4365,
51741,
51.556103845707646,
66.9906766551212,
89.26865573854224,
-22.27797908342103,
4202.40549542543,
4420,
4637.59450457457,
-0.09845905184369694,
4404,
4420,
4420.001550160923,
197.67072372361176,
438317
],
[
4495,
4540,
4315,
4360,
100835,
51.331747946231715,
57.60610701431142,
82.93614599369607,
-25.330038979384653,
4216.453952465477,
4424.5,
4632.546047534523,
-0.09404273817810943,
4394,
4424.5,
4408.001240128739,
199.6228148862109,
337482
]
] | no news data |
0 | [
[
2710,
2740,
2705,
2710,
104838,
40.617720208106675,
-13.034930067578443,
-14.575409526905778,
1.5404794593273348,
2648.2977438507314,
2717,
2785.7022561492686,
-0.050572142914441356,
2716,
2717,
2717.446934863266,
59.847680039943654,
-223648
],
[
2710,
2765,
2700,
2760,
105834,
49.16464322249484,
-8.809558277269844,
-13.42223927697859,
4.612680999708747,
2663.8428411189734,
2723.25,
2782.6571588810266,
-0.04362960351126528,
2728,
2723.25,
2725.957547890613,
60.21570289423339,
-117814
],
[
2765,
2765,
2695,
2700,
102152,
41.454079501523715,
-10.185012763184659,
-12.774793974219804,
2.5897812110351452,
2672.486874917981,
2725.25,
2778.013125082019,
-0.038721676970567165,
2724,
2725.25,
2720.7660383124908,
60.91458125893101,
-219966
],
[
2670,
2775,
2650,
2775,
133954,
51.65965850723961,
-5.163673539748288,
-11.252569887325501,
6.088896347577213,
2677.2842777871647,
2730,
2782.7157222128353,
-0.03861957671269987,
2731,
2730,
2731.6128306499927,
65.49211116900736,
-86012
],
[
2770,
2785,
2690,
2720,
87660,
45.408452369790254,
-5.558194962528887,
-10.113694902366179,
4.555499939837292,
2678.3968634139455,
2730.5,
2782.6031365860545,
-0.03816380632562129,
2733,
2730.5,
2729.2902645199943,
67.59981751407827,
-173672
],
[
2700,
2760,
2700,
2760,
78823,
50.13446380167688,
-2.613068499322253,
-8.613569621757394,
6.000501122435141,
2679.5893695336604,
2732.75,
2785.9106304663396,
-0.03890632547166014,
2743,
2732.75,
2735.4322116159956,
67.05697340592982,
-94849
],
[
2740,
2820,
2740,
2750,
126333,
48.99257370071732,
-1.0735754754505251,
-7.10557079249602,
6.031995317045495,
2679.6162517870675,
2733.25,
2786.8837482129325,
-0.03924540251563703,
2741,
2733.25,
2738.3457692927964,
67.98147530550627,
-221182
],
[
2750,
2760,
2690,
2725,
80686,
46.16186013321105,
-1.8494874883663215,
-6.054354131670081,
4.20486664330376,
2679.656956813317,
2731.25,
2782.843043186683,
-0.03777980279116389,
2746,
2731.25,
2735.676615434237,
68.12565564082725,
-301868
],
[
2725,
2725,
2680,
2680,
52917,
41.512417574487344,
-6.026062569843361,
-6.048695819304737,
0.022633249461375904,
2675.169568068432,
2726.25,
2777.330431931568,
-0.03747303580491004,
2727,
2726.25,
2724.54129234739,
66.47382309505387,
-354785
],
[
2680,
2710,
2620,
2665,
114863,
40.06386630065765,
-10.426216122911228,
-6.924199880026036,
-3.502016242885192,
2665.054373534622,
2722.5,
2779.945626465378,
-0.042200643868046395,
2716,
2722.5,
2712.633033877912,
68.15426430255003,
-469648
]
] | no news data |
0 | [
[
6420,
6460,
6290,
6290,
35563,
44.38420617087802,
143.20346229225197,
206.6738845096323,
-63.47042221738033,
5988.549839700037,
6424,
6859.450160299963,
-0.13556978838728598,
6450,
6424,
6464.509605976957,
271.8304296772065,
6254155
],
[
6430,
6450,
6230,
6400,
30508,
48.70084231900797,
127.90648280049118,
190.92040416780407,
-63.01392136731289,
6048.018328089017,
6442.5,
6836.981671910983,
-0.1224622962859086,
6426,
6442.5,
6451.607684781566,
268.1282561288346,
6284663
],
[
6620,
6620,
6370,
6480,
35369,
51.6405914371703,
120.84581245451864,
176.90548582514697,
-56.05967337062833,
6096.286355352564,
6460.5,
6824.713644647436,
-0.11275091545466637,
6434,
6460.5,
6457.286147825253,
266.8333806910607,
6320032
],
[
6480,
6490,
6330,
6480,
36288,
51.64059143717031,
113.93678796745189,
164.31174625360796,
-50.37495828615607,
6123.373269880104,
6472.5,
6821.626730119896,
-0.10788002475701688,
6414,
6472.5,
6461.828918260202,
259.2024249274135,
6320032
],
[
6480,
6770,
6180,
6400,
106022,
48.42237333672506,
100.84354327852452,
151.61810565859128,
-50.774562380066754,
6155.479961985266,
6482.5,
6809.520038014734,
-0.10089318565822888,
6410,
6482.5,
6449.463134608162,
282.830823146884,
6214010
],
[
6410,
6790,
6410,
6780,
65362,
60.89014335487348,
119.7494792826019,
145.2443803833934,
-25.49490110079151,
6175.476545447187,
6509,
6842.523454552813,
-0.10248070504004082,
6508,
6509,
6515.570507686531,
290.485764350678,
6279372
],
[
6780,
6790,
6540,
6570,
38232,
53.2320446806635,
116.44501912303076,
139.48450813132087,
-23.039489008290104,
6209.280408851575,
6524,
6838.719591148425,
-0.09648056135757971,
6542,
6524,
6526.456406149225,
287.59392403991524,
6241140
],
[
6560,
6620,
6420,
6510,
30316,
51.24880877949073,
107.74272105928776,
133.13615071691424,
-25.393429657626484,
6239.953170532291,
6535,
6830.046829467709,
-0.09029742294344587,
6548,
6535,
6523.16512491938,
281.3372151799213,
6210824
],
[
6510,
6690,
6420,
6680,
34569,
56.22513041865939,
113.25809754998045,
129.16054008352748,
-15.902442533547031,
6284.520622087829,
6556,
6827.479377912171,
-0.08281860216966778,
6588,
6556,
6554.532099935504,
280.52741409564123,
6245393
],
[
6680,
6770,
6500,
6660,
29183,
55.50727191160111,
114.69312930137858,
126.26705792709771,
-11.573928625719134,
6284.074330535525,
6557,
6829.925669464475,
-0.08324711589582875,
6640,
6557,
6575.625679948404,
279.77545594595256,
6216210
]
] | no news data |
0 | [
[
17140,
17540,
16940,
17030,
109731,
64.11992510222505,
1371.4100867102698,
1311.6118748052218,
59.79821190504799,
11313.110090622733,
15439.5,
19565.889909377267,
-0.5345237746529703,
17280,
15439.5,
16909.1175404448,
841.5732920683073,
1552924
],
[
17430,
18770,
17250,
18440,
559900,
70.62310725803695,
1416.557492918906,
1332.6009984279588,
83.9564944909473,
11752.214660836631,
15759.5,
19766.78533916337,
-0.5085548829802176,
17326,
15759.5,
17215.294032355843,
905.7466283491426,
2112824
],
[
19000,
19000,
17600,
17820,
356385,
65.04077661341894,
1386.3275975790202,
1343.346318258171,
42.981279320849126,
12326.767385963094,
16044.5,
19762.232614036904,
-0.4634276685514544,
17546,
16044.5,
17336.235225884673,
941.0504406099182,
1756439
],
[
17350,
17900,
17050,
17840,
146653,
65.13650981573853,
1348.4400431380382,
1344.3650632341446,
4.0749799038935635,
12745.142468864427,
16279.5,
19813.85753113557,
-0.43420959257170944,
17632,
16279.5,
17436.98818070774,
934.5468377092097,
1903092
],
[
18190,
18190,
16500,
16510,
236209,
54.45680402631671,
1197.2923575430996,
1314.9505220959359,
-117.6581645528363,
13134.752786725601,
16427.5,
19720.247213274397,
-0.40088232698516485,
17528,
16427.5,
17251.590544566192,
988.5077778728376,
1666883
],
[
16540,
17280,
16540,
17040,
93284,
57.45069632838709,
1107.5066510793386,
1273.4617478926164,
-165.9550968132778,
13499.788413973098,
16583,
19666.211586026904,
-0.37185208780400447,
17530,
16583,
17209.272435652954,
972.9000794533492,
1760167
],
[
17050,
17120,
16690,
16850,
69744,
56.02874101500809,
1009.3838707891646,
1220.646172471926,
-211.26230168276152,
13874.133947561511,
16722,
19569.86605243849,
-0.3406130908310596,
17212,
16722,
17137.417948522365,
934.1215023495386,
1690423
],
[
17000,
17680,
16680,
17240,
252112,
58.309719346685846,
952.1152096411442,
1166.9399799057699,
-214.8247702646256,
14240.778845926825,
16866.5,
19492.221154073177,
-0.31135341108981424,
17096,
16866.5,
17157.934358817893,
938.8271093245716,
1942535
],
[
17400,
17400,
16700,
16870,
107744,
55.374863797144315,
866.8806151845365,
1106.928106961523,
-240.0474917769866,
14577.689498688433,
16979.5,
19381.310501311567,
-0.28290709400295266,
16902,
16979.5,
17100.347487054314,
921.7680300871021,
1834791
],
[
16870,
17200,
16330,
16340,
114911,
51.38514578518077,
747.9431908645765,
1035.131123742134,
-287.1879328775574,
14798.376087216258,
17044.5,
19290.623912783743,
-0.2635599651246728,
16868,
17044.5,
16948.27798964345,
918.0703136523091,
1719880
]
] | no news data |
0 | [
[
1080,
1099,
1000,
1052,
187298,
58.194304255257656,
9.880340013846762,
7.403056419047078,
2.477283594799684,
1002.9359928232346,
1056.75,
1110.5640071767655,
-0.10184813281621086,
1078.2,
1056.75,
1070.9862192032958,
42.75100029024964,
585390
],
[
1067,
1067,
1022,
1034,
29519,
53.73857472933596,
6.417938667412045,
7.206032868720071,
-0.7880942013080263,
1004.5427649029203,
1057.2500000000002,
1109.95723509708,
-0.09970628535744587,
1066.4,
1057.2500000000002,
1063.5889753626368,
42.91164312666039,
555871
],
[
1032,
1048,
1010,
1032,
35063,
53.25070277006838,
3.472547998069558,
6.459335894589969,
-2.9867878965204104,
1005.3524360966641,
1057.5000000000002,
1109.6475639033365,
-0.09862423433255076,
1057.8000000000002,
1057.5000000000002,
1057.2711802901094,
42.56081147475608,
520808
],
[
1032,
1035,
1000,
1010,
53098,
48.07987134892185,
-0.6296532157807633,
5.041538072515823,
-5.671191288296586,
1000.0309796034915,
1055.9500000000003,
1111.869020396509,
-0.10591225038403106,
1041.6,
1055.9500000000003,
1047.8169442320877,
42.0207535122735,
467710
],
[
1016,
1030,
997,
1028,
48252,
52.17202156781917,
-2.400555554657558,
3.553119347081147,
-5.9536749017387045,
997.5228345305878,
1054.8000000000002,
1112.0771654694126,
-0.10860289243347061,
1031.2,
1054.8000000000002,
1043.8535553856702,
41.37641397568253,
515962
],
[
1027,
1027,
998,
1015,
51726,
49.15852839474062,
-4.797694930647367,
1.8829564915354444,
-6.6806514221828115,
993.1424711720218,
1053.1,
1113.057528827978,
-0.11386863323137052,
1023.8000000000001,
1053.1,
1038.082844308536,
40.563812977419495,
464236
],
[
1015,
1026,
991,
1000,
87996,
45.86652004706288,
-7.81770219182863,
-0.05717524513737038,
-7.760526946691259,
985.7227013946192,
1049.7,
1113.6772986053809,
-0.12189634868130102,
1017,
1049.7,
1030.466275446829,
40.16639776474668,
376240
],
[
990,
1021,
990,
996,
41035,
45.001077225566384,
-10.413802442704764,
-2.128500684650849,
-8.285301758053915,
978.5031570038046,
1046.75,
1114.9968429961953,
-0.13039759827312217,
1009.8000000000001,
1046.75,
1023.5730203574633,
39.511655067264776,
335205
],
[
996,
1030,
991,
1020,
66836,
50.977900688404546,
-10.414578394898854,
-3.7857162267004503,
-6.6288621681984035,
977.3431215716688,
1046.25,
1115.1568784283313,
-0.13172163140421744,
1011.8000000000001,
1046.25,
1022.8584162859706,
39.475108276745864,
402041
],
[
1010,
1026,
1000,
1019,
36113,
50.73052385068751,
-10.376273760351296,
-5.10382773343062,
-5.272446026920676,
977.0832131004231,
1046.1499999999999,
1115.2167868995766,
-0.13203993098423125,
1010,
1046.1499999999999,
1022.0867330287765,
38.51260054269259,
365928
]
] | no news data |
0 | [
[
5540,
6770,
5330,
5850,
10573224,
65.2313774880282,
195.44470977672336,
158.62876376802342,
36.81594600869994,
4897.060651151775,
5375.5,
5853.939348848225,
-0.17800738493097373,
5702,
5375.5,
5588.899980199014,
426.56331213393554,
23308683
],
[
6180,
6370,
5720,
5750,
2990777,
61.56429531293358,
198.3538744234702,
166.57378589911278,
31.78008852435741,
4953.3551149944005,
5415.5,
5877.6448850055995,
-0.17067487212837207,
5716,
5415.5,
5621.1199841592115,
442.52307555294016,
20317906
],
[
5770,
5920,
5500,
5630,
707334,
57.39462923346183,
188.80004188831754,
171.01903709695375,
17.781004791363785,
5009.20671244995,
5445,
5880.79328755005,
-0.1600709963452893,
5736,
5445,
5622.89598732737,
440.91428444201586,
19610572
],
[
5410,
5600,
5320,
5420,
342596,
50.897897437292954,
162.41114127657966,
169.29745793287893,
-6.886316656299272,
5047.128788652522,
5459,
5870.871211347478,
-0.15089621225406763,
5640,
5459,
5582.316789861896,
431.5632641247291,
19267976
],
[
5440,
5500,
5110,
5170,
593946,
44.447630412962404,
119.94221753488637,
159.4264098532804,
-39.48419231839404,
5034.700010006008,
5455.5,
5876.299989993992,
-0.154266333056179,
5564,
5455.5,
5499.853431889517,
428.59445954439127,
18674030
],
[
5200,
5300,
5110,
5290,
156300,
47.86308933162671,
94.87463092774942,
146.5160540681742,
-51.64142314042479,
5034.700010006008,
5455.5,
5876.299989993992,
-0.154266333056179,
5452,
5455.5,
5457.882745511614,
411.55199814836334,
18830330
],
[
5280,
5310,
5200,
5260,
166146,
47.08372242615714,
71.76042910246815,
131.564929075033,
-59.804499972564855,
5022.605522107935,
5450.5,
5878.394477892065,
-0.1570110917868324,
5354,
5450.5,
5418.306196409291,
390.0125697091945,
18664184
],
[
5240,
5290,
5130,
5190,
144540,
45.232931191580924,
47.24918346610775,
114.70177995324796,
-67.45259648714021,
5001.8961215553145,
5443,
5884.1038784446855,
-0.1620811605528883,
5266,
5443,
5372.644957127433,
373.58310044425207,
18519644
],
[
5190,
5330,
5160,
5280,
166535,
48.05988494207433,
34.68625103344857,
98.69867416928808,
-64.01242313583951,
4991.653427079482,
5438,
5884.346572920518,
-0.16415835708735496,
5238,
5438,
5354.115965701947,
359.0414504125198,
18686179
],
[
5280,
5360,
5230,
5300,
135160,
48.69367047493604,
26.043654386397066,
84.16767021270988,
-58.124015826312814,
4990.5277295778715,
5437.5,
5884.4722704221285,
-0.16440359371848406,
5264,
5437.5,
5343.292772561558,
342.68134681162553,
18821339
]
] | no news data |
0 | [
[
2965,
2975,
2915,
2960,
24376,
47.26743328081597,
48.968616327037125,
97.25311231960822,
-48.284495992571095,
2636.878644551211,
3035.25,
3433.621355448789,
-0.26249656894739415,
2959,
3035.25,
3006.5112013402663,
140.2224270224164,
2594571
],
[
2960,
2990,
2955,
2975,
10264,
48.07190520208322,
42.23712229624198,
86.24991431493498,
-44.012792018693006,
2660.8816186884033,
3044.25,
3427.6183813115967,
-0.2518639279373223,
2960,
3044.25,
3000.2089610722132,
132.7065393779581,
2604835
],
[
3010,
3010,
2920,
2980,
17811,
48.3547354891405,
36.880685408340014,
76.37606853361599,
-39.49538312527598,
2684.9410802316393,
3053,
3421.0589197683607,
-0.2411129510438,
2973,
3053,
2996.167168857771,
129.65607227953254,
2622646
],
[
2950,
2980,
2845,
2955,
23335,
46.97700725389928,
30.269452115444437,
67.15474524998169,
-36.88529313453725,
2704.970973147035,
3059.75,
3414.529026852965,
-0.23190066302996337,
2967,
3059.75,
2987.9337350862165,
130.03778140242306,
2599311
],
[
2960,
2960,
2900,
2905,
19388,
44.260826041186064,
20.756155921689242,
57.8750273843232,
-37.118871462633955,
2715.5824596131897,
3063,
3410.4175403868103,
-0.226847887944375,
2955,
3063,
2971.346988068973,
125.03508273082143,
2579923
],
[
2910,
2950,
2890,
2940,
31532,
46.58885309130942,
15.858204135451615,
49.47166273454888,
-33.613458599097264,
2731.3852741126575,
3068,
3404.6147258873425,
-0.21943593604129238,
2951,
3068,
2965.077590455179,
120.38971967861991,
2611455
],
[
2945,
3020,
2920,
2995,
34952,
50.11482101573201,
16.22752163471887,
42.82283451458288,
-26.59531287986401,
2735.1414305687285,
3069.75,
3404.3585694312715,
-0.218003791469189,
2955,
3069.75,
2971.062072364143,
118.93331113014706,
2646407
],
[
2965,
2995,
2910,
2935,
11800,
46.507824500933985,
11.545619144005286,
36.56739144046736,
-25.021772296462075,
2793.359584120828,
3038.25,
3283.140415879172,
-0.1612049145917367,
2946,
3038.25,
2963.8496578913146,
116.50950319227941,
2634607
],
[
2935,
2970,
2870,
2970,
15753,
48.8218370465263,
10.53791070662055,
31.361495293698,
-20.82358458707745,
2824.954801536858,
3018.75,
3212.545198463142,
-0.12839433438551837,
2949,
3018.75,
2965.0797263130517,
115.33025296425946,
2650360
],
[
2970,
3025,
2945,
2960,
25773,
48.180533426598245,
8.830584600901147,
26.85531315513863,
-18.024728554237484,
2834.271940802356,
3006,
3177.728059197644,
-0.11425685908026889,
2960,
3006,
2964.0637810504413,
112.80666346681235,
2624587
]
] | no news data |
0 | [
[
8050,
8050,
7800,
7860,
20097,
26.069855075109608,
-195.26285105320312,
-142.15381615952202,
-53.1090348936811,
7765.348121130256,
8300,
8834.651878869745,
-0.1288317780409023,
7944,
8300,
8040.311170900489,
198.7449493511086,
-230846
],
[
7970,
7970,
7700,
7750,
46123,
23.296378888790887,
-208.915480539712,
-155.50614903556004,
-53.409331504151965,
7684.346367256106,
8261.5,
8838.653632743893,
-0.1397212691990302,
7880,
8261.5,
7982.248936720392,
203.8345958260294,
-276969
],
[
7770,
7770,
7570,
7620,
31172,
20.518198721833823,
-227.60155229649536,
-169.9252296877471,
-57.67632260874825,
7586.835140004918,
8216,
8845.164859995082,
-0.1531560029199324,
7814,
8216,
7909.799149376314,
203.56069612417016,
-308141
],
[
7620,
7620,
7380,
7500,
43733,
18.343599973478028,
-249.22053669515572,
-185.78429108922884,
-63.43624560592687,
7487.5297677008475,
8158.5,
8829.470232299152,
-0.1644837242873451,
7720,
8158.5,
7827.839319501051,
206.1635035438723,
-351874
],
[
7430,
7490,
7320,
7360,
41138,
16.188015763534402,
-274.48645852663867,
-203.52472457671084,
-70.96173394992783,
7360.682150643214,
8103,
8845.317849356787,
-0.18322049842201313,
7618,
8103,
7734.271455600841,
204.29468186216715,
-393012
],
[
7470,
7470,
7350,
7400,
36435,
19.112689707309066,
-287.962762428494,
-220.41233214706747,
-67.55043028142651,
7267.511623876974,
8048,
8828.488376123027,
-0.19395834396695483,
7526,
8048,
7667.417164480674,
198.27363315772666,
-356577
],
[
7410,
7600,
7410,
7560,
40922,
29.682758912761265,
-282.4759605005638,
-232.82505781776678,
-49.65090268279704,
7224.591516439046,
7999.5,
8774.408483560954,
-0.19373922959208795,
7488,
7999.5,
7645.93373158454,
198.3969450750319,
-315655
],
[
7570,
7580,
7460,
7550,
22035,
29.423959520795833,
-275.755805594059,
-241.4112073730252,
-34.34459822103378,
7190.938573019558,
7951.5,
8712.061426980443,
-0.1913001136843218,
7474,
7951.5,
7626.746985267632,
192.7971632839582,
-337690
],
[
7550,
7650,
7450,
7650,
15932,
35.481903030813925,
-259.37100268333234,
-245.00316643508665,
-14.36783624824568,
7173.734034163151,
7913.5,
8653.265965836848,
-0.18696302921257316,
7504,
7913.5,
7631.397588214106,
193.31165162081834,
-321758
],
[
7690,
7690,
7540,
7660,
22099,
36.072835771672516,
-242.78039068565886,
-244.55861128520112,
1.7782205995422657,
7171.421291167129,
7874,
8576.57870883287,
-0.17845534895424706,
7564,
7874,
7637.118070571285,
190.21796221933133,
-299659
]
] | no news data |
0 | [
[
2440,
2515,
2335,
2335,
66411,
54.828001680099575,
108.80489525612302,
180.50295629369865,
-71.69806103757563,
2338.0299264783666,
2567.25,
2796.4700735216334,
-0.1785724596526504,
2478,
2567.25,
2481.8219140891606,
173.6254309330438,
13395279
],
[
2335,
2495,
2315,
2390,
42901,
57.03373545343888,
92.88036951389495,
162.97843893773793,
-70.09806942384299,
2348.7381611924648,
2569.5,
2790.2618388075352,
-0.17183252680096148,
2426,
2569.5,
2463.4575312713287,
174.08075729496923,
13438180
],
[
2205,
2365,
2205,
2260,
467211,
50.72850196583537,
68.97505311170607,
144.17776177253157,
-75.2027086608255,
2293.2182987336073,
2550,
2806.7817012663927,
-0.20139741275795506,
2378,
2550,
2422.766025017063,
174.86070320247146,
12970969
],
[
2230,
2430,
2215,
2330,
78015,
53.69687854951072,
55.04382170700865,
126.35097375942699,
-71.30715205241835,
2269.9595173216703,
2530,
2790.0404826783297,
-0.20556559895520132,
2350,
2530,
2404.2128200136503,
177.72779583086637,
13048984
],
[
2305,
2455,
2285,
2400,
482053,
56.51797341765417,
49.085804832023314,
110.89793997394625,
-61.81213514192294,
2265.964207529235,
2513.25,
2760.535792470765,
-0.19678566992600421,
2343,
2513.25,
2403.3702560109205,
177.17581041437592,
13531037
],
[
2400,
2455,
2340,
2435,
39719,
57.89916160014898,
46.65048329370711,
98.04844863789843,
-51.39796534419132,
2260.5616575132894,
2503.25,
2745.9383424867106,
-0.19389860580182608,
2363,
2503.25,
2409.696204808736,
172.73468109906335,
13570756
],
[
2445,
2490,
2390,
2395,
286432,
55.72076583622275,
41.01995521333174,
86.6427499529851,
-45.62279473965336,
2250.2005375883878,
2493,
2735.7994624116122,
-0.19478496783923965,
2364,
2493,
2406.756963846989,
167.53934673484454,
13284324
],
[
2400,
2455,
2355,
2355,
83584,
53.55098122345539,
32.950225746219076,
75.90424511163191,
-42.95401936541283,
2234.4999669399663,
2483.25,
2732.0000330600337,
-0.20034231999197322,
2383,
2483.25,
2396.405571077591,
162.71510768235564,
13200740
],
[
2350,
2425,
2280,
2380,
75980,
54.73730878801275,
28.246588975732266,
66.37271388445198,
-38.12612490871972,
2224.437788210509,
2473.75,
2723.062211789491,
-0.20156621468579355,
2393,
2473.75,
2393.124456862073,
161.44974284790166,
13276720
],
[
2380,
2425,
2255,
2305,
27572,
50.5649326891533,
18.256599039017146,
56.74949091536502,
-38.492891876347876,
2207.7916657536857,
2458,
2708.2083342463143,
-0.2035869277838196,
2374,
2458,
2375.4995654896584,
162.06047550162296,
13249148
]
] | no news data |
0 | [
[
7660,
7750,
7630,
7630,
43173,
31.992134271965494,
-232.03844310335626,
-282.3660734441972,
50.327630340840926,
7492.953540764682,
7773.5,
8054.046459235318,
-0.07218021720854653,
7734,
7773.5,
7762.165753790925,
254.492424750872,
-1573931
],
[
7650,
7850,
7640,
7740,
95715,
36.902620927533555,
-218.7390199383526,
-269.6406627430283,
50.9016428046757,
7532.475900055792,
7785,
8037.524099944208,
-0.06487452792400966,
7704,
7785,
7757.73260303274,
252.02868012580973,
-1478216
],
[
7920,
7920,
7540,
7610,
193373,
33.796800591494716,
-216.196861960776,
-258.9519025865779,
42.75504062580188,
7527.02388025393,
7783.5,
8039.97611974607,
-0.06590251679734573,
7674,
7783.5,
7728.186082426193,
261.16948868825193,
-1671589
],
[
7390,
7740,
7360,
7700,
117011,
37.70567267255577,
-204.56187366540144,
-248.07389680234263,
43.512023136941195,
7537.528980693779,
7787,
8036.471019306221,
-0.06407371755649699,
7668,
7787,
7722.548865940955,
269.6573823533768,
-1554578
],
[
7790,
8000,
7660,
7860,
215663,
44.03229795393395,
-180.3514198879384,
-234.5294014194618,
54.177981531523415,
7539.444837063516,
7791,
8042.555162936484,
-0.0645758344080307,
7708,
7791,
7750.039092752764,
274.6818550424213,
-1338915
],
[
7910,
8030,
7770,
8000,
124776,
48.92064214463637,
-148.15973764191403,
-217.25546866395229,
69.09573102203825,
7532.601239315747,
7801,
8069.398760684253,
-0.06881137307633711,
7782,
7801,
7800.0312742022115,
273.6331511108198,
-1214139
],
[
8040,
8680,
8000,
8610,
485268,
63.76930748886493,
-72.58893545324099,
-188.32216202181004,
115.73322656856905,
7391.755621911832,
7842,
8292.244378088168,
-0.11482896661264158,
7956,
7842,
7962.025019361769,
302.6593546029041,
-728871
],
[
8520,
9070,
8480,
8920,
479566,
68.74227773342955,
12.175527064416201,
-148.2226242045648,
160.398151268981,
7245.891805067113,
7901.5,
8557.108194932887,
-0.1659452496191577,
8218,
7901.5,
8153.620015489416,
323.18368641698237,
-249305
],
[
8830,
8840,
8560,
8760,
218009,
63.86950925676772,
65.68414553763068,
-105.4412702561257,
171.1254157937564,
7195.3364714232575,
7951,
8706.663528576742,
-0.1900801228969293,
8430,
7951,
8274.896012391533,
325.81342310148364,
-467314
],
[
8680,
9190,
8620,
8860,
298070,
65.51482406151628,
114.83552302476255,
-61.38591159994806,
176.2214346247106,
7161.914594500337,
8009,
8856.085405499662,
-0.21153337632654817,
8630,
8009,
8391.916809913226,
343.25532145137765,
-169244
]
] | no news data |
0 | [
[
8310,
8310,
8000,
8090,
76647,
37.665408093559556,
-63.291934477949326,
120.50263887771251,
-183.79457335566184,
8028.038996350566,
8908.5,
9788.961003649434,
-0.19766762163089951,
8350,
8908.5,
8540.449636169631,
448.7158110345537,
5243340
],
[
8110,
8240,
8000,
8190,
49669,
40.30176666863445,
-93.49933947704812,
77.70224320676039,
-171.2015826838085,
7942.648738874921,
8879,
9815.351261125079,
-0.21091367521682147,
8260,
8879,
8470.359708935706,
433.8075388177999,
5293009
],
[
8180,
8240,
7970,
8160,
53219,
39.75850218767374,
-118.49375263044749,
38.46304403931882,
-156.9567966697663,
7849.539674347955,
8837,
9824.460325652044,
-0.2234831561960042,
8204,
8837,
8408.287767148566,
422.10700033081423,
5239790
],
[
7910,
8420,
7910,
8170,
50273,
40.04860367706269,
-135.92819310527193,
3.584796610400666,
-139.5129897156726,
7790.310831022703,
8816.5,
9842.689168977297,
-0.23278833300681606,
8168,
8816.5,
8360.630213718854,
428.3850717357561,
5290063
],
[
8100,
8180,
7930,
8040,
62670,
37.51910365707472,
-158.4089861484499,
-28.81395994136945,
-129.59502620708045,
7705.79015133874,
8787,
9868.20984866126,
-0.24609305762177305,
8130,
8787,
8296.504170975084,
415.64328089748784,
5227393
],
[
8050,
8240,
7990,
8060,
45461,
38.16616406103899,
-172.62147088429083,
-57.575462129953735,
-115.0460087543371,
7641.952200995982,
8715,
9788.047799004018,
-0.24625308066644133,
8124,
8715,
8249.203336780069,
403.8116179762387,
5272854
],
[
8060,
8200,
8040,
8040,
37402,
37.745200990086445,
-183.38485384388878,
-82.73734047274075,
-100.64751337114802,
7608.969691210676,
8637,
9665.030308789324,
-0.23805263605171342,
8094,
8637,
8207.362669424056,
386.3965024065074,
5235452
],
[
7990,
8010,
7570,
7840,
98757,
33.73776595550542,
-205.6822638111662,
-107.32632514042584,
-98.35593867074036,
7515.230886484819,
8571,
9626.769113515182,
-0.2463584444090961,
8030,
8571,
8133.8901355392445,
392.3681808060426,
5136695
],
[
7670,
7860,
7610,
7780,
63865,
32.618895172005516,
-225.5941119187337,
-130.9798824960874,
-94.61422942264628,
7442.474885230746,
8494.5,
9546.525114769254,
-0.24769559474230485,
7952,
8494.5,
8063.112108431396,
382.1990250341824,
5072830
],
[
7710,
7900,
7620,
7900,
80920,
37.11102990800626,
-229.0510400723124,
-150.5941140113324,
-78.45692606097998,
7416.681017402115,
8423,
9429.318982597884,
-0.23894550221960933,
7924,
8423,
8030.489686745117,
374.89909467459796,
5153750
]
] | no news data |
0 | [
[
12160,
12320,
12050,
12140,
24170,
40.11725907068976,
-24.813777182991544,
106.20155062757723,
-131.01532781056878,
11847.322595085969,
12584.5,
13321.677404914031,
-0.11715640747173607,
12200,
12584.5,
12347.33866416649,
349.58934529162957,
-64505
],
[
12400,
12400,
11960,
12000,
14024,
37.257151443605586,
-55.05147560572186,
73.95094538091743,
-129.0024209866393,
11820.16742340043,
12577.5,
13334.83257659957,
-0.12042656753720064,
12150,
12577.5,
12277.870931333193,
356.04724919937036,
-78529
],
[
11990,
11990,
11650,
11850,
18876,
34.4252620636651,
-90.08042479041615,
41.144671346650725,
-131.22509613706688,
11728.320077684237,
12550,
13371.679922315763,
-0.13094500754036068,
12060,
12550,
12192.296745066555,
355.6153028279868,
-97405
],
[
11850,
11940,
11650,
11880,
21012,
35.481509133316806,
-114.10503825659544,
10.09472942600149,
-124.19976768259693,
11642.324721908033,
12517,
13391.675278091967,
-0.13975797365054995,
11992,
12517,
12129.837396053244,
350.92849548313063,
-76393
],
[
11880,
12150,
11880,
12110,
9376,
43.05468770112695,
-113.2798204508199,
-14.580180549362789,
-98.6996399014571,
11599.2241559631,
12489,
13378.7758440369,
-0.14248952582863317,
11996,
12489,
12125.869916842596,
345.147888662907,
-67017
],
[
12170,
12170,
12000,
12090,
14247,
42.58657166446384,
-112.93778575454962,
-34.25170159040016,
-78.68608416414946,
11557.418820819945,
12461,
13364.581179180055,
-0.14502546812937248,
11986,
12461,
12118.695933474077,
332.6373251869851,
-81264
],
[
12150,
12150,
11820,
11830,
18821,
36.96057094928798,
-132.12351030015452,
-53.82606333235104,
-78.29744696780348,
11478.918432983866,
12419.5,
13360.081567016134,
-0.15146850791354463,
11952,
12419.5,
12060.956746779262,
332.4489448164862,
-100085
],
[
11830,
11920,
11660,
11920,
15261,
39.91936971163466,
-138.46989266152377,
-70.75482919818559,
-67.71506346333818,
11423.516370610852,
12386,
13348.483629389148,
-0.15541476334396054,
11966,
12386,
