labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
11180,
11330,
11130,
11270,
32658,
51.713456364573645,
102.05276831615993,
63.73660847306846,
38.31615984309147,
10643.809588568407,
10996.5,
11349.190411431593,
-0.06414593942283327,
11194,
10996.5,
11126.201763762203,
300.52579412533794,
-77438
],
[
11260,
11380,
11200,
11230,
3580,
50.23207295963924,
105.66681221035287,
72.12264922052535,
33.54416298982753,
10692.648733379106,
11024.5,
11356.351266620894,
-0.06020250653016346,
11216,
11024.5,
11146.961411009763,
291.9168088306709,
-81018
],
[
11270,
11300,
11160,
11240,
2174,
50.61296470245196,
108.09186868346114,
79.31649311311251,
28.77537557034863,
10689.973704253023,
11035.5,
11381.026295746977,
-0.0626208682428484,
11222,
11035.5,
11165.56912880781,
281.0656081999087,
-78844
],
[
11170,
11310,
11060,
11060,
2794,
44.074227228533694,
94.40105117739586,
82.33340472596919,
12.067646451426668,
10701.179036682486,
11042.5,
11383.820963317514,
-0.061819508864390096,
11196,
11042.5,
11144.455303046248,
278.8466361856295,
-81638
],
[
11060,
11100,
10820,
10900,
7137,
39.22346247391677,
69.83529898686174,
79.83378357814772,
-9.998484591285973,
10688.966008858946,
11027.5,
11366.033991141054,
-0.06139813940440785,
11140,
11027.5,
11095.564242437,
278.92901931522744,
-88775
],
[
11030,
11330,
10800,
10800,
3206,
36.51825705318864,
41.81557520240494,
72.23014190299916,
-30.41456670059422,
10662.141675825864,
11015.5,
11368.858324174136,
-0.06415656559831805,
11046,
11015.5,
11036.451393949601,
296.86266079271115,
-91981
],
[
10800,
11040,
10800,
10920,
5397,
41.71330631888511,
28.958918958715003,
63.57589731414234,
-34.616978355427335,
10658.37066848082,
11013.5,
11368.62933151918,
-0.06448982276645565,
10984,
11013.5,
11013.16111515968,
292.8010421646604,
-86584
],
[
10920,
11230,
10800,
11070,
8111,
47.497172271291035,
30.52183593065456,
56.96508503744479,
-26.443249106790226,
10705.873478385216,
11031.5,
11357.126521614784,
-0.05903576514794615,
10950,
11031.5,
11024.528892127744,
302.6009677243275,
-78473
],
[
11040,
11160,
10940,
11090,
2062,
48.23475458746633,
32.99395793509939,
52.170859616975704,
-19.176901681876316,
10755.813808722023,
11049.5,
11343.186191277977,
-0.05315827707642461,
10956,
11049.5,
11037.623113702195,
296.70089860116127,
-76411
],
[
11200,
11200,
11090,
11090,
3867,
48.23475458746633,
34.55480613875079,
48.64764892133072,
-14.092842782579929,
10775.211414228437,
11059.5,
11343.788585771563,
-0.0514107483650369,
10994,
11059.5,
11048.098490961756,
283.3651201296497,
-76411
]
] | no news data |
0 | [
[
1255,
1310,
1244,
1276,
57193,
51.96684979977439,
-26.577968923205162,
-42.85998618903076,
16.282017265825594,
1164.4169776410868,
1224.1,
1283.783022358913,
-0.09751331159041443,
1229.6000000000001,
1224.1,
1232.8274252806928,
63.21773669850862,
3729486
],
[
1320,
1345,
1248,
1270,
54760,
50.880362878597424,
-21.545116004063175,
-38.59701215203724,
17.051896147974063,
1163.9085537809328,
1224.3500000000001,
1284.7914462190674,
-0.09873230076214692,
1247.2,
1224.3500000000001,
1240.261940224554,
65.630755505758,
3674726
],
[
1298,
1298,
1230,
1254,
29705,
47.99846319130133,
-18.63282250896259,
-34.60417422342231,
15.971351714459722,
1163.7658944336288,
1224.5000000000002,
1285.2341055663717,
-0.0991982124399697,
1258.2,
1224.5000000000002,
1243.0095521796434,
65.79998725534672,
3645021
],
[
1260,
1279,
1242,
1246,
34540,
46.57789144760825,
-16.77694786170173,
-31.0387289510782,
14.26178108937647,
1163.8940051772502,
1224.3000000000002,
1284.7059948227502,
-0.09867842003226335,
1261,
1224.3000000000002,
1243.6076417437148,
63.742845308536246,
3610481
],
[
1254,
1345,
1241,
1312,
78662,
57.700561896667665,
-9.866767464426857,
-26.80433665374793,
16.937569189321074,
1157.5697891215523,
1229.25,
1300.9302108784477,
-0.11662430079877605,
1271.6000000000001,
1229.25,
1257.2861133949718,
66.61835635792652,
3689143
],
[
1300,
1340,
1300,
1315,
28576,
58.127319055228504,
-4.101050429930183,
-22.263679408984384,
18.1626289790542,
1152.5280817759158,
1233.75,
1314.9719182240842,
-0.1316667367361041,
1279.4,
1233.75,
1268.8288907159776,
64.7170451895032,
3717719
],
[
1312,
1709,
1284,
1616,
8814986,
79.96641878945825,
24.47438086980287,
-12.916067353226932,
37.39044822302981,
1063.5829650300516,
1252.85,
1442.1170349699482,
-0.30213838044450386,
1348.6000000000001,
1252.85,
1338.2631125727821,
90.45154196168153,
12532705
],
[
1580,
1950,
1568,
1673,
6445536,
81.89242346314306,
51.13063751922573,
-0.10672637873639879,
51.237363897962126,
1009.518810985935,
1275.3500000000001,
1541.1811890140652,
-0.4168756639574471,
1432.4,
1275.3500000000001,
1405.2104900582258,
111.27643182156143,
18978241
],
[
1659,
1673,
1550,
1573,
635023,
69.30410962250917,
63.455275777101406,
12.605674052431162,
50.849601724670244,
996.7351651679421,
1292.6500000000003,
1588.5648348320585,
-0.45784216119144105,
1497.8000000000002,
1292.6500000000003,
1438.7683920465806,
112.11382954859275,
18343218
],
[
1571,
1582,
1516,
1517,
273546,
63.424436701606425,
67.92095787911671,
23.668730817768274,
44.252227061348435,
997.1390191634425,
1307.3500000000001,
1617.5609808365577,
-0.4745645478816806,
1538.8000000000002,
1307.3500000000001,
1454.4147136372646,
108.81998458083612,
18069672
]
] | no news data |
0 | [
[
7620,
7900,
7420,
7700,
49093,
68.84992032292688,
96.1809226855803,
32.31697360573867,
63.86394907984163,
6785.450967705376,
7341.5,
7897.549032294624,
-0.1514810412843763,
7576,
7341.5,
7445.005232270319,
310.348040364745,
1372715
],
[
7700,
8030,
7550,
7940,
82950,
73.50830151090092,
132.08083904083833,
52.2697466927586,
79.81109234807973,
6755.026060432646,
7372,
7988.973939567354,
-0.1673830546845779,
7678,
7372,
7544.004185816255,
322.4660374815489,
1455665
],
[
7940,
8080,
7840,
7980,
40083,
74.20079488101157,
161.8932425779676,
74.1944458698004,
87.69879670816721,
6727.1496303458935,
7401.5,
8075.8503696541065,
-0.18221992019296265,
7766,
7401.5,
7631.2033486530045,
316.57560623286685,
1495748
],
[
7960,
8190,
7870,
8070,
70174,
75.73755999233981,
190.58508873864866,
97.47257444357007,
93.1125142950786,
6691.606084791074,
7427,
8162.393915208926,
-0.19803256098261102,
7862,
7427,
7718.962678922404,
316.8202057876621,
1565922
],
[
8010,
8260,
8010,
8260,
70646,
78.63139116675173,
226.0492407022748,
123.18790769531103,
102.86133300696378,
6637.807808356223,
7460,
8282.192191643777,
-0.22042686103050316,
7990,
7460,
7827.170143137923,
312.0473339456862,
1636568
],
[
8270,
8370,
8130,
8200,
50737,
75.56626058847276,
246.47216043785284,
147.8447582438194,
98.62740219403344,
6605.7466780370405,
7491.5,
8377.25332196296,
-0.23646888392523793,
8090,
7491.5,
7901.736114510339,
306.90109580670867,
1585831
],
[
8200,
8350,
8150,
8180,
43219,
74.52344059955993,
258.06878233395673,
169.88956306184687,
88.17921927210986,
6582.446407524404,
7519,
8455.553592475597,
-0.2491165294522134,
8138,
7519,
7957.3888916082715,
299.2653032490866,
1542612
],
[
8220,
8550,
8220,
8460,
85286,
78.91122674051579,
286.549682311429,
193.2215869117633,
93.32809539966573,
6534.757065945143,
7561.5,
8588.242934054857,
-0.2715712316484446,
8234,
7561.5,
8057.911113286617,
304.3177815884376,
1627898
],
[
8460,
9580,
8360,
9160,
460068,
85.59206658227406,
361.43871013068656,
226.86501155554794,
134.57369857513862,
6437.221591664619,
7664,
8890.778408335382,
-0.32014050321904525,
8452,
7664,
8278.328890629295,
369.72365433212065,
2087966
],
[
9050,
9060,
8470,
8950,
147099,
77.64512742000183,
399.24135346337334,
261.340279937113,
137.90107352626035,
6438.277541139408,
7758,
9077.722458860593,
-0.3402223405157496,
8590,
7758,
8412.663112503436,
392.6005361655406,
1940867
]
] | no news data |
0 | [
[
4040,
4090,
3985,
4015,
2031,
40.204900520417006,
-52.32222386168178,
-56.22994372722426,
3.9077198655424823,
3994.2535651752423,
4128.5,
4262.746434824758,
-0.06503400015732477,
4105,
4128.5,
4101.442730572468,
131.90511499143753,
29338
],
[
4015,
4130,
4015,
4125,
15991,
49.58391655544955,
-47.40654067486139,
-54.46526311675169,
7.058722441890303,
3995.6021739091766,
4124.25,
4252.897826090823,
-0.062386046476728324,
4096,
4124.25,
4106.154184457974,
130.6976067777634,
45329
],
[
4125,
4135,
4025,
4050,
2753,
44.46304218748081,
-48.99788244387855,
-53.37178698217707,
4.373904538298518,
3992.712143336071,
4115.25,
4237.787856663928,
-0.0595530559085978,
4073,
4115.25,
4094.9233475663796,
129.21920629363746,
42576
],
[
4050,
4050,
3985,
4005,
4272,
41.68151852021873,
-53.276023346169495,
-53.352634254975555,
0.07661090880606025,
3986.381077082893,
4103.5,
4220.618922917107,
-0.05708245298750181,
4042,
4103.5,
4076.938678053104,
124.63212012980621,
38304
],
[
4010,
4195,
4010,
4190,
10169,
54.33045857371904,
-41.26287421438974,
-50.934682246858394,
9.671808032468654,
3984.3987684869358,
4107.75,
4231.101231513064,
-0.06005780853901237,
4077,
4107.75,
4099.550942442484,
129.30125440624863,
48473
],
[
4160,
4195,
4095,
4195,
8849,
54.61695848048657,
-30.98177020271669,
-46.944099838030056,
15.962329635313367,
3982.9004124881963,
4112.25,
4241.599587511803,
-0.0629093987533849,
4113,
4112.25,
4118.640753953987,
127.20830766294516,
57322
],
[
4195,
4230,
4145,
4230,
2719,
56.66626391411811,
-19.781682783854194,
-41.51161642719488,
21.729933643340686,
3979.319768437099,
4118.75,
4258.180231562901,
-0.06770512003054378,
4134,
4118.75,
4140.9126031631895,
124.19342854416337,
60041
],
[
4180,
4260,
4155,
4250,
104463,
57.837871710988054,
-9.185811640485554,
-35.046455469853015,
25.86064382936746,
3973.104374856564,
4124.25,
4275.395625143436,
-0.07329605389752601,
4174,
4124.25,
4162.730082530552,
122.82246936243742,
164504
],
[
4205,
4280,
4160,
4160,
4024,
51.13758303907174,
-7.959008760177312,
-29.628966127917874,
21.66995736774056,
3974.5962908875977,
4126.5,
4278.403709112402,
-0.07362351102018762,
4205,
4126.5,
4162.184066024442,
122.6208644079776,
160480
],
[
4160,
4185,
4055,
4055,
6905,
44.64019549841198,
-15.28320583389268,
-26.75981406911284,
11.476608235220159,
3986.4173959597206,
4129.5,
4272.58260404028,
-0.06929778619216838,
4178,
4129.5,
4140.747252819554,
123.14794552169349,
153575
]
] | no news data |
0 | [
[
2515,
2530,
2395,
2425,
813966,
53.852690799957685,
1.792476052152324,
-25.3117161499199,
27.104192202072223,
2192.369246581328,
2360.25,
2528.130753418672,
-0.14225675535953577,
2433,
2360.25,
2392.8007293131104,
121.88711986895339,
17498552
],
[
2435,
2455,
2390,
2395,
423616,
51.01274022176576,
2.713959783179689,
-19.706580963299984,
22.420540746479674,
2192.499716509193,
2360.75,
2529.000283490807,
-0.14253968737969447,
2430,
2360.75,
2393.2405834504884,
117.82375416402814,
17074936
],
[
2400,
2445,
2400,
2415,
208268,
52.79980617422317,
5.000433250131209,
-14.765178120613745,
19.765611370744956,
2192.3877079268123,
2361.25,
2530.1122920731877,
-0.14302788105722625,
2447,
2361.25,
2397.592466760391,
112.979200295169,
17283204
],
[
2450,
2450,
2375,
2410,
206409,
52.28627146868526,
6.33598444788322,
-10.544945606914354,
16.880930054797574,
2192.3877079268123,
2361.25,
2530.1122920731877,
-0.14302788105722625,
2429,
2361.25,
2400.0739734083127,
110.2664002740855,
17076795
],
[
2410,
2445,
2385,
2395,
234842,
50.693349873773975,
6.113570321360385,
-7.213242421259405,
13.32681274261979,
2192.364610070003,
2361,
2529.635389929997,
-0.14285081739093353,
2408,
2361,
2399.0591787266503,
106.67594311165082,
16841953
],
[
2405,
2435,
2380,
2410,
137163,
52.2596570733836,
7.066225118855073,
-4.35734891323651,
11.423574032091583,
2192.319311790152,
2361.5,
2530.680688209848,
-0.14328239526559228,
2405,
2361.5,
2401.2473429813203,
102.98480431796149,
16979116
],
[
2410,
2440,
2400,
2415,
211955,
52.79792189122624,
8.130940699583789,
-1.8596909906724506,
9.99063169025624,
2192.4188791471756,
2361.25,
2530.0811208528244,
-0.143001478753054,
2409,
2361.25,
2403.997874385056,
98.48588972382139,
17191071
],
[
2415,
2450,
2410,
2445,
173361,
56.0032121531218,
11.265621673663645,
0.7653715421947687,
10.500250131468876,
2191.393953311119,
2362.75,
2534.106046688881,
-0.14504797095662358,
2415,
2362.75,
2412.1982995080452,
94.30832617211986,
17364432
],
[
2450,
2465,
2400,
2410,
157178,
51.60076773921229,
10.801162360778108,
2.7725297059114364,
8.028632654866671,
2192.342749020525,
2365,
2537.657250979475,
-0.14601036023634256,
2415,
2365,
2411.758639606436,
92.21487430268273,
17207254
],
[
2410,
2460,
2405,
2445,
99390,
55.37832852644451,
13.106202359391773,
4.839264236607504,
8.266938122784268,
2198.9089913980024,
2372.25,
2545.5910086019976,
-0.14614059108609767,
2425,
2372.25,
2418.4069116851488,
89.55666899534826,
17306644
]
] | no news data |
0 | [
[
145300,
146500,
143700,
146300,
66602,
39.97788868342527,
-5922.589208899037,
-7044.801329464301,
1122.2121205652638,
143218.34450427676,
149605,
155991.65549572324,
-0.08538024124492155,
146660,
149605,
147260.8541708162,
4007.4073045427126,
-3183180
],
[
145300,
151800,
145300,
150100,
172930,
49.874092932997314,
-5321.790633174067,
-6700.199190206255,
1378.4085570321877,
143393.78082561994,
149395,
155396.21917438006,
-0.08034029484761959,
147200,
149395,
147828.68333665296,
4185.449639932519,
-3010250
],
[
150900,
153500,
150200,
151500,
144234,
52.951814869533564,
-4678.7513999630755,
-6295.909632157619,
1617.1582321945434,
143816.10361544407,
149195,
154573.89638455593,
-0.07210558510078667,
148040,
149195,
148562.94666932238,
4129.346094223053,
-2866016
],
[
152900,
154900,
152300,
154300,
218782,
58.447020900220316,
-3898.264805282495,
-5816.380666782595,
1918.1158615000995,
143847.04257475917,
149185,
154522.95742524083,
-0.07156158360747843,
149620,
149185,
149710.35733545793,
4077.249944635692,
-2647234
],
[
155600,
161800,
154600,
161300,
369091,
68.38780164480738,
-2683.9432304725633,
-5189.893179520589,
2505.9499490480257,
142183.0091117854,
149565,
156946.9908882146,
-0.0987128123319575,
152700,
149565,
152028.28586836637,
4321.7320914474285,
-2278143
],
[
161400,
163000,
160600,
161800,
259700,
68.95903065095679,
-1662.0793957300775,
-4484.330422762488,
2822.25102703241,
140903.5318980476,
150055,
159206.4681019524,
-0.12197485058081903,
155800,
150055,
153982.6286946931,
4184.465513486898,
-2018443
],
[
163200,
165500,
160800,
163500,
312481,
70.88536015486984,
-706.9202158522676,
-3728.8483813804437,
3021.928165528176,
139693.03226859044,
150630,
161566.96773140956,
-0.14521632784185834,
158480,
150630,
155886.1029557545,
4221.289405380691,
-1705962
],
[
165700,
169900,
165700,
167100,
257147,
74.49496374121723,
336.6594289619825,
-2915.746819311959,
3252.4062482739414,
138223.89055382178,
151415,
164606.10944617822,
-0.17423781588585305,
161600,
151415,
158128.8823646036,
4376.911590710642,
-1448815
],
[
167000,
168400,
165700,
167600,
143393,
74.95931484473991,
1190.3282739992428,
-2094.5318006497187,
3284.8600746489615,
137218.2765327157,
152255,
167291.7234672843,
-0.19752025834664594,
164260,
152255,
160023.1058916829,
4257.132191374168,
-1305422
],
[
166700,
167300,
164500,
166600,
117489,
72.13081565317856,
1765.8200668460922,
-1322.4614271505566,
3088.281493996649,
136829.28674050618,
153105,
169380.71325949382,
-0.21260851388908025,
165320,
153105,
161338.48471334635,
4174.479891990299,
-1422911
]
] | no news data |
0 | [
[
383,
394,
380,
386,
470781,
50.804533746530765,
7.888119103043607,
8.972913794905118,
-1.0847946918615108,
332.60136155208863,
387.25000000000006,
441.8986384479115,
-0.28223957881426165,
388.40000000000003,
387.25000000000006,
391.02219972294654,
26.89669778441065,
12118201
],
[
388,
390,
379,
390,
446531,
51.95586484431644,
7.289701533845857,
8.636271342693266,
-1.3465698088474092,
335.46328927872173,
388.70000000000005,
441.93671072127836,
-0.273921845748795,
387,
388.70000000000005,
390.81775977835724,
25.76121937123846,
12564732
],
[
390,
393,
382,
387,
359193,
50.99198473739351,
6.498466098903464,
8.208710293935306,
-1.7102441950318426,
335.7234321489148,
388.90000000000003,
442.07656785108526,
-0.27347167832905744,
385.6,
388.90000000000003,
390.05420782268584,
24.706846559007143,
12205539
],
[
387,
393,
360,
373,
1616166,
46.64319697536735,
4.6876865860694465,
7.504505552362135,
-2.816818966292688,
334.29756486285726,
387.90000000000003,
441.5024351371428,
-0.27637244205796735,
383.80000000000007,
387.90000000000003,
386.6433662581487,
25.299214661935206,
10589373
],
[
400,
439,
383,
386,
9155170,
50.836080477613294,
4.252600795831086,
6.854124601055926,
-2.60152380522484,
334.0270295961223,
387.6,
441.17297040387774,
-0.2764343158094825,
384.4,
387.6,
386.514693006519,
28.20641361465412,
19744543
],
[
387,
391,
360,
387,
931192,
51.1540553777341,
3.943031008084972,
6.271905882461736,
-2.3288748743767638,
333.9305664531878,
387.50000000000006,
441.0694335468123,
-0.27648739895128904,
384.6,
387.50000000000006,
386.61175440521527,
28.405955499321685,
20675735
],
[
387,
404,
377,
404,
942180,
56.32545750280222,
5.011681105912601,
6.0198609271519095,
-1.0081798212393087,
334.53060777052264,
388.55000000000007,
442.5693922294775,
-0.278056323404851,
387.40000000000003,
388.55000000000007,
390.08940352417227,
28.305530106512993,
21617915
],
[
401,
412,
385,
400,
1145167,
54.85388078394066,
5.472741084485165,
5.910436958618561,
-0.4376958741333965,
335.1407562747536,
389.3500000000001,
443.5592437252466,
-0.27846022203799403,
390,
389.3500000000001,
392.0715228193378,
28.212277956047778,
20472748
],
[
400,
408,
379,
393,
550808,
52.27972849793351,
5.213198434255844,
5.770989253746018,
-0.5577908194901742,
336.2367168013005,
390.15000000000003,
444.0632831986996,
-0.2763720784247062,
394.00000000000006,
390.15000000000003,
392.2572182554703,
28.26854381633008,
19921940
],
[
395,
419,
390,
409,
942238,
57.22125922671752,
6.226796660608784,
5.862150735118572,
0.3646459254902119,
338.8641158022182,
392.25,
445.6358841977818,
-0.27220336111042354,
398.6,
392.25,
395.6057746043763,
28.32079068659222,
20864178
]
] | no news data |
0 | [
[
826,
839,
825,
833,
141414,
33.187311195468546,
-30.656759750956553,
-34.38127322423081,
3.724513473274257,
810.8742811043408,
854.5500000000001,
898.2257188956594,
-0.1022192239088627,
831.4,
854.5500000000001,
838.5175630214716,
24.86106370551283,
-3476087
],
[
838,
853,
832,
849,
166486,
39.59181506402408,
-27.9545392196934,
-33.095926423323334,
5.141387203629932,
810.9574150727095,
853.0000000000001,
895.0425849272907,
-0.09857581460091579,
832.6000000000001,
853.0000000000001,
840.6140504171774,
24.585273440833344,
-3309601
],
[
848,
853,
834,
845,
145661,
38.59574326733509,
-25.837932943408077,
-31.644327727340283,
5.806394783932205,
811.7824785460949,
850.9500000000002,
890.1175214539054,
-0.09205598790505959,
833.2,
850.9500000000002,
841.491240333742,
24.186325337916678,
-3455262
],
[
845,
851,
813,
834,
741209,
35.9194581151282,
-24.762666682006056,
-30.267995518273437,
5.505328836267381,
816.6195639104196,
847.4500000000002,
878.2804360895807,
-0.07276048401576618,
838.2,
847.4500000000002,
839.9929922669937,
25.173016385208346,
-4196471
],
[
833,
837,
827,
835,
145985,
36.35154673499452,
-23.55825389393317,
-28.926047193405385,
5.367793299472215,
816.5853031796132,
845.6000000000003,
874.6146968203873,
-0.06862511073885294,
839.2,
845.6000000000003,
838.994393813595,
24.08922950055061,
-4050486
],
[
839,
853,
838,
848,
317965,
41.84172221421759,
-21.30911847428706,
-27.40266144958172,
6.09354297529466,
817.1675876021651,
844.7500000000001,
872.3324123978351,
-0.06530313678090562,
842.2,
844.7500000000001,
840.7955150508761,
23.654284536225564,
-3732521
],
[
854,
884,
842,
867,
502402,
48.7938173213708,
-17.788466866595286,
-25.479822532984436,
7.69135566638915,
817.0522641985821,
844.8000000000001,
872.5477358014181,
-0.06569066240866003,
845.8000000000001,
844.8000000000001,
846.036412040701,
24.964692783638025,
-3230119
],
[
867,
872,
855,
860,
197975,
46.58441922645558,
-15.385808577188868,
-23.461019741825325,
8.075211164636457,
817.0522641985822,
844.8000000000002,
872.5477358014182,
-0.06569066240866003,
848.8000000000001,
844.8000000000002,
848.8291296325608,
24.39578615623531,
-3428094
],
[
860,
861,
842,
844,
163297,
41.91284797248211,
-14.60440041794243,
-21.689695877048745,
7.085295459106316,
817.2708143421048,
843.9500000000002,
870.6291856578955,
-0.06322456462561844,
850.8,
843.9500000000002,
847.8633037060488,
24.01037285936136,
-3591391
],
[
844,
853,
840,
849,
236209,
43.80921373606755,
-13.426893735707267,
-20.03713544878045,
6.610241713073183,
817.3619198514847,
843.6500000000001,
869.9380801485155,
-0.06231987233690607,
853.5999999999999,
843.6500000000001,
848.0906429648392,
23.223917655121262,
-3355182
]
] | no news data |
0 | [
[
4350,
4350,
4295,
4335,
27275,
36.166996352897435,
-29.53872663589027,
-2.1032480952325154,
-27.435478540657755,
4304.787708096714,
4486,
4667.212291903286,
-0.08079014351461718,
4368,
4486,
4398.695113793414,
126.25480651275365,
10598173
],
[
4330,
4370,
4315,
4325,
44194,
35.5815387515954,
-34.6737101431072,
-8.617340504807453,
-26.05636963829975,
4284.532496169764,
4473,
4661.467503830236,
-0.0842689487280285,
4339,
4473,
4383.956091034732,
121.16517747612839,
10553979
],
[
4330,
4410,
4295,
4395,
61391,
42.58756409007755,
-32.71765778958161,
-13.437403961762286,
-19.280253827819323,
4279.27706659812,
4463.75,
4648.22293340188,
-0.08265379261915665,
4336,
4463.75,
4386.164872827785,
120.72480765640493,
10615370
],
[
4395,
4545,
4390,
4510,
156306,
51.852091440440155,
-21.63849816457241,
-15.077622802324312,
-6.560875362248099,
4282.531268943251,
4460.25,
4637.968731056749,
-0.0796900313017202,
4379,
4460.25,
4410.931898262228,
123.17303568094744,
10771676
],
[
4480,
4520,
4445,
4500,
48459,
51.08019912252242,
-13.509373123160003,
-14.763972866491452,
1.2545997433314486,
4283.984428944596,
4457.75,
4631.515571055404,
-0.0779611108991772,
4413,
4457.75,
4428.745518609783,
119.73210456087978,
10723217
],
[
4510,
4580,
4465,
4545,
97224,
54.371897589987306,
-3.3967039525587097,
-12.490519083704903,
9.093815131146194,
4284.608753479941,
4457.25,
4629.891246520059,
-0.0774653638544211,
4455,
4457.25,
4451.996414887826,
119.3940970922455,
10820441
],
[
4555,
4585,
4535,
4570,
84564,
56.13768764379397,
6.559338320163988,
-8.680547602931126,
15.239885923095114,
4290.011962156104,
4455,
4619.988037843896,
-0.07406870385809008,
4504,
4455,
4475.597131910261,
114.43737587137082,
10905005
],
[
4570,
4570,
4465,
4500,
79728,
50.271315336098,
8.700860461810407,
-5.20426598998282,
13.905126451793226,
4293.983083615224,
4451.5,
4609.016916384776,
-0.07077026457813136,
4525,
4451.5,
4480.477705528208,
113.76327759484434,
10825277
],
[
4500,
4550,
4470,
4505,
67695,
50.667868691217635,
10.678396493450236,
-2.0277334932962088,
12.706129986746445,
4295.631965944759,
4449.75,
4603.868034055241,
-0.06927042375649911,
4524,
4449.75,
4485.382164422566,
111.35161490949831,
10892972
],
[
4505,
4555,
4490,
4535,
70648,
53.08522266896603,
14.49921935022303,
1.2776570754076388,
13.22156227481539,
4294.139301914632,
4452,
4609.860698085368,
-0.07091675565380427,
4531,
4452,
4495.305731538054,
108.04078527310557,
10963620
]
] | no news data |
0 | [
[
19440,
19600,
19310,
19570,
17187,
63.239097064380424,
142.1857185245317,
166.00939222056522,
-23.823673696033524,
18172.080423334402,
19658.5,
21144.919576665598,
-0.15122410933342803,
19782,
19658.5,
19641.424265524853,
947.8735329701532,
431737
],
[
19570,
20000,
19560,
19650,
16084,
63.63692192187602,
133.56249550493158,
159.5200128774385,
-25.957517372506913,
18211.458468184264,
19681.5,
21151.541531815736,
-0.14938307871003081,
19800,
19681.5,
19643.139412419885,
911.5968520437137,
447821
],
[
19980,
20350,
19690,
19880,
37367,
64.81581856138268,
143.63190772028975,
156.34239184600875,
-12.710484125719006,
18305.498060943148,
19730.5,
21155.501939056852,
-0.14444661200241782,
19696,
19730.5,
19690.51152993591,
896.4827911834485,
485188
],
[
19870,
19870,
19380,
19630,
26794,
62.445992244112944,
129.94119754462736,
151.0621529857325,
-21.12095544110514,
18343.966747825107,
19750.5,
21157.033252174893,
-0.14243014122932515,
19642,
19750.5,
19678.40922394873,
868.1625918132022,
458394
],
[
19600,
19790,
19290,
19420,
22688,
60.44671874996965,
100.98190954324309,
141.04610429723462,
-40.06419475399153,
18357.052364605763,
19756.5,
21155.947635394237,
-0.1416695908075051,
19630,
19756.5,
19626.727379158983,
841.8652638265448,
435706
],
[
19460,
19640,
19190,
19420,
27228,
60.44671874996965,
77.14221769551295,
128.2653269768903,
-51.12310928137734,
18349.224298067693,
19697.5,
21045.775701932307,
-0.13689815478434392,
19600,
19697.5,
19585.381903327187,
813.8748878389345,
435706
],
[
19400,
19530,
19290,
19330,
20879,
59.499879387575575,
50.40579567582972,
112.69342071667819,
-62.28762504084847,
18336.582814027784,
19639,
20941.417185972216,
-0.13263579469140135,
19536,
19639,
19534.30552266175,
772.8838244218678,
414827
],
[
19400,
19550,
18600,
19240,
39280,
58.5128289341435,
21.704544285184966,
94.49564543037955,
-72.79110114519459,
18811.01449290583,
19501,
20190.98550709417,
-0.07076411538835653,
19408,
19501,
19475.444418129402,
785.5349798203058,
375547
],
[
19430,
19430,
18880,
19070,
32066,
56.60274753669372,
-14.59078993010553,
72.67835835828255,
-87.26914828838808,
18774.384073951536,
19457.5,
20140.615926048464,
-0.07021620722584748,
19296,
19457.5,
19394.35553450352,
768.7110526902841,
343481
],
[
19200,
19430,
19080,
19180,
22184,
57.56796047205412,
-34.08609975770014,
51.32546673508601,
-85.41156649278615,
18800.448359741495,
19465.5,
20130.551640258505,
-0.0683313185131135,
19248,
19465.5,
19351.484427602816,
739.5174060695495,
365665
]
] | no news data |
0 | [
[
18640,
18640,
18280,
18420,
6842,
38.56271606465778,
-444.33880647481783,
-447.16630239637686,
2.8274959215590343,
18150.764281519503,
19235.5,
20320.235718480497,
-0.1127847696686332,
18734,
19235.5,
18832.554301081473,
485.64924933076395,
-162759
],
[
19720,
20500,
19020,
19680,
57349,
55.98585150987356,
-351.8360735263741,
-428.1002566223763,
76.26418309600223,
18158.605680524557,
19228,
20297.394319475443,
-0.11123302678130256,
18818,
19228,
19002.043440865178,
599.531445807138,
-105410
],
[
19860,
21400,
19690,
21350,
139834,
68.66841987957605,
-142.13352123313234,
-370.90690954452754,
228.7733883113952,
17896.64258628925,
19299,
20701.35741371075,
-0.14532954181157054,
19286,
19299,
19471.634752692145,
679.564913963771,
34424
],
[
20950,
21500,
20900,
21200,
40418,
66.806366065404,
11.817293483603862,
-294.36206893890125,
306.1793624225051,
17753.388914289535,
19349,
20944.611085710465,
-0.16492956594247402,
19858,
19349,
19817.307802153715,
673.8817058235016,
-5994
],
[
21200,
21650,
20850,
21300,
33790,
67.44024987842425,
140.27656662653317,
-207.43434182581439,
347.71090845234755,
17612.75157665275,
19418.5,
21224.24842334725,
-0.18598227703965287,
20390,
19418.5,
20113.846241722975,
682.8901554075372,
27796
],
[
21300,
21400,
21050,
21100,
17534,
64.77594866481988,
223.36828699063335,
-121.27381606252484,
344.64210305315817,
17531.78165864758,
19482,
21432.21834135242,
-0.20020720063160063,
20926,
19482,
20311.07699337838,
659.1122871641418,
10262
],
[
21300,
21550,
20950,
21500,
38124,
67.53813104793926,
317.8319620680304,
-33.452660436413794,
351.2846225044442,
17420.14820456116,
19567,
21713.85179543884,
-0.21943596825664033,
21290,
19567,
20548.861594702706,
654.8899809381317,
48386
],
[
21500,
22100,
21300,
22100,
45382,
71.18788902884462,
436.0831951107939,
60.454510673027755,
375.62868443776614,
17284.113827699788,
19706,
22127.886172300212,
-0.24580190523700518,
21440,
19706,
20859.089275762166,
665.2549822996937,
93768
],
[
22150,
22150,
21550,
21850,
30366,
67.76892459970796,
503.81754356183956,
149.12711725079012,
354.69042631104946,
17239.253126222316,
19833.5,
22427.746873777684,
-0.2616025284269225,
21570,
19833.5,
21057.271420609733,
660.5939121354298,
63402
],
[
21850,
22400,
21650,
21900,
35204,
68.0989204861851,
555.1328588034085,
230.3282655613138,
324.80459324209465,
17287.500221611783,
19989,
22690.499778388217,
-0.2702986420919723,
21690,
19989,
21225.81713648779,
666.9800612686134,
98606
]
] | no news data |
0 | [
[
14650,
14650,
14430,
14430,
12002,
25.621637145602374,
-371.0005730164794,
-378.4195657412134,
7.418992724733982,
14295.636586941391,
15001.5,
15707.363413058609,
-0.09410571117003083,
14632,
15001.5,
14711.904905872634,
314.13421725595146,
-231315
],
[
14430,
14830,
14430,
14800,
6371,
40.12619084381143,
-342.6546658179286,
-371.2665857565564,
28.611919938627807,
14316.432515614655,
14959.5,
15602.567484385345,
-0.0859744622995882,
14638,
14959.5,
14729.523924698107,
320.26748745195493,
-224944
],
[
14880,
14890,
14750,
14780,
2340,
39.6757929760824,
-318.1368790860961,
-360.6406444224644,
42.5037653363683,
14357.453012860944,
14916,
15474.546987139056,
-0.07489232865903138,
14668,
14916,
14739.619139758486,
307.39123834824386,
-227284
],
[
14700,
14800,
14610,
14690,
12631,
37.62893586819071,
-302.48178259721317,
-349.0088720574142,
46.52708946020101,
14340.037036955053,
14890.5,
15440.962963044947,
-0.07393478567475198,
14670,
14890.5,
14729.69531180679,
299.0061498947979,
-239915
],
[
14800,
14800,
14500,