12032.76539742341,
327.2740201867372,
-84824
],
[
11920,
11950,
11840,
11890,
8147,
39.25792443327123,
-144.25728747272115,
-85.4553208530927,
-58.801966619628445,
11453.790483093007,
12310,
13166.209516906993,
-0.13910796375418238,
11968,
12310,
12004.212317938729,
311.75444731625595,
-92971
],
[
11900,
11960,
11650,
11890,
25653,
39.25792443327123,
-147.14761346471096,
-97.79377937541636,
-49.353834089294594,
11479.379438464623,
12244.5,
13009.620561535377,
-0.12497375336442933,
11924,
12244.5,
11981.369854350984,
311.62912965080915,
-92971
]
] | no news data |
0 | [
[
55400,
56300,
55200,
56000,
260636,
56.81450414550466,
180.24226627122698,
-36.65591236324624,
216.89817863447323,
52889.836040660244,
54515,
56140.163959339756,
-0.0596226344800424,
55220,
54515,
55149.860569281205,
1281.3023777582293,
781884
],
[
55700,
57500,
55700,
57100,
440983,
62.44243284346459,
333.39002690407506,
37.35327549021802,
296.036751413857,
52904.791799068895,
54725,
56545.208200931105,
-0.06652199912036931,
55760,
54725,
55539.88845542497,
1318.3522079183558,
1222867
],
[
56800,
57200,
55700,
56300,
365382,
56.65929157287311,
385.7606082898783,
107.03474205015009,
278.7258662397282,
52972.70017489802,
54855,
56737.29982510198,
-0.06862819524571986,
56040,
54855,
55691.91076433998,
1331.327050209902,
857485
],
[
56300,
57200,
55700,
56100,
267186,
55.28086539866622,
406.44114232958964,
166.916022106038,
239.52512022355162,
53044.52287103736,
54960,
56875.47712896264,
-0.06970440789529246,
56160,
54960,
55773.528611471986,
1343.375118052052,
590299
],
[
56800,
58400,
56800,
58000,
450291,
64.19311269985151,
569.5789836162003,
247.44861440807045,
322.1303692081298,
52853.07860575928,
55155,
57456.92139424072,
-0.08347099607436215,
56700,
55155,
56218.822889177594,
1411.7054667626196,
1040590
],
[
58000,
59400,
57600,
59200,
363741,
68.46741939953905,
786.6290987710672,
355.28471128066985,
431.34438749039737,
52488.167548091835,
55390,
58291.832451908165,
-0.104778207326527,
57340,
55390,
56815.05831134208,
1439.4407905652897,
1404331
],
[
60200,
60200,
58400,
59300,
404801,
68.80164083709211,
955.6953815986999,
475.36684534427593,
480.32853625442397,
52347.92624181056,
55655,
58962.07375818944,
-0.11884192824326449,
57780,
55655,
57312.046649073665,
1465.195019810626,
1809132
],
[
58900,
59600,
58300,
59300,
237614,
68.80164083709211,
1077.263604536609,
595.7461971827425,
481.51740735386636,
52302.46402797233,
55910,
59517.53597202767,
-0.1290479689510881,
58380,
55910,
57709.63731925894,
1453.3953755384384,
1809132
],
[
59300,
61200,
58800,
60000,
409762,
71.27350622475373,
1216.0733107752967,
719.8116199012534,
496.2616908740433,
52399.27638396919,
56240,
60080.72361603081,
-0.1365833433865864,
59160,
56240,
58167.709855407156,
1521.009991571407,
2218894
],
[
59600,
60000,
58400,
59600,
454927,
67.95996161025792,
1279.0601369078868,
831.6613233025801,
447.3988136053067,
52610.30088313835,
56535,
60459.69911686165,
-0.13884139442333604,
59480,
56535,
58454.167884325725,
1526.6521350305923,
1763967
]
] | no news data |
0 | [
[
48350,
49600,
48300,
49400,
110104,
50.07009530544611,
-566.4140490985665,
-190.93449453834307,
-375.4795545602234,
47361.90020770329,
50762.5,
54163.09979229671,
-0.13398078472481487,
48550,
50762.5,
49293.502005764174,
1237.5347283603894,
493788
],
[
49600,
49700,
48250,
48500,
98951,
44.947638823647814,
-609.8493705874498,
-274.71746974816443,
-335.1319008392854,
47289.00273344239,
50492.5,
53695.99726655761,
-0.12689002392662727,
48550,
50492.5,
49134.80160461134,
1252.7108191917903,
394837
],
[
47450,
48300,
46950,
47950,
68899,
42.112246663061796,
-680.8046866190562,
-355.9349131223428,
-324.8697734967134,
47036.320963991275,
50255,
53473.679036008725,
-0.12809388263889065,
48490,
50255,
48897.84128368907,
1273.9457606780911,
325938
],
[
47650,
49250,
47650,
48850,
83347,
47.90358087102943,
-656.8431286766499,
-416.1165562332042,
-240.72657244344572,
46930.486630244435,
50097.5,
53264.513369755565,
-0.12643398851262297,
48580,
50097.5,
48888.27302695126,
1297.2353492010845,
409285
],
[
48650,
49500,
48650,
49450,
55155,
51.39473237769815,
-582.7211886513905,
-449.4374827168415,
-133.28370593454906,
46898.85097743585,
49985,
53071.14902256415,
-0.12348300580430716,
48830,
49985,
49000.61842156101,
1265.289967115293,
464440
],
[
51000,
52200,
50700,
51500,
155171,
61.008934013687835,
-354.4749827780179,
-430.4449827290768,
75.96999995105892,
46966.32138091579,
49945,
52923.67861908421,
-0.11927835094941276,
49250,
49945,
49500.49473724881,
1371.340683749915,
619611
],
[
51000,
52400,
50700,
52400,
137703,
64.34351835739177,
-99.81513506779447,
-364.3190131968203,
264.50387812902585,
47074.39925607512,
49910,
52745.60074392488,
-0.11362856116709592,
50030,
49910,
50080.39578979905,
1394.8163491963494,
757314
],
[
53300,
53800,
51900,
53600,
128624,
68.2432607635501,
196.5686787800223,
-252.1414748014518,
448.7101535814741,
46885.680184469995,
49965,
53044.319815530005,
-0.12325907397298129,
51160,
49965,
50784.31663183924,
1430.9008956823245,
885938
],
[
54200,
56900,
54000,
55700,
271471,
73.67033227307296,
594.0594881618745,
-82.90128220878657,
676.9607703706611,
46206.45257288316,
50200,
54193.54742711684,
-0.15910547518393794,
52530,
50200,
51767.4533054714,
1564.4079745621586,
1157409
],
[
57100,
58000,
55600,
58000,
207635,
78.0872537235973,
1082.1897862455226,
150.11693148207527,
932.0728547634473,
45255.72168706688,
50560,
55864.27831293312,
-0.20982113579640513,
54240,
50560,
53013.96264437712,
1624.09311923629,
1365044
]
] | no news data |
0 | [
[
57500,
58300,
57400,
58000,
3969,
40.60731153765746,
-201.9524753507285,
269.64940338976237,
-471.60187874049086,
55898.695104596045,
59360,
62821.304895403955,
-0.116620784885578,
57800,
59360,
58373.38081719429,
1815.0967011160024,
18707
],
[
58300,
58400,
55400,
55700,
22172,
33.05065786059131,
-417.04135891109763,
132.31125092959036,
-549.352609840688,
55423.02579052879,
59230,
63036.97420947121,
-0.1285488505646197,
57380,
59230,
57838.704653755434,
1899.732651036288,
-3465
],
[
56100,
58300,
54700,
56800,
22877,
38.90625957597595,
-493.05639464745036,
7.237721814182208,
-500.2941164616326,
55173.340058238915,
59130,
63086.659941761085,
-0.133829187950654,
57100,
59130,
57630.96372300435,
2021.1803188194103,
19412
],
[
56600,
58000,
56600,
57000,
15895,
39.93491356761071,
-531.0390420802287,
-100.41763096469997,
-430.6214111155287,
54947.01200643494,
59015,
63082.98799356506,
-0.13786284821028758,
57000,
59015,
57504.77097840348,
1976.8102960465953,
35307
],
[
57700,
58300,
56900,
57300,
7651,
41.525349494342,
-530.8141756292098,
-186.49693989760195,
-344.31723573160787,
54782.06255293903,
58920,
63057.93744706097,
-0.14045951958794872,
56960,
58920,
57463.81678272279,
1935.6095606146957,
42958
],
[
57400,
57600,
56450,
57000,
7856,
40.3740686679972,
-548.520457747305,
-258.90164346754256,
-289.6188142797625,
54579.28684625064,
58790,
63000.71315374936,
-0.14324589738899005,
56760,
58790,
57371.05342617823,
1879.4945919993604,
35102
],
[
56800,
57200,
55300,
56000,
22261,
36.7195609456588,
-635.9140353868715,
-334.30412185140835,
-301.6099135354632,
54240.32119708316,
58605,
62969.67880291684,
-0.14895243760487462,
56820,
58605,
57096.842740942586,
1880.9592639994062,
12841
],
[
55700,
55900,
54500,
55600,
8791,
35.341537885605725,
-729.0467354134671,
-413.2526445638201,
-315.794090849647,
53889.44064066319,
58365,
62840.55935933681,
-0.15336449445170258,
56580,
58365,
56797.474192754074,
1853.7478879994487,
4050
],
[
55500,
56700,
55500,
56100,
11247,
38.450927983934996,
-753.8196857429793,
-481.36605279965204,
-272.4536329433273,
53831.77792986382,
58070,
62308.22207013618,
-0.1459694186373749,
56400,
58070,
56657.979354203264,
1807.0516102852025,
15297
],
[
56100,
57300,
55200,
57200,
8259,
44.74626318331791,
-676.8888669328517,
-520.470615626292,
-156.41825130655968,
53987.7727004066,
57835,
61682.2272995934,
-0.13304149043290062,
56380,
57835,
56766.38348336262,
1827.9764952648309,
23556
]
] | no news data |
0 | [
[
8760,
8780,
8640,
8670,
12219,
26.907315421667697,
-53.5705617591575,
-51.10672890951941,
-2.463832849638088,
8693.51587078863,
8824.5,
8955.48412921137,
-0.029686470442828624,
8762,
8824.5,
8784.086216351352,
96.25197181033032,
8731
],
[
8670,
8840,
8670,
8830,
24000,
49.017840427434486,
-47.00610980914462,
-50.28660508944446,
3.2804952802998386,
8696.88259774979,
8820,
8943.11740225021,
-0.02791777828802928,
8768,
8820,
8793.268973081082,
101.51968810959244,
32731
],
[
8830,
8830,
8740,
8770,
8436,
43.68155355503522,
-46.11366329777593,
-49.45201673111075,
3.3383534333348237,
8695.643144303602,
8813,
8930.356855696398,
-0.02663266894278867,
8764,
8813,
8788.615178464865,
100.69685324462155,
24295
],
[
8770,
8910,
8760,
8770,
6187,
43.68155355503522,
-44.888941235616585,
-48.539401632011916,
3.6504603963953315,
8693.090762242691,
8807.5,
8921.909237757309,
-0.025979957481080625,
8764,
8807.5,
8784.892142771892,
104.21850658429143,
24295
],
[
8820,
8840,
8760,
8760,
14005,
42.781315746597826,
-44.2155670702723,
-47.674634719664,
3.4590676493916988,
8690.566164812211,
8801.5,
8912.433835187789,
-0.025207938462259535,
8760,
8801.5,
8779.913714217513,
102.48861325684204,
10290
],
[
8740,
8830,
8730,
8730,
4116,
40.11061958996249,
-45.57727600545513,
-47.255162976822234,
1.6778869713671014,
8685.14954730168,
8794,
8902.85045269832,
-0.024755618080127294,
8772,
8794,
8769.930971374011,
102.31085516706761,
6174
],
[
8730,
8800,
8700,
8800,
17988,
48.231407533385386,
-40.54069723951034,
-45.91226982935986,
5.371572589849521,
8685.635042610738,
8794.5,
8903.364957389262,
-0.024757509213545213,
8766,
8794.5,
8775.944777099208,
102.14579408370564,
24162
],
[
8800,
8820,
8730,
8760,
12868,
44.516752728997055,
-39.32354068796485,
-44.594524001080856,
5.270983313116005,
8683.052644176274,
8793,
8902.947355823726,
-0.025007928084550428,
8764,
8793,
8772.755821679366,
101.27823736344095,
11294
],
[
8760,
8790,
8720,
8740,
11061,
42.74411674622437,
-39.51723808275892,
-43.579066817416475,
4.061828734657553,
8680.436942541579,
8792,
8903.563057458421,
-0.025378311523753663,
8758,
8792,
8766.204657343493,
99.0440775517666,
233
],
[
8740,
8800,
8720,
8740,
13329,
42.744116746224364,
-39.2186564053718,
-42.706984735007545,
3.488328329635742,
8676.903298787714,
8790.5,
8904.096701212286,
-0.025845333305792743,
8754,
8790.5,
8760.963725874793,
97.683786298069,
233
]
] | no news data |
0 | [
[
33100,
33200,
32850,
33150,
3365,
60.855112918848484,
55.73583228004645,
71.76524052630904,
-16.02940824626259,
31400.830753356644,
32647.5,
33894.16924664335,
-0.0763714983777229,
32650,
32647.5,
32732.67823444406,
1072.2962975743094,
-27294
],
[
33500,
33500,
32550,
33150,
7446,
60.855112918848484,
86.27444033102074,
74.66708048725138,
11.607359843769359,
31447.72929541085,
32695,
33942.27070458915,
-0.07629733626482038,
32870,
32695,
32816.14258755525,
1063.560847747573,
-27294
],
[
33350,
33350,
31600,
32150,
20819,
50.86149649226089,
29.445435922738397,
65.62275157434878,
-36.177315651610385,
31519.790262845272,
32715,
33910.20973715473,
-0.07306799554667448,
32890,
32715,
32682.914070044204,
1112.5922157656037,
-48113
],
[
32000,
32700,
31650,
32500,
11270,
53.725788919631036,
12.505954566699074,
54.999392172818844,
-42.49343760611977,
31739.72155015718,
32770,
33800.27844984282,
-0.06287936831509434,
32790,
32770,
32646.331256035366,
1108.1213432109178,
-36843
],
[
32850,
32950,
32500,
32900,
7980,
56.82335747554485,
31.000595047677052,
50.19963274779049,
-19.199037700113436,
31809.272284100454,
32805,
33800.72771589954,
-0.060705850687367405,
32770,
32805,
32697.065004828295,
1061.1126758387093,
-28863
],
[
33000,
34300,
32700,
34150,
27228,
64.76172571019211,
144.85251456926198,
69.1302091120848,
75.72230545717719,
31698.882402670275,
32857.5,
34016.11759732972,
-0.07052378283982184,
32970,
32857.5,
32987.65200386263,
1099.6046275645158,
-1635
],
[
33850,
35350,
33850,
35300,
37928,
70.19163991018048,
324.1398872477803,
120.1321447392239,
204.00774250855636,
31372.527004151394,
32950,
34527.472995848606,
-0.09574949898929323,
33400,
32950,
33450.12160309011,
1128.2042970241932,
36293
],
[
35550,
35800,
34400,
35000,
20697,
67.27913393196314,
436.9816762437986,
183.50205104013884,
253.47962520365974,
31242.761730791746,
33062.5,
34882.238269208254,
-0.11007868547195486,
33970,
33062.5,
33760.097282472096,
1147.6182758081795,
15596
],
[
34950,
35200,
34600,
35100,
11420,
67.75936303784856,
528.3878451011406,
252.47920985233918,
275.9086352488014,
31119.80959121757,
33155,
35190.19040878243,
-0.12276823458195926,
34490,
33155,
34028.07782597768,
1108.502684679024,
27016
],
[
34800,
35350,
34100,
34500,
28538,
61.89013415576041,
546.1176030936331,
311.206888500598,
234.9107145930351,
31103.30752761659,
33225,
35346.69247238341,
-0.12771662738199602,
34810,
33225,
34122.462260782144,
1118.6096357733795,
-1522
]
] | no news data |
0 | [
[
3940,
3975,
3925,
3945,
5256,
54.45974597424417,
11.369950763629731,
12.001396718000574,
-0.631445954370843,
3853.3895346971253,
3953.5,
4053.6104653028747,
-0.050643968788604866,
3964,
3953.5,
3956.825079560577,
58.77692870175158,
12702
],
[
3945,
3965,
3930,
3930,
3775,
52.04769465426476,
8.491567959854365,
11.299430966371332,
-2.8078630065169676,
3861.139191533335,
3946.75,
4032.360808466665,
-0.0433829396169835,
3953,
3946.75,
3951.4600636484615,
57.07857665162647,
8927
],
[
3930,
3950,
3900,
3900,
10762,
47.51500112921727,
3.746492339120323,
9.788843240921132,
-6.042350901800809,
3860.076845265993,
3940.75,
4021.423154734007,
-0.04094304623942491,
3934,
3940.75,
3941.1680509187695,
56.57296403365315,
-1835
],
[
3890,
3890,
3855,
3860,
4041,
42.23373807689754,
-3.2047377607609633,
7.190127040584713,
-10.394864801345676,
3853.4454570890425,
3932.75,
4012.0545429109575,
-0.040330325045302894,
3915,
3932.75,
3924.934440735016,
55.74632374553507,
-5876
],
[
3860,
3880,
3860,
3865,
5132,
43.08531925924116,
-8.215476582482552,
4.10900631597126,
-12.324482898453812,
3845.209235855486,
3930,
4014.790764144514,
-0.04315051610407838,
3900,
3930,
3912.947552588013,
53.19301490656829,
-744
],
[
3850,
3875,
3845,
3865,
2675,
43.08531925924115,
-12.047645441865825,
0.8776759644038425,
-12.925321406269667,
3839.4999073388176,
3928.25,
4017.0000926611824,
-0.04518556235534012,
3884,
3928.25,
3903.3580420704106,
51.536370984670555,
-744
],
[
3865,
3870,
3850,
3855,
1262,
41.66076690821632,
-15.710482634353411,
-2.439955755347609,
-13.270526879005804,
3834.7531914686983,
3927,
4019.2468085313017,
-0.0469808039375104,
3869,
3927,
3893.6864336563285,
49.28377305719409,
-2006
],
[
3855,
4000,
3850,
3965,
4939,
58.07986070985579,
-9.626261259414605,
-3.8772168561610085,
-5.749044403253596,
3838.053714030937,
3930.5,
4022.946285969063,
-0.04704047117112986,
3882,
3930.5,
3907.949146925063,
56.47778926739451,
2933
],
[
3965,
4000,
3942,
3945,
42751,
55.04639331680443,
-6.345161763272699,
-4.370805837583347,
-1.974355925689352,
3841.2436010290444,
3932.75,
4024.2563989709556,
-0.04653557890583211,
3899,
3932.75,
3915.3593175400506,
56.58651860543776,
-39818
],
[
3945,
3980,
3925,
3950,
5594,
55.669752855501095,
-3.303329830246639,
-4.157310636116006,
0.8539808058693668,
3841.9335354748678,
3933.75,
4025.5664645251322,
-0.04668139283133511,
3916,
3933.75,
3922.287454032041,
56.473195847906496,
-34224
]
] | no news data |
0 | [
[
2100,
2100,
2035,
2060,
19065,
31.962073504132526,
-61.23960038235373,
-24.334240995490326,
-36.9053593868634,
2003.0150999200316,
2321.5,
2639.984900079968,
-0.27437854842125203,
2128,
2321.5,
2176.9810970158105,
115.57991255676023,
123507
],
[
2060,
2145,
2055,
2145,
16294,
40.285137040466296,
-61.591264599739134,
-31.78564571634009,
-29.805618883399045,
1986.8215994532243,
2304.25,
2621.6784005467757,
-0.27551559123079156,
2134,
2304.25,
2170.5848776126486,
113.75277594556309,
139801
],
[
2145,
2175,
2015,
2075,
33184,
36.34230393797799,
-66.74893582874847,
-38.77830373882177,
-27.970632089926703,
1958.7446436882278,
2287,
2615.255356311772,
-0.2870619644178156,
2116,
2287,
2151.467902090119,
117.05614909230859,
106617
],
[
2050,
2180,
2050,
2140,
19143,
42.01725737694928,
-64.84398951724597,
-43.99144089450661,
-20.852548622739363,
1957.4343506828743,
2266.25,
2575.0656493171255,
-0.2725344947089911,
2104,
2266.25,
2149.174321672095,
117.98070987142941,
125760
],
[
2130,
2220,
2065,
2130,
30272,
41.40569218047177,
-63.41026816758176,
-47.87520634912164,
-15.535061818460122,
1959.866788659572,
2245.75,
2531.633211340428,
-0.2545993199068711,
2110,
2245.75,
2145.3394573376763,
120.62494488061303,
95488
],
[
2160,
2160,
2100,
2160,
7034,
44.037291264693785,
-59.171195678043205,
-50.134404214905956,
-9.036791463137249,
1973.6560482373086,
2227,
2480.343951762691,
-0.22752038775275374,
2130,
2227,
2148.271565870141,
116.29459167485497,
102522
],
[
2165,
2170,
2135,
2165,
4168,
44.484808303272935,
-54.77680901896838,
-51.06288517571845,
-3.7139238432499297,
1988.6718961479398,
2210.75,
2432.82810385206,
-0.20090747832370015,
2134,
2210.75,
2151.6172526961127,
110.48783512665105,
106690
],
[
2165,
2170,
2135,
2170,
7745,
44.958813733078046,
-50.31081594967645,
-50.91247133051005,
0.6016553808335985,
2011.1405113572082,
2195.5,
2379.859488642792,
-0.16794305501506882,
2153,
2195.5,
2155.2938021568903,
105.09584690331883,
114435
],
[
2150,
2170,
2075,
2165,
43246,
44.5491798528661,
-46.63733629767057,
-50.057444323942164,
3.420108026271592,
2025.1024825472982,
2184,
2342.897517452702,
-0.14551054711785877,
2158,
2184,
2157.235041725512,
104.37471498165321,
71189
],
[
2165,
2230,
2145,
2150,
4988,
43.27530404032172,
-44.424355529885815,
-48.93082656513089,
4.506471035245077,
2024.179340795772,
2177.75,
2331.320659204228,
-0.1410360777905893,
2162,
2177.75,
2155.7880333804096,
102.99080676867798,
66201
]
] | no news data |
0 | [
[
224500,
227500,
211000,
216500,
156397,
51.83719826462793,
191.72792651489726,
3554.1763748255757,
-3362.4484483106785,
206684.99777691343,
225625,
244565.00222308657,
-0.16788921638193083,
216900,
225625,
220118.23029678816,
11257.894897959974,
566193
],
[
217500,
219500,
213500,
215500,
111294,
50.95100106539562,
-292.02276620833436,
2784.936546618794,
-3076.9593128271285,
205801.01139146986,
225250,
244698.98860853014,
-0.1726880231611999,
215900,
225250,
219194.58423743054,
10882.33097667712,
454899
],
[
210500,
212000,
199600,
200500,
221831,
39.92516532282095,
-1864.2830210062384,
1855.0926330937878,
-3719.375654100026,
203293.80226944602,
224750,
246206.19773055398,
-0.1909339063898018,
211700,
224750,
215455.66738994443,
11240.73590691447,
233068
],
[
198800,
205500,
198100,
204000,
115879,
43.02341681316675,
-2795.6631862068025,
924.9414692336697,
-3720.604655440472,
201323.34348520555,
224250,
247176.65651479445,
-0.20447408262915898,
210400,
224250,
213164.53391195554,
10966.397627849152,
348947
],
[
207000,
212000,
203500,
205500,
127691,
44.348099859749595,
-3373.859461663582,
65.18128305421942,
-3439.0407447178013,
198812.2450544535,
223150,
247487.7549455465,
-0.2181291054944791,
208400,
223150,
211631.62712956444,
10790.226368717069,
476638
],
[
204000,
210500,
203750,
209000,
72825,
47.419936735699295,
-3509.2114215039182,
-649.6972578574082,
-2859.51416364651,
197271.54829146768,
221975,
246678.45170853232,
-0.2225786841629221,
206900,
221975,
211105.30170365155,
10501.638770951564,
549463
],
[
212000,
213000,
206000,
209500,
104023,
47.86268155321496,
-3535.3793510482938,
-1226.8336764955852,
-2308.5456745527085,
196683.81437951457,
220450,
244216.18562048543,
-0.21561520181887436,
205700,
220450,
210784.24136292125,
10251.521715883595,
653486
],
[
207000,
209500,
205000,
206500,
78345,
45.39291239165269,
-3754.9083060924895,
-1732.4486024149662,
-2022.4597036775233,
195842.12875269918,
218875,
241907.87124730082,
-0.21046598512667797,
206900,
218875,
209927.39309033702,
9840.698736177623,
575141
],
[
206500,
206500,
200000,
203500,
68425,
43.0032043860971,
-4123.429187610367,
-2210.6447194540465,
-1912.7844681563206,
195317.41471527386,
217050,
238782.58528472614,
-0.20025418368787046,
206800,
217050,
208641.91447226962,
9602.07739787922,
506716
],
[
202000,
217000,
202000,
210500,
146122,
49.66225093536825,
-3806.761169567588,
-2529.8680094767547,
-1276.8931600908331,
196062.76362031614,
215700,
235337.23637968386,
-0.18207915048385592,
207800,
215700,
209013.5315778157,
9987.643298030704,
652838
]
] | 키움증권, 미국주식옵션 첫 거래 고객에 최대 50달러 지원: 키움증권은 오는 9월 30일까지 ‘미국주식옵션 혜택도 풀옵션’ 이벤트를 진행한다고 오늘(6일) 밝혔습니다. 이번 이벤트는 미국주식옵션 거래 고객을 대상으로 풍성한 혜택을 제공하는 이벤트로 미국주식옵션을 처음 접하는 신규 고객 및 기존 고객 모두에게 다양한 혜택을 제공합니다.먼저 첫 거래 고객 선착순 2천명에게 룰렛이벤트를 통해 최대 50달러의 지원금을 제공합니다. 10계약 이상 거래 시 추첨을 통해 최대 5만 원의 현금도 지급합니다.아울러 거래 구간에 따라 최대 100만 원의 현금 혜택(추첨)과 3개월 동안 거래 수수료를 계약당 1달러로 할인 받는 혜택도 제공됩니다.추가로 최초 신청 고객이면 실시간 시세 서비스도 3개월 동안 무료로 제공받을 수 있습니다.미국주식옵션은 미국주식이나 ETF등을 기초자산으로 하여 미래 특정 가격에 이를 매수나 매도할 수 있는 권리를 거래하는 상품입니다. 다양한 전략을 통해 상승과 하락장에서도 수익을 기대할 수 있습니다.키움증권 관계자는 "이번 이벤트는 미국주식옵션 거래 시 실질적인 도움이 될 수 있는 혜택을 제공하는 데 중점을 두고 준비했다"면서 "앞으로도 미국주식 옵션 관련 더 많은 혜택을 제공하기 위해 다양한 이벤트를 선보일 것"이라고 말했습니다.이벤트에 대한 자세한 내용은 키움증권 홈페이지, 키움금융센터를 통해 문의할 수 있습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 키움증권, 'S&P500 매일만기옵션' 상품 출시 기념 이벤트: [키움증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 키움증권은 11일 스탠더드앤드푸어스(S&P) 500지수를 기초자산으로 하는 매일만기옵션(제로데이옵션·0DTE) 상품 출시를 기념해 오는 10월 31일까지 거래 수수료를 계약당 1달러로 대폭 할인하는 이벤트를 한다고 밝혔다. 매일만기옵션은 월∼금요일까지 매일 만기가 있는 초단기 옵션으로, 만기일 당일에도 신규 진입이 가능하다. 현금결제 상품으로 만기반대매매 없이 만기일 장 마감 시까지 거래할 수 있다. 매일만기옵션 실시간 시세 신청 고객에게는 신청 당월을 포함해 총 3개월간 시세 이용료 무료 혜택도 제공한다. 무료 적용 기간 내 매일만기옵션 1계약 이상 거래 시 무료 기간이 1개월 단위로 자동 연장된다. 첫 거래 고객을 대상으로 추첨을 통해 총 300명에게 상품권 5만원도 증정한다. 키움증권 관계자는 "매일만기옵션은 만기가 짧아 비교적 낮은 프리미엄으로 투자가 가능하고 기초자산의 움직임에 옵션 가격이 민감하게 반응해 높은 변동성과 레버리지를 활용한 양방향 투자가 가능하다는 점에서 데이트레이딩하는 투자자들에게 관심이 높다"고 말했다. 이벤트에 관한 자세한 내용은 키움증권 홈페이지를 통해 확인하거나 키움금융센터에 문의하면 된다. eun@yna.co.kr |
0 | [
[
3270,
3270,
3240,
3260,
9974,
61.42545185560589,
15.066911125450588,
19.129200621464655,
-4.062289496014067,
3190.9153205228067,
3253.5,
3316.0846794771933,
-0.038472217290421565,
3260,
3253.5,
3261.0682695770583,
75.91280459765831,
-943
],
[
3260,
3265,
3235,
3260,
14189,
61.42545185560589,
14.011956523734625,
18.10575180191865,
-4.093795278184025,
3201.9976077075316,
3257,
3312.0023922924684,
-0.03377488013046875,
3266,
3257,
3260.8546156616467,
72.63331855496843,
-943
],
[
3260,
3270,
3125,
3190,
22970,
49.185941331211446,
7.4416991403536485,
15.97294126960565,
-8.531242129252002,
3196.8303064772276,
3256,
3315.1696935227724,
-0.036345020591383524,
3248,
3256,
3246.6836925293173,
77.80236722961355,
-23913
],
[
3190,
3195,
3120,
3190,
6270,
49.185941331211446,
2.2092559010625337,
13.220204195897027,
-11.010948294834494,
3199.9221542334917,
3256.5,
3313.0778457665083,
-0.03474764057516247,
3231,
3256.5,
3235.346954023454,
77.60219814178402,
-23913
],
[
3170,
3230,
3155,
3180,
9421,
47.6140513254165,
-2.7131341684798826,
10.033536523021645,
-12.746670691501528,
3186.357344071869,
3252.25,
3318.142655928131,
-0.04052127353563275,
3216,
3252.25,
3224.2775632187636,
77.41632684594231,
-33334
],
[
3180,
3255,
3135,
3210,
13274,
52.516671601882386,
-4.145626283722777,
7.197703961672762,
-11.343330245395538,
3184.6856161666474,
3251.75,
3318.8143838333526,
-0.04124817949310532,
3206,
3251.75,
3221.422050575011,
80.45801778551785,
-20060
],
[
3170,
3210,
3150,
3185,
11674,
48.447653441451095,
-7.215007555964803,
4.315161658145249,
-11.530169214110053,
3175.352299904358,
3246.75,
3318.147700095642,
-0.04398102723994271,
3191,
3246.75,
3214.1376404600087,
78.99673080083801,
-31734
],
[
3190,
3190,
3130,
3190,
13023,
49.293843284148046,
-9.138710745829485,
1.6243871773503025,
-10.763097923179787,
3167.953785629148,
3242.75,
3317.546214370852,
-0.046131348004534355,
3191,
3242.75,
3209.310112368007,
77.63982145792102,
-18711
],
[
3190,
3190,
3125,
3180,
29773,
47.61063439120375,
-11.339461555599883,
-0.9683825692397345,
-10.371078986360148,
3159.836877722225,
3238,
3316.163122277775,
-0.04827864254340647,
3189,
3238,
3203.4480898944057,
76.7369770680695,
-48484
],
[
3155,
3185,
3140,
3165,
8476,
45.121736474578036,
-14.131053083988718,
-3.6009166721895314,
-10.530136411799187,
3149.3259947614783,
3233.5,
3317.6740052385217,
-0.05206371129644142,
3186,
3233.5,
3195.7584719155248,
74.47005013463597,
-56960
]
] | no news data |
0 | [
[
4200,
4225,
4150,
4220,
2989,
30.148124574781267,
-69.40620622680399,
-77.80924990039222,
8.403043673588229,
4215.66645271748,
4284,
4352.33354728252,
-0.03190174943161539,
4237,
4284,
4256.358452410626,
94.21237958293094,
-68638
],
[
4220,
4220,
4175,
4220,
2887,
30.14812457478126,
-68.05812474119102,
-75.85902486855198,
7.800900127360961,
4210.045145163563,
4277.75,
4345.454854836437,
-0.03165442339381092,
4229,
4277.75,
4249.086761928502,
90.69720961272158,
-68638
],
[
4250,
4290,
4150,
4215,
6469,
29.526130211025233,
-66.62520477678117,
-74.01226085019783,
7.387056073416659,
4201.163069052182,
4273.5,
4345.836930947818,
-0.03385371753729616,
4222,
4273.5,
4242.269409542801,
94.21883749752719,
-75107
],
[
4190,
4225,
4165,
4225,
3842,
32.524511536614945,
-63.94556429438762,
-71.99892153903579,
8.053357244648168,
4195.2530381798715,
4270.5,
4345.7469618201285,
-0.03524035209934597,
4221,
4270.5,
4238.815527634241,
91.7746348191324,
-71265
],
[
4225,
4260,
4215,
4250,
3032,
39.45926643020498,
-59.12310449428605,
-69.42375813008584,
10.30065363579979,
4193.397513489236,
4268.25,
4343.102486510764,
-0.035074087277344956,
4226,
4268.25,
4241.052422107394,
88.43358947490866,
-68233
],
[
4250,
4285,
4200,
4250,
1973,
39.45926643020497,
-54.67105645153515,
-66.47321779437571,
11.802161342840563,
4192.03111718011,
4265.75,
4339.46888281989,
-0.034563151999010534,
4232,
4265.75,
4242.841937685915,
88.18833308384376,
-68233
],
[
4250,
4270,
4185,
4260,
9437,
42.21434795693305,
-49.76223184309492,
-63.13102060411956,
13.36878876102464,
4192.518855962567,
4263.25,
4333.981144037433,
-0.03318179512692584,
4240,
4263.25,
4246.273550148731,
87.96059500642635,
-58796
],
[
4260,
4275,
4230,
4265,
3933,
43.59647420927675,
-44.950335277017075,
-59.49488353869907,
14.544548261681996,
4193.753399616337,
4261,
4328.246600383663,
-0.03156376455464095,
4250,
4261,
4250.018840118985,
84.89198107739588,
-54863
],
[
4285,
4285,
4205,
4230,
3053,
36.936582963104826,
-43.46009910385692,
-56.28792665173064,
12.827827547873724,
4190.51393331601,
4258.5,
4326.48606668399,
-0.03192958397745236,
4251,
4258.5,
4246.015072095188,
84.5425538575819,
-57916
],
[
4245,
4245,
4075,
4220,
8081,
35.27836776314536,
-42.59498416358747,
-53.54933815410202,
10.954353990514548,
4186.22556482783,
4255.5,
4324.77443517217,
-0.03255760083288466,
4245,
4255.5,
4240.81205767615,
90.6466571534689,
-65997
]
] | no news data |
0 | [
[
5750,
5880,
5720,
5800,
51528,
31.3350486190321,
-364.4874672254664,
-414.540563003471,
50.053095778004604,
5688.4550889274815,
6015,
6341.5449110725185,
-0.10857686153699701,
5774,
6015,
5864.522412269963,
205.69781915697558,
-1268216
],
[
5840,
5970,
5810,
5890,
44295,
36.61327188274731,
-339.81618680221254,
-399.59568776321936,
59.77950096100682,
5679.802692407534,
6000,
6320.197307592466,
-0.10673243586415537,
5772,
6000,
5869.6179298159705,
203.14797493147734,
-1223921
],
[