14620,
16261,
36.070275188774524,
-292.3533533526788,
-337.6777683164671,
45.324414963788286,
14314.000907441752,
14865,
15415.999092558248,
-0.0741337494192059,
14664,
14865,
14707.756249445432,
299.07713918802665,
-256176
],
[
14790,
14800,
14620,
14710,
6038,
39.53797491858428,
-273.9068249889806,
-324.9235796509698,
51.01675466198924,
14317.867181909964,
14836.5,
15355.132818090036,
-0.06991309514913037,
14720,
14836.5,
14708.204999556347,
290.5716292460247,
-250138
],
[
14710,
14800,
14580,
14690,
6410,
39.031306415881815,
-257.9284130232463,
-311.52454632542515,
53.59613330217883,
14347.79856080321,
14802,
15256.20143919679,
-0.06137027958340624,
14698,
14802,
14704.563999645077,
285.53079858559437,
-256548
],
[
14700,
15160,
14560,
14880,
24078,
46.09809197284174,
-227.31366389883078,
-294.6823698401063,
67.3687059412755,
14416.210587909196,
14776,
15135.789412090804,
-0.0486991624378457,
14718,
14776,
14739.651199716063,
307.992884400909,
-232470
],
[
14870,
14890,
14800,
14870,
9128,
45.797217599113054,
-201.53500103612532,
-276.05289607931013,
74.51789504318481,
14430.30590366257,
14766,
15101.69409633743,
-0.0454685217848342,
14754,
14766,
14765.72095977285,
292.4219640865584,
-241598
],
[
14750,
15000,
14750,
14850,
8905,
45.16233515556581,
-180.63678937974873,
-256.9696747393979,
76.33288535964914,
14506.572545333192,
14744.5,
14982.427454666808,
-0.032273383928489614,
14800,
14744.5,
14782.576767818282,
289.3918237946613,
-250503
]
] | no news data |
0 | [
[
17230,
18000,
17190,
18000,
40290,
61.363589562126506,
167.39224901040143,
138.77482478198823,
28.6174242284132,
16694.917027005893,
17374,
18053.082972994107,
-0.07817232335606158,
17504,
17374,
17490.66115985021,
716.4092195609252,
-154550
],
[
17540,
17540,
17080,
17080,
56742,
52.041514208727804,
126.04694645532072,
136.22924911665473,
-10.182302661334006,
16673.29784010458,
17364,
18054.70215989542,
-0.07955565075966595,
17520,
17364,
17408.52892788017,
730.9514181637162,
-211292
],
[
17170,
17235,
16850,
16890,
39019,
50.340644369770445,
77.06077554800504,
124.3955544029248,
-47.33477885491976,
16631.932417782584,
17350,
18068.067582217416,
-0.08277436106252636,
17300,
17350,
17304.823142304136,
706.2406025805936,
-250311
],
[
17100,
17100,
16810,
16910,
26198,
50.523950609301075,
39.398553036029625,
107.39615412954576,
-67.99760109351614,
16588.60201604904,
17332.5,
18076.39798395096,
-0.08583850961499602,
17250,
17332.5,
17225.85851384331,
676.5091309676941,
-224113
],
[
17180,
17660,
16960,
17100,
44482,
52.32439882553785,
24.598822543328424,
90.8366878123023,
-66.23786526897388,
16579.398496844748,
17328,
18076.601503155252,
-0.08640368226630338,
17196,
17328,
17200.68681107465,
681.7584787557159,
-179631
],
[
17420,
17840,
17380,
17620,
60969,
56.94255198898292,
54.204745119779545,
83.51029927379776,
-29.30555415401821,
16578.09707606762,
17336,
18093.90292393238,
-0.08743688554826708,
17120,
17336,
17284.54944885972,
685.918587416022,
-118662
],
[
17890,
18500,
17890,
18500,
166836,
63.40324044105441,
146.981980812212,
96.2046355814806,
50.777345230731385,
16469.85533177783,
17389.5,
18309.14466822217,
-0.1057701104945132,
17404,
17389.5,
17527.63955908778,
699.7815454577348,
48174
],
[
20500,
20500,
19110,
19690,
311507,
69.96607650370863,
312.92446483549065,
139.54860143228262,
173.37586340320803,
16112.434336130747,
17491.5,
18870.565663869253,
-0.15768409385921764,
17964,
17491.5,
17960.111647270227,
792.6542922107537,
359681
],
[
19590,
19670,
19020,
19290,
99586,
65.70107570664688,
407.4614598413573,
193.13117311409758,
214.3302867272597,
15979.050275978416,
17576,
19172.949724021586,
-0.18171935867337108,
18440,
17576,
18226.089317816182,
783.8932713385572,
260095
],
[
19310,
19330,
18310,
18340,
103704,
56.83916124122783,
401.1019948477624,
234.72533746083056,
166.37665738693184,
16008.244337028698,
17631.5,
19254.755662971304,
-0.18413131758174886,
18688,
17631.5,
18248.87145425295,
800.7580376715174,
156391
]
] | no news data |
0 | [
[
3020,
3020,
2980,
3015,
34883,
15.866181782410585,
-152.87890677992254,
-135.7373360527312,
-17.14157072719135,
2907.923920907647,
3276,
3644.076079092353,
-0.22471067099655262,
3051,
3276,
3108.096154406654,
112.70438292428238,
-1348466
],
[
3015,
3160,
2995,
3160,
94761,
34.450399999150605,
-140.5867309005489,
-136.70721502229475,
-3.8795158782541534,
2898.1958382597923,
3262.75,
3627.3041617402077,
-0.22346435475608475,
3065,
3262.75,
3118.4769235253234,
116.43978414397651,
-1253705
],
[
3160,
3170,
3075,
3125,
49277,
32.57969446857902,
-132.14600357738664,
-135.79497273331313,
3.648969155926494,
2889.69254171895,
3245.5,
3601.30745828105,
-0.21926202944449238,
3072,
3245.5,
3119.781538820259,
114.90837099083534,
-1302982
],
[
3110,
3190,
3075,
3185,
74091,
38.72267127439333,
-119.24063597573695,
-132.4841053817979,
13.243469406060939,
2890.8033120025675,
3231.25,
3571.6966879974325,
-0.21072135427307234,
3101,
3231.25,
3132.8252310562075,
114.91491592006138,
-1228891
],
[
3190,
3225,
3100,
3200,
94188,
40.18986557006411,
-106.57414413996321,
-127.30211313343096,
20.727968993467755,
2894.130789879977,
3218.75,
3543.369210120023,
-0.20170514026875225,
3137,
3218.75,
3146.2601848449663,
115.63527906862842,
-1134703
],
[
3175,
3210,
3150,
3195,
50234,
39.84737317640171,
-95.83459476276175,
-121.00860945929713,
25.17401469653538,
2907.0810219869245,
3203.5,
3499.9189780130755,
-0.18505945248202,
3173,
3203.5,
3156.008147875973,
111.6613305637264,
-1184937
],
[
3195,
3225,
3145,
3150,
76227,
36.807225682275515,
-89.91802935597707,
-114.79049343863312,
24.87246408265605,
2930.523208685683,
3184.5,
3438.476791314317,
-0.15950811198889425,
3171,
3184.5,
3154.8065183007784,
109.39980695203165,
-1261164
],
[
3180,
3210,
3135,
3210,
95528,
43.04656104853432,
-79.4715119648381,
-107.72669714387412,
28.25518517903602,
2963.1183913442273,
3170,
3376.8816086557727,
-0.13052467423077138,
3188,
3170,
3165.845214640623,
106.9426778840294,
-1165636
],
[
3210,
3320,
3190,
3265,
131346,
48.10474564535371,
-65.99379592374817,
-99.38011689984893,
33.38632097610076,
2986.668734586272,
3162,
3337.331265413728,
-0.11089896610608983,
3204,
3162,
3185.6761717124987,
108.58962946374157,
-1034290
],
[
3215,
3285,
3215,
3240,
102073,
46.10053798314497,
-56.6765677328799,
-90.83940706645512,
34.16283933357522,
3000.123261926441,
3156.5,
3312.876738073559,
-0.09908236215653982,
3212,
3156.5,
3196.540937369999,
105.83322735918861,
-1136363
]
] | no news data |
0 | [
[
2790,
2820,
2785,
2795,
16427,
44.066002289997,
-18.896657798693013,
-16.993635996849864,
-1.903021801843149,
2759.88646477054,
2822.25,
2884.61353522946,
-0.044194196282724786,
2790,
2822.25,
2803.717773823678,
66.06728726622654,
62277
],
[
2805,
2820,
2750,
2805,
11052,
45.49401687286093,
-17.784848487552154,
-17.151878494990324,
-0.6329699925618293,
2760.456269156698,
2819,
2877.543730843302,
-0.04153510524533664,
2794,
2819,
2803.9742190589423,
66.34819531863894,
73329
],
[
2780,
2845,
2745,
2820,
21948,
47.65288195161209,
-15.514515283809033,
-16.824405852754065,
1.3098905689450326,
2763.0801140910366,
2816.5,
2869.9198859089634,
-0.03793352452260845,
2794,
2816.5,
2807.179375247154,
68.75189565302188,
95277
],
[
2820,
2840,
2795,
2840,
6853,
50.469803762923824,
-11.963519009835636,
-15.852228484170379,
3.8887094743347426,
2762.9142988353606,
2817.25,
2871.5857011646394,
-0.03857357434706855,
2810,
2817.25,
2813.7435001977233,
67.05533167780602,
102130
],
[
2805,
2855,
2805,
2840,
14986,
50.46980376292383,
-9.045063022992053,
-14.490795391934714,
5.445732368942661,
2762.9142988353606,
2817.25,
2871.5857011646394,
-0.03857357434706855,
2820,
2817.25,
2818.994800158179,
65.83709370081988,
102130
],
[
2820,
3010,
2820,
2960,
44807,
63.963823437504935,
2.9172037817766068,
-11.00919555719245,
13.926399338969057,
2740.7145597373847,
2824.5,
2908.2854402626153,
-0.0593276263144736,
2853,
2824.5,
2847.1958401265433,
74.7058727221899,
146937
],
[
2960,
3845,
2840,
3565,
4075644,
85.46465878884528,
60.51821391335625,
3.296286336917291,
57.22192757643896,
2518.2823961173176,
2860.25,
3202.2176038826824,
-0.23911728267297083,
3005,
2860.25,
2990.756672101235,
141.15545324203347,
4222581
],
[
3520,
3845,
3265,
3360,
1030680,
70.18412033568758,
88.60426784649326,
20.357882638832486,
68.24638520766078,
2478.8635994060683,
2886.75,
3294.6364005939317,
-0.28259211957663927,
3113,
2886.75,
3064.605337680988,
172.50149229617392,
3191901
],
[
3400,
3400,
3135,
3215,
286803,
61.77136740076662,
98.03232414343529,
35.89277093975305,
62.13955320368224,
2474.6727928417376,
2906.5,
3338.3272071582624,
-0.2971458504443574,
3188,
2906.5,
3094.684270144791,
179.1085285607329,
2905098
],
[
3180,
3185,
3090,
3135,
137026,
57.664466528091715,
97.92003407245329,
48.2982235662931,
49.62181050616019,
2487.038213635266,
2925,
3362.961786364734,
-0.2994610505058011,
3247,
2925,
3102.747416115833,
175.24363366353768,
2768072
]
] | no news data |
0 | [
[
10710,
11330,
10630,
10680,
29656,
29.076476081893844,
-310.2934511240019,
-325.19602503017745,
14.902573906175576,
10552.120063854185,
11077,
11601.879936145815,
-0.0947693303504225,
10782,
11077,
10854.397150239638,
336.3703568825293,
-132384
],
[
10680,
10890,
10660,
10780,
17559,
34.53396670194319,
-298.2092382330957,
-319.7986676707611,
21.589429437665444,
10538.654413153958,
11041.5,
11544.345586846042,
-0.09108283962252273,
10732,
11041.5,
10839.51772019171,
328.7724742480629,
-114825
],
[
10740,
10950,
10730,
10790,
12247,
35.07201258982574,
-284.5454333956841,
-312.74802081574575,
28.20258742006166,
10535.644759040373,
11007.5,
11479.355240959627,
-0.08573340739670712,
10716,
11007.5,
10829.614176153369,
321.00301180177274,
-102578
],
[
10800,
11360,
10800,
11240,
48952,
53.566183520651315,
-234.70005429633784,
-297.13842751186417,
62.438373215526326,
10550.807161681949,
10999.5,
11448.192838318051,
-0.08158422443166528,
10840,
10999.5,
10911.691340922696,
338.788510958789,
-53626
],
[
11240,
11330,
11140,
11200,
34445,
52.144370408046456,
-196.16364555130713,
-276.94347111975276,
80.77982556844563,
10557.839225967156,
10994.5,
11431.160774032844,
-0.07943258429812063,
10938,
10994.5,
10969.353072738157,
328.16076017601836,
-88071
],
[
11200,
11340,
11130,
11270,
17457,
54.424232279042904,
-158.15177379321904,
-253.18513165444602,
95.03335786122699,
10560.57233644164,
10993,
11425.42766355836,
-0.07867327636829968,
11056,
10993,
11029.482458190525,
319.72070587773135,
-70614
],
[
11290,
11300,
11190,
11220,
13369,
52.500282253224746,
-130.55669735832817,
-228.65944479522247,
98.1027474368943,
10568.260719789792,
10988.5,
11408.739280210208,
-0.07648710564867045,
11144,
10988.5,
11067.58596655242,
304.74065545789335,
-83983
],
[
11400,
12080,
11340,
11660,
124005,
64.42018098522375,
-72.34908251779052,
-197.39737233973608,
125.04828982194556,
10508.330114812998,
11005.5,
11502.669885187002,
-0.09034934990450272,
11318,
11005.5,
11186.068773241937,
344.40203721090097,
40022
],
[
11630,
11900,
11360,
11410,
32575,
55.84509323887614,
-45.8633548505004,
-167.09056884188897,
121.22721399138857,
10492.92286626368,
11017,
11541.07713373632,
-0.09513971747958978,
11352,
11017,
11230.855018593551,
358.37332026726517,
7447
],
[
11400,
11500,
11290,
11310,
20316,
52.81656610696062,
-32.56697727811661,
-140.18585052913448,
107.61887325101787,
10491.274900717533,
11031.5,
11571.725099282467,
-0.09794227426595958,
11374,
11031.5,
11246.684014874842,
347.7752259624605,
-12869
]
] | no news data |
0 | [
[
711,
715,
709,
715,
88244,
27.11049796238635,
-12.029808223083364,
-8.971380570509131,
-3.058427652574233,
700.9455489756584,
738.55,
776.1544510243415,
-0.10183318942344197,
715,
738.55,
722.0055373467184,
12.066390822871115,
-2925821
],
[
715,
720,
714,
719,
97992,
31.63444804881165,
-11.679795763954303,
-9.513063609198166,
-2.1667321547561365,
698.9062999414344,
737.5,
776.0937000585656,
-0.10466088151475406,
715,
737.5,
721.4044298773747,
11.633077192666036,
-2827829
],
[
717,
724,
716,
718,
199063,
31.11452309467501,
-11.352238472454928,
-9.88089858184952,
-1.4713398906054085,
696.8357121110805,
736.35,
775.8642878889195,
-0.10732474472443677,
715.0000000000001,
736.35,
720.7235439018998,
11.373571678904176,
-3026892
],
[
723,
750,
719,
734,
704247,
46.317204387853494,
-9.689881751508551,
-9.842695215781326,
0.15281346427277498,
696.5297528734933,
735.6,
774.6702471265068,
-0.10622688180126898,
719.5999999999999,
735.6,
723.3788351215198,
12.846887987553878,
-2322645
],
[
729,
735,
726,
731,
150093,
44.34120864773986,
-8.516355753598873,
-9.577427323344835,
1.0610715697459625,
697.6098588592216,
733.8000000000001,
769.9901411407785,
-0.09863761553768996,
723.4000000000001,
733.8000000000001,
724.903068097216,
12.572110274157172,
-2472738
],
[
730,
734,
721,
729,
212645,
43.02343101644,
-7.659418225281115,
-9.193825503732093,
1.5344072784509777,
699.5993135084622,
731.8000000000001,
764.000686491538,
-0.08800406256227905,
726.2,
731.8000000000001,
725.7224544777728,
12.60267382600309,
-2685383
],
[
731,
734,
729,
731,
81032,
44.79041956332143,
-6.7411974469662255,
-8.70329989237892,
1.962102445412695,
701.9432956473953,
730.1,
758.2567043526047,
-0.07713108985784062,
728.6000000000001,
730.1,
726.7779635822183,
12.059625695574297,
-2604351
],
[
736,
737,
727,
735,
173858,
48.24730577353074,
-5.625882621255528,
-8.087816438154242,
2.461933816898714,
705.5357875760556,
728.6,
751.6642124239445,
-0.06331104151508227,
732,
728.6,
728.4223708657746,
11.912509574461847,
-2430493
],
[
732,
739,
727,
735,
201855,
48.247305773530734,
-4.687947841895266,
-7.407842718902447,
2.7198948770071816,
706.6654700273848,
727.8999999999999,
749.1345299726149,
-0.0583446351768514,
732.2,
727.8999999999999,
729.7378966926198,
11.918758890571716,
-2430493
],
[
733,
735,
729,
732,
117322,
45.75533466007328,
-4.1389909880728055,
-6.75407237273652,
2.615081384663714,
707.3410948512491,
727.3,
747.2589051487508,
-0.05488493097415341,
732.4,
727.3,
730.1903173540958,
11.495990398388022,
-2547815
]
] | no news data |
0 | [
[
10280,
10420,
10210,
10350,
16807,
25.608430132197277,
-475.4888556805381,
-501.6235712049763,
26.134715524438207,
9892.534892265312,
10966.5,
12040.465107734688,
-0.1958628747065496,
10478,
10966.5,
10570.957484627905,
312.8362112568449,
-560362
],
[
10280,
10620,
10280,
10540,
28016,
32.073437033482755,
-450.31572156313086,
-491.3620012766072,
41.04627971347634,
9907.425574302088,
10897.5,
11887.574425697912,
-0.1817067080886281,
10450,
10897.5,
10564.765987702323,
314.77648188135595,
-532346
],
[
10600,
10610,
10410,
10560,
25114,
32.7360934897661,
-423.8659358977766,
-477.8627882008411,
53.99685230306454,
9983.04210475229,
10823.5,
11663.95789524771,
-0.15530242440018655,
10428,
10823.5,
10563.812790161859,
306.57816174697336,
-507232
],
[
10650,
10650,
10470,
10540,
14978,
32.39574684512156,
-399.9082299104157,
-462.27187654275605,
62.36364663234036,
10093.299908650668,
10753,
11412.700091349332,
-0.12270065867187428,
10458,
10753,
10559.050232129488,
297.5368644793324,
-522210
],
[
10540,
10820,
10510,
10800,
21484,
40.98551217337629,
-355.83984795552897,
-440.9854708253107,
85.14562286978173,
10168.723489497888,
10716,
11263.276510502112,
-0.10214193925011417,
10558,
10716,
10607.240185703591,
298.4270884450944,
-500726
],
[
10850,
10870,
10640,
10770,
26005,
40.34847179561175,
-319.6513453076186,
-416.7186457217723,
97.06730041415369,
10204.488596624598,
10692,
11179.511403375402,
-0.09119180758986188,
10642,
10692,
10639.792148562874,
293.5394392704448,
-526731
],
[
10870,
10870,
10530,
10570,
23302,
36.29794041297757,
-303.61019542327267,
-394.09695566207245,
90.48676023879977,
10255.926322574927,
10656,
11056.073677425073,
-0.07508890342062174,
10648,
10656,
10625.8337188503,
296.85805075112734,
-550033
],
[
10820,
10990,
10600,
10960,
33719,
47.38916290937375,
-256.47128659168266,
-366.5718218479945,
110.10053525631184,
10291.575336488468,
10646,
11000.424663511532,
-0.06658363019190913,
10728,
10646,
10692.66697508024,
305.65390426890394,
-516314
],
[
10960,
10990,
10790,
10970,
26793,
47.64089479905109,
-215.81862256018758,
-336.4211819904331,
120.60255943024555,
10282.419002839259,
10650,
11017.580997160741,
-0.06902929524145378,
10814,
10650,
10748.133580064192,
298.1071968211251,
-489521
],
[
10960,
10970,
10800,
10820,
25725,
44.22279196524898,
-193.47458524137983,
-307.8318626406225,
114.35727739924266,
10285.04737141312,
10660,
11034.95262858688,
-0.07034758510072789,
10818,
10660,
10762.506864051355,
288.95668276247335,
-515246
]
] | no news data |
0 | [
[
5420,
5440,
5310,
5350,
53769,
53.832411277751014,
41.13697660601065,
-1.7138452659840553,
42.850821871994704,
4897.316922822796,
5166.25,
5435.183077177204,
-0.10411152273978372,
5278,
5166.25,
5260.768164182404,
164.98574512437241,
154868
],
[
5500,
5630,
5400,
5460,
261695,
58.25928065649923,
56.022082210492044,
9.833340229311165,
46.18874198118088,
4880.409057260788,
5179.75,
5479.090942739212,
-0.11558123181204176,
5342,
5179.75,
5300.614531345923,
173.2010490440601,
416563
],
[
5430,
5450,
5190,
5360,
197606,
53.25952477017099,
59.068565721575396,
19.680385327764014,
39.38818039381138,
4877.767402865394,
5187.75,
5497.732597134606,
-0.1195056034445015,
5378,
5187.75,
5312.491625076738,
180.11525982662724,
218957
],
[
5330,
5400,
5280,
5370,
48339,
53.68754682927529,
61.57998652688002,
28.060305567587218,
33.5196809592928,
4876.798427174533,
5197.25,
5517.701572825467,
-0.1233158200300033,
5404,
5197.25,
5323.993300061391,
175.82131269615388,
267296
],
[
5330,
5750,
5240,
5490,
624015,
58.588291799161844,
72.41850725437598,
36.931945904944975,
35.48656134943101,
4869.221015710274,
5214.25,
5559.278984289726,
-0.13234079082887334,
5406,
5214.25,
5357.194640049113,
199.69121893214287,
891311
],
[
5590,
5610,
5420,
5470,
182322,
57.4962549154594,
78.4895020436752,
45.24345713269102,
33.24604491098418,
4867.55675410988,
5229.75,
5591.94324589012,
-0.13851264243610883,
5430,
5229.75,
5379.755712039291,
198.9989890084184,
708989
],
[
5500,
5500,
5350,
5420,
98438,
54.748828955925994,
78.36290819433725,
51.867347345020264,
26.495560849316988,
4876.890258422202,
5244.75,
5612.609741577798,
-0.1402773217323219,
5422,
5244.75,
5387.804569631433,
195.4990612221028,
610551
],
[
5420,
5580,
5370,
5480,
167039,
57.380666187593015,
82.15702517056161,
57.92528291012854,
24.231742260433073,
4889.64459357036,
5264.25,
5638.85540642964,
-0.1423205229347544,
5446,
5264.25,
5406.243655705147,
196.53484256338118,
777590
],
[
5520,
5930,
5480,
5670,
428142,
64.43477017076886,
99.35005670269675,
66.21023766864218,
33.13981903405457,
4897.345249464236,
5296.25,
5695.154750535764,
-0.150636677096347,
5506,
5296.25,
5458.994924564117,
214.6394966659968,
1205732
],
[
5750,
5790,
5500,
5590,
168841,
59.93647964866479,
105.30641979251595,
74.02947409341694,
31.276945699099016,
4925.41914282922,
5324.25,
5723.08085717078,
-0.14981672805400958,
5526,
5324.25,
5485.195939651294,
220.02238976128277,
1036891
]
] | LS티라유텍 "종속회사 티라로보틱스 주식 50억원에 추가취득": [LS티라유텍 홈페이지 갈무리]코스닥 상장사 LS티라유텍은 물류로봇의 개발, 생산 종속회사 티라로보틱스의 주식 10만2천956주를 약 50억원에 추가 취득한다고 9일 공시했습니다.주식 취득 뒤 LS티라유텍의 티라로보틱스 지분율은 56.4%가 되며, 주식 취득 예정일은 11일 입니다.LS티라유텍은 이번 주식 취득의 목적을 "종속회사의 재무개선 및 운영자금 확보를 위한 증자참여"라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
3150,
3235,
3125,
3200,
36027,
47.46084109171079,
-44.01397553612469,
-45.258348580586116,
1.244373044461426,
3086.4509673455964,
3202,
3317.5490326544036,
-0.07217303726071432,
3139,
3202,
3163.639531594997,
113.6943874422566,
-331861
],
[
3190,
3225,
3170,
3200,
32190,
47.4608410917108,
-38.5335702983175,
-43.913392924132395,
5.379822625814896,
3085.8616397368846,
3201.25,
3316.6383602631154,
-0.07208956517804943,
3155,
3201.25,
3170.9116252759977,
109.50193119638114,
-331861
],
[
3160,
3230,
3160,
3225,
22245,
50.742757075746475,
-31.80637451031089,
-41.491989241368096,
9.685614731057207,
3085.891964055393,
3200.75,
3315.608035944607,
-0.07176945150018393,
3173,
3200.75,
3181.7293002207985,
106.68036468235391,
-309616
],
[
3225,
3225,
3195,
3215,
22838,
49.413125432392995,
-26.971034511042944,
-38.58779829530307,
11.616763784260122,
3086.5061395419493,
3198.75,
3310.9938604580507,
-0.07017982678111805,
3196,
3198.75,
3188.383440176639,
101.20319577647149,
-332454
],
[
3200,
3260,
3195,
3225,
41237,
50.801460132867035,
-22.07757970237344,
-35.285754576717146,
13.208174874343705,
3086.5348007042553,
3199,
3311.4651992957447,
-0.07031272228555467,
3213,
3199,
3195.7067521413114,
98.61725322100924,
-291217
],
[
3345,
4145,
3335,
3825,
14000900,
82.26019115711527,
29.87116785088392,
-22.254370091196932,
52.125537942080854,
2925.1310829228814,
3226,
3526.8689170771186,
-0.18652753693559737,
3338,
3226,
3321.565401713049,
157.28744941950856,
13709683
],
[
3970,
4100,
3815,
3960,
4797465,
84.64002528693234,
81.00057214074832,
-1.6033816448078824,
82.6039537855562,
2813.796321006358,
3259,
3704.203678993642,
-0.27321489965857126,
3490,
3259,
3449.2523213704394,
166.40977446097224,
18507148
],
[
3885,
3945,
3715,
3725,
858839,
67.6315347451333,
101.3897000357615,
18.995234691305996,
82.39446534445551,
2787.911602301803,
3279.25,
3770.588397698197,
-0.2996651049466779,
3590,
3279.25,
3504.4018570963517,
172.02336199947422,
17648309
],
[
3700,
3975,
3610,
3725,
1280387,
67.6315347451333,
116.2086498106487,
38.437917715174535,
77.77073209547416,
2777.27656242836,
3305.5,
3833.72343757164,
-0.31960274546763867,
3692,
3305.5,
3548.5214856770817,
185.80740757094037,
17648309
],
[
3820,
3950,
3635,
3640,
734540,
62.37364424319094,
119.71399621763294,
54.693133415666225,
65.02086280196671,
2781.9287934921504,
3327.75,
3873.5712065078496,
-0.32804219458063233,
3775,
3327.75,
3566.8171885416655,
195.03544988730178,
16913769
]
] | no news data |
0 | [
[
15850,
16040,
15780,
15970,
37336,
28.922520257036727,
-186.64931070458988,
-169.43922095750273,
-17.210089747087153,
15832.193021265732,
16312,
16791.80697873427,
-0.05882871244902751,
16044,
16312,
16121.177211969056,
343.3074704133391,
-347604
],
[
16080,
16310,
15800,
16170,
32399,
35.930152434712625,
-172.6786860580487,
-170.08711397761192,
-2.5915720804367766,
15826.763459551255,
16290.5,
16754.236540448743,
-0.05693337103818098,
16036,
16290.5,
16130.941769575245,
355.2140796695292,
-315205
],
[
16310,
16400,
16170,
16260,
33787,
38.85175072944344,
-152.5857045138,
-166.58683208484956,
14.001127571049551,
15855.793376840144,
16266,
16676.206623159855,
-0.05043730765521401,
16054,
16266,
16156.753415660198,
346.27021683599145,
-281418
],
[
17310,
17320,
16160,
16220,
300742,
38.02189474135639,
-138.29535481943276,
-160.9285366317662,
22.633181812333447,
15900.962319135557,
16239,
16577.037680864443,
-0.0416328198613761,
16110,
16239,
16169.402732528159,
404.3937727762778,
-582160
],
[
16240,
16240,
15810,
15830,
123867,
31.056654399227323,
-156.63430756806883,
-160.06969081902676,
3.4353832509579263,
15845.614559648218,
16205,
16564.38544035178,
-0.04435488310420003,
16090,
16205,
16101.522186022528,
406.2227890065437,
-706027
],
[
15860,
15950,
15490,
15500,
134308,
26.613965021108342,
-195.54221291166505,
-167.16419523755445,
-28.378017674110595,
15692.816500212059,
16161,
16629.18349978794,
-0.05793991705809559,
15996,
16161,
15981.217748818024,
410.06401836321913,
-840335
],
[
15520,
15590,
15440,
15490,
72181,
26.490299426207763,
-224.59493404511886,
-178.65034299906733,
-45.94459104605153,
15569.72854835806,
16124,
16678.27145164194,
-0.06875111035002977,
15860,
16124,
15882.97419905442,
391.48801705156063,
-912516
],
[
15520,
15570,
15480,
15520,
68811,
27.57752241163465,
-242.40438867623016,
-191.4011521344999,
-51.003236541730246,
15475.262256607652,
16086.5,
16697.737743392347,
-0.0759938760317468,
15712,
16086.5,
15810.379359243538,
369.9531586907349,
-843705
],
[
15580,
15850,
15380,
15590,
99451,
30.172663172142233,
-248.01117633677313,
-202.72315697495458,
-45.288019361818556,
15408.922681675776,
16057,
16705.077318324224,
-0.08072209233657889,
15586,
16057,
15766.30348739483,
377.0993616413967,
-744254
],
[
15590,
15640,
15510,
15590,
43334,
30.172663172142236,
-249.57762050002748,
-212.09404967996915,
-37.48357082005833,
15350.18059141353,
16029,
16707.81940858647,
-0.08469890930020221,
15538,
16029,
15731.042789915866,
359.4494072384398,
-744254
]
] | no news data |
0 | [
[
1680,
1680,
1645,
1675,
10453,
17.48599177011503,
-99.66262513133529,
-101.13535500210116,
1.4727298707658747,
1579.3203044954714,
1797.5500000000002,
2015.779695504529,
-0.24280792801816778,
1690.6,
1797.5500000000002,
1712.9470412183582,
65.7116977138432,
-784019
],
[
1690,
1690,
1663,
1672,
14317,
17.309385438712937,
-97.21943940453161,
-100.35217188258727,
3.132732478055658,
1579.1196086935386,
1780.9,
1982.6803913064616,
-0.22660496524954968,
1678,
1780.9,
1704.7576329746867,
62.946576448568685,
-798336
],
[
1672,
1684,
1633,
1633,
23756,
15.165070942941616,
-97.30845982479059,
-99.74342947102794,
2.4349696462373487,
1579.841814451411,
1762.3000000000002,
1944.7581855485894,
-0.20706824666468726,
1664.8000000000002,
1762.3000000000002,
1690.4061063797494,
62.093249559385214,
-822092
],
[
1635,
1837,
1634,
1680,
327985,
26.915414278564104,
-92.51998910191901,
-98.29874139720616,
5.778752295287148,
1593.8655722538233,
1747.15,
1900.4344277461769,
-0.1754679652533289,
1665,
1747.15,
1688.3248851037997,
72.22944601942913,
-494107
],
[
1680,
1687,
1656,
1685,
35962,
28.05703286472226,
-87.3151190016415,
-96.10201691809323,
8.786897916451721,
1599.9361201909633,
1736.15,
1872.363879809037,
-0.15691487464681833,
1669,
1736.15,
1687.65990808304,
69.28448558946991,
-458145
],
[
1690,
1723,
1667,
1718,
31723,
35.246357032626904,
-79.60970659827171,
-92.80355485412892,
13.193848255857205,
1615.8179515208658,
1726.8500000000001,
1837.8820484791345,
-0.1285948964636585,
1677.6,
1726.8500000000001,
1693.727926466432,
68.33559376165063,
-426422
],
[
1737,
1750,
1705,
1725,
15854,
36.69156413850846,
-72.10706489650579,
-88.6642568626043,
16.557191966098515,
1618.3199680219025,
1722.7500000000002,
1827.180031978098,
-0.12123643242269365,
1688.2,
1722.7500000000002,
1699.9823411731459,
66.66876563581845,
-410568
],
[
1712,
1749,
1712,
1720,
30426,
36.072271355545595,
-65.80605427664364,
-84.09261634541218,
18.286562068768546,
1620.610175295892,
1718.8500000000001,
1817.0898247041082,
-0.11430878169020921,
1705.6,
1718.8500000000001,
1703.9858729385169,
64.54956809040284,
-440994
],
[
1710,
1740,
1686,
1695,
17540,
33.067028010961295,
-62.11374049439655,
-79.69684117520906,
17.583100680812507,
1622.5207684543298,
1713.6500000000003,
1804.7792315456709,
-0.10635687747868065,
1708.6,
1713.6500000000003,
1702.1886983508136,
63.79602751251692,
-458534
],
[
1695,
1714,
1677,
1698,
8366,
33.77998179752693,
-58.27373692717288,
-75.41222032560182,
17.138483398428946,
1626.2963720778268,
1708.7000000000003,
1791.1036279221737,
-0.09645183814850286,
1711.1999999999998,
1708.7000000000003,
1701.3509586806508,
61.88202554733714,
-450168
]
] | no news data |
0 | [
[
9640,
9640,
9570,
9610,
6661,
41.180146080365404,
-69.0459383875077,
-65.63208588416683,
-3.413852503340877,
9484.893539375304,
9727.5,
9970.106460624696,
-0.04988053675141535,
9610,
9727.5,
9645.536942864379,
154.24520291553915,
33393
],
[
9610,
9610,
9420,
9540,
22482,
37.389630931931286,
-73.70201442941107,
-67.24607159321567,
-6.4559428361953906,
9460.64757706183,
9714.5,
9968.35242293817,
-0.05226258128327123,
9580,
9714.5,
9624.429554291502,
156.79911699300067,
10911
],
[
9540,
9600,
9460,
9460,
15195,
33.584844172090094,
-82.89179463968503,
-70.37521620250955,
-12.516578437175482,
9446.98520124314,
9687.5,
9928.01479875686,
-0.04965466813044848,
9566,
9687.5,
9591.543643433202,
155.5991800649292,
-4284
],
[
9500,
9500,
9400,
9430,
13054,
32.25913631528092,
-91.54029144671222,
-74.60823125135009,
-16.932060195362126,
9417.626923725016,
9664.5,
9911.373076274984,
-0.05108863909669072,
9534,
9664.5,
9559.234914746561,
151.62781006029138,
-17338
],
[
9430,
9510,
9370,
9500,
32732,
38.37199134196392,
-91.6889394699192,
-78.02437289506392,
-13.664566574855286,
9415.559059803425,
9644,
9872.440940196575,
-0.04737472836926067,
9508,
9644,
9547.38793179725,
150.797252198842,
15394
],
[
9500,
9510,
9450,
9460,
13327,
36.353238694119376,
-93.9513965881597,
-81.20977763368307,
-12.741618954476621,
9407.18882064075,
9623.5,
9839.81117935925,
-0.0449547834694759,
9478,
9623.5,
9529.9103454378,
144.311734184639,
2067
],
[
9470,
9560,
9460,
9540,
19556,
42.83125596651555,
-88.27153938349511,
-82.62212998364548,
-5.649409399849631,
9414.997654032988,
9608.5,
9802.002345967012,
-0.040277326526931764,
9478,
9608.5,
9531.928276350242,
141.14661031430765,
21623
],
[
9540,
9650,
9460,
9610,
25573,
47.834397160604524,
-77.23151975723886,
-81.54400793836416,
4.312488181125303,
9415.331535561227,
9604,
9792.668464438773,
-0.03928955944164375,
9508,
9604,
9547.542621080192,
144.63613814899998,
47196
],
[
9610,
9750,
9580,
9740,
31199,
55.60490028901417,
-57.331430081314465,
-76.70149236695423,
19.37006228563976,
9411.804556320714,
9606.5,
9801.195443679286,
-0.04053410579904976,
9570,
9606.5,
9586.034096864154,
146.44784256692856,