5900,
5900,
5630,
5630,
74897,
29.547115412281123,
-337.3550276466476,
-387.14755573990504,
49.79252809325743,
5622.784940968357,
5973.5,
6324.215059031643,
-0.1174236407572255,
5748,
5973.5,
5821.694343852777,
207.92311957922897,
-1298818
],
[
5600,
5770,
5600,
5690,
28228,
32.771598336467505,
-326.7959425230938,
-375.07723309654284,
48.28129057344904,
5591.537669686075,
5948.5,
6305.462330313925,
-0.12001759445706485,
5748,
5948.5,
5795.355475082221,
205.21432532356977,
-1270590
],
[
5760,
5830,
5690,
5710,
33922,
33.8582747718786,
-313.2035431525246,
-362.70249510773925,
49.498951955214636,
5571.380071065769,
5924.5,
6277.619928934231,
-0.11920666011789391,
5744,
5924.5,
5778.284380065777,
200.55615922902908,
-1236668
],
[
5720,
5840,
5670,
5840,
42147,
40.58135435092796,
-288.61458588894493,
-347.8849132639804,
59.27032737503549,
5576.5701829017025,
5906.5,
6236.4298170982975,
-0.1117175373227114,
5752,
5906.5,
5790.6275040526225,
198.37357642695557,
-1194521
],
[
5870,
5920,
5810,
5860,
25335,
41.56544209371635,
-264.4652366267219,
-331.2009779365287,
66.73574130980683,
5574.122320218905,
5896.5,
6218.877679781095,
-0.10934543535354707,
5746,
5896.5,
5804.502003242098,
192.06117811074446,
-1169186
],
[
5800,
5910,
5750,
5750,
35991,
37.85222874718049,
-251.30588621755305,
-315.2219595927336,
63.91607337518053,
5560.213759132318,
5882.5,
6204.786240867682,
-0.1095745825304486,
5770,
5882.5,
5793.601602593679,
189.771093959977,
-1205177
],
[
5770,
5880,
5690,
5690,
41365,
35.96493282809454,
-242.9182938888025,
-300.7612264519474,
57.84293256314487,
5542.956054412783,
5863.5,
6184.043945587217,
-0.10933536133272531,
5770,
5863.5,
5772.881282074944,
189.78744439140723,
-1246542
],
[
5750,
5890,
5710,
5720,
56697,
37.639163014872715,
-231.1853563789391,
-286.84605243734575,
55.66069605840664,
5538.251047262817,
5844.5,
6150.748952737183,
-0.10479902566076915,
5772,
5844.5,
5762.305025659955,
190.51691264916386,
-1189845
]
] | no news data |
0 | [
[
36600,
37150,
34500,
35200,
349469,
64.1732076469456,
1012.4300339112597,
-76.14164187498722,
1088.571675786247,
24464.863904910395,
30290,
36115.136095089605,
-0.38462437075533873,
34290,
30290,
32846.90319047146,
1947.5888704207055,
1417326
],
[
34800,
35500,
33750,
34250,
272795,
60.133822885400065,
1100.609704590188,
159.2086274180478,
941.40107717214,
24355.623903508873,
30402.5,
36449.37609649113,
-0.3977880829860128,
34350,
30402.5,
33127.522552377166,
1933.4753796763694,
1144531
],
[
34550,
34750,
33200,
33300,
183529,
56.316311335872165,
1081.370304642449,
343.64096286292806,
737.7293417795208,
24369.03520733681,
30552.5,
36735.964792663195,
-0.4047763549734518,
34740,
30552.5,
33162.018041901734,
1906.0842811280575,
961002
],
[
32500,
34350,
32400,
33500,
143579,
56.93613144264205,
1069.9278083341924,
488.898331957181,
581.0294763770114,
24420.75030514309,
30732.5,
37044.24969485691,
-0.4107540678341762,
34400,
30732.5,
33229.61443352139,
1909.221118190339,
1104581
],
[
34050,
36300,
33850,
34900,
240648,
61.09724388248253,
1160.4508917583844,
623.2088439174216,
537.2420478409628,
24431.630497881673,
30990,
37548.36950211832,
-0.42325714760363503,
34230,
30990,
33563.691546817114,
1972.8481811767433,
1345229
],
[
35000,
36900,
34650,
35000,
236934,
61.384267304057495,
1226.1262318570189,
743.7923215053411,
482.3339103516778,
24568.03286937052,
31290,
38011.96713062948,
-0.42965593676123226,
34190,
31290,
33850.953237453694,
1992.644739664119,
1582163
],
[
35550,
35600,
34300,
35300,
118543,
62.28330223583471,
1287.539945816272,
852.5418463675273,
434.9980994487446,
24909.12481307248,
31660,
38410.875186927515,
-0.42646084566819437,
34400,
31660,
34140.76258996296,
1943.1701154023963,
1700706
],
[
35200,
35750,
34800,
35350,
131250,
62.44025477914308,
1324.9718875699145,
947.0278546080049,
377.94403296190967,
25342.262380602,
32035,
38727.737619398,
-0.417839089708007,
34810,
32035,
34382.61007197037,
1872.2293928736538,
1831956
],
[
35650,
37150,
35650,
36000,
173476,
64.50798280782736,
1391.0513645840838,
1035.8325566032208,
355.21880798086295,
25944.229224794493,
32470,
38995.77077520551,
-0.40195693102590124,
35310,
32470,
34706.0880575763,
1867.0701505255356,
2005432
],
[
35900,
35950,
34200,
34250,
146244,
55.62867928593659,
1287.3694578050417,
1086.139936843585,
201.22952096145673,
26725.116921191897,
32817.5,
38909.8830788081,
-0.37128867700514073,
35180,
32817.5,
34614.870446061046,
1862.2794254879973,
1859188
]
] | no news data |
0 | [
[
3240,
3360,
3240,
3305,
1101930,
60.075550972956634,
7.734114145175226,
-3.90607842294676,
11.640192568121986,
3032.6632250907705,
3172,
3311.3367749092295,
-0.08785420864390256,
3184,
3172,
3196.029598048085,
105.48221967845873,
2406715
],
[
3335,
3345,
3245,
3275,
437952,
57.25186696813117,
14.105620675150476,
-0.30373860332731306,
14.409359278477789,
3031.2737605963835,
3172.75,
3314.2262394036165,
-0.08918209086982368,
3221,
3172.75,
3211.823678438468,
105.09063255856883,
1968763
],
[
3240,
3240,
3105,
3120,
490289,
45.38305638976259,
6.572121567010072,
1.0714334307401638,
5.500688136269908,
3026.2365637772195,
3167.75,
3309.2634362227805,
-0.08934634123449164,
3234,
3167.75,
3193.4589427507744,
109.72701594724248,
1478474
],
[
3150,
3150,
3095,
3125,
270322,
45.7735837253726,
0.9937718775327085,
1.0559011200986728,
-0.062129242565964304,
3023.2230300157103,
3166,
3308.7769699842897,
-0.09019391660409964,
3213,
3166,
3179.7671542006196,
105.8179433795823,
1748796
],
[
3155,
3200,
3125,
3140,
255637,
46.99798111734466,
-2.191473854992637,
0.40642612508041087,
-2.5978999800730476,
3024.7242425139943,
3166.75,
3308.7757574860057,
-0.08969811793542633,
3193,
3166.75,
3171.8137233604957,
103.61666170961215,
2004433
],
[
3140,
3175,
3090,
3170,
234823,
49.45605702310494,
-2.268900296658103,
-0.12863915926729186,
-2.140261137390811,
3032.548826334136,
3170.5,
3308.451173665864,
-0.08702171497610105,
3166,
3170.5,
3171.450978688397,
102.28690015892556,
2239256
],
[
3235,
3240,
3180,
3180,
230149,
50.28374137501734,
-1.5059848273463103,
-0.4041082928830956,
-1.1018765344632149,
3045.314494662567,
3175.75,
3306.185505337433,
-0.08214469359202262,
3147,
3175.75,
3173.1607829507175,
99.9806930047166,
2469405
],
[
3220,
3345,
3210,
3250,
826983,
55.74665633237828,
4.692948771998999,
0.6153031200933234,
4.077645651905676,
3048.5140490206027,
3181.5,
3314.4859509793973,
-0.08359952913996374,
3173,
3181.5,
3188.528626360574,
104.62492921866541,
3296388
],
[
3315,
3325,
3250,
3285,
367905,
58.218734929284444,
12.288205024796298,
2.9498835010339186,
9.33832152376238,
3049.023535280943,
3188.5,
3327.976464719057,
-0.08748719756566212,
3205,
3188.5,
3207.8229010884593,
102.50886284590361,
3664293
],
[
3280,
3360,
3265,
3270,
437216,
56.75544095439511,
16.902286647075925,
5.74036413024232,
11.161922516833606,
3047.5665358394263,
3191.5,
3335.4334641605737,
-0.09019800354728105,
3231,
3191.5,
3220.2583208707674,
101.97251549976764,
3227077
]
] | no news data |
0 | [
[
315000,
316500,
310500,
313000,
367521,
52.95575732378668,
14591.178353873547,
18204.119706569578,
-3612.9413526960307,
301327.30994787463,
318550,
335772.69005212537,
-0.10813178497645815,
323800,
318550,
320586.28930553515,
12064.40927152135,
3512950
],
[
320000,
323500,
305000,
308500,
330485,
49.822504418223026,
12659.388380191056,
17095.173441293875,
-4435.785061102819,
300804.4654546162,
318375,
335945.5345453838,
-0.11037634578961177,
318700,
318375,
318169.03144442814,
12524.094323555539,
3182465
],
[
302500,
306000,
290000,
290500,
502029,
39.70316670764892,
9565.713746904861,
15589.281502416074,
-6023.567755511212,
295523.89794001245,
317075,
338626.10205998755,
-0.13593693643451896,
310300,
317075,
312635.2251555425,
12950.944729015857,
2680436
],
[
290500,
293000,
286500,
290000,
259649,
39.4633921320569,
6992.997567015118,
13870.024715335883,
-6877.027148320765,
291196.28197597526,
315900,
340603.71802402474,
-0.1564021400697989,
303700,
315900,
308108.180124434,
12490.162962657581,
2420787
],
[
294500,
299000,
293000,
298000,
294181,
45.16908205731754,
5535.821100525791,
12203.183992373866,
-6667.362891848075,
289348.36420528416,
315250,
341151.63579471584,
-0.16432441424086178,
300000,
315250,
306086.5440995472,
12240.86560818204,
2714968
],
[
294500,
301000,
294500,
298500,
201338,
45.514729933753614,
4370.958386318758,
10636.738871162846,
-6265.780484844088,
287633.98255349975,
314575,
341516.01744650025,
-0.17128517807518237,
297100,
314575,
304569.23527963774,
11830.80377902618,
2916306
],
[
299000,
299000,
294000,
297500,
213210,
44.90502737042242,
3328.733087309636,
9175.137714392205,
-5846.404627082569,
285722.2275808645,
313725,
341727.7724191355,
-0.1785179531062905,
294900,
313725,
303155.38822371024,
11342.889223381453,
2703096
],
[
296500,
298000,
293000,
295500,
283862,
43.64574636023583,
2314.6963648687815,
7803.049444487521,
-5488.35307961874,
283534.69718570967,
312450,
341365.30281429033,
-0.1850875520197813,
295900,
312450,
301624.3105789682,
10889.825707425634,
2419234
],
[
298000,
309500,
298000,
306500,
424075,
51.67296690753562,
2371.3377206216683,
6716.707099714351,
-4345.369379092683,
282995.6999370258,
311700,
340404.3000629742,
-0.18417901869088366,
299200,
311700,
302599.4484631746,
11111.981014038089,
2843309
],
[
305000,
309500,
302500,
306000,
179650,
51.315162076128544,
2348.805019623309,
5843.126683696143,
-3494.321664072834,
282485.9876335047,
310950,
339414.0123664953,
-0.1830777447595776,
300800,
310950,
303279.5587705397,
10818.26808446394,
2663659
]
] | POSCO홀딩스, 주당 2500원 분기배당 결정: [서울=뉴시스]이지민 기자 = POSCO홀딩스는 1주당 2500원의 분기배당 지급을 결정했다고 12일 공시했다. 시가배당률은 0.8%다. 배당 기준일은 8월 27일이며, 배당금 지급 예정일은 9월 12일이다. |
0 | [
[
125800,
125900,
118500,
118600,
142901,
44.24594266379467,
6420.806166288705,
8777.721401256567,
-2356.9152349678625,
111087.49145758984,
127665,
144242.50854241016,
-0.259703263109077,
130380,
127665,
129361.86542245367,
7771.632829222834,
922964
],
[
118600,
119600,
115500,
117900,
150542,
43.71562637778192,
5055.32398280123,
8033.2419175654995,
-2977.9179347642694,
110220.87615130268,
127325,
144429.12384869732,
-0.26866874296009924,
126160,
127325,
127069.49233796295,
7509.373341421203,
772422
],
[
115100,
115700,
108300,
110700,
169869,
38.59199494513013,
3353.5322551936697,
7097.299985091135,
-3743.767729897465,
108773.63251982194,
126970,
145166.36748017807,
-0.2866246748078769,
120840,
126970,
123795.59387037036,
7658.703817033974,
602553
],
[
112500,
115700,
107600,
113500,
103000,
41.46519313275253,
2205.364579658475,
6118.912904004604,
-3913.5483243461285,
107707.37662885424,
126645,
145582.62337114575,
-0.2990662619313159,
117280,
126645,
121736.47509629629,
7690.224972960119,
705553
],
[
117600,
118600,
114700,
115800,
96460,
43.7916547052452,
1464.1464341005922,
5187.959610023802,
-3723.81317592321,
107640.14453986802,
126625,
145609.85546013198,
-0.2998595136842168,
115300,
126625,
120549.18007703703,
7505.208903462968,
802013
],
[
114800,
119400,
112500,
118600,
103753,
46.57545090579889,
1090.0963606965524,
4368.386960158353,
-3278.2905994618004,
108042.83396036862,
126755,
145467.16603963138,
-0.29524935568035,
115300,
126755,
120159.34406162963,
7461.979696072756,
905766
],
[
116400,
118400,
113700,
117400,
67924,
45.53460577143178,
688.8879401013983,
3632.487156146962,
-2943.599216045564,
107216.15245751583,
126380,
145543.84754248417,
-0.3032734220997654,
115200,
126380,
119607.47524930371,
7278.981146353274,
837842
],
[
117400,
119900,
115000,
118600,
48765,
46.814594675855965,
462.4267793490435,
2998.475080787379,
-2536.0483014383353,
106662.35574732705,
126115,
145567.64425267297,
-0.30849057213928494,
116780,
126115,
119405.98019944297,
7109.053921613755,
886607
],
[
118600,
118600,
113700,
117000,
65724,
45.28640650344936,
152.09479551915138,
2429.1990237337336,
-2277.1042282145822,
105871.54841410508,
125740,
145608.45158589492,
-0.3160243611562735,
117480,
125740,
118924.78415955439,
6951.264355784201,
820883
],
[
119000,
120500,
116300,
117500,
67712,
45.88094567101781,
-52.89003278652672,
1932.7812124296815,
-1985.6712452162083,
105068.66261826237,
125260,
145451.33738173763,
-0.3223908251914039,
117820,
125260,
118639.82732764352,
6754.745473228187,
888595
]
] | no news data |
0 | [
[
6720,
6720,
6270,
6600,
30552,
46.88280365506542,
-61.717940811418885,
-86.63896553094794,
24.921024719529058,
6443.156847142207,
6638.5,
6833.843152857793,
-0.058851593841317475,
6660,
6638.5,
6658.382097115389,
248.12165232985006,
341729
],
[
6600,
6670,
6470,
6520,
4574,
42.67578717054205,
-68.45762326094973,
-83.0026970769483,
14.545073815998563,
6439.506382937392,
6624,
6808.493617062608,
-0.05570459452373426,
6652,
6624,
6630.705677692312,
244.6843914491465,
337155
],
[
6550,
6570,
6360,
6410,
9840,
37.670292406610855,
-81.73278616857715,
-82.74871489527406,
1.015928726696913,
6410.296561004435,
6606.5,
6802.703438995565,
-0.05939709043988956,
6572,
6606.5,
6586.56454215385,
242.20693491706461,
327315
],
[
6320,
6470,
6320,
6470,
9106,
41.68789900666836,
-86.41580227946997,
-83.48213237211324,
-2.9336699073567303,
6393.359107857583,
6598,
6802.640892142417,
-0.06203118888827439,
6530,
6598,
6563.251633723081,
235.62072528013144,
336421
],
[
6470,
6540,
6420,
6520,
3835,
44.87658581664086,
-85.11143253980481,
-83.80799240565156,
-1.3034401341532487,
6387.508719270063,
6595,
6802.491280729937,
-0.06292381523273298,
6504,
6595,
6554.601306978465,
227.36210204583637,
340256
],
[
6530,
6620,
6450,
6570,
2877,
47.942241152117305,
-79.13095559231988,
-82.87258504298524,
3.741629450665357,
6389.230359553128,
6596,
6802.769640446872,
-0.06269546405302352,
6498,
6596,
6557.681045582773,
223.26480904256235,
343133
],
[
6540,
6660,
6480,
6570,
8348,
47.942241152117305,
-73.54361945862365,
-81.00679192611292,
7.463172467489272,
6404.333225816043,
6601.5,
6798.666774183957,
-0.059733931434963985,
6508,
6601.5,
6560.144836466218,
220.1744655395222,
343133
],
[
6570,
6640,
6460,
6530,
6430,
45.58982322780438,
-71.51885616916115,
-79.10920477472258,
7.590348605561431,
6408.648175776635,
6603,
6797.351824223365,
-0.05886773412793122,
6532,
6603,
6554.115869172975,
217.30486085812777,
336703
],
[
6530,
6620,
6460,
6460,
3277,
41.73081465984874,
-74.70151904870909,
-78.22766762951989,
3.5261485808107977,
6399.92451217611,
6600.5,
6801.07548782389,
-0.060775846624919444,
6530,
6600.5,
6535.29269533838,
213.21165651111863,
333426
],
[
6560,
6560,
6390,
6410,
7654,
39.17972421038397,
-80.33236296802716,
-78.64860669722134,
-1.6837562708058158,
6373.076788028921,
6591,
6808.923211971079,
-0.06612751083935023,
6508,
6591,
6510.234156270704,
210.1251096174673,
325772
]
] | no news data |
0 | [
[
37450,
38450,
37050,
37950,
99601,
45.152325928109526,
1097.9981793192928,
2334.3992653278315,
-1236.4010860085386,
35554.66609536855,
40985,
46415.33390463145,
-0.26499128484233014,
38820,
40985,
39757.662322340024,
2705.101039131644,
888840
],
[
38650,
40400,
37800,
38450,
178035,
46.87526461836035,
890.5451966075852,
2045.6284515837822,
-1155.083254976197,
35744.063126469366,
41040,
46335.936873530634,
-0.25808659227732134,
38270,
41040,
39496.129857872016,
2697.5938220508124,
1066875
],
[
37100,
37100,
34550,
34700,
398428,
37.38889250468183,
418.7168460886387,
1720.2461304847536,
-1301.529284396115,
35627.47105514926,
41020,
46412.52894485074,
-0.2629219378279249,
37110,
41020,
38536.903886297616,
2783.4799776186114,
668447
],
[
34750,
37900,
34350,
37400,
273068,
45.88113325349614,
259.66367293460644,
1428.1296389747242,
-1168.4659660401178,
35309.75564442893,
40910,
46510.24435557107,
-0.27378363996925303,
37060,
40910,
38309.5231090381,
2838.2314077887104,
941515
],
[
38500,
41300,
38050,
40300,
270658,
53.22030739370686,
363.42926464658376,
1215.1895641090962,
-851.7602994625124,
35270.69257743905,
40877.5,
46484.30742256095,
-0.2743224229740543,
37760,
40877.5,
38707.61848723048,
2914.072021518088,
1212173
],
[
43550,
47850,
42050,
46650,
743205,
64.55508193832944,
947.1381554221007,
1161.5792823716972,
-214.44112694959654,
34965.16145145171,
41137.5,
47309.83854854829,
-0.30008330834631597,
39500,
41137.5,
40296.09478978439,
3245.209734266796,
1955378
],
[
46250,
48750,
46000,
48500,
186603,
67.05929404754758,
1541.244686309794,
1237.5123631593167,
303.7323231504772,
34452.15114517966,
41422.5,
48392.84885482034,
-0.33654892171261214,
41510,
41422.5,
41936.87583182751,
3209.8376103905966,
2141981
],
[
49250,
49250,
47000,
47750,
157609,
65.05271272967109,
1929.3196642268158,
1375.8738233728166,
553.4458408539992,
34165.931728677606,
41677.5,
49189.068271322394,
-0.36046155701865007,
44120,
41677.5,
43099.50066546201,
3141.2777810769826,
1984372
],
[
48250,
50400,
46050,
47450,
178584,
64.22487403331435,
2187.4488387860038,
1538.188826455454,
649.2600123305497,
33978.3053851619,
41812.5,
49646.6946148381,
-0.37472978725683004,
46130,
41812.5,
43969.60053236961,
3227.615082428627,
1805788
],
[
47450,
49350,
46550,
46750,
193685,
62.2347740442217,
2308.9181483262655,
1692.3346908296164,
616.5834574966491,
33861.61809534246,
41960,
50058.38190465754,
-0.38600485722867195,
47420,
41960,
44525.68042589569,
3197.0711479694396,
1612103
]
] | no news data |
0 | [
[
11290,
12260,
11290,
12170,
227520,
61.45784245184334,
138.77559739256685,
194.21225624242447,
-55.43665884985762,
10891.155322574503,
11625.5,
12359.844677425497,
-0.12633343553834195,
11552,
11625.5,
11679.27506410404,
476.0051992613549,
706877
],
[
12100,
12190,
11840,
12030,
108063,
58.411931687571425,
157.59415661514868,
186.88863631696933,
-29.29447970182065,
10898.716660562784,
11652,
12405.283339437216,
-0.12929683134864667,
11648,
11652,
11749.420051283232,
467.0048278855439,
598814
],
[
11800,
11900,
11350,
11400,
91188,
47.09955481445412,
120.28568698480558,
173.56804645053657,
-53.28235946573099,
10923.608234756142,
11660.5,
12397.391765243858,
-0.12639110934245662,
11670,
11660.5,
11679.536041026586,
482.2187687508622,
507626
],
[
11380,
11650,
11160,
11450,
32424,
47.96093703374774,
93.67323143983776,
157.58908344839682,
-63.91585200855906,
10960.935544017479,
11673,
12385.064455982521,
-0.12200196281718863,
11668,
11673,
11633.628832821269,
482.7745709829435,
540050
],
[
11550,
11900,
11550,
11660,
35527,
51.53068405736331,
88.50765252067504,
143.77279726285246,
-55.26514474217743,
10992.73007432508,
11688.5,
12384.26992567492,
-0.11905204699917357,
11742,
11688.5,
11638.903066257015,
480.43353019844756,
575577
],
[
11500,
11750,
11400,
11740,
36439,
52.85739682358013,
89.83367869488575,
132.9849735492591,
-43.15129485437336,
11063.11126264278,
11716.5,
12369.88873735722,
-0.11153309219600047,
11656,
11716.5,
11659.122453005612,
471.116849469987,
612016
],
[
11860,
11860,
11540,
11550,
28072,
49.39898772929116,
74.69214730778731,
121.32640830096476,
-46.63426099317745,
11085.773493731847,
11725,
12364.226506268153,
-0.10903650426748873,
11560,
11725,
11637.29796240449,
460.32278879355937,
583944
],
[
11710,
12370,
11630,
12090,
220215,
57.841643917391664,
105.05485465626953,
118.07209757202573,
-13.0172429157562,
11116.356385959783,
11758.5,
12400.643614040217,
-0.10922202900713808,
11698,
11758.5,
11727.838369923591,
486.01401816544796,
804159
],
[
12330,
12490,
12210,
12370,
113908,
61.43471189575543,
149.9822765998797,
124.45413337759652,
25.528143222283177,
11127.966547728181,
11805.5,
12483.033452271819,
-0.11478267795041608,
11882,
11805.5,
11856.270695938872,
479.87015972505884,
918067
],
[
12290,
12480,
12090,
12090,
67999,
56.2700297966223,
161.13644163718345,
131.79059502951392,
29.34584660766953,
11131.490374495088,
11802,
12472.509625504912,
-0.11362644051938858,
11968,
11802,
11903.016556751098,
473.45086260184036,
850068
]
] | no news data |
0 | [
[
7230,
7380,
6880,
7280,
17073,
69.1625240741608,
31.228221154394305,
48.097986938670616,
-16.86976578427631,
7198.848732349182,
7300,
7401.151267650818,
-0.027712676068717322,
7276,
7300,
7281.90903989957,
208.14244390020906,
31552
],
[
7330,
7490,
7140,
7260,
4963,
66.04913521610993,
27.16294402454605,
43.91097835584571,
-16.748034331299657,
7197.628047349424,
7299.5,
7401.371952650576,
-0.02791203579713011,
7274,
7299.5,
7277.5272319196565,
218.27512647876557,
26589
],
[
7290,
7290,
7040,
7100,
6155,
47.59178977591808,
10.904815857005815,
37.309745856077726,
-26.40492999907191,
7156.744861439646,
7291.5,
7426.255138560354,
-0.03696225428522355,
7242,
7291.5,
7242.021785535726,
220.54118887313948,
20434
],
[
7010,
7100,
6950,
7070,
10172,
45.04976050769514,
-4.350467645847857,
28.97770315569261,
-33.328170801540466,
7115.81403620486,
7282.5,
7449.18596379514,
-0.045777127029218045,
7198,
7282.5,
7207.617428428581,
215.5025325250581,
10262
],
[
7040,
7180,
7040,
7100,
2896,
48.03867447000111,
-13.859872468359754,
20.410188030882136,
-34.27006049924189,
7090.541967775904,
7275.5,
7460.458032224096,
-0.05084407455820117,
7162,
7275.5,
7186.093942742865,
210.10949448755395,
13158
],
[
7100,
7150,
6950,
7130,
3063,
50.91399455983608,
-18.759151204305454,
12.576320183844617,
-31.33547138815007,
7075.893069785987,
7262,
7448.106930214013,
-0.05125500694409615,
7132,
7262,
7174.875154194292,
209.38738773844295,
16221
],
[
7500,
7500,
7050,
7100,
44084,
48.0505484763474,
-24.77700034267582,
5.10565607854053,
-29.88265642121635,
7057.201125458469,
7248,
7438.798874541531,
-0.05264869606554399,
7100,
7248,
7159.900123355434,
226.57400289998276,
-27863
],
[
7110,
7250,
7040,
7110,
12237,
49.078601673429915,
-28.411759635214366,
-1.597827064210449,
-26.813932571003917,
7046.002239654999,
7234,
7421.997760345001,
-0.051976157131600954,
7102,
7234,
7149.920098684347,
225.390145549984,
-15626
],
[
7130,
7170,
7090,
7130,
5596,
51.160320664539285,
-29.340283187656496,
-7.146318288899659,
-22.19396489875684,
7042.715779840463,
7221,
7399.284220159537,
-0.0493793713224032,
7114,
7221,
7145.936078947478,
215.00513515355658,
-10030
],
[
7130,
7130,
6990,
7100,
11222,
47.99105926311106,
-32.12655909697605,
-12.142366450514938,
-19.984192646461114,
7030.292635537369,
7210,
7389.707364462631,
-0.04984947696605568,
7114,
7210,
7136.748863157983,
209.6476254997311,
-21252
]
] | no news data |
0 | [
[
37950,
39300,
37700,
38300,
187078,
30.631805975665596,
-749.1362824078024,
-87.5763705466693,
-661.5599118611331,
38114.22709418299,
41617.5,
45120.77290581701,
-0.16835575927516108,
39200,
41617.5,
40036.975501040695,
2265.3829393481237,
2344430
],
[
37500,
38000,
36500,
37000,
292410,
27.99571503197756,
-969.9191454223255,
-264.04492552180056,
-705.874219900525,
37322.72365801078,
41390,
45457.27634198922,
-0.19653425184775172,
38310,
41390,
39429.58040083256,
2232.1413008232576,
2052020
],
[
37000,
40450,
36900,
39650,
293037,
39.437167713709286,
-920.4479509702069,
-395.3255306114819,
-525.122420358725,
37146.6440294904,
41280,
45413.3559705096,
-0.20025949469523244,
38370,
41280,
39473.66432066605,
2326.274065050168,
2345057
],
[
39650,
41050,
39650,
40350,
173902,
42.056348847423955,
-815.3585769582132,
-479.3321398808282,
-336.026437077385,
37058.03272200881,
41187.5,
45316.96727799119,
-0.20052041410579388,
38640,
41187.5,
39648.93145653284,
2260.111631832299,
2518959
],
[
40000,
40450,
39450,
40100,
337119,
41.36824637253904,
-743.6747816273491,
-532.2006682301325,
-211.47411339721668,
36982.11592273186,
41140,
45297.88407726814,
-0.20213340190900064,
39080,
41140,
39739.14516522628,
2170.103658129992,
2181840
],
[
40200,
40450,
39450,
39600,
116474,
39.96005302494424,
-718.923377517669,
-569.5452100876398,
-149.37816743002918,
36840.872893638014,
40985,
45129.127106361986,
-0.2022265270885439,
39340,
40985,
39711.31613218102,
2086.524825406421,
2065366
],
[
39600,
40200,
39200,
39600,
89523,
39.96005302494423,
-691.3383927876566,
-593.9038466276431,
-97.4345461600135,
36705.148828155514,
40872.5,
45039.851171844486,
-0.20391956312163367,
39860,
40872.5,
39689.052905744815,
2008.9159093059623,
2065366
],
[
39600,
39850,
37900,
39400,
154634,
39.338832210381334,
-677.8021410158544,
-610.6835055052854,
-67.11863551056899,
36564.79521704156,
40732.5,
44900.20478295844,
-0.20463780926574313,
39810,
40732.5,
39631.24232459585,
2004.707630069822,
1910732
],
[
39400,
40250,
37750,
38050,
212563,
35.344615199853436,
-767.1648823226569,
-641.9797808687598,
-125.18510145389712,
36370.02980907344,
40447.5,
44524.97019092656,
-0.20161790918729497,
39350,
40447.5,
39314.99385967668,
2040.085656493406,
1698169
],
[
38200,
39200,
37900,
38500,
141408,
37.61830287570883,
-792.5383704425549,
-672.0914987835188,
-120.4468716590361,
36242.61967913344,
40222.5,
44202.38032086656,
-0.19789323492406305,
39030,
40222.5,
39151.99508774135,
1987.2223953153057,
1839577
]
] | no news data |
0 | [
[
2615,
2660,
2600,
2640,
50325,
72.61450219662098,
82.04663645660276,
72.5386261022359,
9.50801035436686,
2245.542287381775,
2494.25,
2742.957712618225,
-0.1994248472432393,
2635,
2494.25,
2595.8709125618507,
91.22074923691514,
1028223
],
[
2620,
2670,
2560,
2585,
86921,
63.241025746788,
76.87662473252067,
73.40622582829285,
3.470398904227821,
2276.8566685950477,
2509,
2741.1433314049523,
-0.1850484905579532,
2628,
2509,
2593.6967300494807,
92.56212429142121,
941302
],
[
2555,
2660,
2535,
2660,
69425,
69.09883741181409,
77.93286483778365,
74.31155363019101,
3.6213112075926404,
2307.6132950341125,
2527,
2746.3867049658875,
-0.17363411552503955,
2634,
2527,
2606.9573840395847,
94.87911541346256,
1010727
],
[
2670,
2740,
2645,
2710,
70616,
72.27128980452014,
81.86088355458196,
75.8214196150692,
6.039463939512757,
2331.4144293587615,
2545.75,
2760.0855706412385,
-0.16838697487281823,
2647,
2545.75,
2627.565907231668,
94.88775002678666,
1081343
],
[
2735,
2760,
2690,
2760,
39170,
75.03181635117933,
87.99410752296171,
78.2559571966477,
9.738150326314013,
2363.869678565979,
2568.25,
2772.630321434021,
-0.1591592106952368,
2671,
2568.25,
2654.0527257853346,
93.11005359630191,
1120513
],
[
2765,
3250,
2750,
3170,
1517243,
86.71301256733818,
124.50311083125962,
87.50538792357008,
36.997722907689536,
2284.3168190931765,
2607.5,
2930.6831809068235,
-0.2478873870809768,
2777,
2607.5,
2757.2421806282678,
122.17362119656607,
2637756
],
[
3110,
3275,
3060,
3195,
417670,
87.10904105707036,
153.682493926578,
100.74080912417168,
52.941684802406314,
2245.510689396456,
2647.25,
3048.989310603544,
-0.3035144475236897,
2899,
2647.25,
2844.793744502614,
128.8040768253828,
3055426
],
[
3135,
3160,
2985,
3100,
187205,
77.63907275566598,
167.21411892802053,
114.03547108494145,
53.17864784307908,
2243.305164267062,
2680.25,
3117.194835732938,
-0.32604782071294686,
2987,
2680.25,
2895.8349956020916,
134.60378562356973,
2868221
],
[
3050,
3090,
2980,
3035,
148286,
71.88104063709085,
170.72506023766346,
125.37338891548586,
45.351671322177594,
2260.194956827192,
2709.75,
3159.305043172808,
-0.33180554897891534,
3052,
2709.75,
2923.6679964816735,
133.56065807902905,
2719935
],
[
3005,
3080,
2990,
3005,
81165,
69.32551961443967,
169.13705060575785,
134.12612125354025,
35.0109293522176,
2283.3577544116615,
2736.5,
3189.6422455883385,
-0.33118380821365867,
3101,
2736.5,
2939.934397185339,
130.44918250195556,
2638770
]
] | no news data |
0 | [
[
79000,
79000,
73000,
73800,
225698,
44.01053423196134,
1788.3419705132546,
1781.8040834174708,
6.537887095783844,
66708.81380958,
73665,
80621.18619042,