78395
],
[
9720,
9760,
9640,
9740,
18290,
55.60490028901417,
-41.0868421006744,
-69.57856231369826,
28.491720213023854,
9408.862034353533,
9612.5,
9816.137965646467,
-0.042369407676768146,
9618,
9612.5,
9616.827277491324,
144.5587109550051,
78395
]
] | no news data |
0 | [
[
8740,
8900,
8470,
8630,
416479,
74.24317663208399,
-194.28161926321263,
-316.97428470412103,
122.6926654409084,
7537.997620901438,
8215.5,
8893.002379098563,
-0.16493271963935557,
8232,
8215.5,
8219.385501580653,
449.0392596248319,
14736807
],
[
8720,
8760,
8470,
8560,
175302,
72.76359142562904,
-151.84874068266618,
-283.9491758998301,
132.10043521716392,
7545.448359741495,
8210.5,
8875.551640258505,
-0.16200027775616718,
8354,
8210.5,
8287.508401264524,
437.6793125087725,
14561505
],
[
8610,
8610,
8400,
8530,
90982,
72.10041497341089,
-119.26630030551132,
-251.01260078096635,
131.74630047545503,
7546.540923704859,
8209.5,
8872.459076295141,
-0.16151022018274952,
8504,
8209.5,
8336.00672101162,
421.41650447243165,
14470523
],
[
8570,
8890,
8520,
8710,
331536,
73.65207753286583,
-78.02061282705108,
-216.41420319018331,
138.39359036313223,
7543.438845695135,
8211,
8878.561154304865,
-0.1626016695420449,
8608,
8211,
8410.805376809296,
417.7438970101151,
14802059
],
[
9950,
10160,
9090,
9180,
2571141,
77.21537059778386,
-7.32361422908798,
-174.59608539796426,
167.27247116887628,
7457.471317483555,
8244,
9030.528682516446,
-0.19081239265318906,
8722,
8244,
8564.644301447437,
491.4764757951069,
17373200
],
[
9510,
9530,
9150,
9450,
637135,
78.97451607379814,
69.68769366651395,
-125.73932958506863,
195.42702325158257,
7343.299682619532,
8296,
9248.700317380468,
-0.22967702926240788,
8886,
8296,
8741.71544115795,
483.51387038117076,
18010335
],
[
9300,
9310,
9120,
9150,
234976,
72.29548961462861,
105.29840277370567,
-79.53178311331378,
184.83018588701947,
7304.954359569744,
8329,
9353.045640430257,
-0.24589882109022843,
9004,
8329,
8823.37235292636,
472.54859392537287,
17775359
],
[
9060,
9340,
8920,
9050,
298246,
70.1653297876408,
124.02134121639392,
-38.82115824737224,
162.84249946376616,
7290.8250516395365,
8364.5,
9438.174948360464,
-0.2567218478953825,
9108,
8364.5,
8868.69788234109,
468.79512293070337,
17477113
],
[
9530,
9560,
9000,
9040,
349166,
69.94339143569178,
136.47924066617452,
-3.761078464662887,
140.2403191308374,
7284.351201809702,
8399.5,
9514.648798190297,
-0.2655274238205364,
9174,
8399.5,
8902.958305872871,
475.3097570070817,
17127947
],
[
9250,
9910,
9010,
9430,
2219855,
73.46813019249716,
175.79549532721467,
32.15023629371263,
143.64525903350204,
7285.433081266977,
8472,
9658.566918733024,
-0.28011494776511414,
9224,
8472,
9008.366644698297,
505.64477436371874,
19347802
]
] | no news data |
0 | [
[
8620,
8660,
8580,
8630,
21368,
44.58814459234178,
-61.64358777489906,
-80.29913403205457,
18.655546257155507,
8417.048782364562,
8623.5,
8829.951217635438,
-0.047881073261538426,
8572,
8623.5,
8587.304451224767,
126.13292032938065,
-500872
],
[
8630,
8660,
8590,
8630,
18103,
44.58814459234178,
-54.199747769042006,
-75.07925677945207,
20.87950901041006,
8427.504362561449,
8614.5,
8801.495637438551,
-0.043414159252086845,
8584,
8614.5,
8595.843560979814,
122.12342602013918,
-500872
],
[
8640,
8640,
8600,
8630,
21551,
44.58814459234178,
-47.75001844514918,
-69.61340911259148,
21.863390667442303,
8435.102051544758,
8607.5,
8779.897948455242,
-0.040057612188264174,
8602,
8607.5,
8602.674848783852,
116.25746701870067,
-500872
],
[
8630,
8670,
8620,
8630,
30134,
44.58814459234178,
-42.15265195554457,
-64.1212576811821,
21.96860572563753,
8443.666964020511,
8601,
8758.333035979489,
-0.03658482408545264,
8620,
8601,
8608.139879027083,
111.52479080307918,
-500872
],
[
8630,
8690,
8630,
8680,
28989,
49.57009883742544,
-33.29827476903847,
-57.95666109875338,
24.658386329714908,
8459.779699381423,
8595.5,
8731.220300618577,
-0.03157938470561976,
8640,
8595.5,
8622.511903221668,
107.84444860285926,
-471883
],
[
8670,
8700,
8660,
8670,
18888,
48.628421978577165,
-26.7793379446357,
-51.72119646792984,
24.941858523294144,
8468.951015316761,
8592,
8715.048984683239,
-0.028642687309878682,
8648,
8592,
8632.009522577335,
102.99841655979789,
-490771
],
[
8670,
8700,
8660,
8670,
30536,
48.62842197857717,
-21.3667311683148,
-45.65030340800684,
24.28357223969204,
8473.92379998241,
8590,
8706.07620001759,
-0.027025890574525993,
8656,
8590,
8639.60761806187,
98.49852966266947,
-490771
],
[
8670,
8700,
8650,
8670,
40423,
48.62842197857717,
-16.882589321699925,
-39.896760590745465,
23.01417126904554,
8473.195684981521,
8594.5,
8715.804315018479,
-0.028228358838438192,
8664,
8594.5,
8645.686094449495,
95.0343489724788,
-490771
],
[
8670,
8700,
8620,
8640,
51542,
45.397063226840395,
-15.57014098806394,
-35.03143667020916,
19.46129568214522,
8481.057289332008,
8600,
8718.942710667992,
-0.027661095504184254,
8666,
8600,
8644.548875559596,
93.96046690301603,
-542313
],
[
8650,
8650,
8590,
8630,
59209,
44.33939801169825,
-15.1621527951811,
-31.057579895203553,
15.895427100022452,
8499.374919768978,
8607,
8714.625080231022,
-0.025008732480776664,
8656,
8607,
8641.639100447677,
91.53471926708632,
-601522
]
] | no news data |
0 | [
[
3890,
3935,
3880,
3925,
118136,
42.26059994605544,
-60.432285285268335,
-81.7290452633071,
21.296759978038764,
3803.6007284205625,
3905.75,
4007.8992715794375,
-0.052307122360334114,
3894,
3905.75,
3900.382717472945,
64.91625092264496,
-3456875
],
[
3925,
3960,
3895,
3915,
103187,
41.09684646610129,
-55.142142976865216,
-76.41166480601872,
21.269521829153504,
3818.916600899903,
3899.5,
3980.083399100097,
-0.0413301187845092,
3900,
3899.5,
3903.306173978356,
64.92223299959889,
-3560062
],
[
3915,
3915,
3840,
3910,
86285,
40.496369827187195,
-50.76790449618602,
-71.28291274405218,
20.515008247866163,
3820.7836331243793,
3897.25,
3973.7163668756207,
-0.03924119154563894,
3907,
3897.25,
3904.644939182685,
65.64207349962754,
-3646347
],
[
3910,
3920,
3875,
3885,
194956,
37.54266303676527,
-48.75654495153822,
-66.77763918554939,
18.021094234011173,
3822.160894683624,
3893.75,
3965.339105316376,
-0.03677129005014494,
3904,
3893.75,
3900.7159513461484,
64.16763967822557,
-3841303
],
[
3890,
3965,
3880,
3940,
208139,
46.74537777038795,
-42.23759892708131,
-61.869631133855776,
19.63203220677447,
3823.8396219303568,
3893,
3962.1603780696432,
-0.03553063348042293,
3915,
3893,
3908.572761076919,
65.65566541549518,
-3633164
],
[
3925,
4000,
3925,
3945,
540077,
47.502666923790215,
-36.24996202556031,
-56.74569731219668,
20.495735286636375,
3822.9308849424965,
3893.5,
3964.0691150575035,
-0.03624970594966148,
3919,
3893.5,
3915.8582088615353,
66.32311788581696,
-3093087
],
[
3955,
3960,
3920,
3955,
159892,
49.062773966869244,
-30.34796773490325,
-51.466151396738,
21.11818366183475,
3820.3554016260446,
3896,
3971.6445983739554,
-0.03883192935007979,
3927,
3896,
3923.6865670892284,
64.44289517968717,
-2933195
],
[
3965,
4060,
3905,
3925,
528360,
44.764836459835436,
-27.771214740970663,
-46.72716406558453,
18.95594932461387,
3823.086270247898,
3898.75,
3974.413729752102,
-0.03881435319120332,
3930,
3898.75,
3923.949253671383,
70.91125980970952,
-3461555
],
[
3920,
3965,
3915,
3925,
222644,
44.764836459835436,
-25.435910090557172,
-42.46891327057906,
17.033003180021886,
3830.67730278247,
3902.75,
3974.82269721753,
-0.03693431412082753,
3938,
3902.75,
3924.1594029371063,
69.41759839473026,
-3461555
],
[
3925,
3940,
3900,
3930,
129932,
45.684543576329695,
-22.917527129799055,
-38.55863604242306,
15.641108912624006,
3857.396863413951,
3909.5,
3961.603136586049,
-0.026654629280495716,
3936,
3909.5,
3925.3275223496853,
67.31634136653526,
-3331623
]
] | no news data |
0 | [
[
8160,
8330,
8140,
8290,
10937,
52.95773489401405,
3.772051504094634,
-2.1182550904035695,
5.890306594498203,
7934.241445422391,
8169,
8403.75855457761,
-0.05747546935429286,
8174,
8169,
8166.49480320669,
250.42801520740468,
330750
],
[
8300,
8400,
8240,
8350,
20437,
54.84588839005764,
18.452368520806885,
1.9958696318385214,
16.456498888968365,
7929.147533999719,
8177.5,
8425.85246600028,
-0.060740438031251814,
8230,
8177.5,
8203.195842565354,
243.96887126401862,
351187
],
[
8330,
8650,
8330,
8400,
43911,
56.415822285242726,
33.73236198380437,
8.34316810223169,
25.389193881572677,
7919.967414675285,
8187.5,
8455.032585324716,
-0.06535147122435797,
8274,
8187.5,
8242.556674052285,
249.3996661737316,
395098
],
[
8400,
8540,
8370,
8490,
15652,
59.16779477371796,
52.49893963163595,
17.174322408112545,
35.324617223523404,
7918.261266312326,
8209.5,
8500.738733687675,
-0.07095163741705929,
8336,
8209.5,
8292.045339241828,
243.7282614470365,
410750
],
[
8490,
8630,
8450,
8600,
48525,
62.30094057418061,
75.37874901803843,
28.815207730097725,
46.56354128794071,
7886.488788725333,
8224.5,
8562.511211274668,
-0.08219617272166524,
8426,
8224.5,
8353.636271393461,
239.17624277224817,
459275
],
[
8600,
8650,
8550,
8600,
20803,
62.3009405741806,
92.44550852000066,
41.54126788807831,
50.90424063192235,
7862.746721483645,
8238.5,
8614.253278516355,
-0.09121885744161069,
8488,
8238.5,
8402.909017114769,
229.23508257423046,
459275
],
[
8610,
8910,
8600,
8880,
122446,
69.2634735972187,
127.09957355977167,
58.652929022416984,
68.44664453735469,
7793.553812985126,
8262.5,
8731.446187014873,
-0.11351193634248082,
8594,
8262.5,
8498.327213691817,
235.00400524749972,
581721
],
[
8930,
9140,
8790,
8890,
86288,
69.48026604484262,
153.5994869264323,
77.64224060322005,
75.95724632321225,
7771.353162317605,
8305,
8838.646837682396,
-0.12851218246415302,
8692,
8305,
8576.661770953455,
243.2180048726783,
668009
],
[
8890,
8920,
8750,
8810,
36251,
65.50005847542712,
166.2293394282151,
95.35966036821907,
70.86967905999603,
7759.105580946702,
8335.5,
8911.894419053298,
-0.13829870291003502,
8756,
8335.5,
8623.329416762765,
237.9881473817727,
631758
],
[
8800,
8930,
8760,
8850,
20346,
66.53240025223494,
177.42105475664175,
111.77193924590361,
65.64911551073814,
7773.779547271757,
8376,
8978.220452728243,
-0.14379666970588417,
8806,
8376,
8668.663533410212,
233.13185114021752,
652104
]
] | 에프앤가이드 자체 개발 지수 추종 ETF, 순자산 25조 돌파: [에프앤가이드 회사 로고(에프앤가이드 제공=연합뉴스)]금융정보업체 에프앤가이드가 자체적으로 개발한 지수를 추종하는 상장지수펀드(ETF)의 순자산이 25조원을 넘어섰습니다.에프앤가이드는 오늘(12일) 자체 산업분류체계인 'FICS'(FnGuide Industry Classification Standard)와 키워드 분석기법을 적용해 만든 자사 지수를 기초로 운용되는 ETF 상품의 순자산 총액이 전날 종가 기준 25조원을 넘어섰다고 밝혔습니다.이는 지난 6월 20조원을 넘어선 데 이어 약 2개월 만의 성과입니다.최근 국내 ETF 시장에서는 단순히 대형 지수를 추종하는 상품들 외에 다양한 자산과 테마를 기초자산으로 삼는 상품이 늘어나는 추세입니다.현재 에프앤가이드는 국내 상장 ETF 상품 150개에 지수를 제공하고 있습니다. 최근에는 신한자산운용의 'SOL 한국원자력SMR'과 KB자산운용의 'RISE AI반도체TOP10' ETF가 에프앤가이드 지수를 기초자산 삼아 신규 상장됐습니다.에프앤가이드 관계자는 "ETF 투자자들의 니즈가 세분화하면서 맞춤형 지수에 기반한 ETF 수요도 꾸준히 확대되는 추세"라며 "앞으로도 차별화된 지수 상품과 데이터 기반 서비스를 통해 투자자에게 다양한 선택지를 제시하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
12710,
13080,
12710,
12970,
10757,
42.428003929693794,
-109.11087585880887,
0.38038944267768215,
-109.49126530148655,
12507.114728221006,
13453,
14398.885271778994,
-0.14062071980658503,
12986,
13453,
13168.92772993145,
565.4433531607858,
-162393
],
[
12970,
13130,
12780,
12920,
12341,
41.76153840135065,
-126.27907423293618,
-24.951503292445093,
-101.32757094049109,
12569.402262001044,
13468,
14366.597737998956,
-0.13344189753474253,
12856,
13468,
13119.142183945161,
550.0545422207297,
-174734
],
[
12920,
13110,
12860,
13000,
14879,
43.2963007945356,
-131.90909775417094,
-46.34302218479027,
-85.56607556938067,
12548.325616856537,
13460.5,
14372.674383143463,
-0.13553350665182767,
12882,
13460.5,
13095.31374715613,
528.622074919249,
-159855
],
[
13090,
13340,
12860,
13290,
22197,
48.58571690271535,
-111.68294412831165,
-59.411006573494554,
-52.27193755481709,
12531.872545894112,
13441.5,
14351.127454105888,
-0.13534612269551588,
13004,
13441.5,
13134.250997724905,
525.1490695678741,
-137658
],
[
13700,
14030,
13290,
13720,
48129,
55.25121662547835,
-60.26150816356676,
-59.581106891508995,
-0.6804012720577646,
12546.758406369083,
13427,
14307.241593630917,
-0.13111515508019916,
13180,
13427,
13251.400798179924,
540.4955645987403,
-89529
],
[
13720,
14880,
13580,
14680,
145021,
65.88488721143621,
57.29387908132958,
-36.20610969694128,
93.49998877827086,
12467.081362573092,
13449,
14430.918637426908,
-0.1460210628934357,
13522,
13449,
13537.12063854394,
594.7458814131161,
55492
],
[
14700,
15290,
14700,
14920,
160548,
67.93624335288203,
167.88805565118855,
4.612723372684684,
163.27533227850387,
12341.54476295303,
13488.5,
14635.45523704697,
-0.17006416385023837,
13922,
13488.5,
13813.696510835152,
595.8354613121792,
216040
],
[
15250,
15500,
14720,
15060,
69702,
69.10334115017162,
263.79075175975595,
56.44832905009894,
207.342422709657,
12221.831648180481,
13567,
14912.168351819519,
-0.19830004449318472,
14334,
13567,
14062.957208668122,
608.990071218452,
285742
],
[
15290,
15300,
14800,
14990,
44798,
67.77497770228902,
330.3379837335924,
111.22625998679763,
219.11172374679478,
12159.668210023166,
13645,
15130.331789976834,
-0.21771077903654576,
14674,
13645,
14248.365766934498,
601.2050661314197,
240944
],
[
14800,
14920,
14530,
14630,
31883,
61.253609787593746,
349.9936442973267,
158.97973684890346,
191.01390744842323,
12166.945418963121,
13708.5,
15250.054581036879,
-0.22490492483304206,
14856,
13708.5,
14324.692613547599,
591.1189899791755,
209061
]
] | no news data |
0 | [
[
3135,
3225,
3130,
3180,
66524,
32.30294252932381,
-98.67404060012495,
-98.1930988464514,
-0.4809417536735481,
3068.919457969818,
3298,
3527.080542030182,
-0.13892088661624147,
3170,
3298,
3207.404798786801,
147.09474201564143,
8255687
],
[
3225,
3245,
3125,
3130,
85839,
30.512969671932492,
-99.28315745752934,
-98.411110568667,
-0.8720468888623429,
3054.01720712847,
3281.5,
3508.98279287153,
-0.13864561503673925,
3146,
3281.5,
3191.9238390294413,
145.1594033002385,
8169848
],
[
3130,
3155,
3100,
3110,
60836,
29.801610765101696,
-100.22439536623642,
-98.7737675281809,
-1.4506278380555244,
3037.504181389127,
3265.25,
3492.995818610873,
-0.13949671149888854,
3147,
3265.25,
3175.539071223553,
138.71944592165002,
8109012
],
[
3110,
3155,
3085,
3110,
55484,
29.801610765101696,
-99.81967412244603,
-98.98294884703392,
-0.8367252754121068,
3031.0270400233767,
3247.25,
3463.4729599766233,
-0.1331729678815141,
3133,
3247.25,
3162.4312569788426,
133.8109140701036,
8109012
],
[
3115,
3195,
3110,
3190,
95687,
36.65273045224487,
-91.9832723032655,
-97.58301353828024,
5.599741235014747,
3043.0624194657453,
3233.25,
3423.4375805342547,
-0.11764483447568529,
3144,
3233.25,
3167.9450055830744,
130.32442020795335,
8204699
],
[
3195,
3245,
3120,
3135,
64857,
34.1827220153305,
-89.18286321640608,
-95.90298347390541,
6.720120257499332,
3037.964545229281,
3221.5,
3405.035454770719,
-0.11394409732777827,
3135,
3221.5,
3161.3560044664596,
129.9441044788138,
8139842
],
[
3140,
3185,
3135,
3145,
66600,
35.03988007981744,
-85.17476078976279,
-93.7573389370769,
8.58257814731411,
3047.0451381209054,
3207.75,
3368.4548618790946,
-0.1001978719532972,
3138,
3207.75,
3158.084803573168,
124.23381130175568,
8206442
],
[
3150,
3165,
3100,
3145,
72313,
35.03988007981744,
-81.06385705618459,
-91.21864256089843,
10.154785504713843,
3060.1316431322366,
3195,
3329.8683568677634,
-0.08442463653694109,
3145,
3195,
3155.4678428585344,
120.0028247802017,
8206442
],
[
3360,
3520,
3210,
3290,
956799,
46.71063419169684,
-65.35230732695754,
-86.04537551411025,
20.693068187152704,
3061.205707470078,
3194.5,
3327.794292529922,
-0.08345236658627149,
3181,
3194.5,
3182.3742742868276,
138.21690872447303,
9163241
],
[
3250,
3250,
3145,
3170,
173830,
40.2635659915602,
-61.87058252682846,
-81.2104169166539,
19.33983438982544,
3058.8362962987685,
3191.75,
3324.6637037012315,
-0.08328578598025002,
3177,
3191.75,
3179.8994194294623,
138.70141524415354,
8989411
]
] | no news data |
0 | [
[
3520,
3625,
3470,
3500,
855699,
36.44989630538623,
-86.55885992662252,
-96.91643728564551,
10.357577359022997,
3311.0055473410835,
3518.25,
3725.4944526589165,
-0.11781110077960154,
3429,
3518.25,
3454.0474938947646,
137.23206518790985,
2111563
],
[
3505,
3575,
3430,
3485,
459583,
35.585133033135165,
-78.77527562282421,
-93.28820495308126,
14.512929330257052,
3310.558644174211,
3510.75,
3710.941355825789,
-0.11404478007593183,
3445,
3510.75,
3460.237995115812,
137.7869176744877,
1651980
],
[
3465,
3520,
3410,
3515,
269031,
38.716672957952035,
-69.38613948027205,
-88.50779185851943,
19.121652378247376,
3311.2910404029453,
3506,
3700.7089595970547,
-0.11107185373477163,
3473,
3506,
3471.1903960926497,
135.80213784059572,
1921011
],
[
3510,
3585,
3460,
3470,
501704,
35.89755859464958,
-64.82899703832618,
-83.77203289448079,
18.94303585615461,
3321.166257127942,
3494.75,
3668.333742872058,
-0.09933971979229295,
3489,
3494.75,
3470.95231687412,
135.03055656626745,
1419307
],
[
3495,
3595,
3495,
3585,
543206,
46.598831393027766,
-51.34600513038231,
-77.2868273416611,
25.940822211278785,
3324.090182891022,
3493,
3661.909817108978,
-0.09671332213511488,
3511,
3493,
3493.761853499296,
134.3140882401055,
1962513
],
[
3570,
3635,
3570,
3610,
364638,
48.607407280157574,
-38.2029658278002,
-69.47005503888892,
31.267089211088717,
3331.6550176674823,
3490.25,
3648.8449823325177,
-0.09087886674737782,
3533,
3490.25,
3517.009482799437,
129.36308193724082,
2327151
],
[
3600,
3625,
3545,
3545,
366713,
43.976016739643285,
-32.65553656420707,
-62.10715134395255,
29.451614779745483,
3343.5344126689192,
3484.75,
3625.9655873310808,
-0.08104775799186786,
3545,
3484.75,
3522.60758623955,
125.83714751315219,
1960438
],
[
3560,
3560,
3485,
3505,
214554,
41.36407445004509,
-31.1280003996917,
-55.91132115510038,
24.78332075540868,
3348.4018018006313,
3480.25,
3612.0981981993687,
-0.07576938334853453,
3543,
3480.25,
3519.0860689916403,
122.20592269078418,
1745884
],
[
3500,
3550,
3425,
3435,
459767,
37.200044200837894,
-35.160523343166005,
-51.76116159271351,
16.600638249547508,
3344.5645600668336,
3475.25,
3605.9354399331664,
-0.07520923095211363,
3536,
3475.25,
3502.2688551933124,
122.40549964144246,
1286117
],
[
3425,
3465,
3410,
3415,
176843,
36.08240236812306,
-39.5146592864221,
-49.31186113145524,
9.797201845033136,
3338.3163120467034,
3471.5,
3604.6836879532966,
-0.07672976405202167,
3502,
3471.5,
3484.8150841546503,
117.59082109562515,
1109274
]
] | no news data |
0 | [
[
63800,
64500,
62400,
62800,
5423711,
48.69132084550905,
-920.0114942457367,
-953.6908054875117,
33.67931124177505,
57507.46751530116,
63325,
69142.53248469884,
-0.18373572790205564,
61380,
63325,
62137.846552033865,
2992.70376911767,
9471125
],
[
62500,
62600,
61400,
61800,
2993213,
46.50721205010957,
-894.4521152733505,
-941.8430674446796,
47.390952171329104,
57375.21481746231,
63145,
68914.78518253769,
-0.18274717499525503,
61400,
63145,
62070.2772416271,
2878.939214180694,
6477912
],
[
61200,
61400,
60500,
60900,
2969015,
44.5695067268674,
-936.0286461038195,
-940.6801831765076,
4.651537072688143,
57230.62713453088,
62870,
68509.37286546912,
-0.17939789614980506,
61660,
62870,
61836.22179330168,
2766.1578417392157,
3508897
],
[
61100,
62700,
60200,
62200,
4166491,
47.943381117096735,
-854.2321543487415,
-923.3905774109544,
69.15842306221293,
57779.85034174672,
62510,
67240.14965825327,
-0.15134057457217323,
62020,
62510,
61908.97743464135,
2747.1465673292714,
7675388
],
[
62500,
63100,
61700,
62600,
4417144,
48.97254699834699,
-748.5029126107256,
-888.4130444509087,
139.9101318401831,
57847.76982863918,
62365,
66882.23017136082,
-0.1448642723117395,
62060,
62365,
62047.18194771308,
2650.9218125200377,
12092532
],
[
62700,
62800,
60700,
61000,
5153511,
45.129182580053474,
-784.7719920170057,
-867.6848339641282,
82.9128419471225,
57981.52352478826,
62090,
66198.47647521173,
-0.1323393936289817,
61700,
62090,
61837.74555817046,
2611.5702544828923,
6939021
],
[
59900,
61000,
58400,
61000,
6545777,
45.12918258005348,
-804.2446668564953,
-854.9968005426016,
50.752133686106276,
58061.248389314926,
61865,
65668.75161068508,
-0.12296942085783813,
61540,
61865,
61670.19644653637,
2610.7438077341144,
6939021
],
[
60500,
60700,
58600,
58800,
6290788,
40.10948016209824,
-985.8344301426259,
-881.1643264626066,
-104.67010368001934,
57831.766123830486,
61550,
65268.233876169514,
-0.12081994723540256,
61120,
61550,
61096.1571572291,
2595.6906786102495,
648233
],
[
60100,
63500,
59900,
63300,
10211386,
51.895795534929796,
-757.8966728295636,
-856.510795735998,
98.61412290643443,
58074.858371373004,
61740,
65405.141628626996,
-0.11872826785315828,
61340,
61740,
61536.92572578328,
2745.998487280946,
10859619
],
[
62200,
62200,
60800,
61300,
4251068,
47.42834163529144,
-730.2201202586002,
-831.2526606405186,
101.03254038191835,
58877.464012347635,
61935,
64992.535987652365,
-0.09873370429167241,
61080,
61935,
61489.54058062663,
2728.427166760878,
6608551
]
] | KB증권 "두산에너빌리티, 대형원전 수주 곧 가시화…목표가 유지": [서울=뉴시스]두산에너빌리티는 지난 3월10일 뉴스케일파워와 소형모듈원자로(SMR) 소재 제작 계약을 체결했다고 밝혔다. 사진은 뉴스케일파워 SMR 발전소 조감도 (사진 = 뉴스케일파워 제공) 2023.3.10. photo@newsis.com[서울=뉴시스] 김진아 기자 = KB증권은 8일 두산에너빌리티에 대해 소형원전(SMR) 사업 순항과 대형원전 부문 수주 전망 등을 근거로 투자의견은 '매수', 목표가는 8만9000원을 유지한다고 밝혔다. 정혜정 KB증권 연구원은 "두산에너빌리티의 주요 SMR 파트너사인 뉴스케일파워는 지난 2일 TVA에 총 6GW의 SMR 모듈을 공급하는 협약을 맺었다고 발표했다"며 "뉴스케일파워의 SMR 모듈 용량이 77MW란 점을 감안하면 78개 모듈 설치에 해당하며, 현재 최종 투자결정(FID)을 기다리고 있는 루마니아 프로젝트과 비교해도 매우 큰 규모의 프로젝트"라고 밝혔다. 이어 "미국 'Lava Ridge' 부지에 대한 462MW 규모 SMR 건설 검토 소식에 이어 뉴스케일파워의 SMR에 대한 잠재 수요가 확대되고 있으며, 가시화되고 있다는 점에서 긍정적으로 판단한다"며 "두산에너빌리티는 올해 중 뉴스케일파워로부터 12개 모듈 기자재 제작 수주를 받을 전망"이라고 내다봤다. SMR에 이어 대형원전 부문에서도 미국 시장 진출 등을 고려하면 회사의 성장은 가속화할 것이란 분석이다. 정 연구원은 "올해 계약이 체결될 체코 원전에 이어, 웨스팅하우스의 불가리아 원전에 대한 주기기 수주도 2026년 중 나올 수 있을 것으로 본다"며 "불가리아 정부는 최종 계약을 2026년 초 완료하는 것을 목표로 하고 있고, 두산에너빌리티에 대한 원전 주기기 발주 또한 비슷한 시기에 이뤄질 것"이라고 밝혔다. 이어 "한수원과 웨스팅하우스 간의 비밀 협약 내용이 보도된 8월 중순 이후 국내 원전 관련주 주가는 요동쳤지만 수출 시장 분리 등은 시장에 알려져 있던 것과 크게 다르지 않았다"며 "APR1400과 AP1000 모두에 기자재를 공급할 수 있는 두산에너빌리티에 미치는 영향은 제한적"이라고 했다. 그러면서 "SMR 및 미국 원전 시장 진출 가능성을 고려할 때, 두산에너빌리티는 다방면에서 수혜를 동시에 누릴 수 있을 것"이라고 전망했다. |
0 | [
[
24100,
24200,
23600,
23700,
93750,
43.96960556253881,
-894.3650232839318,
-1013.8530380212258,
119.48801473729395,
22256.07178942123,
24302.5,
26348.92821057877,
-0.1684129789592652,
23480,
24302.5,
23770.546287696237,
984.401247849005,
232032
],
[
23900,
23950,
23550,
23650,
91679,
43.63342522053933,
-849.4499068917648,
-980.9724117953336,
131.5225049035688,
22195.615294930154,
24260,
26324.384705069846,
-0.17018835161334261,
23450,
24260,
23746.43703015699,
942.6583015740761,
140353
],
[
23600,
23750,
23400,
23500,
96642,
42.58159035919498,
-816.5454720330381,
-948.0870238428746,
131.5415518098365,
22120.882238115824,
24207.5,
26294.117761884176,
-0.17239432092402568,
23520,
24207.5,
23697.14962412559,
900.3255657473563,
43711
],
[
23750,
24200,
23400,
24000,
257342,
47.15456855737864,
-741.5742427615805,
-906.7844676266159,
165.21022486503534,
22145.61493243109,
24127.5,
26109.38506756891,
-0.16428432846908383,
23700,
24127.5,
23757.719699300473,
893.1594539082595,
301053
],
[
24150,
24250,
23750,
23950,
122066,
46.75356576778382,
-678.373715637088,
-861.1023172287104,
182.72860159162235,
22130.803134351838,
24080,
26029.196865648162,
-0.16189342737941548,
23760,
24080,
23796.17575944038,
865.0766357719552,
178987
],
[
24200,
24350,
23750,
24200,
475009,
49.085004543639705,
-601.1838585949663,
-809.1186255019617,
207.93476690699538,
22493.838561099124,
23947.5,
25401.161438900876,
-0.12140402454543275,
23860,
23947.5,
23876.940607552304,
846.1425903596728,
653996
],
[
24600,
24800,
24100,
24300,
174695,
50.02756384224388,
-525.8791687916528,
-752.4707341599,
226.5915653682472,
22775.370545932128,
23860,
24944.629454067872,
-0.09091613194198422,
23990,
23860,
23961.552486041845,
835.7038339054105,
828691
],
[
24400,
24650,
23950,
24200,
106064,
49.049687584632224,
-468.86405092533823,
-695.7493975129877,
226.88534658764945,
22850.53779583989,
23822.5,
24794.46220416011,
-0.08160035295708767,
24130,
23822.5,
24009.241988833477,
826.010702912167,
722627
],
[
24350,
25150,
24200,
24950,
256655,
55.996805906974714,
-359.02184688847774,
-628.4038873880858,
269.382040499608,
22780.131740393947,
23852.5,
24924.868259606053,
-0.08991663428202942,
24320,
23852.5,
24197.393591066782,
834.8670812755837,
979282
],
[
24550,
24850,
24350,
24850,
131751,
54.92152034295132,
-276.84893094063955,
-558.0928960985965,
281.24396515795695,
22803.103936983494,
23930,
25056.896063016506,
-0.09418270480706274,
24500,
23930,
24327.914872853427,
818.0908611844707,
847531
]
] | no news data |
0 | [
[
707,
712,
706,
706,
23932,
39.474986397925655,
-14.71103307533349,
-17.19475744698252,
2.483724371649032,
679.0033116979022,
716.25,
753.4966883020978,
-0.1040047142815995,
704.0000000000001,
716.25,
706.1903331424279,
17.42766225959161,
-438484
],
[
699,
712,
699,
703,
17377,
38.157731489057355,
-14.05119813834051,
-16.56604558525412,
2.5148474469136097,
680.1854668022117,
713.8000000000001,
747.4145331977884,
-0.09418473857603898,
703.2,
713.8000000000001,
705.5522665139424,
17.11140066962078,
-455861
],
[
712,
712,
699,
700,
20261,
36.83405441976667,
-13.613422069319313,
-15.97552088206716,
2.3620988127478473,
680.181361331721,
711.75,
743.318638668279,
-0.0887070984707525,
703.4000000000001,
711.75,
704.441813211154,
16.817729193219296,
-476122
],
[
700,
708,
695,
701,
37819,
37.61096528069272,
-13.03552432784329,
-15.387521571222386,
2.3519972433790954,
680.8710489210849,
709.8,
738.728951078915,
-0.08151296443763038,
703.4000000000001,
709.8,
703.7534505689233,
16.545034250846488,
-438303
],
[
701,
707,
699,
707,
14611,
42.204217296240266,
-11.955569979645816,
-14.701131252907073,
2.7455612732612575,
683.6516508719153,
707.9999999999999,
732.3483491280845,
-0.06878064725447622,
703.4,
707.9999999999999,
704.4027604551386,
15.93467466150031,
-423692
],
[
710,
735,
700,
709,
64084,
43.69235393276562,
-10.813661929295677,
-13.923637388184794,
3.1099754588891173,
690.5516129871545,
706.0500000000001,
721.5483870128456,
-0.04390166988979695,
704,
706.0500000000001,
705.322208364111,
17.29648361425029,
-359608
],
[
709,
720,
701,
717,
86123,
49.314184729639855,
-9.157595372134779,
-12.970428984974792,
3.812833612840013,
694.76944155767,
705.2500000000001,
715.7305584423302,
-0.029721541133867723,
706.8000000000001,
705.2500000000001,
707.6577666912888,
17.418163356089554,
-273485
],
[
717,
723,
710,
713,
80434,
46.79827567967474,
-8.074835586642621,
-11.991310305308359,
3.9164747186657376,
694.8870036004672,
705.2000000000002,
715.5129963995331,
-0.029248429947626053,
709.4000000000001,
705.2000000000002,
708.7262133530311,
17.102580259226013,
-353919
],
[
718,
728,
706,
706,
44449,
42.69334355985858,
-7.692903155426279,
-11.131628875331943,
3.438725719905664,
695.3249918778491,
705.45,
715.575008122151,
-0.02870510488950575,
710.4000000000001,
705.45,
708.1809706824249,
17.452395954995584,
-398368
],
[
714,
719,
705,
718,
30709,
50.680032966102274,
-6.348734975351817,
-10.175050095335918,
3.8263151199841,
695.7296703857338,
706.5,
717.2703296142662,
-0.03048925580825531,
712.6000000000001,
706.5,
710.14477654594,
17.20579624392447,
-367659
]
] | no news data |
0 | [
[
191000,
193300,
190600,
193300,
6937,
61.13328617093116,
-1296.622917607514,
-3085.2577663158145,
1788.6348487083005,
179112.28704072608,
186580,
194047.71295927392,
-0.0800483755951755,
190400,
186580,
189784.0308333316,
4252.3131952892,
-53497
],
[
193600,
193600,
190100,
191600,
5206,
57.19269742611233,
-1018.4881432674883,
-2671.9038417061497,
1653.4156984386614,
178978.3917535143,
186750,
194521.6082464857,
-0.08323007492889642,
190960,
186750,
190147.22466666528,
4198.576538482828,
-58703
],
[
191700,
194200,
190500,
193800,
6141,
60.72127146785489,
-613.4710050436261,
-2260.217274373645,
1646.746269330019,
178828.83794474168,
187175,
195521.16205525832,
-0.0891803077895907,
191860,
187175,
190877.77973333222,
4162.963928591198,
-52562
],
[
192000,
196500,
192000,
194700,
11200,
62.09769321872829,
-217.36389099311782,
-1851.6465976975396,
1634.2827067044218,
179421.93370741088,
187865,
196308.06629258912,
-0.08988439882457214,
192880,
187865,
191642.2237866658,
4187.037933691827,
-41362
],
[
195000,
198900,
193000,
198600,
18306,
67.42476389727656,
406.56463301790063,
-1400.0043515544517,
1806.5689845723523,
179146.51894468995,
188610,
198073.48105531005,
-0.1003497275362924,
194400,
188610,
193033.77902933265,
4309.392366999554,
-23056
],
[
200000,
200000,
196400,
198000,
9625,
65.89044172072643,
842.901059145981,
-951.4232694143651,
1794.3243285603462,
179263.82096210957,
189320,
199376.17903789043,
-0.10623472467663665,
195340,
189320,
194027.02322346612,
4258.721483642443,
-32681
],
[
196100,
199700,
196100,
198500,
6002,
66.57308968791324,
1215.0404122759646,
-518.1305330762992,
1733.170945352264,
180190.5945863234,
190205,
200219.4054136766,
-0.10530117939777195,
196720,
190205,
194921.6185787729,
4211.669949096554,
-26679
],
[
198500,
198500,
192100,
192300,
11325,
52.53327053153979,
998.1690745598753,
-214.87061154906436,
1213.0396861089396,
181306.72260151905,
190690,
200073.27739848095,
-0.0984139430329954,
196420,
190690,
194397.29486301832,
4367.9792384468,
-38004
],
[
193200,
193900,
191200,
191500,
6076,
51.03759970477866,
753.0628233628231,