-0.18886000652738763,
76000,
73665,
75599.14623902291,
3170.96739166179,
1399556
],
[
73100,
74000,
70600,
70900,
140628,
38.991659659462826,
1310.1093793634936,
1687.4651426066755,
-377.35576324318185,
66447.89952224586,
73510,
80572.10047775414,
-0.19213985791740276,
74840,
73510,
74659.31699121834,
3187.3268636859475,
1258928
],
[
71300,
72000,
70100,
71400,
64059,
40.256674968877554,
960.3817437975813,
1542.0484628448569,
-581.6667190472756,
66548.49640208767,
73550,
80551.50359791233,
-0.19038758933820082,
73780,
73550,
74007.45359297466,
3095.374944851237,
1322987
],
[
72400,
76800,
72300,
75700,
227530,
49.88140567782708,
1018.4540322425601,
1437.3295767243976,
-418.87554448183755,
67013.65583081226,
73845,
80676.34416918774,
-0.18501846216230586,
73820,
73845,
74345.96287437974,
3259.9910202190063,
1550517
],
[
76100,
77200,
75000,
76000,
107290,
50.480796829721484,
1076.2775741040823,
1365.1191762003346,
-288.84160209625225,
67656.9149257349,
74185,
80713.0850742651,
-0.17599474487470768,
73560,
74185,
74676.77029950378,
3184.277375917649,
1657807
],
[
76600,
76700,
75100,
75700,
68130,
49.8389009530501,
1085.384023435996,
1309.172145647467,
-223.7881222114711,
68346.86643801878,
74500,
80653.13356198122,
-0.165184793610234,
73940,
74500,
74881.41623960303,
3071.1147062092455,
1589677
],
[
75700,
76200,
75000,
75200,
57627,
48.726811276894686,
1040.263617374847,
1255.390439992943,
-215.12682261809596,
68814.2133640408,
74720,
80625.7866359592,
-0.1580778007483726,
74800,
74720,
74945.13299168242,
2937.463655765728,
1532050
],
[
76200,
79000,
76100,
77900,
185375,
54.61596512386127,
1208.4426312315045,
1246.0008782406553,
-37.55824700915082,
69249.5194509811,
75060,
80870.4805490189,
-0.15482229014172402,
76100,
75060,
75536.10639334594,
2999.073394639605,
1717425
],
[
77500,
78700,
76500,
76600,
109321,
51.54607757768195,
1222.731686176383,
1241.347039827801,
-18.61535365141799,
69887.59418775319,
75355,
80822.40581224681,
-0.14511063133824728,
76280,
75355,
75748.88511467676,
2941.996723593919,
1608104
],
[
78000,
78300,
76000,
76700,
73179,
51.77064957328853,
1227.96975844173,
1238.6715835505868,
-10.701825108856838,
70845.05154666559,
75695,
80544.94845333441,
-0.12814448651388882,
76420,
75695,
75939.10809174141,
2896.139814765782,
1681283
]
] | no news data |
0 | [
[
2615,
2615,
2510,
2525,
10107,
42.13145906770518,
-21.990481336019457,
-22.37305675282115,
0.3825754168016928,
2501.028461291251,
2561.75,
2622.471538708749,
-0.04740629546891695,
2540,
2561.75,
2544.363039067536,
80.80659965526544,
-57687
],
[
2600,
2600,
2500,
2500,
8979,
39.39892607100126,
-24.275461720047588,
-22.75353774626644,
-1.5219239737811492,
2497.532448168049,
2555.25,
2612.967551831951,
-0.045175659392975964,
2529,
2555.25,
2535.4904312540293,
82.17755682274648,
-66666
],
[
2500,
2540,
2465,
2525,
5948,
43.355347246106106,
-23.79474308394356,
-22.961778813801864,
-0.8329642701416944,
2497.0695024405486,
2551.25,
2605.4304975594514,
-0.042473687454738965,
2528,
2551.25,
2533.3923450032235,
81.66487419255031,
-60718
],
[
2525,
2600,
2525,
2550,
1867,
47.076323404545526,
-21.152644516238524,
-22.599951954289196,
1.4473074380506716,
2496.7931802391163,
2550.25,
2603.7068197608837,
-0.04192280738036171,
2527,
2550.25,
2536.713876002579,
81.1888117502253,
-58851
],
[
2560,
2570,
2520,
2520,
3449,
43.392658187161096,
-21.234730886085345,
-22.326907740648426,
1.092176854563082,
2494.737354260214,
2549.5,
2604.262645739786,
-0.04295951813279934,
2524,
2549.5,
2533.3711008020637,
78.96103948235206,
-62300
],
[
2520,
2555,
2495,
2530,
2331,
44.93927584134033,
-20.259331536124137,
-21.91339249974357,
1.6540609636194326,
2493.5505649677807,
2547,
2600.4494350322193,
-0.04197050257732179,
2525,
2547,
2532.6968806416508,
77.60667951932693,
-59969
],
[
2530,
2565,
2510,
2510,
14895,
42.44170561060881,
-20.859695788592035,
-21.70265315751326,
0.8429573689212262,
2489.068481354712,
2544.25,
2599.431518645288,
-0.04337743432861407,
2527,
2544.25,
2528.1575045133204,
75.99191669651788,
-74864
],
[
2515,
2540,
2465,
2480,
71971,
38.94529389061807,
-23.485511703903285,
-22.059224866791265,
-1.4262868371120199,
2485.8432380744603,
2537.5,
2589.1567619255397,
-0.040714689202395855,
2518,
2537.5,
2518.5260036106565,
75.92106550390946,
-146835
],
[
2485,
2580,
2485,
2535,
7149,
47.486628890391565,
-20.887669338931573,
-21.824913761219328,
0.9372444222877547,
2488.433691872429,
2535,
2581.566308127571,
-0.03673870463713698,
2515,
2535,
2521.8208028885256,
77.64098939648736,
-139686
],
[
2535,
2575,
2530,
2570,
4151,
52.08079074645637,
-15.822263846843725,
-20.62438377834421,
4.802119931500485,
2487.607576689766,
2535.5,
2583.392423310234,
-0.037777498174114674,
2525,
2535.5,
2531.456642310821,
75.30949015388111,
-135535
]
] | no news data |
0 | [
[
2300,
2300,
2245,
2260,
27409,
26.173181054639944,
-40.758321084913405,
-26.64550193667129,
-14.112819148242114,
2233.633747671587,
2362,
2490.366252328413,
-0.10869284701813114,
2278,
2362,
2309.939228743128,
89.30810245109404,
-68815
],
[
2260,
2280,
2170,
2190,
41408,
22.312660716960508,
-48.438896389834554,
-31.004180827303944,
-17.43471556253061,
2204.6092020167885,
2354.25,
2503.8907979832115,
-0.127123965579876,
2256,
2354.25,
2285.9513829945026,
90.78609513315877,
-110223
],
[
2190,
2275,
2150,
2220,
38835,
27.264255768445253,
-51.51126853597134,
-35.10559836903742,
-16.405670166933916,
2186.7417892747303,
2348,
2509.2582107252697,
-0.13735793077109854,
2242,
2348,
2272.761106395602,
93.22994548079029,
-71388
],
[
2255,
2265,
2205,
2215,
24388,
26.955878894075415,
-53.730235105896554,
-38.830525716409255,
-14.899709389487299,
2169.8481001911427,
2341.75,
2513.6518998088573,
-0.14681490322097343,
2231,
2341.75,
2261.2088851164817,
90.85637794644813,
-95776
],
[
2215,
2275,
2195,
2275,
28136,
36.271050202486144,
-50.07010651987366,
-41.07844187710214,
-8.991664642771525,
2163.601786585685,
2338,
2512.398213414315,
-0.14918581130394765,
2232,
2338,
2263.9671080931857,
90.08092237884469,
-67640
],
[
2275,
2295,
2235,
2265,
15298,
35.45939727285596,
-47.429605701538094,
-42.34867464198933,
-5.080931059548767,
2168.6621935115013,
2325.75,
2482.8378064884987,
-0.13508571986541865,
2233,
2325.75,
2264.173686474549,
87.93228506607008,
-82938
],
[
2265,
2300,
2225,
2250,
37895,
34.222323320444026,
-46.01691012362198,
-43.08232173831586,
-2.934588385306121,
2167.428182431989,
2315.5,
2463.571817568011,
-0.1278961931056021,
2245,
2315.5,
2261.3389491796393,
87.00855041849366,
-120833
],
[
2250,
2250,
2205,
2250,
20320,
34.22232332044401,
-44.38568811672303,
-43.3429950139973,
-1.0426931027257282,
2163.2189980443113,
2307.75,
2452.2810019556887,
-0.12525707026817348,
2251,
2307.75,
2259.0711593437118,
84.00793967431554,
-120833
],
[
2250,
2255,
2230,
2240,
18001,
33.32346231679823,
-43.39956616696827,
-43.3543092445915,
-0.04525692237677248,
2160.7553655747615,
2299,
2437.2446344252385,
-0.12026501472400042,
2256,
2299,
2255.2569274749694,
79.79308684043586,
-138834
],
[
2240,
2580,
2235,
2315,
2971656,
44.99285159243446,
-36.149475566254296,
-41.91334250892406,
5.763866942669765,
2164.011852685667,
2295,
2425.988147314333,
-0.114150890905737,
2264,
2295,
2267.2055419799754,
98.73643778040473,
2832822
]
] | no news data |
0 | [
[
3945,
3945,
3875,
3910,
56483,
43.667632774817925,
5.330630221701995,
16.789219197504142,
-11.458588975802147,
3783.2636957172676,
3905.75,
4028.2363042827324,
-0.06272101608281758,
3872,
3905.75,
3890.145370359128,
116.75453159375522,
7552045
],
[
3920,
3945,
3815,
3875,
132382,
41.140923645952945,
3.5017396146467945,
14.131723280932674,
-10.629983666285879,
3795.1736174634225,
3909.25,
4023.3263825365775,
-0.05836228562336894,
3873,
3909.25,
3887.1162962873022,
117.70063647991557,
7419663
],
[
3875,
3940,
3835,
3915,
70416,
45.05391580502982,
5.219825439721262,
12.349343712690393,
-7.129518272969131,
3809.1548050575097,
3914.25,
4019.3451949424903,
-0.053698764740366736,
3892,
3914.25,
3892.693037029842,
116.79344815992161,
7490079
],
[
3915,
4020,
3900,
3930,
140302,
46.490536385499695,
7.703000083984989,
11.420074986949313,
-3.717074902964324,
3809.273427410433,
3914.5,
4019.726572589567,
-0.05376245885276116,
3908,
3914.5,
3900.1544296238735,
117.02248757707007,
7630381
],
[
3930,
3955,
3895,
3955,
55616,
48.88910557343384,
11.555025801468219,
11.447065149853096,
0.10796065161512303,
3811.697629620277,
3917.75,
4023.802370379723,
-0.054139427160856624,
3917,
3917.75,
3911.123543699099,
112.9494527501365,
7685997
],
[
3955,
3970,
3915,
3925,
33361,
46.21213489270698,
12.048151069564483,
11.567282333795372,
0.4808687357691106,
3811.4460601668798,
3917.25,
4023.0539398331202,
-0.0540194982873803,
3920,
3917.25,
3913.8988349592796,
108.81020612512675,
7652636
],
[
3930,
4010,
3925,
3965,
138807,
50.1328851930962,
15.488085099331784,
12.351442886902655,
3.1366422124291287,
3811.1697240054878,
3919,
4026.8302759945122,
-0.05502948506992204,
3938,
3919,
3924.1190679674237,
107.10947711618913,
7791443
],
[
3890,
3890,
3815,
3850,
126859,
40.90185078506589,
8.832898540325004,
11.647734017587124,
-2.81483547726212,
3812.6079444968946,
3909.75,
4006.8920555031054,
-0.049692208199043644,
3925,
3909.75,
3909.2952543739393,
110.17308589360418,
7664584
],
[
3850,
3875,
3820,
3830,
57284,
39.538326757560405,
1.9226196289628206,
9.702711139862265,
-7.780091510899444,
3814.2499230532817,
3899.75,
3985.2500769467183,
-0.04384900413960808,
3905,
3899.75,
3893.436203499152,
106.23215118691817,
7607300
],
[
3830,
3855,
3725,
3755,
106970,
34.84694765119658,
-9.496232733260968,
5.862922365237619,
-15.359155098498587,
3785.5238122239143,
3890.5,
3995.4761877760857,
-0.05396539662052984,
3865,
3890.5,
3865.748962799322,
107.92985467356687,
7500330
]
] | no news data |
0 | [
[
382500,
387500,
381500,
387000,
18794,
36.54523104300305,
-2703.2960815498955,
1232.5416049700575,
-3935.837686519953,
375408.9204487865,
398850,
422291.0795512135,
-0.11754333484374316,
384300,
398850,
389958.31350271404,
8125.635968260789,
-36741
],
[
384000,
387000,
377500,
383000,
27265,
34.00659295912664,
-3223.8611813825555,
341.26104769953486,
-3565.1222290820906,
373763.4835001244,
398225,
422686.5164998756,
-0.12285274153996148,
383300,
398225,
388566.65080217127,
8223.804827670734,
-64006
],
[
381000,
386000,
373500,
385000,
17622,
36.38604609999123,
-3435.4280125176883,
-414.0767643439099,
-3021.3512481737785,
372298.8459064633,
397225,
422151.1540935367,
-0.1255014366846836,
383800,
397225,
387853.320641737,
8529.247339979967,
-46384
],
[
387000,
388000,
380000,
382000,
20915,
34.38341237876325,
-3801.351563834236,
-1091.531724241975,
-2709.819839592261,
370775.4910374293,
396600,
422424.5089625707,
-0.13022949552481436,
383800,
396600,
386682.6565133896,
8491.443958552827,
-67299
],
[
381000,
386000,
381000,
384500,
22508,
37.471896366911565,
-3845.293359722302,
-1642.2840513380406,
-2203.009308384261,
369664.39786550245,
396050,
422435.60213449755,
-0.13324379312964296,
384300,
396050,
386246.1252107117,
8242.055104370484,
-44791
],
[
383500,
385000,
380000,
384500,
16937,
37.47189636691156,
-3835.8996857345337,
-2081.0071782173395,
-1754.8925075171942,
368478.17071272375,
395300,
422121.82928727625,
-0.13570366449418797,
383800,
395300,
385896.90016856935,
8010.4797397725915,
-44791
],
[
384000,
386000,
382000,
383500,
15864,
36.67116691838853,
-3864.598092886852,
-2437.725361151242,
-1426.8727317356102,
367247.2524607493,
394450,
421652.7475392507,
-0.13792748150209508,
383900,
394450,
385417.52013485547,
7724.0169012174065,
-60655
],
[
384500,
387000,
380500,
383500,
20171,
36.67116691838852,
-3843.041596007475,
-2718.7886081224888,
-1124.2529878849864,
367943.19779985974,
392600,
417256.80220014026,
-0.12560775445817757,
383600,
392600,
385034.0161078844,
7636.587122559021,
-60655
],
[
383500,
384500,
380000,
380000,
15043,
33.74420705608769,
-4061.559536104789,
-2987.342793718949,
-1074.21674238584,
368452.8200438305,
390725,
412997.1799561695,
-0.11400437625526653,
383200,
390725,
384027.21288630756,
7412.545185233377,
-75698
],
[
381000,
381500,
375000,
376000,
20259,
30.725837595492106,
-4505.565790755267,
-3290.9873931262127,
-1214.578397629054,
368121.97643433337,
388925,
409728.02356566663,
-0.10697704475498687,
381500,
388925,
382421.7703090461,
7347.363386288137,
-95957
]
] | 농심 신동원 회장, 계열사 누락 ‘허위자료 제출’…공정위, 檢 고발: 2021~2023년 계열사 39곳 누락공시기업집단 제외로 세제 혜택도농심 신동원 회장. 사진 제공=-농심.[서울경제] 농심그룹 동일인(사실상 지배자)인 신동원 회장이 기업집단 지정자료를 허위로 제출한 사실이 드러나 공정거래위원회가 검찰 고발에 나선다. 일부 계열사는 중소기업으로 분류돼 세제 혜택까지 받은 것으로 나타났다.공정위는 6일 “신 회장이 2021년부터 2023년까지 동일인으로서 제출해야 할 기업집단 지정자료에서 계열사 39곳을 고의로 누락한 정황이 포착됐다”며 “허위자료 제출 혐의로 검찰에 고발할 방침”이라고 밝혔다.공정위에 따르면 신 회장은 2021년 제출자료에서 외삼촌 일가가 실질적으로 경영에 참여한 전일연마를 비롯해 친족 관련 회사 9곳과 임원이 지분을 가진 29곳 등 총 38개 회사를 빠뜨렸다. 이듬해에는 친족회사 누락 건수만 10곳으로 늘었다.이로 인해 농심그룹은 2021년 기준 자산총액이 4조 9339억원으로 계산돼 대기업으로 지정되지 않았고, 결과적으로 최소 64개 계열사가 공시기업집단 규제를 피할 수 있게 됐다. 일부 누락 계열사는 중소기업으로 인정돼 조세 감면 등의 혜택을 받은 정황도 확인됐다.공정위는 특히 신 회장이 수십 년간 농심과 농심홀딩스에서 대표이사로 재직했고, 해당 자료에 직접 서명했으며, 계열사 거래내역이나 감사보고서를 통해 관련 사실을 충분히 인지할 수 있었던 점을 들어 의도적 누락 가능성이 높다고 판단했다.이에 대해 신 회장은 2021년 동일인 지정 통보를 받지 못해 자료 제출 책임이 없다고 주장한 것으로 알려졌다. 하지만 공정위는 통지 여부와 무관하게 신 회장이 실질적으로 그룹을 지배한 이상 동일인으로서 자료 제출 의무가 있다고 판단했다.공정위 관계자는 “동일인의 지정자료 제출은 경제력 집중 억제 정책의 핵심 수단”이라며 “향후 허위 제출이나 자료 은폐에 대해 철저히 감시하고 엄정 대응할 것”이라고 강조했다. |
0 | [
[
10340,
10450,
10250,
10330,
25211,
42.26443510660269,
20.124766111512145,
69.32360238150603,
-49.19883626999389,
9760.876722955076,
10510,
11259.123277044924,
-0.1425543819305279,
10338,
10510,
10459.448702052114,
617.5226650076368,
931264
],
[
10240,
10300,
10000,
10030,
34519,
39.322423796749,
-16.96259199308406,
52.06636350658802,
-69.02895549967208,
9703.474091588228,
10479.5,
11255.525908411772,
-0.14810361341891723,
10338,
10479.5,
10373.558961641691,
596.9853317928056,
896745
],
[
10030,
10080,
9900,
10010,
22620,
39.126882746959666,
-47.42177464491215,
32.16873587628798,
-79.59051052120013,
9649.557196255733,
10444,
11238.442803744267,
-0.15213381917737778,
10200,
10444,
10300.847169313352,
567.2006652361766,
874125
],
[
10010,
10210,
10000,
10050,
13823,
39.77195903628365,
-67.5545043619295,
12.224087828644487,
-79.77859219057399,
9612.79023666459,
10426.5,
11240.20976333541,
-0.15608493038611415,
10152,
10426.5,
10250.677735450683,
541.6863320050212,
887948
],
[
10050,
12350,
9990,
10440,
495525,
45.80247273792278,
-51.4470475378057,
-0.5101392446455506,
-50.93690829316015,
9615.820637210625,
10429.300000000001,
11242.779362789377,
-0.15599884225966765,
10172,
10429.300000000001,
10288.542188360547,
671.5658797189483,
1383473
],
[
10380,
10600,
10310,
10420,
68806,
45.55058928208109,
-39.83639563813085,
-8.375390523342611,
-31.461005114788243,
9628.079804655468,
10437.5,
11246.920195344532,
-0.15509848054505998,
10190,
10437.5,
10314.833750688438,
644.3111740247376,
1314667
],
[
10420,
10850,
10420,
10420,
48709,
45.5505892820811,
-30.28575502570129,
-12.757463423814349,
-17.52829160188694,
9639.152775695948,
10444.9,
11250.647224304052,
-0.154285292210371,
10268,
10444.9,
10335.86700055075,
629.0032330229707,
1314667
],
[
10420,
11030,
10380,
10750,
69804,
50.73503366225461,
3.8668637450136885,
-9.432597990048743,
13.299461735062431,
9657.969179076052,
10469.6,
11281.230820923949,
-0.1550452397272004,
10416,
10469.6,
10418.6936004406,
630.5030020927585,
1384471
],
[
10830,
10920,
10550,
10570,
36456,
48.04768068953885,
16.22157231186975,
-4.301763929665045,
20.523336241534793,
9656.963254026732,
10466.1,
11275.236745973269,
-0.1546204882378858,
10520,
10466.1,
10448.95488035248,
611.8956448004186,
1348015
],
[
10640,
10740,
10450,
10560,
29807,
47.895896252989644,
24.918605265254882,
1.542309909318941,
23.37629535593594,
9672.46537772737,
10478.9,
11285.334622272629,
-0.15391589236897557,
10544,
10478.9,
10471.163904281984,
588.9030987432458,
1318208
]
] | no news data |
0 | [
[
210000,
221500,
202000,
212000,
1052812,
66.44546949426638,
4510.041217711172,
2202.7938839539693,
2307.247333757203,
167975.68000788245,
191965,
215954.31999211755,
-0.24993431085997506,
205800,
191965,
202486.22399042855,
10454.44701744856,
3480679
],
[
210000,
212000,
190100,
195600,
905906,
51.356503197603416,
3786.5364295083273,
2519.5423930648412,
1266.994036443486,
171043.18059406348,
193145,
215246.81940593652,
-0.22886245469400213,
204320,
193145,
201108.97919234284,
11271.986516202234,
2574773
],
[
193500,
201500,
190000,
195800,
310349,
51.50114586522801,
3192.4909523749375,
2654.132104926861,
538.3588474480766,
173886.53808141858,
194205,
214523.46191858142,
-0.20924756745275788,
202980,
194205,
200047.18335387428,
11288.27319361636,
2885122
],
[
197300,
201500,
195600,
197900,
343531,
53.07881029275606,
2858.2104110040236,
2694.947766142294,
163.26264486172977,
176497.78400727856,
195235,
213972.21599272144,
-0.19194525564290663,
201260,
195235,
199617.74668309942,
10903.396536929476,
3228653
],
[
196300,
202000,
194300,
198300,
264293,
53.38983093493527,
2595.6463354456064,
2675.0874800029565,
-79.44114455735007,
177671.02414739828,
195875,
214078.97585260172,
-0.18587339734628436,
199920,
195875,
199354.19734647954,
10674.58249857737,
3492946
],
[
198300,
202000,
197100,
199700,
288393,
54.52598244813473,
2472.0346370970365,
2634.4769114217725,
-162.442274324736,
178969.04647071805,
196580,
214190.95352928195,
-0.17917340044034946,
197460,
196580,
199423.35787718365,
10262.112320107559,
3781339
],
[
199900,
202000,
190900,
192300,
458706,
47.88216461761806,
1756.7031396775274,
2458.9221570729233,
-702.2190173953959,
181497.01158577166,
197240,
212982.98841422834,
-0.15963281701711965,
196800,
197240,
197998.68630174693,
10321.961440099876,
3322633
],
[
191800,
192800,
187200,
189900,
252569,
45.92759075977837,
984.7858338397346,
2164.0948924262857,
-1179.3090585865511,
184686.4216981084,
197870,
211053.5783018916,
-0.1332549482174316,
195620,
197870,
196378.94904139754,
9984.678480092742,
3070064
],
[
190000,
193200,
184000,
185900,
256590,
42.79230302375797,
49.69636819657171,
1741.215187580343,
-1691.5188193837712,
185985.0693208989,
198095,
210204.9306791011,
-0.12226387015422993,
193220,
198095,
194283.15923311803,
9928.630017228974,
2813474
],
[
187100,
192400,
186000,
189900,
182130,
46.71002774548185,
-364.4016048081685,
1320.0918291026408,
-1684.4934339108092,
185623.8492565177,
197990,
210356.1507434823,
-0.12491692250600853,
191540,
197990,
193406.52738649442,
9683.72787314119,
2995604
]
] | no news data |
0 | [
[
6170,
6340,
6160,
6250,
85444,
60.31284567782622,
-95.82780497525619,
-135.52306600399606,
39.69526102873988,
5913.421456325739,
6133,
6352.578543674261,
-0.07160559063240202,
6172,
6133,
6182.218470965303,
193.50239016805634,
-1152011
],
[
6250,
6250,
5960,
6020,
105295,
50.76766889059221,
-101.79127431372945,
-128.77670766594275,
26.985433352213306,
5927.212989816418,
6136.5,
6345.787010183582,
-0.06821054678842416,
6164,
6136.5,
6149.774776772243,
200.39507658462375,
-1257306
],
[
5960,
6190,
5920,
6110,
65700,
53.845784231885446,
-98.12400642434204,
-122.64616741762262,
24.52216099328058,
5936.800014210776,
6140.5,
6344.199985789224,
-0.06634638410201912,
6154,
6140.5,
6141.819821417795,
205.3668568285792,
-1191606
],
[
6140,
6230,
6140,
6200,
55743,
56.75738058323012,
-86.95308136656695,
-115.5075502074115,
28.55446884084455,
5960.957837239424,
6151.5,
6342.042162760576,
-0.06194982126654494,
6150,
6151.5,
6153.455857134236,
199.2692241979664,
-1135863
],
[
6170,
6360,
6130,
6220,
90829,
57.40050706063721,
-75.61457220316515,
-107.52895460656222,
31.91438240339707,
5967.421932006844,
6158,
6348.578067993156,
-0.06189609223551668,
6160,
6158,
6166.764685707389,
201.46427961239735,
-1045034
],
[
6200,
6270,
6150,
6180,
43563,
55.61886205607943,
-69.06030351727259,
-99.8352243887043,
30.774920871431718,
5975.821503709192,
6163,
6350.178496290808,
-0.06074265659283068,
6146,
6163,
6169.411748565912,
195.64540249722612,
-1088597
],
[
6180,
6230,
6010,
6110,
160832,
52.54516582467701,
-68.72222630163196,
-93.61262477128983,
24.890398469657868,
5981.180866925626,
6165,
6348.819133074374,
-0.059633133195255116,
6164,
6165,
6157.52939885273,
197.3850166045671,
-1249429
],
[
6140,
6140,
6000,
6010,
51316,
48.4277932401654,
-75.65139969334905,
-90.02037975570168,
14.368980062352634,
5994.370903050555,
6167.5,
6340.629096949445,
-0.05614239057947137,
6144,
6167.5,
6128.023519082184,
193.28608684709803,
-1300745
],
[
6040,
6150,
6000,
6000,
42094,
48.02254859065118,
-81.015835829955,
-88.21947097055235,
7.203635140597356,
5971.376174971387,
6160,
6348.623825028613,
-0.06124150163266665,
6104,
6160,
6102.418815265747,
190.19422350087677,
-1342839
],
[
6010,
6050,
5910,
6010,
36871,
48.4867709636263,
-83.49776344889142,
-87.27512946622016,
3.7773660173287453,
5951.936852074405,
6152,
6352.063147925595,
-0.06504003508634439,
6062,
6152,
6083.935052212598,
186.60892182224273,
-1305968
]
] | no news data |
0 | [
[
16710,
16780,
16350,
16400,
120650,
35.14908009220131,
-464.87133960039137,
-521.993226477668,
57.121886877276665,
15528.097966429501,
16887,
18245.9020335705,
-0.1609406091751642,
16892,
16887,
16929.616820476942,
762.0739970882677,
-2385087
],
[
16200,
16490,
15800,
15920,
130892,
31.819731057782924,
-516.4055084625725,
-520.875682874649,
4.470174412076517,
15490.004607406088,
16876.5,
18262.99539259391,
-0.16431077446080783,
16586,
16876.5,
16727.693456381552,
756.9258544391058,
-2515979
],
[
15830,
16590,
15830,
16500,
75355,
39.3013538439764,
-504.62851246043647,
-517.6262487918066,
12.997736331370106,
15601.929466132911,
16910.5,
18219.07053386709,
-0.15476426289785503,
16460,
16910.5,
16682.154765105242,
757.1454362648841,
-2440624
],
[
16540,
17420,
16540,
16790,
154965,
42.68776090861888,
-466.5168658780167,
-507.40437220904863,
40.88750633103194,
15834.427893784668,
16973.5,
18112.57210621533,
-0.13421770480046327,
16452,
16973.5,
16703.723812084194,
768.7779051031066,
-2285659
],
[
16850,
16950,
16500,
16810,
54576,
42.9242594102258,
-429.74544059688196,
-491.8725858866153,
62.127145289733335,
16051.624745344712,
17028.5,
18005.375254655286,
-0.1147341521161919,
16484,
17028.5,
16724.979049667356,
746.008054738599,
-2231083
],
[
16750,
18170,
16560,
17820,
334288,
53.385400043879045,
-315.4687348570005,
-456.5918156806924,
141.12308082369185,
16066.409871434054,
17087,
18107.590128565946,
-0.11945808258511682,
16768,
17087,
16943.983239733883,
807.7217651144133,
-1896795
],
[
17660,
19250,
17660,
18570,
509740,
59.344388639674634,
-162.51155816783648,
-397.7757641781212,
235.26420601028474,
15973.109814415238,
17177,
18380.89018558476,
-0.1401746737596509,
17298,
17177,
17269.186591787107,
863.5987818919552,
-1387055
],
[
18650,
18760,
18000,
18270,
129674,
56.247007231987745,
-64.75295468580953,
-331.1712022796589,
266.4182475938494,
15924.933102509942,
17205.5,
18486.06689749006,
-0.14885552846357947,
17652,
17205.5,
17469.34927342969,
856.1988688996728,
-1516729
],
[
18200,
18260,
17500,
17700,
119656,
50.81968869492097,
-32.89361629178893,
-271.51568508208493,
238.622068790296,
15925.254959602893,
17205,
18484.74504039711,
-0.1487643173957696,
17834,
17205,
17515.47941874375,
850.0418068354105,
-1636385
],
[
17740,
18000,
17220,
17710,
116081,
50.90918311922226,
-6.760019358680438,
-218.56455193740405,
211.8045325787236,
15922.180397504391,
17213.5,
18504.81960249561,
-0.15003568158661618,
18014,
17213.5,
17554.383534995002,
845.0388206328812,
-1520304
]
] | no news data |
0 | [
[
18440,
18490,
17820,
18000,
193218,
33.32483464352278,
352.3893783608546,
655.1559583058676,
-302.76657994501295,
17000.591641293977,
19402,
21803.408358706023,
-0.24754235220142493,
19230,
19402,
19379.29318585251,
915.8126206476247,
256236
],
[
18090,
18100,
17250,
17250,
175997,
29.83704494371058,
151.9438195327857,
554.5135305512513,
-402.56971101846557,
16774.731143757534,
19337.5,
21900.268856242466,
-0.2650568952804102,
18630,
19337.5,
18953.43454868201,
911.1117191727943,
80239
],
[
17310,
17360,
17040,
17250,
129742,
29.83704494371058,
-6.83197521323018,
442.244429398355,
-449.0764046115852,
16564.90608885531,
19273,
21981.09391114469,
-0.28102463665694905,
18082,
19273,
18612.747638945606,
868.8894535175948,
80239
],
[
17500,
17730,
17400,
17530,
151388,
32.87869210037178,
-108.81492579528276,
332.0325583596275,
-440.84748415491026,
16446.21914324975,
19234,
22021.78085675025,
-0.28988050917648445,
17666,
19234,
18396.198111156486,
841.1116354091953,
231627
],
[
17570,
17750,
17350,
17690,
92338,
34.622802201554926,
-174.71250900577434,
230.68354488654714,
-405.39605389232145,
16363.447422159574,
19205,
22046.552577840426,
-0.29591799821300974,
17544,
19205,
18254.95848892519,
809.6036614513956,
323965
],
[
17800,
17810,
17360,
17610,
147138,
34.14505734391441,
-230.73241027888798,
138.40035385346013,
-369.13276413234814,
16246.514218867924,
19161,
22075.485781132076,
-0.30421019582820064,
17466,
19161,
18125.966791140152,
783.9176856334387,
176827
],
[
17620,
17750,
17510,
17530,
79409,
33.64509164994453,
-278.37498352387775,
55.045286377992554,
-333.4202699018703,
16101.000701754469,
19101,
22100.99929824553,
-0.31411960611963047,
17522,
19101,
18006.773432912123,
745.0664223739074,
97418
],
[
17590,
17680,
17390,
17530,
90354,
33.64509164994453,
-312.52942143919427,
-18.469655185444807,
-294.05976625374944,
15957.965687973689,
19037.5,
22117.03431202631,
-0.32352297434288224,
17578,
19037.5,
17911.4187463297,
712.5616779186282,
97418
],
[
17450,
17630,
17220,
17320,
93743,
32.209297161976814,
-352.47914434790073,
-85.271553017936,
-267.2075913299647,
15792.724525667423,
18965.5,
22138.27547433258,
-0.3345838996422533,
17536,
18965.5,
17793.13499706376,
690.9501294958691,
3675
],
[
17390,
17730,
17070,
17580,
146730,
35.85890080067885,
-359.0211877168513,
-140.02147995771907,
-218.9997077591322,
15659.519834610108,
18891.5,
22123.480165389894,
-0.34216236565544217,
17514,
18891.5,
17750.50799765101,
688.7394059604499,
150405
]
] | no news data |
0 | [
[
2845,
2880,
2825,
2875,
15788,
32.77478229357331,
-7.963772085100572,
-10.563925930209823,
2.6001538451092507,
2824.1853888616547,
2866.5,
2908.8146111383453,
-0.029523538209206557,
2873,
2866.5,
2866.224462477157,
74.8626058447672,
-6609
],
[
2850,
2875,
2800,
2805,
21108,
28.24534995807319,
-12.30266625929653,
-10.911673996027165,
-1.3909922632693643,
2815.4950242962313,
2864.75,
2914.0049757037687,
-0.03438692779737754,
2853,
2864.75,
2853.9795699817255,
74.87241971299812,
-27717
],
[
2775,
2870,
2775,
2830,
10738,
31.866854641639268,
-13.567581452648938,
-11.442855487351519,
-2.1247259652974186,
2814.563197834401,
2864.5,
2914.436802165599,
-0.03486598161326524,
2845,
2864.5,
2849.1836559853805,
76.31010401921255,
-16979
],
[
2830,
2940,
2795,
2870,
23096,
37.3179855508749,
-11.213112371056923,
-11.3969068640926,
0.18379449303567696,
2814.563197834401,
2864.5,
2914.436802165599,
-0.03486598161326524,
2845,
2864.5,
2853.3469247883045,
81.21652516069737,
6117
],
[
2870,
2875,
2825,
2870,
9808,
37.317985550874894,
-9.240658106321916,
-10.965657112538462,
1.724999006216546,
2818.183662447816,
2862.25,
2906.316337552184,
-0.030791396664990128,
2850,
2862.25,
2856.6775398306436,
78.98677336350471,
6117
],
[
2840,
2870,
2830,
2870,
5669,
37.3179855508749,
-7.589981310802614,
-10.290521952191293,
2.700540641388679,