-21.283924566686892,
774.34674792951,
182223.64382872346,
191065,
199906.35617127654,
-0.09254815032870005,
195780,
191065,
193817.83589041466,
4248.837864272029,
-44080
],
[
191300,
195000,
191000,
193400,
6026,
54.36102387230033,
704.0130502214015,
123.77547039093079,
580.2375798304707,
182889.6168137574,
191440,
199990.3831862426,
-0.08932702869037402,
194740,
191440,
193734.26871233174,
4231.063731109742,
-38054
]
] | no news data |
0 | [
[
28100,
28150,
27400,
27650,
220216,
48.830946467118856,
-436.4420276290839,
-633.5704449149349,
197.12841728585101,
25902.95493115911,
27295,
28687.04506884089,
-0.10200000504421243,
27030,
27295,
27176.704466662777,
811.4491177709125,
-1233091
],
[
27650,
27850,
27450,
27800,
142228,
50.17028505717023,
-355.4711288858489,
-577.9505817091177,
222.47945282326884,
25908.76106436657,
27287.5,
28666.23893563343,
-0.10105278502123181,
27330,
27287.5,
27301.36357333022,
782.0598950729902,
-1090863
],
[
28150,
28200,
27800,
28050,
273881,
52.40625671835968,
-268.0384175754989,
-515.968148882394,
247.92973130689506,
25930.811729978577,
27275,
28619.188270021423,
-0.0985655926688486,
27600,
27275,
27451.090858664178,
754.7699025677766,
-816982
],
[
28350,
28450,
28100,
28300,
288400,
54.60015720582488,
-176.53941677592957,
-448.08240246110114,
271.5429856851716,
25902.962023018546,
27292.5,
28682.037976981454,
-0.1018256280649595,
27920,
27292.5,
27620.872686931343,
729.4291952415068,
-528582
],
[
28800,
28850,
27900,
28750,
517893,
58.32414908445309,
-66.9428843343776,
-371.85449883575643,
304.91161450137884,
25854.484175355865,
27310,
28765.515824644135,
-0.10659215120059576,
28110,
27310,
27846.698149545075,
745.1842527242563,
-10689
],
[
28900,
29400,
28450,
28650,
586537,
57.20127196630804,
11.70901868204237,
-295.1417953321967,
306.85081401423906,
25829.186022406047,
27320,
28810.813977593953,
-0.10913718723235377,
28310,
27320,
28007.358519636062,
759.813948958238,
-597226
],
[
29400,
30150,
29050,
29750,
587702,
65.14949826941168,
160.9467316586488,
-203.92408993402762,
364.8708215926764,
25583.455531989526,
27427.5,
29271.544468010474,
-0.13446682840291488,
28700,
27427.5,
28355.88681570885,
812.6843811755067,
-9524
],
[
30100,
30300,
29550,
30250,
447696,
68.05367027122965,
315.9227548550334,
-99.95472097621543,
415.87747583124883,
25342.819098068576,
27575,
29807.180901931424,
-0.16189888681279596,
29140,
27575,
28734.709452567084,
808.2069253772562,
438172
],
[
29950,
30100,
29550,
29900,
271079,
64.03124513598387,
405.82222881396956,
1.2006689818215648,
404.621559832148,
25302.43895409838,
27730,
30157.56104590162,
-0.17508554243790989,
29460,
27730,
28967.76756205367,
800.4778592788808,
167093
],
[
30200,
31350,
29950,
31050,
833879,
70.25277695347242,
563.3694266015809,
113.63442050577343,
449.7350060958075,
25203.23331633585,
27962.5,
30721.76668366415,
-0.19735479185796342,
29920,
27962.5,
29384.214049642935,
846.8722979018179,
1000972
]
] | no news data |
0 | [
[
364,
365,
361,
365,
105504,
43.69301126402385,
-5.08972482847912,
-5.388925423869999,
0.29920059539087873,
352.07417892747276,
368.20000000000005,
384.32582107252733,
-0.08759272717288043,
361,
368.20000000000005,
363.35378317053215,
10.670850770570231,
411810
],
[
362,
364,
356,
360,
155942,
39.788849540933874,
-5.057147402378348,
-5.322569819571669,
0.2654224171933208,
351.6863387876835,
367.20000000000005,
382.7136612123166,
-0.08449706542656071,
362.6,
367.20000000000005,
362.68302653642576,
10.551504286958071,
255868
],
[
360,
364,
359,
364,
105638,
44.09271691944286,
-4.65490414942326,
-5.189036685541987,
0.5341325361187277,
352.0597731795076,
366.4,
380.74022682049235,
-0.07827634727343,
362.6,
366.4,
362.94642122914064,
10.154968266461067,
361506
],
[
364,
365,
360,
361,
141674,
41.68603607280832,
-4.526025200248455,
-5.056434388483281,
0.5304091882348265,
352.8637970880693,
365.35,
377.83620291193074,
-0.06835200718177484,
362.8,
365.35,
362.5571369833125,
9.786756247428134,
219832
],
[
361,
365,
360,
362,
119940,
42.806661615724394,
-4.293700950037476,
-4.903887700794121,
0.610186750756645,
353.0002474160208,
364.70000000000005,
376.3997525839793,
-0.06416096837937625,
362.4,
364.70000000000005,
362.44570958664997,
9.444845086897553,
339772
],
[
362,
364,
361,
361,
103290,
41.93872529452291,
-4.142521540897405,
-4.751614468814777,
0.6090929279173718,
354.43956442875367,
363.75000000000006,
373.06043557124644,
-0.051191398329877034,
361.59999999999997,
363.75000000000006,
362.15656766932,
8.984499009262013,
236482
],
[
361,
362,
355,
357,
193204,
38.569962765895426,
-4.295956231276023,
-4.660482821307027,
0.3645265900310042,
354.46698218466844,
362.90000000000003,
371.33301781533163,
-0.04647571129970567,
361,
362.90000000000003,
361.125254135456,
8.842749080029012,
43278
],
[
357,
361,
356,
358,
122266,
39.870337813855045,
-4.287439749592238,
-4.585874206964069,
0.2984344573718314,
354.2973688537348,
362.3,
370.30263114626524,
-0.04417682112208242,
359.80000000000007,
362.3,
360.5002033083648,
8.568267002884083,
165544
],
[
360,
360,
352,
354,
229493,
36.53850432159509,
-4.550995899274881,
-4.578898545426232,
0.027902646151351185,
353.0473083413647,
361.75,
370.4526916586353,
-0.04811439755983565,
358.40000000000003,
361.75,
359.20016264669187,
8.527676502678077,
-63949
],
[
354,
364,
354,
361,
160847,
45.17323382238473,
-4.147218000601413,
-4.492562436461268,
0.34534443585985564,
353.1029236129922,
361.45,
369.7970763870078,
-0.04618661716424293,
358.20000000000005,
361.45,
359.5601301173535,
8.6328424667725,
96898
]
] | no news data |
0 | [
[
472,
472,
468,
470,
61358,
48.16645254730628,
-5.292474787585547,
-6.858303931520036,
1.5658291439344882,
451.1154407773711,
467.55,
483.98455922262895,
-0.0703007559517867,
462.80000000000007,
467.55,
465.95198731281226,
25.402889670196156,
3496488
],
[
470,
477,
469,
470,
46323,
48.16645254730627,
-4.611289963223044,
-6.408901137860637,
1.7976111746375931,
451.51458171373366,
467.1000000000001,
482.6854182862665,
-0.0667326837348166,
467.4,
467.1000000000001,
466.76158985024983,
24.159826122325004,
3496488
],
[
470,
474,
466,
470,
42852,
48.16645254730627,
-4.025047836292572,
-5.932130477547025,
1.907082641254453,
451.67141620046976,
467.30000000000007,
482.9285837995304,
-0.06688886710691334,
469.6,
467.30000000000007,
467.40927188019987,
23.00555282787322,
3496488
],
[
470,
470,
455,
455,
78983,
39.94293578684201,
-4.716453032158597,
-5.688994988469339,
0.9725419563107423,
450.13726945949765,
466.3500000000001,
482.5627305405025,
-0.06953031217112654,
467.4,
466.3500000000001,
464.9274175041599,
22.433727625882277,
3417505
],
[
456,
477,
456,
460,
61948,
43.411159807516064,
-4.805543108325367,
-5.512304612440545,
0.7067615041151782,
449.7689320620197,
465.55000000000007,
481.33106793798044,
-0.06779537294804153,
465,
465.55000000000007,
463.94193400332796,
22.4027470811764,
3479453
],
[
461,
507,
460,
474,
268034,
51.80379919768302,
-3.7037698847143474,
-5.1505976668953055,
1.446827782180958,
450.78227300693106,
465.15000000000003,
479.517726993069,
-0.0617767472560205,
465.8,
465.15000000000003,
465.9535472026624,
24.15969371823523,
3747487
],
[
474,
487,
467,
473,
160849,
51.219467458726776,
-2.8781211210907713,
-4.696102357734399,
1.8179812366436279,
450.6544386696416,
465.40000000000003,
480.1455613303585,
-0.0633672596921291,
466.40000000000003,
465.40000000000003,
467.36283776212997,
23.862572738361283,
3586638
],
[
473,
476,
463,
468,
67821,
48.28668440303574,
-2.5973066069003607,
-4.276343207567592,
1.6790366006672315,
450.67484304117585,
465.45,
480.22515695882413,
-0.06348762255376149,
466.00000000000006,
465.45,
467.490270209704,
23.08667468562119,
3518817
],
[
469,
485,
465,
472,
44688,
50.71782148519047,
-2.028607980604079,
-3.8267961621748894,
1.7981881815708105,
451.2321586912052,
466.05,
480.8678413087948,
-0.06358906258467895,
469.4000000000001,
466.05,
468.3922161677632,
22.866197922362534,
3563505
],
[
472,
481,
463,
480,
94537,
55.249126152635235,
-0.921751700963398,
-3.2457872699325914,
2.3240355689691934,
450.73958773551385,
466.8,
482.8604122644862,
-0.06881067808263136,
473.4000000000001,
466.8,
470.71377293421057,
22.518612356479498,
3658042
]
] | no news data |
0 | [
[
13720,
13890,
13720,
13770,
32340,
55.2798757036004,
-58.390676803102906,
-65.98814517300177,
7.597468369898863,
13597.15620941884,
13843.5,
14089.84379058116,
-0.035589813353727115,
13780,
13843.5,
13804.611029556265,
225.36638852136716,
687562
],
[
13760,
13930,
13700,
13810,
30480,
56.79192595606324,
-54.42167559988593,
-63.6748512583786,
9.253175658492673,
13610.047852094096,
13830,
14049.952147905904,
-0.031807975112928995,
13778,
13830,
13805.688823645012,
225.6973607698409,
718042
],
[
13720,
13840,
13720,
13810,
22434,
56.79192595606324,
-50.69186923725283,
-61.07825485415345,
10.386385616900618,
13609.63580305053,
13823.5,
14037.36419694947,
-0.0309421198610293,
13798,
13823.5,
13806.551058916011,
218.14754928628088,
718042
],
[
14010,
14150,
13970,
14130,
108426,
67.10977955121359,
-21.664905628496854,
-53.19558500902213,
31.530679380525278,
13582.559282623675,
13835,
14087.440717376325,
-0.03649305636087095,
13864,
13835,
13871.240847132809,
226.85129576583225,
826468
],
[
14060,
14130,
13970,
14010,
38785,
61.207186768228695,
-8.24873863441644,
-44.206215734101,
35.95747709968456,
13580.105977571939,
13836.5,
14092.894022428061,
-0.03706053155466503,
13906,
13836.5,
13898.992677706248,
222.07620321112995,
787683
],
[
13900,
13980,
13880,
13910,
42680,
56.72935002855435,
-5.620701945217661,
-36.489112976324336,
30.868411031106675,
13584.69026452006,
13832,
14079.30973547994,
-0.03575907106419018,
13934,
13832,
13901.194142164999,
215.4993315531921,
745003
],
[
14010,
14100,
13920,
14020,
30009,
60.18031846754306,
5.277283517205433,
-28.135833677618383,
33.41311719482381,
13579.290263742354,
13840.5,
14101.709736257646,
-0.03774570806800997,
13976,
13840.5,
13924.955313732,
213.67795072796412,
775012
],
[
14100,
14180,
14030,
14120,
46351,
63.06425950609832,
21.732659209794292,
-18.16213510013585,
39.89479430993014,
13573.49767260604,
13859,
14144.50232739396,
-0.04120099969607627,
14038,
13859,
13963.9642509856,
209.8438113902524,
821363
],
[
15010,
15260,
14260,
14290,
697498,
67.38835174029691,
47.93863550216702,
-4.941980979675277,
52.880616481842296,
13579.976132610107,
13894.5,
14209.023867389893,
-0.0452731465529372,
14070,
13894.5,
14029.17140078848,
276.2835391480915,
1518861
],
[
14090,
14170,
13950,
14060,
82540,
57.568659945260826,
49.57649572550872,
5.961714361361523,
43.6147813641472,
13607.746401234761,
13913.5,
14219.253598765239,
-0.043950637692203844,
14080,
13913.5,
14035.337120630786,
280.8347149232278,
1436321
]
] | no news data |
0 | [
[
44500,
49800,
43800,
46000,
2852409,
83.91137323744731,
5799.612976073709,
5516.972332772884,
282.6406433008251,
25834.80532325228,
37207.5,
48580.19467674772,
-0.611311949297734,
44250,
37207.5,
42097.79322147214,
3230.4970463463424,
24732087
],
[
46200,
49300,
45550,
47550,
1346007,
85.38737856958652,
5911.533538013806,
5595.884573821068,
315.64896419273737,
26556.839978922217,
38135,
49713.16002107778,
-0.6072196156327669,
44990,
38135,
43188.23457717771,
3267.6044001787463,
26078094
],
[
48450,
48500,
43100,
44000,
1812958,
69.63110315071965,
5648.6618012088875,
5606.440019298632,
42.22178191025523,
27844.917189636566,
38880,
49915.082810363434,
-0.5676482927141684,
45110,
38880,
43350.58766174217,
3419.9183715945505,
24265136
],
[
43800,
46300,
43450,
45800,
1039235,
72.41097671800097,
5521.925690592958,
5589.537153557498,
-67.6114629645399,
29448.352615126576,
39745,
50041.647384873424,
-0.5181354829474613,
45570,
39745,
43840.47012939373,
3379.209916480654,
25304371
],
[
46550,
48500,
45500,
47000,
784895,
74.11228556789739,
5455.429584662044,
5562.715639778407,
-107.28605511636306,
31365.429965258743,
40672.5,
49979.57003474126,
-0.4576591079840805,
46070,
40672.5,
44472.37610351499,
3352.123493874893,
26089266
],
[
47300,
47350,
44500,
45300,
621806,
67.73934072535118,
5205.548822640252,
5491.282276350777,
-285.7334537105244,
31835.30026340727,
41122.5,
50409.69973659273,
-0.45168458807673323,
45930,
41122.5,
44637.90088281199,
3316.2575300266863,
25467460
],
[
44100,
46350,
43900,
45850,
603221,
68.67776901684755,
4994.32544700904,
5391.89091048243,
-397.5654634733901,
32047.610753525456,
41485,
50922.389246474544,
-0.45497838960947545,
45590,
41485,
44880.32070624959,
3254.3819921676372,
26070681
],
[
45850,
47100,
44800,
45300,
520721,
66.59168152590523,
4728.047013713825,
5259.122131128709,
-531.0751174148836,
32429.173217891417,
41855,
51280.82678210858,
-0.45040386009358896,
45850,
41855,
44964.256564999676,
3186.2118498699488,
25549960
],
[
46150,
46200,
43700,
44000,
364699,
61.81245435271922,
4361.83972821229,
5079.665650545426,
-717.8259223331361,
33223.48926212174,
42260,
51296.51073787826,
-0.42766259999423867,
45490,
42260,
44771.40525199974,
3137.196717736381,
25185261
],
[
43850,
44200,
43000,
43150,
342369,
58.83898724525224,
3957.411345232882,
4855.214789482917,
-897.8034442500348,
34125.487266038996,
42630,
51134.512733961004,
-0.39899191808402557,
44720,
42630,
44447.12420159979,
2998.8255236123537,
24842892
]
] | no news data |
0 | [
[
2100,
2365,
2010,
2170,
3344408,
78.44448962827217,
266.978900903948,
238.33347910957036,
28.645421794377626,
1165.2875998266313,
1693.3,
2221.3124001733686,
-0.623648969672673,
2056.4,
1693.3,
1949.2697395724313,
176.86524715354565,
20013806
],
[
2170,
2580,
2120,
2415,
4095539,
82.92367852688221,
289.75774892097184,
248.61833307185066,
41.13941584912118,
1135.9648281042628,
1741.3999999999999,
2346.835171895737,
-0.6953430250324304,
2127.4,
1741.3999999999999,
2042.4157916579452,
197.08915807114954,
24109345
],
[
2415,
2950,
2415,
2700,
7988120,
86.45078558822271,
327.03738484404244,
264.30214342628904,
62.7352414177534,
1087.748711116822,
1806.6499999999999,
2525.5512888831777,
-0.7958390267989681,
2271.4,
1806.6499999999999,
2173.932633326356,
221.22564678035317,
32097465
],
[
2665,
2690,
2435,
2585,
2386679,
79.33042835055548,
343.3443658681683,
280.1105879146649,
63.23377795350342,
1084.447242661886,
1862.85,
2641.252757338114,
-0.8357116862206984,
2394,
1862.85,
2256.146106661085,
224.35238629604223,
29710786
],
[
2700,
2920,
2585,
2670,
2965523,
80.60215038460693,
358.9883610766067,
295.8861425470533,
63.1022185295534,
1097.1457922173272,
1925.25,
2753.354207782673,
-0.8602562864902458,
2508,
1925.25,
2338.9168853288684,
232.25578727489633,
32676309
],
[
2670,
2670,
2345,
2345,
1495334,
64.30970255483442,