2818.3091751556467,
2861.75,
2905.1908248443533,
-0.030359622499766436,
2849,
2861.75,
2859.342031864515,
76.20200383754009,
6117
],
[
2845,
2875,
2825,
2825,
5176,
33.546737988404146,
-9.799964091397214,
-10.192410380032477,
0.3924462886352629,
2813.50853174264,
2859,
2904.49146825736,
-0.03182334260745707,
2853,
2859,
2852.473625491612,
74.33043213485865,
941
],
[
2825,
2855,
2800,
2840,
12976,
35.873064991974644,
-10.223170382844728,
-10.198562380594927,
-0.024608002249800975,
2812.3765957343508,
2858.5,
2904.6234042656492,
-0.032271054235192755,
2855,
2858.5,
2849.9789003932897,
72.94968698236876,
13917
],
[
2815,
2845,
2775,
2815,
7794,
33.75230589242707,
-12.432540891724784,
-10.645358082820898,
-1.7871828089038857,
2806.1996316870823,
2855.5,
2904.8003683129177,
-0.03453011263380685,
2844,
2855.5,
2842.983120314632,
72.7389950550567,
6123
],
[
2800,
2850,
2730,
2850,
41665,
39.173883320336365,
-11.229825012450874,
-10.762251468746895,
-0.4675735437039794,
2805.688957145805,
2855,
2904.311042854195,
-0.03454363772623115,
2840,
2855,
2844.3864962517055,
76.11478112255266,
47788
]
] | no news data |
0 | [
[
6710,
6740,
6570,
6640,
50686,
34.640445536706764,
-21.945232080202004,
47.89048203447817,
-69.83571411468017,
6528.981529150735,
6895.5,
7262.018470849265,
-0.10630656829795235,
6658,
6895.5,
6740.387895709005,
203.55750736272387,
511589
],
[
6640,
6640,
6350,
6390,
97421,
27.651156005042324,
-50.871958150790306,
28.137993997424473,
-79.00995214821478,
6439.8102227698855,
6870.5,
7301.1897772301145,
-0.1253736343003026,
6582,
6870.5,
6670.310316567204,
209.73197112252933,
414168
],
[
6350,
6500,
6320,
6500,
24445,
33.96456553830036,
-64.1806813325802,
9.674258931423537,
-73.85494026400374,
6391.464804330044,
6853,
7314.535195669956,
-0.13469581078942244,
6562,
6853,
6636.248253253763,
207.60825889949155,
438613
],
[
6570,
6630,
6510,
6550,
27551,
36.669801889723296,
-69.88773589002267,
-6.238140032865704,
-63.64959585715697,
6355.303768181558,
6835.5,
7315.696231818442,
-0.1405006895818718,
6552,
6835.5,
6618.998602603011,
202.06481183524215,
466164
],
[
6480,
6850,
6480,
6790,
103719,
47.73722601269418,
-54.41733435080914,
-15.873978896454393,
-38.54335545435475,
6350.394899285278,
6830,
7309.605100714722,
-0.14044073227371057,
6574,
6830,
6653.198882082409,
214.06018241843913,
569883
],
[
7280,
7300,
6830,
6860,
436617,
50.45674279965022,
-36.09246323774187,
-19.917675764711888,
-16.17478747302998,
6349.798140324872,
6823,
7296.201859675128,
-0.13870785861794743,
6618,
6823,
6694.559105665928,
235.19874081712203,
1006500
],
[
6860,
6950,
6860,
6900,
77546,
51.9939825291244,
-18.133177172087926,
-19.560776046187097,
1.4275988740991714,
6364.577251991566,
6809,
7253.422748008434,
-0.13053979967937546,
6720,
6809,
6735.647284532743,
224.8274021873276,
1084046
],
[
6880,
6890,
6770,
6790,
60688,
47.618276898685856,
-12.630794332362711,
-18.17477970342222,
5.5439853710595095,
6387.401327959688,
6787.5,
7187.598672040312,
-0.11789279470801078,
6778,
6787.5,
6746.517827626194,
218.0540163168042,
1023358
],
[
6710,
6840,
6680,
6680,
56109,
43.66119269023169,
-16.950798724802553,
-17.92998350769829,
0.9791847828957359,
6399.964142888152,
6764,
7128.035857111848,
-0.10763922445648956,
6804,
6764,
6733.214262100955,
213.9073008656039,
967249
],
[
6690,
6750,
6600,
6640,
94558,
42.285120621929906,
-23.333129246232602,
-19.010612655405154,
-4.322516590827448,
6403.210591534606,
6743,
7082.789408465394,
-0.10078285880628636,
6774,
6743,
6714.571409680764,
209.3424936609179,
872691
]
] | no news data |
0 | [
[
3960,
3975,
3770,
3830,
204708,
22.115398306600767,
-355.9102858866936,
-414.68454658572597,
58.77426069903237,
3826.6411293750625,
4090,
4353.3588706249375,
-0.1287818438263753,
3920,
4090,
3976.9353051589496,
266.87406002008373,
-2016276
],
[
3800,
3800,
3670,
3715,
159093,
20.59055978752076,
-354.4546329475297,
-402.63856385808674,
48.183930910557024,
3769.9683217444,
4059.75,
4349.5316782556,
-0.1427583857407969,
3871,
4059.75,
3924.5482441271597,
259.24019859007774,
-2175369
],
[
3700,
3770,
3650,
3720,
70750,
20.84609941482843,
-348.87593468524983,
-391.8860380235194,
43.01010333826957,
3717.13410656092,
4035.5,
4353.86589343908,
-0.1577826259145483,
3827,
4035.5,
3883.638595301728,
249.29447011935792,
-2104619
],
[
3720,
3770,
3705,
3760,
78918,
22.981387531898363,
-337.3384823750848,
-380.9765268938325,
43.63804451874768,
3679.025173400534,
4018.5,
4357.974826599466,
-0.16895599183748455,
3797,
4018.5,
3858.9108762413825,
236.13057939654664,
-2025701
],
[
3760,
3805,
3685,
3785,
61512,
24.354890861686723,
-322.4605527033018,
-369.27333205572637,
46.81277935242457,
3657.7952381565956,
3995.75,
4333.704761843404,
-0.16915711035145062,
3762,
3995.75,
3844.128700993106,
227.83553801107905,
-1964189
],
[
3775,
3950,
3770,
3875,
123892,
29.246683217262728,
-299.94980378434593,
-355.4086264014503,
55.458822617104374,
3663.163335601539,
3975,
4286.836664398461,
-0.15689895064073506,
3771,
3975,
3850.302960794485,
224.41871386743057,
-1840297
],
[
3875,
3935,
3800,
3860,
79663,
28.911111475967846,
-280.0915269528641,
-340.34520651173307,
60.25367955886895,
3661.7152403055193,
3957.75,
4253.784759694481,
-0.14959750347772394,
3800,
3957.75,
3852.2423686355883,
218.03166287689982,
-1919960
],
[
3860,
3860,
3725,
3750,
55093,
26.509025068717452,
-270.1160504956879,
-326.2993753085241,
56.18332481283619,
3641.859919348256,
3938,
4234.140080651744,
-0.15040125985360286,
3806,
3938,
3831.793894908471,
212.10082981426413,
-1975053
],
[
3760,
3850,
3740,
3755,
39419,
26.806710175797566,
-258.823400274302,
-312.8041803016797,
53.980780027377705,
3622.7644344269224,
3921.75,
4220.735565573078,
-0.15247558644639653,
3805,
3921.75,
3816.435115926777,
204.80791339895956,
-1935634
],
[
3755,
3785,
3700,
3770,
55791,
27.752193134253154,
-245.82974667892267,
-299.4092935771283,
53.57954689820565,
3619.6474617177937,
3901.75,
4183.852538282206,
-0.14460308235135838,
3802,
3901.75,
3807.148092741422,
196.2502052990339,
-1879843
]
] | no news data |
0 | [
[
1966,
1993,
1927,
1938,
289429,
15.16409327365817,
-116.65114591904535,
-121.14467680292974,
4.4935308838843895,
1927.9272124653469,
2080.85,
2233.7727875346527,
-0.14698107747762013,
1975.4,
2080.85,
2005.9723818718867,
78.7386911723223,
-11963477
],
[
2065,
2425,
2005,
2025,
21735862,
33.64532342852149,
-108.32608398023694,
-118.58095823839119,
10.254874258154246,
1923.6627672785005,
2074.35,
2225.0372327214995,
-0.14528621758285684,
1978.4,
2074.35,
2009.7779054975094,
107.90021323144214,
9772385
],
[
1985,
1994,
1853,
1919,
1790586,
26.166033633120954,
-109.02495472356122,
-116.6697575354252,
7.644802811863983,
1902.6122048373848,
2062.0499999999997,
2221.4877951626145,
-0.15464008647958574,
1962.8,
2062.0499999999997,
1991.6223243980075,
112.47876942919626,
7981799
],
[
1918,
1985,
1881,
1892,
769714,
24.662166522346407,
-110.48389955410244,
-115.43258593916066,
4.948686385058224,
1880.0982849020322,
2048.15,
2216.2017150979677,
-0.16410098391032663,
1948.0000000000002,
2048.15,
1971.6978595184062,
111.87314304139653,
7212085
],
[
1892,
1907,
1861,
1867,
531857,
23.32538243522779,
-112.36217371416592,
-114.81850349416172,
2.456329779995798,
1860.0601020658708,
2031.7499999999998,
2203.4398979341286,
-0.16900691318728084,
1928.2000000000003,
2031.7499999999998,
1950.758287614725,
107.16791853843965,
6680228
],
[
1853,
1886,
1850,
1859,
282237,
22.897666018755935,
-113.19145205935388,
-114.49309320720016,
1.3016411478462828,
1838.0093779488454,
2017.4499999999998,
2196.8906220511544,
-0.17788854450038863,
1912.4,
2017.4499999999998,
1932.40663009178,
102.08449578569396,
6397991
],
[
1851,
1911,
1847,
1852,
349477,
22.508736417461733,
-113.10964504137405,
-114.21640357403496,
1.1067585326609048,
1819.9898729185368,
2002.5499999999997,
2185.1101270814625,
-0.18232765931583517,
1877.8000000000002,
2002.5499999999997,
1916.3253040734241,
99.36417465814439,
6048514
],
[
1853,
1870,
1815,
1824,
273286,
20.97409245667228,
-113.99017065359658,
-114.17115698994729,
0.18098633635071337,
1797.4517576207509,
1987.7499999999998,
2178.0482423792487,
-0.1914710022681413,
1858.8000000000002,
1987.7499999999998,
1897.8602432587393,
96.19530503970552,
5775228
],
[
1830,
1854,
1802,
1802,
421875,
19.83008108350236,
-115.13599361868728,
-114.36412431569529,
-0.7718693029919876,
1775.048978393752,
1971.85,
2168.651021606248,
-0.19961053995613057,
1840.8000000000002,
1971.85,
1878.6881946069916,
93.0384975368694,
5353353
],
[
1809,
1825,
1796,
1825,
225968,
24.468451125698717,
-112.88686923385899,
-114.06867329932803,
1.1818040654690378,
1759.1910539523917,
1958.85,
2158.5089460476083,
-0.2038532261761833,
1832.4,
1958.85,
1867.9505556855934,
88.46431914137872,
5579321
]
] | no news data |
0 | [
[
11440,
11530,
11250,
11380,
73458,
34.77493355392066,
-364.5263180231577,
-274.27546320033144,
-90.25085482282628,
10815.579057089335,
12343,
13870.420942910665,
-0.2474958993616892,
11648,
12343,
11770.024981483488,
597.5409406755944,
-205428
],
[
11470,
11470,
10970,
11120,
199783,
32.40313982027925,
-399.0081148494264,
-299.2219935301504,
-99.78612131927599,
10657.36669997872,
12254,
13850.63330002128,
-0.2605897339678929,
11466,
12254,
11640.019985186791,
590.5737306273376,
-405211
],
[
11120,
11930,
11110,
11800,
139555,
43.29605519556685,
-367.23165236460045,
-312.82392529704043,
-54.40772706756002,
10671.172387989094,
12170,
13668.827612010906,
-0.24631513755314804,
11498,
12170,
11672.015988149433,
606.9613212968135,
-265656
],
[
11800,
12240,
11640,
12050,
118196,
46.696892926749776,
-318.2075674848693,
-313.9006537346062,
-4.3069137502631065,
10860.319746466252,
12070,
13279.680253533748,
-0.20044411823260122,
11540,
12070,
11747.612790519546,
606.4640840613268,
-147460
],
[
12050,
12170,
11790,
11790,
99644,
43.75759185501952,
-296.91282784992654,
-310.50308855767025,
13.59026070774371,
11094.616980323623,
11966.5,
12838.383019676377,
-0.14572064006624785,
11628,
11966.5,
11756.090232415638,
590.2880780569463,
-247104
],
[
11910,
12470,
11790,
12410,
154426,
51.583775477691724,
-227.3866036020354,
-293.8797915665433,
66.49318796450791,
11135.088403848307,
11948,
12760.911596151693,
-0.13607492402940957,
11834,
11948,
11886.87218593251,
596.6960724814502,
-92678
],
[
12520,
12550,
12080,
12270,
133914,
49.89540515893136,
-181.49128142944755,
-271.4020895391242,
89.91080810967662,
11172.205541725865,
11928,
12683.794458274135,
-0.12672609964355042,
12064,
11928,
11963.49774874601,
587.6463530184894,
-226592
],
[
12470,
12470,
12000,
12350,
73157,
50.88468274981704,
-137.08336483919447,
-244.53834459913827,
107.4549797599438,
11188.315668715619,
11919.5,
12650.684331284381,
-0.12268708104943683,
12174,
11919.5,
12040.798198996808,
579.2430420885973,
-153435
],
[
12350,
12640,
12220,
12380,
124008,
51.273212561182156,
-98.3354716150443,
-215.29777000231948,
116.96229838727518,
11197.093687390752,
11915,
12632.906312609248,
-0.12050462653952965,
12240,
11915,
12108.638559197447,
567.868539082269,
-29427
],
[
12300,
12750,
11820,
11930,
182121,
45.46360014837709,
-102.7542393554977,
-192.78906387295513,
90.03482451745742,
11198.476887191475,
11899,
12599.523112808525,
-0.11774487146962354,
12268,
11899,
12072.910847357958,
593.7350720049641,
-211548
]
] | no news data |
0 | [
[
20950,
21200,
20250,
20350,
83058,
21.027454942696384,
-1527.4031042677962,
-1669.661023959842,
142.2579196920458,
19996.917986606022,
21970,
23943.082013393978,
-0.17961602306727154,
20860,
21970,
21165.59135067899,
883.6012354379131,
-1862001
],
[
20350,
20350,
19530,
19540,
105042,
18.971312853215974,
-1565.6889708178169,
-1648.8666133314368,
83.17764251361996,
19714.379096257526,
21752,
23789.620903742474,
-0.18735021181891082,
20468,
21752,
20840.473080543194,
879.0582900494908,
-1967043
],
[
19480,
19480,
19130,
19180,
91812,
18.123107061693116,
-1606.560359473042,
-1640.405362559758,
33.84500308671613,
19324.775795674297,
21553.5,
23782.224204325703,
-0.20680856513565804,
20124,
21553.5,
20508.378464434554,
845.5541264745273,
-2058855
],
[
19180,
19600,
19180,
19550,
45454,
21.983861715003506,
-1590.758053040834,
-1630.4759006559734,
39.71784761513936,
19106.507789115632,
21373.5,
23640.492210884368,
-0.21213111665233747,
19894,
21373.5,
20316.702771547643,
815.1574031549183,
-2013401
],
[
19510,
21250,
19470,
20850,
106622,
33.79583541099292,
-1456.5453280236798,
-1595.6897861295147,
139.14445810583493,
19088.095469479158,
21283.5,
23478.904530520842,
-0.2063010811681201,
19894,
21283.5,
20423.362217238115,
884.0747315009955,
-1906779
],
[
20950,
21600,
20500,
20900,
55356,
34.20842629839931,
-1330.8054969928744,
-1542.7129283021866,
211.9074313093122,
19087.702944258694,
21198.5,
23309.297055741306,
-0.19914588822240314,
20004,
21198.5,
20518.689773790495,
899.4979649652101,
-1851423
],
[
21300,
21550,
21000,
21500,
55102,
39.1122011879156,
-1169.2622618890491,
-1468.0227950195592,
298.7605331305101,
19154.39573690258,
21133.5,
23112.60426309742,
-0.1872954563226554,
20396,
21133.5,
20714.951819032398,
881.6766817534094,
-1796321
],
[
21300,
21700,
21300,
21650,
29952,
40.310007148023196,
-1017.4063111736432,
-1377.899498250376,
360.49318707673274,
19254.51525134255,
21071,
22887.48474865745,
-0.17241561849532067,
20890,
21071,
20901.96145522592,
847.2712044853088,
-1766369
],
[
21350,
21750,
21250,
21550,
22640,
39.74860826112509,
-894.8136852721291,
-1281.2823356547267,
386.4686503825976,
19373.869974220044,
21006,
22638.130025779956,
-0.15539655582023762,
21290,
21006,
21031.569164180735,
822.4661184506439,
-1789009
],
[
21550,
21550,
20650,
20750,
45992,
35.49024820850591,
-852.3856885085843,
-1195.5030062254982,
343.11731771691393,
19350.223989548722,
20983.5,
22616.776010451278,
-0.15567241027009585,
21270,
20983.5,
20975.25533134459,
828.0042528470265,
-1835001
]
] | [부고] 신다미(SBS Biz 기자)씨 모친상: ▲ 심봉순(향년 61세)씨 별세, 신철씨 부인상, 신동·신다미(SBS Biz 기자)씨 모친상 = 12일, 서울대학교병원장례식장 7호실, 발인 14일 오전 8시30분. ☎ 02-2072-2010당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
1048,
1048,
996,
1013,
333050,
25.406754834323053,
-21.143261379771957,
-9.204139718535297,
-11.93912166123666,
1015.1734518666395,
1093.2500000000002,
1171.326548133361,
-0.14283384062814677,
1039.4,
1093.2500000000002,
1056.0154262368972,
35.410028419175944,
-964520
],
[
1019,
1027,
997,
999,
168112,
23.62411907925246,
-24.864530268130693,
-12.336217828454377,
-12.528312439676316,
999.5841755350419,
1088.1500000000003,
1176.7158244649588,
-0.16278238196013126,
1030.2,
1088.1500000000003,
1044.6123409895179,
35.02359781780624,
-1132632
],
[
1000,
1029,
1000,
1023,
117050,
32.38279613032119,
-25.58216794113946,
-14.985407850991393,
-10.596760090148067,
991.3184114948399,
1083.7000000000003,
1176.0815885051607,
-0.1704929196367267,
1024.2000000000003,
1083.7000000000003,
1040.2898727916145,
34.66476940224866,
-1015582
],
[
1022,
1035,
1000,
1024,
127523,
32.728961686994666,
-25.77311292208765,
-17.142948865210645,
-8.630164056877003,
984.3276730711042,
1079.1500000000003,
1173.9723269288963,
-0.17573521184060797,
1018.6000000000001,
1079.1500000000003,
1037.0318982332917,
34.688714444945184,
-888059
],
[
1023,
1036,
1010,
1025,
94076,
33.097813262141884,
-25.5492309222941,
-18.82420527662734,
-6.725025645666761,
978.1609452837212,
1075.65,
1173.139054716279,
-0.18126538319393642,
1016.8,
1075.65,
1034.6255185866335,
34.06809198459195,
-793983
],
[
1015,
1041,
1013,
1017,
90164,
31.60484082756075,
-25.720842108526313,
-20.203532643007136,
-5.517309465519176,
971.89171100769,
1070.6000000000001,
1169.3082889923103,
-0.18439807396284352,
1017.6,
1070.6000000000001,
1031.1004148693069,
33.63465684283538,
-884147
],
[
1017,
1018,
1001,
1013,
111312,
30.855398302095242,
-25.881268626417523,
-21.339079839689216,
-4.542188786728307,
966.7403019779024,
1064.9,
1163.0596980220978,
-0.18435477138153383,
1020.4000000000001,
1064.9,
1027.4803318954455,
32.44646706834714,
-995459
],
[
1013,
1030,
1009,
1021,
88927,
34.21528330215147,
-25.07383904782614,
-22.0860316813166,
-2.9878073665095393,
965.2649824089339,
1059.1000000000001,
1152.9350175910663,
-0.1771976538401779,
1020.0000000000001,
1059.1000000000001,
1026.1842655163564,
31.628862277750915,
-906532
],
[
1022,
1022,
1000,
1018,
178400,
33.5567734445109,
-24.39481200992327,
-22.547787747037937,
-1.8470242628853342,
964.9112381674659,
1053.25,
1141.5887618325341,
-0.16774509723718803,
1018.8000000000001,
1053.25,
1024.547412413085,
30.94108640076871,
-1084932
],
[
1019,
1026,
1012,
1015,
56204,
32.87538053174716,
-23.824123453048742,
-22.8030548882401,
-1.0210685648086404,
967.4291321661256,
1046.95,
1126.4708678338745,
-0.1519095808469831,
1016.8000000000001,
1046.95,
1022.6379299304681,
29.731008800713806,
-1141136
]
] | no news data |
0 | [
[
3000,
3000,
2900,
2975,
73196,
42.39057318742917,
0.5970505020491146,
13.987686495709646,
-13.390635993660531,
2924.630888047947,
3028.75,
3132.869111952053,
-0.06875385023660131,
2994,
3028.75,
3016.653452376963,
74.60824498333247,
198993
],
[
2975,
2975,
2910,
2950,
38733,
39.6048346811684,
-5.159079488485077,
10.158333298870701,
-15.317412787355778,
2915.6723838774697,
3025.5,
3135.3276161225303,
-0.07260129970089595,
2986,
3025.5,
3003.32276190157,
73.9219417702373,
160260
],
[
2950,
3000,
2945,
2995,
59989,
46.42911792689467,
-6.020331424219876,
6.922600354252586,
-12.942931778472461,
2918.2556370739653,
3026.5,
3134.7443629260347,
-0.07153105100018813,
2981,
3026.5,
3001.658209521256,
72.57037450093463,
220249
],
[
2995,
3045,
2970,
3010,
53898,
48.517351987749,
-5.429912497240821,
4.452097783953905,
-9.882010281194725,
2920.311037488879,
3027.5,
3134.688962511121,
-0.07081021470594298,
2985,
3027.5,
3003.326567617005,
72.7439191794393,
274147
],
[
3035,
3050,
2995,
3040,
58761,
52.50496724007521,
-2.512291827986246,
3.0592198615658748,
-5.571511689552121,
2924.1699475574164,
3030,
3135.8300524425836,
-0.06985482009411456,
2994,
3030,
3010.661254093604,
71.47649638090793,
332908
],
[
3040,
3060,
2995,
2995,
35953,
46.66608541221088,
-3.787520171698816,
1.6898718549129368,
-5.477392026611753,
2923.079780314572,
3029.5,
3135.920219685428,
-0.07025596282253048,
2998,
3029.5,
3007.529003274883,
71.01388949655737,
296955
],
[
2995,
3010,
2970,
2985,
33637,
45.456334723959586,
-5.541188872080966,
0.2436597095141564,
-5.7848485815951225,
2921.8061274335632,
3029,
3136.1938725664368,
-0.07077839060180705,
3005,
3029,
3003.0232026199064,
68.7986116753747,
263318
],
[
2985,
3105,
2975,
3005,
147001,
48.34074682374941,
-5.2565567840943,
-0.856383589207535,
-4.400173194886765,
2922.3179015252645,
3029.25,
3136.1820984747355,
-0.07059971839546789,
3007,
3029.25,
3003.418562095925,
73.17013941284793,
410319
],
[
3015,
3020,
2985,
3005,
43668,
48.34074682374941,
-4.9736506549415935,
-1.6798370023543467,
-3.2938136525872466,
2925.4235867019675,
3030.5,
3135.5764132980325,
-0.06934592529155753,
3006,
3030.5,
3003.7348496767404,
70.4437008833588,
410319
],
[
3005,
3030,
2990,
3000,
25712,
47.61073937530482,
-5.094181173070865,
-2.3627058364976508,
-2.7314753365732143,
2927.5518315365316,
3024.5,
3121.4481684634684,
-0.06410855907652067,
2998,
3024.5,
3002.9878797413926,
68.26915082026176,
384607
]
] | no news data |
0 | [
[
2500,
2540,
2345,
2345,
130945,
43.60645274553608,
157.46552099238352,
248.3896456465592,
-90.92412465417567,
2397.6896705411477,
2634.25,
2870.8103294588523,
-0.17960355278265333,
2552,
2634.25,
2563.53992740167,
205.1382241628608,
5062887
],
[
2345,
2675,
2240,
2470,
366529,
49.96484667527609,
137.82212453717648,
226.27614142468266,
-88.45401688750619,
2378.102648860699,
2625.75,
2873.397351139301,
-0.18862980187702638,
2504,
2625.75,
2544.8319419213362,
221.55692243694216,
5429416
],
[
2470,
2510,
2370,
2465,
73452,
49.72334340550058,
120.46251620859948,
205.11341638146604,
-84.65090017286656,
2360.851089763444,
2611.75,
2862.648910236556,
-0.19213087794509875,
2450,
2611.75,
2528.865553537069,
215.7314279771606,
5355964
],
[
2460,
2465,
2325,
2445,
95559,
48.709166243386484,
103.89344966958788,
184.8694230390904,
-80.97597336950253,
2344.7379225212367,
2596,
2847.2620774787633,
-0.1935763308773215,
2444,
2596,
2512.0924428296553,
210.32204026450628,
5260405
],
[
2425,
2465,
2370,
2445,
37375,
48.709166243386484,
89.72801634506777,
165.8411417002859,
-76.11312535521813,
2327.356519738889,
2587,
2846.643480261111,
-0.20072940105226988,
2434,
2587,
2498.673954263724,
202.08475167418442,
5260405
],
[
2445,
2510,
2395,
2470,
42214,
50.182215578307215,
79.60150287035731,
148.5932139343002,
-68.99171106394289,
2315.3445099702135,
2579.75,
2844.1554900297865,
-0.2049853590695118,
2459,
2579.75,
2492.9391634109797,
195.86441226888556,
5302619
],
[
2470,
2505,
2320,
2320,
92718,
42.3274142350085,
58.79467319221885,
130.63350578588393,
-71.83883259366507,
2280.5449501404582,
2569,
2857.4550498595418,
-0.22456601779645136,
2429,
2569,
2458.351330728784,
195.08838282110804,
5209901
],
[
2320,
2380,
2300,
2320,
24593,
42.3274142350085,
41.823001242768896,
112.87140487726093,
-71.04840363449203,
2248.8517643929627,
2558,
2867.1482356070373,
-0.24171089570526766,
2400,
2558,
2430.6810645830274,
186.86778404817176,
5209901
],
[
2320,
2395,
2250,
2315,
87025,
42.072827841308275,
27.65063146764078,
95.8272501953369,
-68.17661872769612,
2217.1531207408884,
2544.25,
2871.3468792591116,
-0.2571263667164088,
2374,
2544.25,
2407.544851666422,
183.8772280447309,
5122876
],
[
2300,
2450,
2220,
2385,
101968,
46.88908790640169,
21.815861627097547,
81.02497248168903,
-59.209110854591486,
2203.4555335983014,
2538,
2872.5444664016986,
-0.2636284211203299,
2362,
2538,
2403.0358813331377,
187.17171175582155,
5224844
]
] | no news data |
0 | [
[
2540,
2540,
2420,
2420,
75080,
25.811198476002378,
-47.04644881458444,
-18.69714059899836,
-28.349308215586078,
2439.249424792391,
2622.25,
2805.250575207609,
-0.13957523135292899,
2494,
2622.25,
2533.9480040628077,
80.79441085244936,
-375976
],
[
2400,
2490,
2400,
2475,
27247,
34.523745107917506,
-49.95624147058379,
-24.94896077331545,
-25.007280697268342,
2422.3459645701787,
2616.5,
2810.6540354298213,
-0.14840744156684219,
2482,
2616.5,
2522.158403250246,
81.45195293441726,
-348729
],
[
2475,
2490,
2430,
2455,
34611,
33.00582356883804,
-53.2621332498361,
-30.61159526861958,
-22.650537981216516,
2400.5853848432325,
2607.25,
2813.9146151567675,
-0.1585307240631067,
2474,
2607.25,
2508.726722600197,
79.9196705819589,
-383340
],
[
2430,
2470,
2380,
2425,
61592,
30.81706133170275,
-57.63840591734288,
-36.01695739836424,
-21.62144851897864,
2376.4843566152795,
2593.5,
2810.5156433847205,
-0.1673534940310164,
2459,
2593.5,
2491.981378080158,
80.63969411181898,
-444932
],
[
2445,
2460,
2405,
2425,
23916,
30.817061331702753,
-60.4102616435398,
-40.895618247399355,
-19.514643396140443,
2356.391072427548,
2579.75,
2803.108927572452,
-0.17316323486574445,
2440,
2579.75,
2478.585102464126,
78.80828738954621,
-444932
],
[
2425,
2480,
2425,
2465,
37912,
37.25161824841418,
-58.70262425929468,
-44.45701944977842,
-14.245604809516259,
2344.7685813547296,
2569.5,
2794.2314186452704,
-0.17492229511209997,
2449,
2569.5,
2475.868081971301,
77.10769543315006,
-407020
],
[
2440,
2460,
2380,
2390,
45385,
31.361746515941896,
-62.67866192965221,
-48.10134794575318,
-14.577313983899025,
2326.3446855267953,
2553,
2779.6553144732047,
-0.17755998000251055,
2432,
2553,
2458.694465577041,
77.67143147363934,
-452405
],
[
2390,
2420,
2355,
2360,
29042,
29.361930792538157,
-67.47266680608982,
-51.97561171782051,
-15.497055088269306,
2308.9484476891375,
2534.25,
2759.5515523108625,
-0.1778053091138305,
2413,
2534.25,
2438.955572461633,
76.76632922552224,
-481447
],
[
2360,
2415,
2325,
2350,
40460,
28.70486526956375,
-71.25745505052282,
-55.83198038436098,
-15.42547466616184,
2290.693268235111,
2517,
2743.306731764889,
-0.1798225917877543,
2398,
2517,
2421.1644579693066,
77.71159142369923,
-521907
],
[
2335,
2360,
2300,
2330,
50976,
27.384936524831936,
-75.00613581125526,
-59.66681146973984,
-15.339324341515422,
2276.926779443732,
2497.75,
2718.573220556268,
-0.17681771238616203,
2379,
2497.75,
2402.931566375445,
76.44647775057787,
-572883
]
] | no news data |
0 | [
[
165600,
165600,
161000,
163500,
2307,
49.46735447469276,
-1915.323875270551,
-2583.863871181283,
668.5399959107317,
159657.61653679205,
163320,
166982.38346320795,
-0.044849172951358714,
163260,
163320,
163368.71810895245,
3161.2633323642167,
-23695
],
[
163100,
163400,
160000,
160200,
3368,
42.446663023028606,
-2035.4665337617917,
-2474.184403697385,
438.71786993559317,
159235.3850091847,
163150,
167064.6149908153,
-0.04798792510959592,
163080,
163150,
162734.97448716196,
3185.4588086239155,
-27063
],
[
160400,
162700,
159600,
162200,
3125,
47.32597355564307,
-1946.855037892965,
-2368.718530536501,
421.8634926435361,
159293.1257917829,
163175,
167056.8742082171,
-0.04757927633788397,
163080,
163175,
162627.97958972957,
3179.354608007922,
-23938
],
[
161800,
161800,
159700,
160000,
2742,
43.0067838077201,
-2030.7422700425377,
-2301.1232784377084,
270.38100839517074,
158940.01021973672,
163060,
167179.98978026328,
-0.050533420584610286,
162300,
163060,
162102.38367178367,
3130.829278864499,
-26680
],
[
160000,
160000,
158700,
159000,
2816,
41.16761968566583,
-2153.0956026948406,
-2271.517743289135,
118.42214059429443,
158597.64392967513,
162660,
166722.35607032487,
-0.04994904795677937,
160980,
162660,
161481.90693742695,
3000.055758945606,
-29496
],
[
159100,
161000,
158900,
160300,
4308,
44.49096329796783,
-2120.7160701267712,
-2241.3574086566623,
120.64133852989107,
158732.42521288624,
162315,
165897.57478711376,
-0.04414348380758103,
160340,
162315,
161245.52554994158,
2935.766061878063,
-25188
],
[
160200,
161000,
159000,
160700,
1117,
45.51089207882546,
-2039.2709540677315,
-2200.9401177388763,
161.66916367114482,
158628.30983567843,
162125,
165621.69016432157,
-0.04313573063156907,
160440,
162125,
161136.42043995328,
2868.9256288867723,
-24071
],
[
160700,
164100,
159700,
163400,
2736,
51.9312265457937,
-1736.8365075363836,
-2108.119395698378,
371.2828881619944,
158682.72773297114,
162215,
165747.27226702886,
-0.043550501088418014,
160680,
162215,
161589.13635196263,
2978.2880839662885,
-21335
],
[
163400,
164200,
161900,
163500,
1855,
52.1560779729958,
-1472.1162259800767,
-1980.918761754718,
508.8025357746412,
158764.9591015751,
162320,
165875.0408984249,
-0.04380286962080943,
161380,
162320,
161971.30908157013,
2929.8389351115534,
-19480
],
[
163400,
163500,
162200,
163500,
2722,
52.156077972995796,
-1247.9380426982825,
-1834.322617943431,
586.3845752451484,
158766.43629376817,
162355,
165943.56370623183,
-0.044206383619005606,
162280,
162355,
162277.04726525611,
2813.421868317871,
-19480
]
] | no news data |
0 | [
[
2040,
2040,
1953,
1964,
105921,
32.448581434033855,
-6.671042764854064,
28.75742858042426,
-35.428471345278325,
1919.731383443311,
2166.2,
2412.668616556689,
-0.22755850480720985,
2032.8,
2166.2,
2056.9988552836753,
123.1836211448133,
460606
],
[
1969,
2040,
1940,
2040,
107575,
41.637746138886946,
-8.874472251155566,
21.231048414108297,
-30.105520665263864,
1912.8869816043573,
2151.2,
2389.513018395642,
-0.2215628657452979,
2031.8,
2151.2,
2053.5990842269402,
121.52764820589806,
568181
],
[
2040,
2190,
2040,
2090,
133114,
46.76817870045942,
-6.511068318757225,
15.682625067535195,
-22.19369338629242,
1917.1129386278885,
2138.45,
2359.787061372111,
-0.20700700168076067,
2036.8,
2138.45,
2060.8792673815524,
123.56138761976248,
701295
],
[
2135,
2190,
2050,
2180,
99270,
54.518411393744884,
2.594288817096185,
13.064957817447395,
-10.47066900035121,
1930.8832563659807,
2129.95,
2329.016743634019,
-0.18692151800184895,
2063.8,
2129.95,
2084.703413905242,
124.73557421835088,
800565
],
[
2190,
2280,
2140,
2255,
132172,
59.77434615282163,
15.681457070917531,
13.588257668141424,
2.093199402776108,
1935.1605320631643,
2127.95,
2320.7394679368354,
-0.18119736642010909,
2105.8,
2127.95,
2118.762731124194,
125.82589034561153,
932737
],
[
2690,
2690,
2180,
2210,
290198,
55.62108063611643,
22.16648681882998,
15.303903498279135,
6.862583320550845,
1949.2104942634576,
2121.95,
2294.6895057365423,
-0.16281204150573045,
2155,
2121.95,
2137.0101848993554,
153.26689817806783,
642539
],
[
2220,
2590,
2215,
2525,
1212721,
70.87596983612579,
52.12294617324733,
22.667712033272778,
29.45523413997455,
1893.0609486100127,
2134.2,
2375.3390513899867,
-0.2259760579045891,
2252,
2134.2,
2214.6081479194845,
169.46211973677728,
1855260
],
[
2530,
2780,
2430,
2680,
800169,
75.3635855839041,
87.36378531219816,
35.60692668905786,
51.7568586231403,
1815.1675735672684,
2157.7,
2500.2324264327312,
-0.3174977303913718,
2370,
2157.7,
2307.6865183355876,
182.35768261272176,
2655429
],
[
2700,
2850,
2510,
2550,
523387,
66.15629771687581,
103.60816030354499,
49.20717341195528,
54.40098689158971,
1790.600897650849,
2175.45,
2560.2991023491504,
-0.35381102976317613,
2444,
2175.45,
2356.1492146684704,
193.6178481403845,
2132042
],
[
2555,
2635,
2470,
2600,
178954,
67.78642111553513,
119.14311894003004,
63.19436251757024,
55.948756422459795,
1767.8787999214558,
2196.95,
2626.0212000785436,
-0.3906062496447748,
2513,
2196.95,
2404.919371734776,
191.57371613035704,
2310996
]
] | no news data |
0 | [
[
1337,
1376,
1261,
1285,
870949,
39.322045856439715,
-11.795895881859451,
8.931345483995493,
-20.727241365854944,
1285.9529252682594,
1402.4500000000003,
1518.9470747317412,
-0.16613365857141554,
1338.8,
1402.4500000000003,
1351.0189123690272,
75.51270217225856,
29894139
],
[
1285,
1309,
1241,
1260,
323704,
36.91779274638837,
-19.050639604025946,
3.334948466391205,
-22.38558807041715,
1262.1116899957028,
1394.0000000000002,
1525.8883100042976,
-0.18922282640501778,
1315,
1394.0000000000002,
1332.8151298952218,
74.9760805885258,
29570435
],
[
1260,
1283,
1257,
1264,
180355,
37.57545682286371,
-24.19836600054896,
-2.171714426996828,
-22.02665157355213,
1245.238148881965,
1383.45,
1521.6618511180352,
-0.19980751182628234,
1297.8,
1383.45,
1319.0521039161774,
71.47778911791683,
29750790
],
[
1280,
1280,
1253,
1268,
155141,
38.26854491357755,
-27.636631798388407,
-7.264697901275144,
-20.371933897113262,
1230.291847254172,
1374.7500000000002,
1519.2081527458286,
-0.21015916020487843,
1282.8000000000002,
1374.7500000000002,
1308.8416831329419,
68.30080418092277,
29905931
],
[
1280,
1280,
1244,
1251,
201826,
36.41790617142656,
-31.37160777335248,
-12.086079875690611,
-19.28552789766187,
1213.8536787960998,
1365.7000000000003,
1517.5463212039008,
-0.22237141568997654,
1265.6,
1365.7000000000003,
1297.2733465063536,
65.99360388228543,
29704105
],
[
1254,
1269,
1240,
1242,
235918,
35.44075679569245,
-34.65830851985288,
-16.600525604523064,
-18.057782915329817,
1198.1705557082537,
1356.2,
1514.2294442917464,
-0.2330474034681409,
1257.0000000000002,
1356.2,
1286.218677205083,
63.351203604979325,
29468187
],
[
1244,
1257,
1238,
1247,
96825,
36.46075686630936,
-36.43953208454877,
-20.568326900528206,
-15.871205184020567,
1187.2251402750205,
1346.1,
1504.9748597249793,
-0.23605209081788783,
1254.4,
1346.1,
1278.3749417640665,
60.18326049033794,
29565012
],
[
1257,
1298,
1244,
1253,
159063,
37.73212621529431,
-36.94117981091108,
-23.842897482604783,
-13.098282328306297,
1179.8901178038204,
1336.3500000000001,
1492.8098821961798,
-0.2341600362123391,
1252.2,
1336.3500000000001,
1273.2999534112532,
59.74159902674238,
29724075
],
[
1255,
1275,
1246,
1262,
115230,
39.68176548375892,
-36.19527783229569,
-26.313373552542963,
-9.881904279752725,
1174.5635739398706,
1328,
1481.4364260601294,
-0.23107895490983343,
1251,
1328,
1271.0399627290026,
57.54577052483221,
29839305
],
[
1262,
1388,
1258,
1320,
1085873,
50.44917608870053,
-30.571619269764597,
-27.16502269598729,
-3.406596573777307,
1175.6216875890584,
1323.1,
1470.5783124109414,
-0.2229284444273925,
1264.8000000000002,
1323.1,
1280.831970183202,
62.721072630201334,
30925178
]
] | no news data |
0 | [
[
1955,
1979,
1855,
1870,
111372,
18.111826828798904,
-79.20873506475027,
-65.77748130549008,
-13.431253759260187,
1886.6290542199686,
2072.8,
2258.970945780032,
-0.17963232900427595,
1953.2,
2072.8,
1981.6773830644584,
73.4126050709675,
-608241
],
[
1870,
2030,
1846,
1898,
35045,
24.152114121996494,
-81.82956537766586,
-68.98789811992523,
-12.841667257740625,
1867.187701229077,
2057.2,
2247.2122987709226,
-0.18472904799817505,
1936.8000000000002,
2057.2,
1964.9419064515669,
81.31170470875554,
-573196
],
[
1900,
1963,
1898,
1932,
28953,
30.82468404144148,
-80.23814108860938,
-71.23794671366207,
-9.000194374947313,
1856.1665766067622,
2044.8,
2233.4334233932377,
-0.18450060973516996,
1925.4,
2044.8,
1958.3535251612536,
80.14658294384444,
-544243
],
[
1932,
2010,
1930,
1945,
32004,
33.24290618557469,
-77.03986688962073,
-72.39833074885381,
-4.641536140766917,
1849.57577411639,
2033.55,
2217.5242258836097,
-0.18093897458494737,
1920,
2033.55,
1955.682820129003,
80.13611273356983,
-512239
],
[
1945,
2485,
1925,
2055,
3315057,
49.370869515644905,
-64.88122052984772,
-70.8949087050526,
6.0136881752048765,
1853.7689290216726,
2028.3,
2202.8310709783273,
-0.17209591379808442,
1940,
2028.3,
1975.5462561032025,
114.41210468117198,
2802818
],
[
2040,
2435,
2035,
2230,
1957811,
64.19226276022313,
-40.6557144584599,
-64.84706985573406,
24.191355397274165,
1845.4069072258903,
2031.05,
2216.6930927741096,
-0.18280504445888543,
2012,
2031.05,
2026.4370048825622,
134.81124006108826,
4760629
],
[
2200,
2635,
2175,
2465,
2244866,
74.84269396303502,
-2.4658653773617516,
-52.370828960059605,
49.90496358269785,
1782.0645014159866,
2046.8,
2311.5354985840136,
-0.2586823320148656,
2125.4,
2046.8,
2114.14960390605,
158.03900862815337,
7005495
],
[
2490,
2550,
2305,
2400,
647500,
68.75149690774172,
22.29787239702955,
-37.43708868864178,
59.73496108567133,
1753.5541451949152,
2059.55,
2365.545854805085,
-0.2971482652085018,
2219,
2059.55,
2171.3196831248397,
164.2505080118567,
6357995
],
[
2400,
2405,
2280,
2355,
180630,
64.81839369974107,
37.85581085392232,
-22.37850878012896,
60.23431963405128,
1739.72324392454,
2073.05,
2406.3767560754604,
-0.32158100969630277,
2301,
2073.05,
2208.055746499872,
161.44690029672407,
6177365
],
[
2330,
2395,
2245,
2265,
217087,
57.70785075951611,
42.43418644432131,
-9.415969735238905,
51.850156179560216,
1736.666007932908,
2080.55,
2424.4339920670923,
-0.33057027427083424,
2343,
2080.55,
2219.4445971998975,
160.6292645612438,
5960278
]
] | no news data |
0 | [
[
18900,
19010,
18270,
18270,
39618,
38.65219606305797,
-162.43047144934826,
170.80668193629498,
-333.23715338564324,
18093.167253853615,
20029,
21964.832746146385,
-0.19330298528597384,
18970,
20029,
19179.68832614016,
992.6569427077259,
759114
],
[
18270,
18310,
17970,
18110,
39001,
37.536048348120794,
-249.32310696123022,
86.78072415678994,
-336.10383111802014,
17830.865490296535,
19947,
22063.134509703465,
-0.21217571661938783,
18754,
19947,
18965.750660912126,
946.0385896571742,
720113
],
[
18130,
18370,
17580,
17810,
56161,
35.46795739773334,
-338.49171761058096,
1.7262358033157739,
-340.21795341389674,
17510.04424063463,
19815,
22119.95575936537,
-0.23264756592130909,
18434,
19815,
18734.6005287297,
934.8929761102332,
663952
],
[
17810,
18310,
17710,
18310,
45168,
41.27527415842586,
-364.6096693431391,
-71.5409452259752,
-293.0687241171639,
17356.4614901683,
19678,
21999.5385098317,
-0.2359526892805873,
18308,
19678,
18649.68042298376,
910.9720492452167,
709120
],
[
18350,
18850,
18030,
18370,
22049,
41.95037008604457,
-376.1310313063368,
-132.45896244204752,
-243.6720688642893,
17277.844507229325,
19529,
21780.155492770675,
-0.2305448812300348,
18174,
19529,
18593.744338387012,
904.4740457277012,
731169
],
[
18370,
18790,
18050,
18290,
16156,
41.269140757650725,
-387.25311225976475,
-183.41779240559097,
-203.83531985417378,
17189.405484880706,
19393.5,
21597.594515119294,
-0.2273023966916022,
18178,
19393.5,
18532.99547070961,
892.725899604294,
715013
],
[
18380,
18380,
17770,
18030,
28743,
39.04970130823262,
-412.29459320892056,
-229.1931525662569,
-183.10144064266365,
17139.147743647405,
19230,
21320.852256352595,
-0.21745733295398803,
18162,
19230,
18432.39637656769,
872.5311924897015,
686270
],
[
18250,
18690,
18040,
18160,
30881,
40.76504298555798,
-416.8451028618656,
-266.7235426253787,
-150.1215602364869,
17121.216893128865,
19088,
21054.783106871135,
-0.2060753464869169,
18232,
19088,
18377.917101254152,
857.3503930261514,
717151
],
[
18410,
18420,
17710,
17850,
31687,
38.01740037448857,
-440.3892901641775,
-301.45669213313846,
-138.93259803103905,
17118.939761265974,
18928,
20737.060238734026,
-0.1911517581079909,
18140,
18928,
18272.33368100332,
846.8253649528549,
685464
],
[
17850,
18120,
17700,
17880,
16164,
38.44976118753739,
-451.42374699460197,
-331.4501031054312,
-119.97364388917077,
17125.92742324029,
18787,
20448.07257675971,
-0.1768321261254815,
18042,
18787,
18193.866944802656,
816.3378388847939,
701628
]
] | no news data |
0 | [
[
210500,
212000,
199600,
200500,
221831,
48.56962909977272,
-2577.170295579039,
898.6387832876948,
-3475.8090788667337,
203293.80226944602,
224750,
246206.19773055398,
-0.1909339063898018,
211700,
224750,
215452.12658054387,
11249.147581160158,
32607
],
[
198800,
205500,
198100,
204000,
115879,
50.86523812445931,
-3457.9185396732355,
27.32731869550878,
-3485.2458583687444,
201323.34348520555,
224250,
247176.65651479445,
-0.20447408262915898,
210400,
224250,
213161.7012644351,
10974.208468220148,
148486
],
[
207000,
212000,
203500,
205500,
127691,
51.857026638545946,
-3988.898861517111,
-775.9179173470153,
-3212.980944170096,
198812.2450544535,
223150,
247487.7549455465,
-0.2181291054944791,
208400,
223150,
211629.36101154808,
10797.47929191871,
276177
],
[
204000,
210500,
203750,
209000,
72825,
54.18103131228644,
-4080.2492690983054,
-1436.7841876972734,
-2643.465081401032,
197271.54829146765,
221975,
246678.45170853235,
-0.22257868416292237,
206900,
221975,
211103.48880923848,
10508.37362821023,
349002
],
[
212000,
213000,
206000,
209500,
104023,
54.51880251635818,
-4065.4354941935744,
-1962.5144489965337,
-2102.9210451970407,
196683.81437951457,
220450,
244216.18562048543,
-0.21561520181887436,
205700,
220450,
210782.79104739078,
10257.7755119095,
453025
],
[
207000,
209500,
205000,
206500,
78345,
52.03995311493245,
-4246.815750388487,
-2419.3747092749245,
-1827.4410411135623,
195842.12875269915,
218875,
241907.87124730085,
-0.21046598512667825,
206900,
218875,
209926.23283791263,
9846.505832487392,
374680
],
[
206500,
206500,
200000,
203500,
68425,
49.610747434188404,
-4579.842267345899,
-2851.4682208891195,
-1728.3740464567795,
195317.41471527383,
217050,
238782.58528472617,
-0.20025418368787073,
206800,
217050,
208640.98627033012,
9607.469701595435,
306255
],
[
202000,
217000,
202000,
210500,
146122,
54.90077504234446,
-4230.1639855621615,
-3127.207373823728,
-1102.9566117384334,
196062.76362031608,
215700,
235337.23637968392,
-0.18207915048385648,
207800,
215700,
209012.7890162641,
9992.650437195762,
452377
],
[
214500,
217500,
208500,
212000,
92897,
55.96754511488173,
-3788.3344031325832,
-3259.432779685499,
-528.9016234470841,
196579.35170208183,
214700,
232820.64829791817,
-0.1687997046848456,
208400,
214700,
209610.2312130113,
9921.746834538922,
545274
],
[
212000,
214000,
207500,
210500,
99524,
54.57727784431015,
-3518.657842503919,
-3311.277792249183,
-207.38005025473558,
197370.85073216516,
213625,
229879.14926783484,
-0.15217459817750587,
208600,
213625,
209788.18497040906,
9677.336346357572,
445750
]
] | 키움증권, 'S&P500 매일만기옵션' 상품 출시 기념 이벤트: [키움증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 키움증권은 11일 스탠더드앤드푸어스(S&P) 500지수를 기초자산으로 하는 매일만기옵션(제로데이옵션·0DTE) 상품 출시를 기념해 오는 10월 31일까지 거래 수수료를 계약당 1달러로 대폭 할인하는 이벤트를 한다고 밝혔다. 매일만기옵션은 월∼금요일까지 매일 만기가 있는 초단기 옵션으로, 만기일 당일에도 신규 진입이 가능하다. 현금결제 상품으로 만기반대매매 없이 만기일 장 마감 시까지 거래할 수 있다. 매일만기옵션 실시간 시세 신청 고객에게는 신청 당월을 포함해 총 3개월간 시세 이용료 무료 혜택도 제공한다. 무료 적용 기간 내 매일만기옵션 1계약 이상 거래 시 무료 기간이 1개월 단위로 자동 연장된다. 첫 거래 고객을 대상으로 추첨을 통해 총 300명에게 상품권 5만원도 증정한다. 키움증권 관계자는 "매일만기옵션은 만기가 짧아 비교적 낮은 프리미엄으로 투자가 가능하고 기초자산의 움직임에 옵션 가격이 민감하게 반응해 높은 변동성과 레버리지를 활용한 양방향 투자가 가능하다는 점에서 데이트레이딩하는 투자자들에게 관심이 높다"고 말했다. 이벤트에 관한 자세한 내용은 키움증권 홈페이지를 통해 확인하거나 키움금융센터에 문의하면 된다. eun@yna.co.kr 국민은행, 키움증권과 손잡고 ‘외화현찰지급서비스’ 선보여: ⓒ국민은행[디지털데일리 강기훈 기자] KB국민은행은 지난달 7일 키움증권과 외환 비즈니스 협력을 위한 업무협약 체결에 이어, 은행·증권사 최초로 ‘외화현찰지급서비스’를 13일 출시했다.이번 서비스를 통해 고객은 키움증권에 보유하고 있는 외화를 인출 신청하면, 국민은행 전 영업점(인천국제공항 지점 및 환전소 제외)에서 편리하게 수령할 수 있다. 이용 가능한 외화는 ▲USD ▲JPY ▲EUR 총 3종이다.또한, 국민은행은 이번 서비스 출시를 기념해 오는 18일부터 9월 12일까지 키움증권의 ‘달러찾기’ 이용 고객을 대상으로 ‘KB국민은행에서 외화 찾고, 시원하게 아이스크림 한 입!’ 이벤트를 진행한다.이벤트 기간 동안 키움증권에서 ‘달러찾기’ 거래를 완료한 고객이 국민은행에서 건당 미화 500불 상당액 이상의 외화 현찰을 수령하면, 배스킨라빈스 모바일 쿠폰을 제공한다. 자세한 내용은 KB스타뱅킹 이벤트 페이지에서 확인할 수 있다.국민은행 관계자는 “이번 서비스 출시로 키움증권 고객들이 보다 쉽고 편리하게 외화를 수령할 수 있을 것으로 기대한다”며, “앞으로도 고객 중심의 외환 서비스를 지속적으로 개발해 나가겠다”고 전했다. 키움증권, '우리아이 미국주식 더 모으기' 이벤트 연장: [키움증권 제공. 재판매 및 DB 금지] (서울=연합뉴스) 고은지 기자 = 키움증권은 지난 5월 시작한 미성년 고객 대상 '우리아이 미국주식 더 모으기' 이벤트를 오는 10월 31일까지 연장한다고 14일 밝혔다. 우리아이 주식 더 모으기는 매일, 매주, 매월 최소 2천원부터 정기적으로 미국주식을 자동 매수할 수 있는 서비스다. 서비스 이용 시 매수 수수료와 매수 환전수수료가 전액 면제된다. 이벤트에 참여하는 미성년 고객에게는 미국주식 적립식 주문에 사용할 수 있는 1만원 상당의 쿠폰을 지급한다. 신규 계좌개설 고객은 9만원, 기존 계좌 보유 고객은 2만원 상당 서비스 쿠폰을 추가로 받을 수 있다. 또 이벤트를 카카오톡으로 공유하면 1만∼100만원의 쿠폰이 지급된다. 키움증권 관계자는 "이번 이벤트는 자녀의 자산 형성과 올바른 투자 습관 형성을 지원하는 데 의미가 있다"며 "부모와 함께 투자에 대해 이야기하며 건전한 투자 문화를 경험할 수 있을 것"이라고 말했다. 자세한 내용은 키움증권 공식 홈페이지나 모바일 애플리케이션 '영웅문S#'에서 확인하면 된다. eun@yna.co.kr |
0 | [
[
339,
339,
325,
325,
504847,
25.619872399241263,
-24.971898719511046,
-25.181039184762476,
0.20914046525142993,
307.6235046994869,
364.7,
421.7764953005131,
-0.3130051839896523,
335.8,
364.7,
342.1839185798821,
19.042400321022775,
-10230909
],
[
326,
341,
325,
338,
368659,
33.651778123040614,
-23.880774734258466,
-24.920986294661677,
1.0402115604032112,
305.6958648143304,
361.7,
417.7041351856696,
-0.30967174556632354,
336.40000000000003,
361.7,
341.34713486390575,
18.825086012378293,
-9862250
],
[
338,
345,
329,
331,
561807,
31.6687366684516,
-23.312164492430895,
-24.599221934215524,
1.2870574417846292,
304.4475160438909,
357.95,
411.45248395610906,
-0.2989383095745723,
333.6,
357.95,
339.2777078911246,
18.62329415435127,
-10424057
],
[
331,
333,
324,
326,
598235,
30.295460201330666,
-22.99986684436169,
-24.27935091624476,
1.2794840718830685,
307.41042961347426,
353.09999999999997,
398.78957038652567,
-0.2587911095243597,
331.8,
353.09999999999997,
336.62216631289965,
17.93591600046904,
-11022292
],
[
326,
328,
319,
321,
366514,
28.943800164829895,
-22.891942854058243,
-24.00186930380746,
1.1099264497492172,
311.9363082222925,
348.25,
384.5636917777075,
-0.20854955794806895,
328.2,
348.25,
333.4977330503197,
17.29763628614982,
-11388806
],
[
321,
326,
316,
320,
428612,
28.668309628251237,
-22.626282259329855,
-23.726751894911942,
1.1004696355820869,
310.9721476310636,
345,
379.0278523689364,
-0.19726291228368933,
327.2,
345,
330.7981864402558,
16.776376551424836,
-11817418
],
[
320,
330,
320,
326,
358170,
32.80115248532178,
-21.681661767627247,
-23.317733869455004,
1.6360721018277573,
309.47075118175457,
343.00000000000006,
376.52924881824555,
-0.19550582401309322,
324.8,
343.00000000000006,
329.8385491522046,
16.29234965489449,
-11459248
],
[
327,
337,
325,
328,
202078,
34.17030444361983,
-20.53494586367077,
-22.761176268298158,
2.226230404627387,
309.5886660262481,
340.8,
372.0113339737519,
-0.1831651054797646,
324.20000000000005,
340.8,
329.4708393217637,
15.985753250973456,
-11257170
],
[
328,
333,
322,
323,
313013,
32.393372928216344,
-19.80136564417586,
-22.1692141434737,
2.367848499297839,
309.87822265359625,
338.34999999999997,
366.8217773464037,
-0.16829778245251198,
323.6,
338.34999999999997,
328.17667145741103,
15.629628018761068,
-11570183
],
[
323,
327,
317,
319,
243759,
31.00432021888593,
-19.320055037515374,
-21.599382322282032,
2.2793272847666586,
309.84014985703647,
335.9,
361.9598501429635,
-0.15516433547462646,
323.20000000000005,
335.9,
326.34133716592885,
15.227511731706706,
-11813942
]
] | no news data |
0 | [
[
4990,
4990,
4690,
4735,
134986,
35.76206043340833,
-106.33943333157822,
36.59276760536151,
-142.93220093693972,
4650.676749829061,
5505.75,
6360.823250170939,
-0.31061099765551975,
4987,
5505.75,
5141.478923041651,
256.59267017573774,
171415
],
[
4740,
5120,
4675,
4940,
94933,
42.12522266095581,
-121.02338000109921,
5.0695380840693645,
-126.09291808516858,
4613.075169035282,
5493.75,
6374.424830964718,
-0.3206097223079748,
4941,
5493.75,
5101.183138433321,
270.0503365917565,
266348
],
[
4940,
5020,
4920,
4940,
72102,
42.125222660955814,
-131.14871280484294,
-22.1741120937131,
-108.97460071112985,
4550.554335915636,
5465.25,
6379.945664084364,
-0.33473149959630893,
4921,
5465.25,
5068.946510746657,
257.90388397805964,
266348
],
[
4940,
5100,
4900,
5030,
128258,
44.90403490075561,
-130.40760645102455,
-43.82081096517539,
-86.58679548584917,
4505.3376013131365,
5439.25,
6373.1623986868635,
-0.3433974899800022,
4927,
5439.25,
5061.157208597326,
253.7678922653411,
394606
],
[
5030,
5430,
4995,
5130,
374762,
47.89747658068464,
-120.3636330233785,
-59.129375376816014,
-61.23425764656248,
4475.097981121228,
5413.25,
6351.402018878772,
-0.34661322454302745,
4955,
5413.25,
5074.925766877861,
266.71304281781676,
769368
],
[
5130,
5140,
4955,
5020,
174169,
45.001122071267815,
-119.89768651427312,
-71.28303760430744,
-48.61464890996568,
4482.786449644373,
5352.75,
6222.713550355627,
-0.32505293553991027,
5012,
5352.75,
5063.940613502289,
260.8763969022584,
595199
],
[
5020,
5030,
4700,
4925,
74087,
42.60496699979128,
-125.74462088446944,
-82.17535426033984,
-43.5692666241296,
4513.623922699453,
5285,
6056.376077300547,
-0.29191147674571316,
5009,
5285,
5036.152490801831,
265.81379712352566,
521112
],
[
4830,
5010,
4830,
4945,
48143,
43.28958058211221,
-127.29712364306306,
-91.1997081368845,
-36.097415506178564,
4544.990017141174,
5227.25,
5909.509982858826,
-0.26103973709266876,
5010,
5227.25,
5017.921992641464,
259.684240186131,
569255
],
[
4945,
5070,
4850,
4950,
94182,
43.47111805645909,
-126.66393208762292,
-98.29255292703219,
-28.371379160590735,
4560.140000419452,
5181.25,
5802.359999580548,
-0.23975295520600165,
4994,
5181.25,
5004.337594113172,
256.84965160140734,
663437
],
[
4965,
4985,
4815,
4855,
78351,
40.798794470658585,
-132.30272580244764,
-105.09458750211529,
-27.20813830033235,
4580.490400312871,
5131.5,
5682.509599687129,
-0.2147557633000599,
4939,
5131.5,
4974.470075290537,
250.64610505844968,
585086
]
] | no news data |
0 | [
[
122400,
122400,
119100,
120200,
14315,
46.334529625611765,
853.2572358214093,
1313.596510876499,
-460.33927505508973,
119460.5939114966,
123200,
126939.4060885034,
-0.06070464429388633,
122320,
123200,
122387.19279048489,
3226.92095989886,
-140335
],
[
121000,
123800,
119300,
122900,
12997,
52.9469455193139,
827.8179431955505,
1216.4407973403092,
-388.6228541447588,
119635.01245720148,
123015,
126394.98754279852,
-0.054952445519628086,
122700,
123015,
122489.75423238792,
3317.8551770489416,
-127338
],
[
123100,
124800,
116100,
117000,
45726,
41.045415252341584,
327.79778010468,
1038.7121938931834,
-710.9144137885035,
118384.67782816102,
122665,
126945.32217183898,
-0.06978880971489802,
121620,
122665,
121391.80338591035,
3702.2940929740175,
-173064
],
[
118000,
122700,
117500,
119900,
21117,
47.31423592992278,
163.64753517475037,
863.6992621494969,
-700.0517269747465,
118226.80426820632,
122355,
126483.19573179368,
-0.06747898707521026,
120680,
122355,
121093.44270872828,
3844.9873720473024,
-151947
],
[
119900,
121100,
116400,
118400,
17802,
44.66849378724376,
-86.4832554133609,
673.6627586369254,
-760.1460140502863,
117790.23691127903,
122000,
126209.76308872097,
-0.0690125096511634,
119680,
122000,
120554.75416698263,
3906.0597026153523,
-169749
],
[
118400,
120400,
117500,
119500,
11841,
47.008659950321004,
-193.7198206272733,
500.1862427840857,
-693.906063411359,
117555.04052213034,
121760,
125964.95947786966,
-0.06906963662729407,
119540,
121760,
120343.80333358611,
3834.1982952856847,
-157908
],
[
119500,
119800,
116700,
117600,
11495,
43.58012724910683,
-427.0963908589474,
314.7297160554791,
-741.8261069144265,
117001.33737663631,
121430,
125858.66262336369,
-0.07294182036339772,
118480,
121430,
119795.04266686889,
3781.755559908136,
-169403
],
[
117600,
118400,
116200,
116500,
12856,
41.6846008394187,
-692.8233744779718,
113.21909794878891,
-806.0424724267607,
116270.58438882993,
121065,
125859.41561117007,
-0.07920399142890303,
118380,
121065,
119136.03413349512,
3668.773019914698,
-182259
],
[
116700,
117000,
115400,
116300,
17830,
41.3325900620669,
-909.0730240429548,
-91.23932644955983,
-817.833697593395,
115592.283704716,
120840,
126087.716295284,
-0.08685396053101624,
117660,
120840,
118568.8273067961,
3521.00351849222,
-200089
],
[
116800,
116800,
115450,
116300,
7570,
41.3325900620669,
-1068.1395811204711,
-286.6193773837421,
-781.520203736729,
114997.29597157253,
120625,
126252.70402842747,
-0.09330908233662126,
117240,
120625,
118115.06184543688,
3365.9318385999186,
-200089
]
] | no news data |
0 | [
[
16400,
16460,
15910,
15970,
252801,
43.25052263558086,
125.2449688519082,
293.6623668684803,
-168.41739801657212,
15806.291293890677,
16957,
18107.708706109323,
-0.1357207885957802,
16742,
16957,
16855.02987699182,
749.0494227175082,
428792
],
[
16130,
16540,
15850,
16250,
268637,
46.21470646081829,
64.15151783461624,
247.76019706170752,
-183.60867922709127,
15765.200154325823,
16943.5,
18121.799845674177,
-0.13908576689281166,
16584,
16943.5,
16734.023901593457,
744.8316068091148,
697429
],
[
16340,
16650,
16230,
16360,
275453,
47.37758244213879,
24.330135780222918,
203.07418480541062,
-178.7440490251877,
15744.249407936286,
16936,
18127.750592063712,
-0.1407357808294418,
16422,
16936,
16659.219121274764,
721.6293491798923,
972882
],
[
16250,
16310,
15980,
16180,
184701,
45.638710014695405,
-21.505193587527174,
158.15830912682307,
-179.66350271435024,
15725.257504199171,
16930.5,
18135.74249580083,
-0.14237529852051972,
16290,
16930.5,
16563.37529701981,
697.2272528098999,
788181
],
[
16200,
16200,
15880,
16000,
293684,
43.90339773285867,
-71.52996510257435,
112.22065428094359,
-183.75061938351794,
15605.19970161661,
16865.5,
18125.80029838339,
-0.14945306079077292,
16152,
16865.5,
16450.70023761585,
670.2824490377643,
494497
],
[
15960,
16180,
15850,
15880,
147006,
42.73675142450126,
-119.48065543370467,
65.88039233801395,
-185.36104777171863,
15484.74524409838,
16820,
18155.25475590162,
-0.15876988774097744,
16134,
16820,
16336.56019009268,
645.9765598207812,
347491
],
[
16350,
16580,
16160,
16350,
153503,
48.50814763202141,
-118.19437970528816,
29.06543792935353,
-147.25981763464168,
15485.994769389676,
16820.5,
18155.005230610324,
-0.1586760477524835,
16154,
16820.5,
16339.248152074144,
649.8353769764396,
500994
],
[
16380,
16840,
16310,
16380,
268278,
48.8624328646719,
-113.44650692997311,
0.5630489574881992,
-114.00955588746132,
15472.8674516706,
16814.5,
18156.132548329402,
-0.15958042740841552,
16158,
16814.5,
16347.398521659316,
641.2757071924083,
769272
],
[
16550,
16670,
16360,
16630,
159189,
51.836404826251986,
-88.49080595865962,
-17.247722025741364,
-71.24308393291825,
15500.261915492129,
16828,
18155.738084507873,
-0.15780105591964255,
16248,
16828,
16403.918817327452,
617.6131566786648,
928461
],
[
16640,
17000,
16510,
16560,
207375,
50.94304903625496,
-73.51422193886901,
-28.501022008366895,
-45.01319993050212,
15502.361012769874,
16772,
18041.638987230126,
-0.1513998315323308,
16360,
16772,
16435.135053861963,
608.4979312016173,
721086
]
] | no news data |
0 | [
[
27850,
27850,
26700,
26850,
324669,
37.974975144066434,
-209.83063446948654,
571.5620630313962,
-781.3926975008827,
25510.29182563857,
30675,
35839.70817436143,
-0.3367372892819189,
27900,
30675,
28680.96809195991,
1344.5951021279716,
-9623009
],
[
26750,
27300,
26200,
26950,
199034,
38.64484246455163,
-362.0682460460521,
384.83600121590655,
-746.9042472619586,
25323.69427556896,
30622.5,
35921.30572443104,
-0.3460727063062154,
27630,
30622.5,
28334.77447356793,
1327.1240234045451,
-9423975
],
[
27300,
27750,
26950,
27300,
127075,
41.04476352913778,
-449.29636627218497,
218.00952771828824,
-667.3058939904732,
25066.30965917713,
30532.5,
35998.69034082287,
-0.3580571745401045,
27440,
30532.5,
28127.819578854345,
1289.4723074470776,
-9296900
],
[
27050,
28150,
27050,
27750,
199739,
44.07370634082953,
-476.6198636998088,
79.08364943466884,
-555.7035131344776,
25027.892604807508,
30160,
35292.10739519249,
-0.34032542408438277,
27400,
30160,
28052.255663083477,
1275.938571200858,
-9097161
],
[
27800,
28050,
27400,
28000,
144389,
45.741523588568285,
-472.65257691290753,
-31.263595834846434,
-441.3889810780611,
25171.029442624138,
29800,
34428.97055737586,
-0.3106691649245545,
27370,
29800,
28041.804530466783,
1231.2286732579394,
-8952772
],
[
27950,
28050,
27550,
27800,
140678,
44.59574547936519,
-480.11236559083045,
-121.03334978604323,
-359.0790158047872,
25247.187754090686,
29485,
33722.812245909314,
-0.28745546860500687,
27560,
29485,
27993.443624373427,
1178.9980537395152,
-9093450
],
[
27800,
27800,
27450,
27600,
116981,
43.4243385479479,
-496.4399793346056,
-196.1146756957557,
-300.3253036388499,
25352.38731785934,
29182.5,
33012.61268214066,
-0.2624938015687936,
27690,
29182.5,
27914.754899498745,
1119.7839070438356,
-9210431
],
[
27400,
28100,
27100,
27250,
180336,
41.376072538714446,
-531.4950615630987,
-263.1907528692243,
-268.3043086938744,
25559.963970257704,
28865,
32170.036029742296,
-0.22899955168836278,
27680,
28865,
27781.803919599,
1111.2279136835616,
-9390767
],
[
27450,
27500,
26650,
27250,
107451,
41.376072538714446,
-552.9029457983779,
-321.133191455055,
-231.76975434332292,
25670.325832591934,
28610,
31549.674167408066,
-0.20549976703306996,
27580,
28610,
27675.4431356792,
1092.5687769918788,
-9390767
],
[
27050,
27350,
26800,
27300,
150164,
41.83066120116771,
-559.3860124123603,
-368.78375564651606,
-190.60225676584423,
25714.961577266775,
28407.5,
31100.038422733225,
-0.18956532061837367,
27440,
28407.5,
27600.35450854336,
1053.8138643496018,
-9240603
]
] | no news data |
0 | [
[
6820,
6880,
6620,
6720,
145236,
53.20445332278267,
-12.899097289395286,
-36.21447127970948,
23.315373990314193,
6250.822294064955,
6658,
7065.177705935045,
-0.12231231779364529,
6612,
6658,
6629.730010481998,
229.47073333146568,
607848
],
[
6590,
6770,
6590,
6740,
39331,
53.8971158988086,
-2.689549202584203,
-29.509486864284423,
26.81993766170022,
6253.9203993909605,
6652,
7050.0796006090395,
-0.11968719200512312,
6676,
6652,
6651.784008385599,
225.93710952207527,
647179
],
[
6820,
7300,
6610,
7000,
549844,
61.810906939799196,
26.08077535776829,
-18.39143441987388,
44.47220977764217,
6253.9203993909605,
6652,
7050.0796006090395,
-0.11968719200512312,
6784,
6652,
6721.427206708479,
259.0844588419271,
1197023
],
[
7050,
7140,
6900,
7040,
194566,
62.866966092486486,
51.51529431123072,
-4.410088673652961,
55.92538298488368,
6245.764512523014,
6655,
7064.235487476986,
-0.12298587151825281,
6862,
6655,
6785.141765366784,
257.72128321036087,
1391589
],
[
7040,
7070,
6750,
6860,
231726,
55.43761872585052,
56.49658073561113,
7.771245208199858,
48.725335527411275,
6256.657507298856,
6649,
7041.342492701144,
-0.11801548885581103,
6872,
6649,
6800.113412293427,
262.16976298104936,
1159863
],
[
6910,
7070,
6800,
6860,
139521,
55.43761872585053,
59.75546234177091,
18.16808863491407,
41.58737370685684,
6253.24282191148,
6654,
7054.75717808852,
-0.12045601986429819,
6900,
6654,
6812.090729834742,
262.72906562526015,
1159863
],
[
6900,
6900,
6720,
6760,
66795,
51.515145775976286,
53.6505352543827,
25.2645779588078,
28.385957295574904,
6258.041837601708,
6648,
7037.958162398292,
-0.11731593333281955,
6904,
6648,
6801.672583867794,
256.81984665202725,
1093068
],
[
6700,
6860,
6700,
6760,
83295,
51.51514577597629,
48.256070610368624,
29.862876489119966,
18.39319412124866,
6277.368939590705,
6662,
7046.631060409295,
-0.11547014722584661,
6856,
6662,
6793.338067094235,
249.90414331973957,
1093068
],
[
6760,
6770,
6610,
6710,
78613,
49.48481538470782,
39.491107477760124,
31.788522686848,
7.702584790912123,
6298.139121013279,
6673.5,
7048.860878986721,
-0.11249295841364239,
6790,
6673.5,
6776.670453675389,
243.48241879690102,
1014455
],
[
6660,
6730,
6620,
6700,
67493,
49.06828437895327,
31.376209211724927,
31.706059991823388,
-0.3298507800984609,
6327.538046291078,
6686.5,
7045.461953708922,
-0.10736916285318837,
6758,
6686.5,
6761.336362940311,
233.9479603114081,
946962
]
] | no news data |
0 | [
[
77200,
78600,
76800,
77000,
107665,
29.917592942071646,
-2907.4515547064802,
-1064.9795627828987,
-1842.4719919235815,
78528.5526063732,
89175,
99821.4473936268,
-0.23877650448279908,
81640,
89175,
83858.59535276111,
3091.745340387582,
-592892
],
[
77400,
78000,
77100,
77400,
54550,
31.172248778157826,
-3318.5368723396823,
-1515.6910246942555,
-1802.8458476454268,
76667.1140757027,
88490,
100312.8859242973,
-0.26721405637467055,
78920,
88490,
82566.87628220889,
2942.3349589313266,
-538342
],
[
77400,
79200,
77200,
78800,
62867,
35.523083529989094,
-3491.1132679515867,
-1910.7754733457218,
-1580.337794605865,
75364.7951834069,
87905,
100445.2048165931,
-0.2853126629109403,
78200,
87905,
81813.50102576711,
2875.02531900766,
-475475
],
[
79100,
79500,
78100,
78300,
84442,
34.679916334183936,
-3626.4239680127357,
-2253.9051722791246,
-1372.5187957336111,
74125.3923357763,
87245,
100364.6076642237,
-0.300753227445096,
77960,
87245,
81110.80082061369,
2769.66636764997,
-559917
],
[
78400,
79300,
78200,
78500,
43792,
35.34103055278671,
-3675.155439935159,
-2538.1552258103316,
-1137.0002141248274,
73067.96647880753,
86625,
100182.03352119247,
-0.31300510294239464,
78000,
86625,
80588.64065649096,
2650.404484246401,
-516125
],
[
79000,
79500,
78500,
78700,
42202,
36.038194885826435,
-3655.498838849482,
-2761.623948418162,
-893.8748904313202,
72166.43928171867,
86030,
99893.56071828133,
-0.3222959599739934,
78340,
86030,
80210.91252519278,
2532.5184496573725,
-473923
],
[
78800,
79500,
78100,
78100,
44027,
34.82507322204095,
-3646.3035093510116,
-2938.559860604732,
-707.7436487462796,
71607.59378944873,
85165,
98722.40621055127,
-0.3183797618869552,
78480,
85165,
79788.73002015422,
2451.624274681846,
-517950
],
[
79400,
80600,
78900,
80500,
78310,
43.07896535846757,
-3406.092883569014,
-3032.0664651975885,
-374.0264183714253,
71382.40152265005,
84525,
97667.59847734995,
-0.3109754150215901,
78820,
84525,
79930.98401612337,
2455.079683633143,
-439640
],
[
80300,
80600,
78300,
78500,
106282,
38.68256769158,
-3338.621961562385,
-3093.377564470548,
-245.24439709183707,
71052.17402669063,
83790,
96527.82597330937,
-0.30404167498053164,
78860,
83790,
79644.7872128987,
2444.0025633736327,
-545922
],
[
78800,
80100,
78600,
79200,
46288,
40.95387467531398,
-3191.872698320003,
-3113.076591240439,
-78.79610707956408,
70913.34183002143,
83130,
95346.65816997857,
-0.29391695344589375,
79000,
83130,
79555.82977031896,
2383.7166659898016,
-499634
]
] | no news data |
0 | [
[
31000,
32450,
30950,
32200,
58798,
38.640356888099504,
217.11393733278237,
660.6544168130632,
-443.54047948028085,
31945.870033474286,
33975,
36004.12996652571,
-0.11944841598385354,
33070,
33975,
33212.481872777906,
1478.5034638585234,
609094
],
[
32250,
33000,
32050,
32750,
60030,
41.482626702760896,
152.07265441623167,
558.938064333697,
-406.8654099174653,
31835.81715622786,
33932.5,
36029.18284377214,
-0.12357962683398756,
32720,
33932.5,
33119.985498222326,
1440.7532164400575,
669124
],
[
32850,
33750,
32500,
33100,
39268,
43.283093236409385,
127.30159054240357,
472.61076957543827,
-345.3091790330347,
31815.23685613047,
33815,
35814.76314386953,
-0.11827669045509577,
32530,
33815,
33115.98839857786,
1427.1279866943391,
708392
],
[
33450,
33550,
32550,
32650,
40867,
41.514495178289835,
70.54589559233864,
392.1977947788184,
-321.65189918647974,
31682.87289463335,
33727.5,
35772.12710536665,
-0.12124391700343337,
32440,
33727.5,
33022.79071886229,
1396.6188447876007,
667525
],
[
32900,
33200,
32500,
32700,
25031,
41.7990611838454,
29.263845183115336,
319.6110048596778,
-290.34715967656246,
31575.79747623915,
33670,
35764.202523760854,
-0.12439575430714893,
32680,
33670,
32958.23257508983,
1346.8603558742006,
692556
],
[
32700,
33000,
32300,
32650,
25506,
41.58118172601325,
-7.401736706538941,
254.20845654643446,
-261.61019325297343,
31467.145689568257,
33605,
35742.85431043174,
-0.12723429908833467,
32770,
33605,
32896.586060071866,
1300.6560447403292,
667050
],
[
32650,
34050,
32650,
33600,
57993,
47.21143461618704,
39.739493855202454,
211.31466400818806,
-171.5751701529856,
31467.145689568257,
33605,
35742.85431043174,
-0.12723429908833467,
32940,
33605,
33037.268848057494,
1307.7520415445915,
725043
],
[
34000,
34000,
32900,
33100,
35458,
44.76600826579433,
36.33459479269368,
176.3186501650892,
-139.98405537239552,
31533.725113109245,
33485,
35436.27488689076,
-0.11654620796719466,
32940,
33485,
33049.815078446,
1292.9126100056922,
689585
],
[
33400,
34150,
33100,
33800,
50869,
48.76701915934733,
89.09332521617034,
158.87358517530544,
-69.7802599591351,
31621.517641629252,
33417.5,
35213.48235837075,
-0.10748753547517005,
33170,
33417.5,
33199.85206275681,
1275.561709291,
740454
],
[
33300,
33600,
32800,
33350,
28348,
46.438189417000984,
93.515768422978,
145.80202182483995,
-52.286253401861956,
31652.817367085376,
33352.5,
35052.18263291462,
-0.10192235262211963,
33300,
33352.5,
33229.88165020545,
1255.8787300559284,
712106
]
] | no news data |
0 | [
[
1524,
1568,
1518,
1554,
128618,
37.12205262841458,
-8.187712180223116,
0.31448551005186864,
-8.502197690274985,
1548.3427905086903,
1593.8000000000002,
1639.25720949131,
-0.05704255175217701,
1562.8,
1593.8000000000002,
1571.721519350717,
26.890455919101235,
-143705
],
[
1558,
1564,
1539,
1561,
68702,
39.998808488995294,
-8.863021217997812,
-1.5210158355580674,
-7.342005382439744,
1544.2559090055229,
1591.95,
1639.6440909944772,
-0.05991908162250971,
1559.0000000000002,
1591.95,
1569.5772154805738,
26.755423353451146,
-75003
],
[
1561,
1561,
1543,
1554,
96622,
38.12057830957723,
-9.84951096305781,
-3.1867148610580163,
-6.662796101999794,
1539.3200490687204,
1589.2500000000002,
1639.17995093128,
-0.06283460869124402,
1553.4,
1589.2500000000002,
1566.4617723844592,
26.13003597106178,
-171625
],
[
1547,
1563,
1547,
1561,
25275,
41.09914966112552,
-9.951752091374829,
-4.539722307121379,
-5.412029784253449,
1536.120701484436,
1587.2000000000003,
1638.2792985155645,
-0.0643640354278783,
1550.6000000000001,
1587.2000000000003,
1565.3694179075676,
25.406461973128796,
-146350
],
[
1552,
1582,
1544,
1582,
237974,
49.026248880761806,
-8.243231584029218,
-5.280424162502947,
-2.9628074215262705,
1535.6266344888238,
1586.0500000000002,
1636.4733655111766,
-0.06358357619391113,
1562.4,
1586.0500000000002,
1568.6955343260543,
26.3060004036196,
91624
],
[
1581,
1581,
1554,
1560,
140881,
42.563489010875976,
-8.565692934866547,
-5.937477916975667,
-2.62821501789088,
1533.616076965552,
1583.25,
1632.883923034448,
-0.06269878166360068,
1563.6000000000001,
1583.25,
1566.9564274608435,
26.42700037478963,
-49257
],
[
1537,
1573,
1517,
1522,
153494,
34.18182574473212,
-11.752057891392951,
-7.100393911859124,
-4.6516639795338275,
1523.5030757723455,
1579.1999999999998,
1634.8969242276542,
-0.0705381512508287,
1555.8000000000002,
1579.1999999999998,
1557.965141968675,
28.539357490876085,
-202751
],
[
1517,
1534,
1517,
1530,
42067,
36.994767133259,
-13.476394448313613,
-8.375594019150022,
-5.100800429163591,
1516.839778904826,
1575.6499999999996,
1634.4602210951732,
-0.07464883837803267,
1551.0000000000002,
1575.6499999999996,
1552.3721135749402,
27.715117670099225,
-160684
],
[
1528,
1553,
1525,
1532,
91242,
37.71148384199905,
-14.51424907896876,
-9.60332503111377,
-4.910924047854991,
1513.2486388544467,
1571.2499999999998,
1629.251361145553,
-0.07382830376522276,
1545.2000000000003,
1571.2499999999998,
1548.2976908599524,
27.735466407949282,
-69442
],
[
1532,
1539,
1523,
1535,
40524,
38.835433228497095,
-14.922662261630421,
-10.6671924772171,
-4.255469784413322,
1510.3556767105374,
1567.4999999999998,
1624.6443232894621,
-0.0729114172752311,
1535.8000000000002,
1567.4999999999998,
1545.638152687962,
26.897218807381478,
-28918
]
] | no news data |
0 | [
[
41550,
42400,
40350,
42250,
48644,
62.83299442710136,
753.3169321278474,
1015.3141050775102,
-261.99717294966285,
41774.44484306437,
42482.5,
43190.55515693563,
-0.03333396843103076,
42560,
42482.5,
42493.867298061006,
1242.8922383172076,
467112
],
[
42050,
44050,
41850,
43100,
90948,
67.89751124524834,
749.937652837827,
962.2388146295737,
-212.3011617917466,
41911.89896021822,
42555,
43198.10103978178,
-0.030224464330009675,
42720,
42555,
42615.0938384488,
1311.257078437407,
558060
],
[
42800,
43150,
42100,
43050,
30739,
67.31642943720666,
734.7551673218404,
916.742085168027,
-181.98691784618654,
41971.79595040695,
42605,
43238.20404959305,
-0.02972440087281064,
42670,
42605,
42702.07507075904,
1292.595858549021,
527321
],
[
42900,
43500,
42850,
43300,
32522,
68.75622747826576,
734.4297992700376,
880.2796279884292,
-145.84982871839156,
41947.51879724488,
42647.5,
43347.48120275512,
-0.0328263650978427,
42780,
42647.5,
42821.66005660724,
1246.696154366948,
559843
],
[
43200,
43800,
43200,
43350,
25083,
69.04989029128245,
729.7939149072918,
850.1824853722018,
-120.38857046491,
41932.80823425066,
42692.5,
43452.19176574934,
-0.03558900349004343,
43010,
42692.5,
42927.328045285794,
1200.503571912166,
584926
],
[
43950,
43950,
42750,
42900,
25649,
63.28472726079525,
681.9476361056222,
816.535515518886,
-134.58787941326375,
41989.79505184646,
42725,
43460.20494815354,
-0.034415679258211505,
43140,
42725,
42921.862436228635,
1200.4676024898686,
559277
],
[
41900,
42900,
41550,
42700,
75749,
60.85290364759767,
620.7353363481234,
777.3754796847335,
-156.6401433366101,
42013.56702840083,
42737.5,
43461.43297159917,
-0.03387811507922409,
43060,
42737.5,
42877.48994898291,
1211.1484880263065,
483528
],
[
42050,
43000,
42050,
42650,
36608,
60.22978725069129,
561.7144708817286,
734.2432779241326,
-172.52880704240397,
42034.85112358707,
42747.5,
43460.14887641293,
-0.03334224815078925,
42980,
42747.5,
42831.99195918633,
1192.4950245958562,
446920
],
[
42500,
43700,
42500,
43150,
61445,
64.17981692580237,
548.9577874435927,
697.1861798280247,
-148.22839238443203,
42078.99898785498,
42787.5,
43496.00101214502,
-0.033117196010284206,
42950,
42787.5,
42895.59356734907,
1193.0310942675808,
508365
],
[
43400,
43650,
40500,
41100,
98075,
44.61449601642566,
369.17454215794714,
631.5838522940091,
-262.409310136062,
41666.35545150591,
42700,
43733.64454849409,
-0.048414264566468024,
42500,
42700,
42536.474853879256,
1332.8145875341822,
410290
]
] | no news data |
0 | [
[
1672,
1709,
1636,
1703,
275350,
39.96292941724125,
-17.87488739333685,
17.404688537428733,
-35.27957593076558,
1671.0910534185994,
1855.7000000000003,
2040.3089465814012,
-0.19896421466982905,
1733.4,
1855.7000000000003,
1764.721394849089,
72.70246574050508,
27683066
],
[
1704,
1744,
1704,
1728,
194210,
43.22614658840596,
-20.936560860148347,
9.736438657913318,
-30.672999518061665,
1655.35228198986,
1848.0500000000004,
2040.7477180101407,
-0.2085416715025462,
1722.4,
1848.0500000000004,
1757.377115879271,
70.43800390189757,
27877276
],
[
1727,
1764,
1706,
1764,
145209,
47.639581900053216,
-20.22491972035482,
3.7441669822596912,
-23.96908670261451,
1646.7277039450223,
1841.1000000000001,
2035.472296054978,
-0.21114800505673545,
1722.9999999999998,
1841.1000000000001,
1758.701692703417,
69.54957505176203,
28022485
],
[
1764,
1765,
1739,
1762,
123682,
47.41903887928647,
-19.59642686472921,
-0.9239517871380891,
-18.67247507759112,
1639.1708490559047,
1833.6000000000001,
2028.0291509440956,
-0.21207368122174458,
1725.8000000000002,
1833.6000000000001,
1759.3613541627337,
66.43889111949332,
27898803
],
[
1750,
1763,
1725,
1746,
185650,
45.600310483327334,
-20.15705010474062,
-4.770571450658595,
-15.386478654082024,
1632.891651903722,
1823.65,
2014.4083480962781,
-0.2092049988717989,
1740.6000000000001,
1823.65,
1756.689083330187,
64.40754175381522,
27713153
],
[
1738,
1740,
1714,
1720,
121461,
42.732122488664075,
-22.44064893831387,
-8.30458694818965,
-14.13606199012422,
1632.7940967162376,
1809.65,
1986.5059032837626,
-0.19545868348438922,
1744.0000000000002,
1809.65,
1749.3512666641498,
62.09271734282842,
27591692
],
[
1710,
1744,
1710,
1727,
134709,
43.75780152242449,
-23.41565487415255,
-11.326800533382231,
-12.08885434077032,
1630.8918578428752,
1798.55,
1966.2081421571247,
-0.18643700998818466,
1743.8000000000002,
1798.55,
1744.88101333132,
60.08609467548354,
27726401
],
[
1715,
1735,
1700,
1709,
136268,
41.69007900483886,
-25.348600779733943,
-14.131160582652573,
-11.21744019708137,
1626.0630402058623,
1788,
1949.9369597941377,
-0.18113753891961712,
1732.8000000000002,
1788,
1737.7048106650561,
58.29423077009186,
27590133
],
[
1701,
1738,
1700,
1700,
212771,
40.65562289210045,
-27.292092862115624,
-16.763347038545184,
-10.52874582357044,
1622.9844295437827,
1777.0500000000002,
1931.1155704562177,
-0.17339475023912385,
1720.4,
1777.0500000000002,
1730.163848532045,
56.84464285794244,
27377362
],
[
1671,
1690,
1650,
1673,
230596,
37.638341794862754,
-30.6575969966068,
-19.542197030157507,
-11.115399966449292,
1615.594233033298,
1766,
1916.405766966702,
-0.17033495692718234,
1705.8000000000002,
1766,
1718.731078825636,
56.355739796660835,
27146766
]
] | 롯데손해보험 원더, '요즘웨딩'과 제휴…신혼부부 재무설계 돕는다: 사진=롯데손해보험롯데손해보험(대표 이은호)은 웨딩플랫폼 '요즘웨딩'과 제휴를 맺고 예비·신혼부부와 웨딩 산업 종사자들이 보험설계사 자격을 취득한 뒤 재무설계까지 직접할 수 있도록 제휴를 체결했다고 11일 밝혔다.'요즘웨딩'은 예비부부가 스스로 결혼을 설계할 수 있도록 돕는 AI 기반 웨딩 플랫폼이다. 결혼 준비 체크리스트부터 드레스 블라인드 테스트, 맞춤형 컨설팅까지 전 과정을 직접 비교·선택할 수 있도록 구성됐다.타 웨딩업체는 '스드메'(스튜디오 촬영·드레스·메이크업) 등 결혼 준비 관련 상품을 선택하면 후기를 작성해야만 페이백을 받을 수 있다. '요즘웨딩'은 후기 작성 없이도 계약이 진행되면 최대 222만원 혜택을 제공해 예비부부가 결혼 준비를 효율적으로 할 수 있도록 지원한다.롯데손해보험의 원더(wonder)는 누구나 보험설계사 자격시험을 준비할 수 있도록 돕고, 보험 서비스 설계·판매·청약까지 영업 모든 과정을 지원하는 플랫폼이다. 요즘웨딩 이용자는 원더를 활용해 보다 수월하게 보험설계사 자격 취득에 도전할 수 있다.원더를 통해 보험설계사 자격을 취득한 예비·신혼부부는 자신에게 맞는 보장을 직접 설계할 수 있을 뿐만 아니라, 설계 과정에서 발생하는 수수료 혜택도 누릴 수 있다. 예컨대 월 보험료 10만원 수준 보장성 보험에 신규 가입할 경우 상품에 따라 최대 150만원 수수료 혜택과 첫 계약 축하금 50만원을 받을 수 있다.예비·신혼부부 맞춤형 패키지도 마련됐다. 주택화재보험, 태아보험, 난임보험 등 신혼기에 꼭 필요한 보장을 담은 '신혼 세이프 키트'와 '신혼 맞춤 플랜'을 요즘웨딩 전용 패키지로 구성해 손쉽게 설계·가입이 가능하도록 했다.예비·신혼부부와 웨딩 산업 종사자가 보험설계사 시험에 합격한 뒤 스마트플래너(SP)로 위촉되면 결혼식에서 사용할 수 있는 10만원 상당 부케를 제공하는 프로모션도 진행된다. 설계사 자격 취득 후 보험 서비스 판매도 가능해 부업을 통한 추가 소득 창출도 기대할 수 있다.스마트플래너 위촉 이후에도 요즘웨딩 고객이 보험 설계 활동을 하는 데 필요한 절차와 방법을 전담 직원이 직접 설명하는 등 지속적인 지원을 이어갈 계획이다.롯데손해보험 관계자는 “이번 제휴를 통해 적극적으로 미래를 설계하는 예비·신혼부부가 더욱 많은 혜택을 누릴 수 있게 됐다”며 “앞으로도 다양한 업계와 협력해 새로운 보험 서비스와 영업 모델을 지속적으로 선보이겠다”고 말했다. 롯데손해보험, 2분기 순이익 362억원...전년동기대비 55.2%↑: (출처=연합뉴스)[파이낸셜뉴스] 롯데손해보험은 영업이익 483억원, 당기순이익 362억원의 올 2·4분기 경영실적을 발표했다고 14일 밝혔다. 이는 지난해 2·4분기에 비해 영업이익 60.2%, 당기순이익 55.2%가 늘어난 것이다. 지난 2·4분기 롯데손해보험의 보험영업이익은 329억원으로 전분기와 비교해 흑자전환했다. 또 지난 2·4분기 보험계약마진(CSM) 상각액은 523억원으로 직전분기와 유사한 수준을 기록했다. 앞서 지난 1·4분기 롯데손해보험은 '도달 연령별 손해율 가정' 등 제도변화의 일시적·일회성 영향으로 △112억원의 보험영업손실을 기록한 바 있다. 지난 2·4분기 투자영업이익은 154억원으로 안정적 이익을 시현했다. 롯데손해보험은 지난 2019년 10월 대주주 변경 이후 △수익증권 선제적 매각 △채권 등 안전자산 확보 △요구자본 감소 등 '투자 자산 리밸런싱'을 시행해왔다. 올 상반기 경영실적은 영업이익 613억원·당기순이익 475억원이다. 상반기 보험영업이익은 216억원이다. 상반기 투자영업이익은 397억원을 시현했다. 주력 보종인 장기보장성보험의 매출 규모는 성장세를 이어나갔다. 올 상반기 롯데손해보험의 장기보장성보험 원수보험료는 1조2514억원으로 지난해 상반기의 1조1699억원에 비해 7.0% 늘었다. 지난 6월 말 기준 롯데손해보험의 CSM 잔액은 총 2조2677억원으로 1·4분기에 비해 다소 증가했다. 상반기 중 유입된 신계약 CSM은 2135억원이다. 롯데손해보험 관계자는 "보험영업이익의 지속적인 성장과 이차 역마진 해소를 통해 지난 2·4분기 중 준수한 경영실적을 기록했다"고 했다. |
0 | [
[
9600,
9800,
9600,
9690,
12705,
35.022114364379014,
-106.37449733066023,
-90.70515601970305,
-15.66934131095718,
9617.45967584827,
9910.5,
10203.54032415173,
-0.059137344059680255,
9762,
9910.5,
9791.848190019948,
193.36727829508598,
-97948
],
[
9750,
9860,
9710,
9780,
15983,
40.580822636372176,
-101.70663106406755,
-92.90545102857595,
-8.801180035491598,
9604.098400032834,
9899.5,
10194.901599967166,
-0.05968010504917753,
9770,
9899.5,
9789.478552015958,
191.69818698829414,
-81965
],
[
9710,
9820,
9710,
9800,
7515,
41.77290321670387,
-95.29497936158987,
-93.38335669517875,
-1.9116226664111196,
9594.883389184477,
9889.5,
10184.116610815523,
-0.059581699947524755,
9780,
9889.5,
9791.582841612766,
185.862602203416,
-74450
],
[
9800,
9840,
9750,
9800,
24830,
41.77290321670386,
-89.18562284982909,
-92.54380992610882,
3.3581870762797337,
9589.938664173804,
9877,
10164.061335826196,
-0.05812723212031917,
9756,
9877,
9793.266273290214,
179.01527347460058,
-74450
],
[
9800,
10050,
9800,
10000,
105353,
52.76359815389109,
-67.42831364147423,
-87.52071066918191,
20.092397027707676,
9594.760355396495,
9873.5,
10152.239644603505,
-0.056462175440017304,
9814,
9873.5,
9834.613018632172,
184.0856110835577,
30903
],
[
10010,
10050,
9880,
9890,
24615,
47.45775310869494,
-58.388503707390555,
-81.69426927682363,
23.305765569433078,
9599.182026220724,
9865.5,
10131.817973779276,
-0.05398975698733488,
9854,
9865.5,
9845.690414905737,
183.07949600616072,
6288
],
[
9890,
9920,
9800,
9910,
21243,
48.47232470935371,
-49.04519388772496,
-75.16445419900391,
26.11926031127895,
9607.963587721879,
9857.5,
10107.036412278121,
-0.050628742029545246,
9880,
9857.5,
9858.552331924591,
178.57381772000642,
27531
],
[
9920,
9930,
9740,
9870,
27202,
46.53685760602918,
-44.35690050892481,
-69.00294346098809,
24.646042952063283,
9610.483012964496,
9851,
10091.516987035504,
-0.04883097899411307,
9894,
9851,
9860.841865539674,
179.38997359714884,
329
],
[
9870,
9930,
9800,
9840,
20691,
45.08290650898139,
-42.57140683027501,
-63.71663613484548,
21.14522930457047,
9612.933648014765,
9843,
10073.066351985235,
-0.046747201459968524,
9902,
9843,
9856.673492431739,
175.86211834020963,
-20362
],
[
9840,
9880,
9650,
9700,
34211,
38.96480453315593,
-51.855462702214936,
-61.344401448319374,
9.488938746104438,
9608.877602363236,
9825.5,
10042.122397636764,
-0.044093918403493707,
9842,
9825.5,
9825.338793945391,
179.7291098873375,
-54573
]
] | no news data |
0 | [
[
4610,
4720,
4550,
4670,
332975,
34.83461534238665,
-60.03318393905374,
-57.34018561486694,
-2.692998324186803,
4628.474666721567,
4801.25,
4974.025333278433,
-0.07197097975670219,
4771,
4801.25,
4765.928840402801,
168.0804761522446,
-1492754
],
[
4715,
4875,
4715,
4830,
276640,
44.096026779895105,
-51.647752963586754,
-56.20169908461091,
4.553946121024154,
4628.415924379175,
4801,
4973.584075620825,
-0.07189505337255796,
4768,
4801,
4778.743072322241,
170.71758499851282,
-1216114
],
[
4800,
5080,
4785,
4955,
697911,
50.06672326871436,
-34.517882507439936,
-51.86493576917672,
17.347053261736782,
4621.4509311162665,
4806.5,
4991.5490688837335,
-0.07699950853374951,
4779,
4806.5,
4813.994457857792,
179.59490035576192,
-518203
],
[
4975,
5040,
4915,
5030,
228988,
53.290211954054186,
-14.720771665643042,
-44.43610294846999,
29.715331282826945,
4605.5793318339,
4814.75,
5023.9206681661,
-0.0868874471846305,
4818,
4814.75,
4857.195566286235,
175.69526461606463,
-289215
],
[
5000,
5080,
4985,
5010,
246346,
52.32023989090189,
-0.6378982520927821,
-35.676462009194545,
35.03856375710176,
4596.373271701403,
4820.25,
5044.126728298597,
-0.09289009005698763,
4899,
4820.25,
4887.756453028987,
169.9313171434886,
-535561
],
[
5010,
5100,
4990,
5030,
309376,
53.23688224492659,
11.998403120372132,
-26.14148898328121,
38.13989210365334,
4592.128170125338,
4833.25,
5074.371829874662,
-0.09977627057349057,
4971,
4833.25,
4916.20516242319,
165.65050877609656,
-226185
],
[
5040,
5090,
5010,
5030,
167000,
53.23688224492659,
21.761905299706996,
-16.56081012668357,
38.322715426390566,
4594.923799929397,
4847.5,
5100.076200070603,
-0.10420884995177006,
5011,
4847.5,
4938.964129938552,
159.53261529208967,
-226185
],
[
5090,
5280,
5020,
5280,
643660,
63.42932378317524,
49.106393841353565,
-3.427369333076143,
52.53376317442971,
4569.935803043351,
4877,
5184.064196956649,
-0.12592339428199656,
5076,
4877,
5007.171303950841,
166.70885705694042,
417475
],
[
5300,
5940,
5220,
5840,
3483398,
76.0315528730951,
114.64288607379603,
20.186681748298295,
94.45620432549774,
4415.838712354857,
4934.25,
5452.661287645143,
-0.21012769423727728,
5238,
4934.25,
5173.737043160673,
206.22965298144467,
3900873
],
[
5990,
6460,
5900,
6230,
4487906,
80.95398525417438,
195.79378014680606,
55.30810142799985,
140.4856787188062,
4234.233672111583,
5006.25,
5778.266327888417,
-0.3084210048992429,
5482,
5006.25,
5384.989634528539,
235.78467776848433,
8388779
]
] | no news data |
0 | [
[
2445,
2460,
2415,
2460,
9790,
46.60075302623889,
-14.690236022083354,
-1.9283721749971163,
-12.761863847086238,
2431.886345138856,
2535.5,
2639.113654861144,
-0.08173035287804686,
2479,
2535.5,
2489.072939442428,
56.694402875987244,
185122
],
[
2460,
2470,
2425,
2470,
23476,
48.69331942978153,
-15.82573793164147,
-4.707845326325987,
-11.117892605315483,
2424.4460601668798,
2530.25,
2636.0539398331202,
-0.08363121417497894,
2474,
2530.25,
2485.2583515539427,
55.8590883848453,
208598
],
[
2445,
2480,
2445,
2470,
3432,
48.69331942978153,
-16.5350258900512,
-7.073281439071031,
-9.46174445098017,
2420.0360715845336,
2523.75,
2627.4639284154664,
-0.08219033455410908,
2470,
2523.75,
2482.206681243154,
54.36915350021349,
208598
],
[
2470,
2470,
2445,
2470,
8527,
48.69331942978153,
-16.90230248550006,
-9.039085648356837,
-7.863216837143222,
2418.0901526907614,
2517,
2615.9098473092386,
-0.07859344243880696,
2463,
2517,
2479.7653449945233,
52.27135682162682,
208598
],
[
2470,
2470,
2420,
2450,
10617,
44.35182128258013,
-18.592877567569303,
-10.94984403219933,
-7.643033535369973,
2416.05972489366,
2509,
2601.94027510634,
-0.07408551224100428,
2464,
2509,
2473.8122759956186,
52.109117048653474,
197981
],
[
2450,
2455,
2425,
2455,
9609,
45.65632093403992,
-19.30665716101339,
-12.621206657962142,
-6.685450503051248,
2414.6218982829914,
2502.25,
2589.8781017170086,
-0.07003944587232178,
2463,
2502.25,
2470.0498207964947,
50.52989440232109,
207590
],
[
2455,
2460,
2425,
2450,
2713,
44.53210201151113,
-20.044727701050306,
-14.105910866579777,
-5.938816834470529,
2417.2580649357624,
2494.75,
2572.2419350642376,
-0.06212400846917537,
2459,
2494.75,
2466.039856637196,
49.42061623072673,
204877
],
[
2450,
2450,
2430,
2450,
2756,
44.532102011511135,
-20.394558150354896,
-15.363640323334803,
-5.030917827020094,
2416.554012860396,
2489,
2561.445987139604,
-0.05821292658867325,
2455,
2489,
2462.831885309757,
47.31914364281768,
204877
],
[
2450,
2490,
2420,
2430,
9918,
39.96671319500572,
-22.031666814051732,
-16.69724562147819,
-5.334421192573544,
2413.6370544983884,
2482.5,
2551.3629455016116,
-0.05547870735275863,
2447,
2482.5,
2456.265508247806,
48.93920481118784,
194959
],
[
2415,
2460,
2380,
2385,
17944,
32.014052848417535,
-26.652972270633654,
-18.688390951309284,
-7.96458131932437,
2404.175288350412,
2473.25,
2542.324711649588,
-0.05585744397015114,
2434,
2473.25,
2442.0124065982445,
51.15783303896014,
177015
]
] | no news data |
0 | [
[
6610,
6760,
6360,
6750,
69436,
48.6829856902208,
44.003911567662726,
66.82938637904174,
-22.82547481137901,
6406.708230709155,
6847,
7287.291769290845,
-0.12860866636215715,
6836,
6847,
6856.523413799587,
410.7272247348879,
4922175
],
[
6900,
7050,
6680,
6780,
97547,
49.3830021386555,
34.528106427027524,
60.369130388638894,
-25.84102396161137,
6439.364297819781,
6858.5,
7277.635702180219,
-0.1222237230240486,
6822,
6858.5,
6841.218731039669,
407.8181372538245,
5019722
],
[
6680,
6870,
6640,
6740,
59189,
48.43431407176677,
23.519676685196828,
52.99923964795049,
-29.47956296275366,
6460.090525387895,
6865.5,
7270.909474612105,
-0.11810049511677385,
6800,
6865.5,
6820.974984831736,
395.1168417356942,
4960533
],
[
6740,
6850,
6630,
6840,
34117,
50.97020582589022,
22.604016042049807,
46.92019492677035,
-24.316178884720543,
6489.45170080295,
6877,
7264.54829919705,
-0.11270853546518839,
6762,
6877,
6824.77998786539,
382.6084958974304,
4994650
],
[
7000,
7010,
6840,
6890,
31933,
52.23504121252617,
25.617626466455476,
42.65968123470738,
-17.0420547682519,
6489.909603073717,
6877.5,
7265.090396926283,
-0.11271258362087463,
6800,
6877.5,
6837.823990292312,
367.42217476189967,
5026583
],
[
6890,
7190,
6890,
7110,
90438,
57.43781786933652,
45.23663604151443,
43.17507219606879,
2.06156384544564,
6485.014710038388,
6883.5,
7281.985289961612,
-0.11577984745016683,
6872,
6883.5,
6892.259192233851,
362.60630513604974,
5117021
],
[
7110,
7140,
6950,
6980,
54916,
53.71455970317226,
49.721767349135916,
44.48441122668222,
5.237356122453697,
6485.23691226454,
6885,
7284.76308773546,
-0.11612580616861595,
6912,
6885,
6909.8073537870805,
350.2772833406176,
5062105
],
[
7180,
7180,
6950,
7050,
48888,
55.3913682994477,
58.25317487107259,
47.238163955560296,
11.015010915512292,
6488.260506208728,
6894.5,
7300.739493791272,
-0.11784451194177163,
6974,
6894.5,
6937.845883029665,
341.6860488162878,
5110993
],
[
7060,
7200,
6900,
7070,
64502,
55.88313640780187,
65.86891381422993,
50.96431392729423,
14.9045998869357,
6489.231694632956,
6903,
7316.768305367044,
-0.11988072008316511,
7020,
6903,
6964.276706423732,
338.70847390083867,
5175495
],
[
7070,
7130,
6900,
6920,
32490,
51.31410480108111,
59.11920599118548,
52.59529234007248,
6.5239136511129985,
6492.674589775995,
6906,
7319.325410224005,
-0.11970037944512171,
7026,
6906,
6955.421365138986,
330.94358290792167,
5143005
]
] | no news data |
0 | [
[
3040,
3085,
3010,
3035,
19448,
42.45100673768712,
5.046446647633729,
24.09963510547463,
-19.0531884578409,
3009.2791211711638,
3112,
3214.7208788288362,
-0.06601598896454772,
3054,
3112,
3069.635728303483,
93.79442305521773,
-299197
],
[
3030,
3085,
3010,
3035,
31747,
42.45100673768712,
1.3624829809782568,
19.552204680575358,
-18.1897216995971,
2999.527303040744,
3106.5,
3213.472696959256,
-0.06887023786206738,
3049,
3106.5,
3062.7085826427865,
92.45196426555933,
-299197
],
[
3035,
3170,
3020,
3065,
20509,
46.699549800459415,
0.8538221825328947,
15.812528180966865,
-14.95870599843397,
2995.705805750546,
3104.25,
3212.794194249454,
-0.06993263702952661,
3050,
3104.25,
3063.1668661142294,
96.5625382465908,
-278688
],
[
3065,
3085,
3020,
3065,
32305,
46.69954980045941,
0.4455685976249697,
12.739136264298486,
-12.293567666673516,
2991.8116065547356,
3101,
3210.1883934452644,
-0.07042140822009958,
3047,
3101,
3063.5334928913835,
94.30807122897717,
-278688
],
[
3065,
3115,
3010,
3065,
102039,
46.69954980045942,
0.1206340955163796,
10.215435830542066,
-10.094801735025687,
2988.3268714912997,
3097.75,
3207.1731285087003,
-0.07064684271403457,
3053,
3097.75,
3063.826794313107,
95.07178042690738,
-278688
],
[
3100,
3100,
3040,
3050,
13178,
44.64145810754423,
-1.3319001622103315,
7.905968631991588,
-9.237868794201919,
2988.4977319772834,
3090.75,
3193.0022680227166,
-0.06616663788576665,
3056,
3090.75,
3061.0614354504855,
92.56665325355686,
-291866
],
[
3050,
3080,
3025,
3045,
20862,
43.94621462405805,
-2.8536076272412174,
5.754053380145026,
-8.607661007386245,
2990.7581398095826,
3083.5,
3176.2418601904174,
-0.06015363073806866,
3058,
3083.5,
3057.8491483603884,
89.88332087830281,
-312728
],
[
3045,
3050,
3005,
3045,
24795,
43.94621462405805,
-4.013308830587448,
3.800580937998532,
-7.81388976858598,
2988.0633534585177,
3079,
3169.9366465414823,
-0.0590689487115832,
3054,
3079,
3055.279318688311,
86.67736938699547,
-312728
],
[
3045,
3045,
3005,
3020,
14248,
40.3061488512065,
-6.8704729206097,
1.6663701662768857,
-8.536843086886586,
2985.103722487931,
3072.25,
3159.396277512069,
-0.05673124095504532,
3045,
3072.25,
3048.223454950649,
83.34327157363866,
-326976
],
[
3035,
3035,
2955,
2955,
58227,
32.71804685282973,
-14.215880992044731,
-1.5100800653874376,
-12.705800926657293,
2976.9032234315723,
3060.5,
3144.0967765684277,
-0.0546294896705948,
3023,
3060.5,
3029.578763960519,
83.1044664612359,
-385203
]
] | no news data |
0 | [
[
345,
359,
316,
325,
1182285,
49.79423994063093,
12.426252312283737,
18.230569142282505,
-5.804316829998768,
274.19704803979647,
326.55,
378.90295196020355,
-0.3206427925904366,
324.6,
326.55,
331.50108134780373,
33.04023273878999,
39775833
],
[
324,
363,
317,
354,
2218636,
56.434163994735805,
13.340742396360042,
17.252603793098015,
-3.9118613967379723,
274.8663411340215,
328.40000000000003,
381.93365886597854,
-0.3260271550912211,
329.8,
328.40000000000003,
336.000865078243,
33.96593040030499,
41994469
],
[
350,
373,
342,
352,
1420382,
55.88522604127305,
13.745647819538306,
16.551212598386073,
-2.805564778847767,
278.584739060165,
331.1,
383.615260939835,
-0.3172169189962851,
338.20000000000005,
331.1,
339.2006920625944,
33.75407822885464,
40574087
],
[
352,
359,
343,
348,
378235,
54.73842484320102,
13.58714753491114,
15.958399585691087,
-2.3712520507799475,
282.60692322959926,
333.50000000000006,
384.39307677040085,
-0.30520585769355796,
343.6,
333.50000000000006,
340.96055365007555,
32.48592978393645,
40195852
],
[
348,
355,
339,
341,
541781,
52.70031733680811,
12.749722553679987,
15.316664179288868,
-2.56694162560888,
287.0939428586661,
335.55000000000007,
384.00605714133405,
-0.2888157183211681,
344,
335.55000000000007,
340.96844292006045,
31.30836337079813,
39654071
],
[
341,
350,
324,
324,
660919,
48.02375750897948,
10.592199020764667,
14.371771147584028,
-3.7795721268193603,
293.35119291873747,
337.25000000000006,
381.14880708126265,
-0.26033391894003016,
343.8,
337.25000000000006,
337.5747543360484,
30.929194558598265,
38993152
],
[
324,
335,
324,
335,
220765,
51.050595157987026,
9.658615637189826,
13.42914004550519,
-3.7705244083153637,
303.6913918996123,
339.8,
375.9086081003877,
-0.21252859388103412,
340,
339.8,
337.0598034688387,
29.50568066155553,
39213917
],
[
335,
337,
326,
335,
255217,
51.050595157987026,
8.817105970432465,
12.506733230490646,
-3.689627260058181,
304.926100841678,
340.34999999999997,
375.7738991583219,
-0.20816159340867899,
336.6,
340.34999999999997,
336.64784277507096,
28.18384632858728,
39213917
],
[
336,
336,
325,
326,
224448,
48.37731077531268,
7.339374966899641,
11.473261577772446,
-4.133886610872805,
306.81712885827875,
340.9,
374.9828711417212,
-0.19995817624946455,
332.2,
340.9,
334.51827422005675,
26.95642873368819,
38989469
],
[
325,
326,
310,
323,
487484,
47.48470130382518,
5.858652671061691,
10.350339796430296,
-4.491687125368605,
305.9747886193035,
340.59999999999997,
375.2252113806964,
-0.20331891591718407,
328.6,
340.59999999999997,
332.21461937604545,
26.173826681281888,
38501985
]
] | no news data |
0 | [
[
9530,
9650,
9380,
9600,
12503,
41.36939507876249,
17.281257801530955,
147.2976560944075,
-130.01639829287654,
9159.065961222808,
10091,
11022.934038777192,
-0.18470598330734153,
9614,
10091,
9741.26740473841,
420.7984726165512,
1834432
],
[
9760,
9850,
9610,
9720,
11589,
44.71119784863769,
10.245060576080505,
119.8871369907421,
-109.6420764146616,
9156.438624350143,
10090,
11023.561375649857,
-0.18504685344893101,
9632,
10090,
9737.013923790728,
408.59858171536894,
1846021
],
[
9890,
9890,
9610,
9710,
13527,
44.483656485608044,
3.817896817383371,
96.67328895607037,
-92.855392138687,
9118.46586860708,
10057,
10995.53413139292,
-0.18664296139861197,
9650,
10057,
9731.611139032582,
399.41296873569974,
1832494
],
[
9700,
9810,
9580,
9700,
33255,
44.24118788115461,
-2.0588599373495526,
76.92685917738639,
-78.98571911473594,
9115.467876351553,
10003.5,
10891.532123648447,
-0.17754428423020882,
9652,
10003.5,
9725.288911226067,
387.3120423974355,
1799239
],
[
9650,
10160,
9640,
10050,
33061,
53.744430093390775,
21.280534171473846,
65.79759417620389,
-44.51706000473004,
9267.96159715334,
9944.5,
10621.03840284666,
-0.13606282927179036,
9756,
9944.5,
9790.231128980853,
396.7897536547615,
1832300
],
[
9990,
10040,
9750,
9770,
15723,
46.86321635277701,
16.987688710622024,
56.03561308308752,
-39.047924372465495,
9352.425118605794,
9892,
10431.574881394206,
-0.10909318265147723,
9790,
9892,
9786.184903184683,
389.8761998222786,
1816577
],
[
9770,
10140,
9760,
9980,
19832,
51.84327520348071,
30.182893107839845,
50.865069088037984,
-20.68217598019814,
9400.790198572186,
9867,
10333.209801427814,
-0.09449879424907559,
9842,
9867,
9824.947922547748,
389.17075697783014,
1836409
],
[
10000,
10110,
9850,
9980,
26729,
51.843275203480715,
40.1770516172528,
48.72746559388095,
-8.55041397662815,
9427.336777244254,
9851,
10274.663222755746,
-0.08601425698015341,
9896,
9851,
9855.9583380382,
379.94427433655653,
1836409
],
[
10030,
10230,
9900,
9970,
26007,
51.576319238634724,
46.751653849787544,
48.33230324506227,
-1.580649395274726,
9427.850357461759,
9849.5,
10271.149642538241,
-0.08561848673297956,
9950,
9849.5,
9878.76667043056,
376.37682616965964,
1810402
],
[
9980,
10110,
9930,
9970,
16508,
51.57631923863471,
51.369913104908846,
48.93982521703159,
2.4300878878772565,
9427.775315488872,
9850,
10272.224684511128,
-0.08573090040835078,
9934,
9850,
9897.013336344447,
362.3499100146839,
1810402
]
] | no news data |
0 | [
[
17700,
18620,
17700,
18220,
876860,
56.32302475856411,
796.1435690143553,
1235.5694259140505,
-439.4258568996952,
17323.1911293431,
18528.5,
19733.8088706569,
-0.13010323238868765,
17870,
18528.5,
18190.2419815889,
784.2636899837343,
12518436
],
[
18350,
18670,
17940,
18320,
671963,
57.29571963445435,
747.1413778055175,
1137.883816292344,
-390.74243848682636,
17397.525816122692,
18555.5,
19713.474183877308,
-0.12481196236989657,
17968,
18555.5,
18216.19358527112,
780.3877121277533,
13190399
],
[
18320,
18900,
18260,
18850,
1127463,
62.111749569608364,
742.5141182794432,
1058.8098766897638,
-316.29575841032056,
17463.718868970074,
18598,
19732.281131029926,
-0.12197882901709063,
18244,
18598,
18342.954868216897,
770.3600184043423,
14317862
],
[
19300,
19670,
19000,
19500,
1527534,
67.02358079578536,
782.2789249951456,
1003.5036863508402,
-221.22476135569457,
17454.297192356407,
18653,
19851.702807643593,
-0.12852654346685174,
18522,
18653,
18574.36389457352,
773.9057313754607,
15845396
],
[
19750,
22600,
19690,
21650,
5778587,
77.44113742121357,
976.0288000573637,
998.008709092145,
-21.979909034781258,
16997.12847228905,
18796.5,
20595.87152771095,
-0.19145814675189013,
19308,
18796.5,
19189.491115658813,
940.0553219914993,
21623983
],
[
21550,
21750,
21250,
21550,
926941,
76.23481896826114,
1108.727091914574,
1020.1523856566307,
88.57470625794326,
16769.024492390105,
18944.5,
21119.975507609895,
-0.22966829503126454,
19974,
18944.5,
19661.59289252705,
908.6227989921065,
20697042
],
[
21450,
21850,
21100,
21550,
736964,
76.23481896826112,
1200.0579235187724,
1056.1334932290592,
143.9244302897132,
16625.358228033332,
19087.5,
21549.641771966668,
-0.2579847305269593,
20620,
19087.5,
20039.27431402164,
897.2925990640989,
20697042
],
[
21500,
21950,
20350,
21400,
1064823,
74.2234488026854,
1245.9717326272585,
1094.1011411086993,
151.8705915185592,
16573.310245654946,
19228.5,
21883.689754345054,
-0.27617232278597437,
21130,
19228.5,
20311.419451217313,
947.4859848452347,
19632219
],
[
21250,
21450,
20500,
20500,
828591,
63.412805627752164,
1195.9501103318871,
1114.4709349533368,
81.47917537855028,
16595.137639635293,
19306,
22016.862360364707,
-0.2808310743152084,
21330,
19306,
20349.135560973853,
947.6655573562895,
18803628
],
[
20300,
21000,
20300,
20650,
985535,
64.34491173128211,
1155.0961314927044,
1122.5959742612104,
32.500157231494086,
16613.21952204157,
19386,
22158.78047795843,
-0.28606009263988746,
21130,
19386,
20409.308448779084,
929.9751604022688,
19789163
]
] | no news data |
0 | [
[
23800,
25550,
23050,
24900,
541824,
61.041096294306406,
1795.0182203557015,
1748.4411479340708,
46.577072421630646,
18545.071019017865,
22541,
26536.928980982135,
-0.3545476226415984,
24930,
22541,
23909.835882951877,
1766.286391547223,
6109567
],
[
25300,
25300,
23750,
24000,
375962,
57.42759514074953,
1700.0353410930475,
1738.7599865658663,
-38.72464547281879,
18969.728993145636,
22761.5,
26553.271006854364,
-0.3331740884260144,
24750,
22761.5,
23927.868706361503,
1750.8373635795645,
5733605
],
[
23800,
24050,
23250,
23550,
141037,
55.65359447034623,
1570.347497327799,
1705.0774887182529,
-134.72999139045396,
19416.252920616284,
22950,
26483.747079383716,
-0.30795181519683806,
24230,
22950,
23852.294965089204,
1682.920409038167,
5592568
],
[
25700,
25750,
24300,
24750,
410114,
59.267124246746164,
1546.5710100777906,
1673.3761929901605,
-126.8051829123699,
19718.669874567913,
23157.5,
26596.330125432087,
-0.29699493688283163,
24120,
23157.5,
24031.835972071363,
1719.8546655354407,
6002682
],
[
25200,
25750,
24950,
25200,
329299,
60.56482031482067,
1546.2154031431346,
1647.9440350207556,
-101.72863187762096,
19850.021300174663,
23332.5,
26814.978699825337,
-0.2985088353005753,
24480,
23332.5,
24265.46877765709,
1668.4364751400522,
6331981
],
[
25800,
25800,
24800,
24950,
169688,
59.43200150691744,
1508.3730854234673,
1620.029845101298,
-111.65675967783068,
19978.40613233409,
23477.5,
26976.59386766591,
-0.29808061911753037,
24490,
23477.5,
24402.375022125674,
1620.6910126300484,
6162293
],
[
24600,
25850,
24250,
24600,
357270,
57.80197227005549,
1433.6148811083622,
1582.746852302711,
-149.1319711943488,
20111.671283474847,
23595,
27078.328716525153,
-0.29525990392245416,
24610,
23595,
24441.90001770054,
1619.2130831564734,
5805023
],
[
24900,
25000,
24050,
24250,
154926,
56.14368177876779,
1330.7859189685114,
1532.3546656358712,
-201.56874666735985,
20188.446958173667,
23665,
27141.553041826333,
-0.29381390592236073,
24750,
23665,
24403.520014160433,
1571.4121486452968,
5650097
],
[
23850,
24200,
23500,
23700,
122608,
53.54406905589446,
1191.1816219191314,
1464.1200568925233,
-272.93843497339185,
20173.34645543184,
23642.5,
27111.65354456816,
-0.2934675727666836,
24540,
23642.5,
24262.81601132835,
1512.73985231349,
5527489
],
[
23100,
23250,
22050,
22450,
186122,
48.09367687879541,
968.5152168585664,
1364.999088885732,
-396.4838720271655,
20199.13017359926,
23652.5,
27105.86982640074,
-0.2920088638749172,
23990,
23652.5,
23900.25280906268,
1522.5441485768122,
5341367
]
] | no news data |
0 | [
[
4155,
4300,
4100,
4165,
54020,
50.955309109735715,
356.5464075463915,
575.4295365144503,
-218.88312896805883,
3701.7386996973246,
4538.5,
5375.261300302675,
-0.36873914302200084,
4342,
4538.5,
4405.909043090043,
513.777062047232,
-1854948
],
[
4165,
4300,
3970,
4085,
42388,
49.65882502340123,
303.5827573007814,
521.0601806717166,
-217.47742337093518,
3772.0030584182787,
4555,
5337.996941581721,
-0.3437966812653003,
4233,
4555,
4341.727234472035,
500.65012904385827,
-1897336
],
[
4195,
4480,
4005,
4355,
84165,
53.920173455833655,
280.1658489054944,
472.88131431847216,
-192.71546541297778,
3850.422700911059,
4577.75,
5305.077299088941,
-0.31776628216435626,
4212,
4577.75,
4344.381787577628,
498.817976969297,
-1813171
],
[
4355,
4470,
4230,
4230,
62790,
51.736673767758745,
248.65498507550546,
428.03604846987884,
-179.38106339437337,
3858.3557447316207,
4580.25,
5302.144255268379,
-0.31522045969909035,
4198,
4580.25,
4321.505430062102,
480.33097861434726,
-1875961
],
[
4230,
4365,
4090,
4185,
82956,
50.93698268522699,
217.54356771496714,
385.93755231889656,
-168.39398460392943,
3814.189632901905,
4555,
5295.8103670980945,
-0.32527348720004157,
4204,
4555,
4294.204344049682,
465.66448014189393,
-1958917
],
[
4215,
4290,
4090,
4265,
40798,
52.34716306119705,
197.07116302833492,
348.16427446078427,
-151.09311143244935,
3785.689210183233,
4536.5,
5287.310789816766,
-0.33100883492417793,
4224,
4536.5,
4288.363475239746,
446.6884458460444,
-1918119
],
[
4265,
4440,
4120,
4125,
119638,
49.6573230508917,
167.61761333905451,
312.0549422364383,
-144.4373288973838,
3741.540670353952,
4502.25,
5262.959329646048,
-0.33792407336156277,
4232,
4502.25,
4255.690780191797,
437.6392711427555,
-2037757
],
[
4220,
4255,
4070,
4180,
63046,
50.72846910557396,
147.0187625757835,
279.0477063043074,
-132.02894372852387,
3710.516682976392,
4472,
5233.483317023608,
-0.3405560451805044,
4197,
4472,
4240.552624153437,
419.593608918273,
-1974711
],
[
4180,
4295,
4120,
4150,
30772,
50.102269151329835,
126.8114719484256,
248.60045943313105,
-121.78898748470544,
3729.6555364161563,
4419,
5108.344463583843,
-0.3119911579922351,
4181,
4419,
4222.44209932275,
402.1226368526821,
-2005483
],
[
3955,
4250,
3955,
4000,
72728,
46.979604687138405,
97.56859214695214,
218.39408597589528,
-120.82549382894314,
3749.496548758674,
4359.5,
4969.503451241326,
-0.27985018981136633,
4144,
4359.5,
4177.9536794582,
394.4710199346334,
-2078211
]
] | no news data |
0 | [
[
1198,
1225,
1195,
1211,
60616,
34.67614921733557,
-42.91431993664946,
-34.45538747355718,
-8.458932463092282,
1184.7828721738633,
1289.1000000000004,
1393.4171278261374,
-0.1618448961696331,
1223.2,
1289.1000000000004,
1242.400799007956,
56.69922679849096,
29884697
],
[
1215,
1230,
1207,
1216,
70782,
35.700312265544106,
-42.811945193602014,
-36.126699017566146,
-6.685246176035868,
1175.96311956328,
1283.5500000000002,
1391.1368804367203,
-0.16763956283233233,
1220.4,
1283.5500000000002,
1237.1206392063648,
54.292139170027326,
29955479
],
[
1216,
1240,
1209,
1212,
85695,
35.22452032366784,
-42.56293996536124,
-37.41394720712516,
-5.148992758236076,
1167.3672607066644,
1278.35,
1389.3327392933354,
-0.17363435568245864,
1216.2,
1278.35,
1232.0965113650918,
52.62841494359681,
29869784
],
[
1212,
1234,
1207,
1228,
56259,
38.741394636038756,
-40.60644937382949,
-38.05244764046603,
-2.5540017333634637,
1162.0850401124703,
1274.45,
1386.8149598875298,
-0.1763348266115261,
1213,
1274.45,
1231.2772090920735,
50.79781387619704,
29926043
],
[
1228,
1235,
1210,
1221,
82112,
37.77508914267801,
-39.16923937335514,
-38.27580598704385,
-0.8934333863112869,
1158.7235425452488,
1268.2,
1377.6764574547512,
-0.17264856876636367,
1217.6000000000001,
1268.2,
1229.2217672736588,
48.95511288504011,
29843931
],
[
1221,
1226,
1198,
1215,
108401,
36.924936615710244,
-38.075479522574824,
-38.235740694150046,
0.1602611715752218,
1153.6922161914677,
1263.1000000000001,
1372.5077838085326,
-0.17323693105618315,
1218.4,
1263.1000000000001,
1226.377413818927,
47.45831910753724,
29735530
],
[
1215,
1224,
1192,
1196,
112534,
34.2929524994935,
-38.30030608367201,
-38.24865377205444,
-0.05165231161757333,
1146.5169498049174,
1257.3,
1368.0830501950825,
-0.17622373370728153,
1214.4,
1257.3,
1220.3019310551415,
46.354153456998866,
29622996
],
[
1225,
1225,
1196,
1201,
81517,
35.59399344375802,
-37.641121126313465,
-38.12714724290625,
0.4860261165927824,
1144.8715050997896,
1250.0499999999997,
1355.2284949002099,
-0.1682788606859088,
1212.2,
1250.0499999999997,
1216.4415448441132,
45.114571067213234,
29704513
],
[
1201,
1239,
1201,
1209,
81348,
37.718900545115076,
-36.05753039190063,
-37.71322387270513,
1.6556934808045014,
1144.9612690447618,
1243.8,
1342.638730955238,
-0.15893026363601565,
1208.4,
1243.8,
1214.9532358752906,
44.60638741955515,
29785861
],
[
1209,
1220,
1185,
1190,
90863,
34.78370080593038,
-35.9215828889628,
-37.35489567595667,
1.4333127869938664,
1142.5469136733745,
1237.3,
1332.0530863266254,
-0.15316105443566702,
1202.2,
1237.3,
1209.9625887002326,
43.920216889586925,
29694998
]
] | no news data |
0 | [
[
4700,
4815,
4650,
4745,
88171,
53.62770796493047,
369.32138318192756,
598.1989311498437,
-228.87754796791614,
4016.0045233252768,
5081.75,
6147.495476674723,
-0.4194403410930184,
4876,
5081.75,
4958.944874029131,
343.4361630064903,
4990883
],
[
4800,
4810,
4525,
4600,
131248,
50.040223958823944,
312.41670459901434,
541.0424858396779,
-228.6257812406635,
4123.930040997833,
5108,
6092.069959002167,
-0.3853053872365571,
4766,
5108,
4887.155899223305,
339.26215136316955,
4859635
],
[
4540,
4685,
4525,
4575,
49079,
49.426298678941755,
262.27866064261343,
485.289720800265,
-223.01106015765157,
4230.684694813674,
5131.75,
6032.815305186326,
-0.35117272087935947,
4685,
5131.75,
4824.724719378644,
326.45771198008606,
4810556
],
[
4575,
4635,
4430,
4525,
91487,
48.15384517132571,
216.01918277771074,
431.4356131957542,
-215.41643041804343,
4319.806617328481,
5150,
5980.193382671519,
-0.32240519715398813,
4630,
5150,
4764.779775502915,
317.78216112436564,
4719069
],
[
4525,
4745,
4475,
4580,
93538,
49.688218011029456,
181.70170943309859,
381.4888324432231,
-199.7871230101245,
4275.133493029982,
5135.5,
5995.866506970018,
-0.335066305898167,
4605,
5135.5,
4727.823820402333,
314.3691496154824,
4812607
],
[
4575,
4700,
4515,
4605,
37340,
50.406673051770035,
154.7384273604457,
336.1387514266676,
-181.4003240662219,
4213.651574891471,
5095.75,
5977.848425108529,
-0.3462094589053738,
4577,
5095.75,
4703.259056321866,
305.1284960715194,
4849947
],
[
4605,
4640,
4435,
4435,
78789,
45.63449398204834,
118.28869437064259,
292.56874001546265,
-174.28004564482006,
4144.433666900892,
5036,
5927.566333099108,
-0.35407717756120266,
4544,
5036,
4649.607245057494,
297.97646063783947,
4771158
],
[
4400,
4570,
4400,
4425,
57483,
45.362436401225956,
87.58547115218516,
251.57208624280716,
-163.986615090622,
4077.5645951095494,
4983.25,
5888.935404890451,
-0.3634918596861288,
4514,
4983.25,
4604.685796045995,
288.83528487799384,
4713675
],
[
4425,
4580,
4380,
4405,
83507,
44.78734406409826,
60.936672663055106,
213.44500352685677,
-152.50833086380166,
4043.940862942633,
4918.5,
5793.0591370573675,
-0.35562026514480727,
4490,
4918.5,
4564.748636836795,
282.4899073867086,
4630168
],
[
4570,
5310,
4340,
5200,
645652,
64.2104669255497,
102.78235279079581,
191.3124733796446,
-88.53012058884877,
4115.015666757577,
4886,
5656.984333242423,
-0.3155891662883436,
4614,
4886,
4691.798909469437,
331.59777114480084,
5275820
]
] | no news data |
0 | [
[
2050,
2125,
2050,
2100,
22232,
32.793278673471434,
-52.34864485799517,
-55.230154619819245,
2.881509761824077,
2076.353418335678,
2142,
2207.646581664322,
-0.0612946607510011,
2094,
2142,
2112.4464996322613,
53.68654422749465,
-150302
],
[
2120,
2140,
2100,
2120,
18623,
37.26029433453655,
-48.64578003270708,
-53.913279702396814,
5.267499669689734,
2074.3383480523057,
2139.75,
2205.1616519476943,
-0.06113952746600704,
2101,
2139.75,
2113.957199705809,
52.708933925530744,
-131679
],
[
2120,
2140,
2080,
2120,
16822,
37.26029433453656,
-45.190307248988574,
-52.16868521171517,
6.978377962726597,
2072.6519995844537,
2137.5,
2202.3480004155463,
-0.060676491616885396,
2106,
2137.5,
2115.165759764647,
53.229724359421404,
-131679
],
[
2120,
2150,
2115,
2150,
18844,
43.762911958795904,
-39.574876352925,
-49.64992343995714,
10.07504708703214,
2073.51622667343,
2136.25,
2198.98377332657,
-0.05873261399795896,
2112,
2136.25,
2122.132607811718,
51.9276011908913,
-112835
],
[
2155,
2170,
2135,
2170,
42065,
47.657767933261695,
-33.12888489472198,
-46.34571573091011,
13.21683083618813,
2073.51622667343,
2136.25,
2198.98377332657,
-0.05873261399795896,
2132,
2136.25,
2131.7060862493745,
50.718486820113355,
-70770
],
[
2170,
2190,
2150,
2170,
27039,
47.657767933261695,
-27.701069536930845,
-42.61678649211426,
14.915716955183413,
2073.24612556073,
2136.5,
2199.75387443927,
-0.05921261356355724,
2146,
2136.5,
2139.3648689995,
49.95288061867669,
-70770
],
[
2165,
2200,
2135,
2170,
38165,
47.657767933261695,
-23.132825942798718,
-38.71999438225115,
15.587168439452434,
2074.049255558613,
2136,
2197.950744441387,
-0.05800631502002536,
2156,
2136,
2145.4918951995996,
51.02767486019978,
-70770
],
[
2165,
2170,
2120,
2140,
18051,
42.18427594879888,
-21.683258158874196,
-35.312647137575766,
13.62938897870157,
2075.0202955035497,
2134.25,
2193.4797044964503,
-0.055503998591027545,
2160,
2134.25,
2144.39351615968,
50.954269513042654,
-88821
],
[
2135,
2155,
2120,
2125,
14818,
39.727440542133344,
-21.497035443162986,
-32.54952479869321,
11.052489355530227,
2075.115999844559,
2132,
2188.884000155441,
-0.05336210145913775,
2155,
2132,
2140.514812927744,
49.81467883353961,
-103639
],
[
2110,
2130,
2095,
2130,
21172,
40.96174529702666,
-20.707293595318788,
-30.181078558018328,
9.47378496269954,
2075.528215633895,
2130.25,
2184.971784366105,
-0.051375927112878875,
2147,
2130.25,
2138.411850342195,
48.75648748828678,
-82467
]
] | no news data |
0 | [
[
39800,
40600,
39650,
40250,
64874,
39.00669316406096,
-480.6734745425056,
-64.43499245706182,
-416.23848208544376,
38941.12280209908,
42312.5,
45683.87719790092,
-0.1593560861637066,
40440,
42312.5,
40890.57023987555,
1359.036844316788,
61173
],
[
40900,
41350,
40500,
40700,
44493,
42.403884909676734,
-481.76484512849856,
-147.9009629913492,
-333.8638821371494,
38778.644182465694,
42225,
45671.355817534306,
-0.16323769414016842,
40460,
42225,
40852.45619190045,
1340.5342125798745,
105666
],
[
41050,
41850,
40900,
41800,
72384,
49.76892636823134,
-389.3804221388491,
-196.19685482084918,
-193.18356731799992,
38735.25855086275,
42155,
45574.74144913725,
-0.1622460656689478,
40660,
42155,
41041.964953520364,
1326.9246259670263,
178050
],
[
42000,
42700,
41700,
42600,
78082,
54.341738519468585,
-248.74441641033627,
-206.7063671387466,
-42.03804927158967,
38755.61776907607,
42095,
45434.38223092393,
-0.15865932918037454,
41080,
42095,
41353.57196281629,
1303.5728669693815,
256132
],
[
42800,
42800,
41750,
42150,
63286,
51.50160427672461,
-171.6222533306136,
-199.68954437712,
28.067291046506398,
38966.19729963674,
41935,
44903.80270036326,
-0.14159068560215857,
41500,
41935,
41512.857570253036,
1285.4605193287114,
192846
],
[
42250,
42450,
41500,
41750,
49208,
49.04770791121304,
-141.15192894244683,
-187.98202129018537,
46.83009234773854,
39157.23986827744,
41777.5,
44397.76013172256,
-0.1254388190639729,
41800,
41777.5,
41560.28605620243,
1261.499053662375,
143638
],
[
42000,
42550,
41600,
41600,
51579,
48.12174670132339,
-127.63641064468538,
-175.9128991610854,
48.27648851640001,
39139.42478872391,
41720,
44300.57521127609,
-0.12370926228552681,
41980,
41720,
41568.228844961945,
1239.2491212579198,
92059
],
[
42100,
42150,
41400,
41450,
34216,
47.16287818105845,
-127.5585953328191,
-166.24203839543213,
38.68344306261304,
39128.5488648119,
41645,
44161.4511351881,
-0.12085249778787854,
41910,
41645,
41544.58307596956,
1204.3027554537828,
57843
],
[
41600,
43700,
41400,
42700,
109515,
55.17803474548981,
-26.328869999211747,
-138.25940471618804,
111.9305347169763,
39494.93889914564,
41530,
43565.06110085436,
-0.09800438723112721,
41930,
41530,
41775.66646077565,
1282.5668443499412,
167358
],
[
42700,
43000,
42450,
42450,
47820,
53.43224881340812,
33.339192527106206,
-103.9396852675292,
137.2788777946354,
39669.27444398735,
41462.5,
43255.72555601265,
-0.08649867017245223,
41990,
41462.5,
41910.53316862052,
1230.2406411820882,
119538
]
] | no news data |
0 | [
[
15370,
15510,
15210,
15380,
11189,
25.264273033954268,
-387.9057100070986,
-310.750749560474,
-77.15496044662461,
14998.69953641126,
16264,
17529.30046358874,
-0.15559523654559027,
15594,
16264,
15730.647460833761,
392.06236252739217,
-162425
],
[
15480,
15710,
15390,
15640,
12751,
33.94962506400343,
-375.74334390013246,
-323.7492684284057,
-51.994075471726774,
14993.643357550005,
16178.5,
17363.356642449995,
-0.14647299100040115,
15580,
16178.5,
15712.517968667009,
387.62933663257843,
-149674
],
[
15690,
15780,
15550,
15640,
15964,
33.949625064003435,
-361.93244915649666,
-331.3859045740239,
-30.546544582472734,
15028.886043262835,
16091.5,
17154.113956737165,
-0.13207146092498084,
15566,
16091.5,
15698.014374933608,
376.37009830168,
-149674
],
[
15620,
15800,
15580,
15650,
4523,
34.29025667766754,
-346.18964046382825,
-334.34665175198484,
-11.842988711843418,
15023.659944357292,
16028,
17032.340055642708,
-0.1253231913704402,
15570,
16028,
15688.411499946887,
365.2008055658457,
-145151
],
[
15550,
15670,
15170,
15200,
49803,
27.433887231219163,
-365.8077858987617,
-340.63887858134024,
-25.168907317421485,
14965.074640571394,
15942,
16918.925359428606,
-0.12255994974640642,
15502,
15942,
15590.72919995751,
374.82931945399963,
-194954
],
[
15200,
15310,
15030,
15130,
8998,
26.544743011158722,
-382.5934236509329,
-349.02978759525877,
-33.563636055674124,
14908.375749911933,
15857.5,
16806.624250088065,
-0.11970666877982862,
15452,
15857.5,
15498.583359966009,
368.05579663585684,
-203952
],
[
15140,
15490,
15100,
15280,
20254,
31.656388076091314,
-379.41871335817814,
-355.10757274784265,
-24.311140610335485,
14896.93883567689,
15785,
16673.06116432311,
-0.11251962804220583,
15380,
15785,
15454.866687972808,
369.62323973329563,
-183698
],
[
15410,
15550,
15040,
15380,
20692,
34.90842888178733,
-364.6303367657547,
-357.0121255514251,
-7.6182112143296195,
14928.289501728232,
15718.5,
16508.71049827177,
-0.10054528081836922,
15328,
15718.5,
15439.893350378246,
379.6501511809174,
-163006
],
[
15410,
15590,
15360,
15400,
4557,
35.56877123329566,
-347.2932287601143,
-355.06834619316294,
7.775117433048649,
14970.382333781303,
15659.5,
16348.617666218697,
-0.08801272916998591,
15278,
15659.5,
15431.914680302598,
368.9608546679948,
-158449
],
[
15400,
15400,
15030,
15070,
14530,
30.136241491859433,
-356.07705321426874,
-355.2700875973841,
-0.8069656168846677,
14922.28329809949,
15600.5,
16278.71670190051,
-0.08694807242082114,
15252,
15600.5,
15359.531744242078,
369.0350793345666,
-172979
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.