341.2280910994393,
304.9545322575305,
36.27355884190882,
1161.9617147192873,
1972.25,
2782.5382852807124,
-0.8216892232533528,
2543,
1972.25,
2340.133508263095,
238.88037389811805,
31180975
],
[
2340,
2425,
2180,
2230,
1181626,
59.7104307357382,
314.2509212757386,
306.81381006117215,
7.437111214566471,
1217.8853031408285,
2007.45,
2797.0146968591716,
-0.786634483408475,
2506,
2007.45,
2318.1068066104763,
239.3174900482525,
29999349
],
[
2270,
2325,
2180,
2225,
883311,
59.51114888019392,
289.1348945332297,
303.2780269555837,
-14.143132422353972,
1284.3200497131525,
2043.2,
2802.0799502868476,
-0.7428347203277678,
2411,
2043.2,
2299.485445288381,
232.58052647337732,
29116038
],
[
2235,
2245,
2055,
2105,
1959368,
54.785323105165595,
256.5894616776093,
293.94031389998884,
-37.35085222237956,
1346.2800650145423,
2070.45,
2794.6199349854573,
-0.6995290250771162,
2315,
2070.45,
2260.588356230705,
229.53906029670753,
27156670
],
[
2100,
2110,
2050,
2095,
469936,
54.3976524152588,
227.36908594539818,
280.6260683090707,
-53.256982363672535,
1420.0124161982046,
2098.55,
2777.0875838017955,
-0.6466727824467327,
2200,
2098.55,
2227.4706849845643,
217.42912741837128,
26686734
]
] | no news data |
0 | [
[
16100,
16240,
16050,
16080,
4481,
34.40849311534923,
-470.52787256513693,
-494.9586416727533,
24.430769107616356,
15783.872888540634,
16582.5,
17381.127111459366,
-0.09632167784825757,
16102,
16582.5,
16256.334688225677,
451.38583896064586,
-3345
],
[
16100,
16190,
16070,
16150,
4459,
36.69903064310849,
-451.3245716592137,
-486.2318276700454,
34.9072560108317,
15755.245258525858,
16534,
17312.754741474142,
-0.09420040419428355,
16112,
16534,
16235.067750580543,
427.7154218920283,
1114
],
[
16800,
16800,
16110,
16200,
4689,
38.35497033769379,
-427.14734648609374,
-474.4149314332551,
47.26758494716137,
15743.493791474943,
16489.5,
17235.506208525057,
-0.09048257479305709,
16112,
16489.5,
16228.054200464436,
446.45003461402626,
5803
],
[
16100,
16440,
16100,
16440,
5407,
45.69800923035751,
-384.19200087767786,
-456.3703453221397,
72.17834444446186,
15779.248523095039,
16453,
17126.751476904963,
-0.08190013698473982,
16194,
16453,
16270.44336037155,
438.8464607130244,
11210
],
[
16430,
16430,
16260,
16360,
4596,
43.824076634318196,
-352.54103778416174,
-435.60448381454415,
83.06344603038241,
15818.325002508385,
16415,
17011.674997491617,
-0.07269875083662694,
16246,
16415,
16288.35468829724,
420.3574278049512,
6614
],
[
16450,
16520,
16370,
16490,
5220,
47.585451210390794,
-313.35534262218425,
-411.15465557607223,
97.79931295388798,
15901.972653808925,
16380.5,
16859.027346191073,
-0.05842646392858262,
16328,
16380.5,
16328.683750637792,
401.76046867602616,
11834
],
[
16540,
16540,
16270,
16290,
8692,
42.8337040535174,
-295.0377143030055,
-387.9312673214589,
92.89355301845342,
15921.46037601645,
16354,
16786.53962398355,
-0.0528971045595634,
16356,
16354,
16320.947000510234,
392.34900662773856,
3142
],
[
16300,
16570,
16300,
16560,
7916,
50.080817331000894,
-255.78558141130634,
-361.5021301394284,
105.71654872812206,
15928.200006870915,
16349.5,
16770.799993129087,
-0.05153674340243873,
16428,
16349.5,
16368.757600408187,
384.3240775829001,
11058
],
[
16970,
17050,
16520,
17050,
9092,
59.99315886270939,
-183.02923135186938,
-325.8075503819166,
142.77831903004721,
15855.725361652574,
16380.5,
16905.274638347426,
-0.06407309158419168,
16550,
16380.5,
16505.00608032655,
394.7295006126929,
20150
],
[
17050,
17310,
16910,
17040,
17438,
59.73247873096642,
-124.73831057764255,
-285.5937024210618,
160.85539184341923,
15826.139870153731,
16421.5,
17016.860129846267,
-0.0725098352582003,
16686,
16421.5,
16612.004864261242,
395.1059648546434,
2712
]
] | no news data |
0 | [
[
12120,
12120,
11840,
12000,
16166,
50.817381998493644,
-124.81503998849803,
-209.16175179268882,
84.34671180419079,
11288.023744670529,
11858.5,
12428.976255329471,
-0.09621389810338092,
11908,
11858.5,
11868.844397668588,
294.21495283541935,
-227430
],
[
12000,
12250,
11950,
12100,
19612,
54.04665151284931,
-96.73278829091214,
-186.6759590923335,
89.94317080142136,
11308.14741787465,
11847,
12385.85258212535,
-0.09096861350980834,
12000,
11847,
11915.07551813487,
294.6281704900323,
-207818
],
[
12180,
12200,
12020,
12060,
35701,
52.560054913283444,
-76.81953937353501,
-164.7046751485738,
87.8851357750388,
11330.391615663959,
11834.5,
12338.608384336041,
-0.08519301775927011,
12002,
11834.5,
11944.060414507896,
286.4404440264585,
-243519
],
[
12190,
12190,
11980,
12000,
16841,
50.32403463468289,
-65.12887951663288,
-144.78951602218564,
79.66063650555276,
11344.68469887272,
11824,
12303.31530112728,
-0.08107498327592705,
12020,
11824,
11955.248331606317,
280.98041231028293,
-260360
],
[
12050,
12480,
12050,
12450,
52289,
63.02798949844911,
-19.329885275281413,
-119.6975898728048,
100.36770459752339,
11298.960964699521,
11841,
12383.039035300479,
-0.0915529153450686,
12122,
11841,
12054.198665285054,
295.19609714526274,
-208071
],
[
12430,
12680,
12300,
12450,
46038,
63.02798949844912,
16.772801213244747,
-92.4035116555949,
109.17631286883964,
11266.903213890764,
11853.5,
12440.096786109236,
-0.09897444402231169,
12212,
11853.5,
12133.358932228044,
301.25351877774403,
-208071
],
[
12520,
12520,
12270,
12270,
22320,
56.34353356418395,
30.50826440268247,
-67.82115644393943,
98.3294208466219,
11259.669536795578,
11875,
12490.330463204422,
-0.1036346043291658,
12246,
11875,
12160.687145782436,
297.5925531507623,
-230391
],
[
12240,
12510,
12220,
12450,
36883,
60.81857925422244,
55.28096901659774,
-43.200731351832005,
98.48170036842974,
11243.07103663941,
11908,
12572.92896336059,
-0.11167768951303149,
12324,
11908,
12218.54971662595,
297.0502279257079,
-193508
],
[
12700,
12890,
12500,
12680,
128422,
65.66211441138185,
92.40737896748215,
-16.079109287969175,
108.48648825545132,
11267.709390125146,
11972,
12676.290609874854,
-0.11765629967839183,
12460,
11972,
12310.83977330076,
307.26092593101447,
-65086
],
[
12910,
13060,
12810,
12950,
102736,
70.3031349800335,
141.98040808606675,
15.53279418683801,
126.44761389922874,
11268.371130753656,
12048.5,
12828.628869246344,
-0.12949809009359572,
12560,
12048.5,
12438.671818640609,
312.4565740787992,
37650
]
] | no news data |
0 | [
[
760,
760,
730,
745,
75768,
52.930734916412085,
-8.015337658545377,
-4.919948851514021,
-3.095388807031356,
738.3069619279509,
763.0999999999999,
787.893038072049,
-0.06497978789686558,
743.8,
763.0999999999999,
751.3987392216395,
21.037045331170226,
177707
],
[
745,
750,
737,
749,
5875,
54.88863294499648,
-7.848144887693934,
-5.5055880587500035,
-2.3425568289439305,
736.7145661074005,
762.0500000000001,
787.3854338925996,
-0.06649283877068315,
742.5999999999999,
762.0500000000001,
750.9189913773116,
20.462970664658066,
183582
],
[
741,
800,
730,
745,
315700,
52.535273150186654,
-7.9468041710700845,
-5.99383128121402,
-1.9529728898560643,
734.892539814747,
760.5500000000002,
786.2074601852534,
-0.0674708045105599,
743.8,
760.5500000000002,
749.7351931018493,
24.001329902896774,
-132118
],
[
743,
773,
735,
750,
155211,
55.12528817960292,
-7.534679060654639,
-6.3020008371021445,
-1.2326782235524947,
734.1763060040936,
759.3000000000001,
784.4236939959065,
-0.06617593571949552,
745.6,
759.3000000000001,
749.7881544814794,
25.00123490983272,
23093
],
[
750,
752,
717,
736,
255435,
47.33649594224696,
-8.24273284525043,
-6.690147238731802,
-1.5525856065186279,
730.8899468973231,
757.7,
784.510053102677,
-0.07076693441382338,
745,
757.7,
747.0305235851836,
25.71543241627324,
-232342
],
[
740,
741,
726,
738,
49234,
48.45690442367453,
-8.543997401896604,
-7.060917271364763,
-1.4830801305318406,
728.6314123746616,
756.05,
783.4685876253383,
-0.0725311490651103,
743.6,
756.05,
745.2244188681469,
24.950044386539442,
-183108
],
[
738,
738,
721,
727,
100156,
43.03406904574983,
-9.560156272181985,
-7.560765071528208,
-1.9993912006537764,
724.7455893733483,
753.6999999999999,
782.6544106266516,
-0.0768327202511654,
739.2,
753.6999999999999,
741.5795350945175,
24.3821840732152,
-283264
],
[
728,
732,
720,
727,
33220,
43.03406904574984,
-10.247344489389207,
-8.098080955100407,
-2.1492635342887993,
720.9712193307896,
751.9,
782.8287806692103,
-0.08226833533504553,
735.6,
751.9,
738.663628075614,
23.49774235369983,
-283264
],
[
740,
740,
718,
725,
44290,
42.04195782055346,
-10.828505121225135,
-8.644165788325353,
-2.184339332899782,
717.3602050199452,
749.9499999999999,
782.5397949800547,
-0.08691191407441767,
730.6,
749.9499999999999,
735.9309024604912,
23.390760757006987,
-327554
],
[
725,
744,
724,
737,
74663,
49.55629776360393,
-10.203163677549924,
-8.955965366170268,
-1.2471983113796554,
716.4830023836514,
748.4,
780.3169976163485,
-0.08529395407896465,
730.8,
748.4,
736.144721968393,
23.148563560077914,
-252891
]
] | no news data |
0 | [
[
27700,
28350,
27700,
28250,
593196,
54.86704365660164,
736.9369435406988,
1000.9809892563799,
-264.044045715681,
26857.17863610389,
28382.5,
29907.82136389611,
-0.10748322831999364,
28540,
28382.5,
28528.780724258235,
879.8668247139173,
8097031
],
[
28450,
28600,
27800,
28000,
681785,
52.56444610845479,
643.8881318367057,
929.5624177724451,
-285.67428593573936,
27080.20125328086,
28440,
29799.79874671914,
-0.0956257909085191,
28300,
28440,
28423.02457940659,
874.162051520066,
7415246
],
[
28150,
28200,
27500,
28000,
656717,
52.56444610845478,
563.6488846972643,
856.379711157409,
-292.7308264601447,
27244.813278308025,
28482.5,
29720.186721691975,
-0.08690857345331165,
28130,
28482.5,
28338.419663525274,
861.7219049829184,
7415246
],
[
27850,
28700,
27850,
28650,
1024788,
57.89293607173369,
546.2118804176753,
794.3461450094624,
-248.1342645917871,
27390.812644105685,
28540,
29689.187355894315,
-0.08053169978236267,
28130,
28540,
28400.73573082022,
860.8846260555671,
8440034
],
[
28650,
28950,
28500,
28900,
1118622,
59.764978754134674,
546.2687929573985,
744.7306745990496,
-198.46188164165108,
27605.324125954387,
28617.5,
29629.675874045613,
-0.07073824576190188,
28360,
28617.5,
28500.588584656176,
831.5357241944552,
9558656
],
[
28950,
28950,
28200,
28400,
668540,
54.54212878818166,
500.20205727817665,
695.824951134875,
-195.6228938566984,
27636.124014937373,
28630,
29623.875985062627,
-0.06942898952585586,
28390,
28630,
28480.470867724944,
825.7117438948512,
8890116
],
[
28250,
28850,
28250,
28500,
554679,
55.38194849302375,
466.38678508188605,
649.9373179242773,
-183.55053284239125,
27662.55639259996,
28642.5,
29622.44360740004,
-0.06842584323296085,
28490,
28642.5,
28484.376694179955,
809.5894764737905,
9444795
],
[
28450,
28600,
28100,
28250,
745834,
52.757800409821556,
414.6353691436889,
602.8769281681597,
-188.2415590244708,
27625.065461026654,
28620,
29614.934538973346,
-0.0695272214516664,
28540,
28620,
28437.501355343964,
787.4759424399483,
8698961
],
[
28150,
28400,
27850,
28050,
537438,
50.68858847063285,
353.40978264915975,
552.9834990643596,
-199.5737164151999,
27584.215987586012,
28605,
29625.784012413988,
-0.07137101992057246,
28420,
28605,
28360.001084275173,
770.5133751228092,
8161523
],
[
28000,
28150,
27200,
27900,
1104800,
49.13215675956518,
289.44774442524795,
500.2763481365373,
-210.82860371128936,
27507.045733287483,
28575,
29642.954266712517,
-0.07474745523797144,
28220,
28575,
28268.000867420138,
783.3338483283229,
7056723
]
] | no news data |
0 | [
[
2160,
2215,
2140,
2165,
99054,
42.938507548951854,
-13.7929319306063,
-0.3813160413102681,
-13.411615889296034,
2057.986842612938,
2228.5,
2399.013157387062,
-0.15302953321701787,
2150,
2228.5,
2170.8376844520426,
109.2934094499814,
13579206
],
[
2185,
2300,
2185,
2225,
191863,
48.49232934948911,
-9.181597628035433,
-2.1413723586553015,
-7.040225269380132,
2056.858674801124,
2226.25,
2395.641325198876,
-0.15217637300292067,
2177,
2226.25,
2181.670147561634,
111.12959448926844,
13771069
],
[
2240,
2255,
2160,
2220,
110573,
48.07242700414542,
-5.862955680117466,
-2.8856890229477345,
-2.9772666571697313,
2076.116080127545,
2215.75,
2355.383919872455,
-0.12603761243141595,
2183,
2215.75,
2189.3361180493075,
109.97748059717784,
13660496
],
[
2240,
2295,
2225,
2255,
94308,
51.25437873658434,
-0.40404297812892764,
-2.389359813983973,
1.9853168358550453,
2088.865016570249,
2210,
2331.134983429751,
-0.10962441939343998,
2205,
2210,
2202.468894439446,
107.47908912595086,
13754804
],
[
2270,
2350,
2230,
2235,
248433,
49.3918726956604,
2.2820458109290485,
-1.4550786890013687,
3.737124499930417,
2101.5867795064605,
2204.25,
2306.9132204935395,
-0.09315025109995644,
2220,
2204.25,
2208.975115551557,
108.37343990266866,
13506371
],
[
2245,
2355,
2235,
2280,
207903,
53.48735414125485,
7.950268699097705,
0.4259907886184462,
7.52427791047926,
2105.8792233518234,
2202.75,
2299.6207766481766,
-0.08795439940817307,
2243,
2202.75,
2223.1800924412455,
109.20390848104948,
13714274
],
[
2305,
2310,
2210,
2250,
111320,
50.55036452107456,
9.907420321462268,
2.322276695187211,
7.585143626275057,
2107.967005540123,
2201.5,
2295.032994459877,
-0.08497205946843248,
2248,
2201.5,
2228.5440739529968,
108.5464864466888,
13602954
],
[
2250,
2270,
2225,
2225,
62869,
48.17632261766096,
9.333594152984915,
3.7245401867467516,
5.6090539662381635,
2110.0631654830017,
2199.5,
2288.9368345169983,
-0.0813246960827445,
2249,
2199.5,
2227.8352591623975,
104.00745170049674,
13540085
],
[
2225,
2445,
2185,
2305,
1046557,
55.395352820046526,
15.15941588249143,
6.011515325895688,
9.147900556595742,
2103.6260531249955,
2204.75,
2305.8739468750045,
-0.0917328013380243,
2259,
2204.75,
2243.2682073299184,
115.14977657903269,
14586642
],
[
2315,
2545,
2290,
2380,
1208755,
60.89504499353899,
25.533955233159304,
9.916003307348412,
15.617951925810893,
2084.376739978829,
2211.75,
2339.123260021171,
-0.11517871370740008,
2288,
2211.75,
2270.614565863935,
125.13907825195892,
15795397
]
] | no news data |
0 | [
[
8300,
8400,
8240,
8350,
20437,
58.11830385146845,
22.404768888555736,
6.7197212452761,
15.685047643279637,
7929.14753399972,
8177.5,
8425.85246600028,
-0.0607404380312517,
8230,
8177.5,
8203.179723554425,
240.94109679221512,
403771
],
[
8330,
8650,
8330,
8400,
43911,
59.5361451809584,
37.398301806595555,
12.85543735753999,
24.542864449055564,
7919.967414675285,
8187.5,
8455.032585324714,
-0.06535147122435775,
8274,
8187.5,
8242.543778843541,
246.5881613070569,
447682
],
[
8400,
8540,
8370,
8490,
15652,
62.02800697247519,
55.8986674625321,
21.464083378538415,
34.434584083993684,
7918.261266312327,
8209.5,
8500.738733687673,
-0.07095163741705895,
8336,
8209.5,
8292.035023074834,
241.11757835655285,
463334
],
[
8490,
8630,
8450,
8600,
48525,
64.87513029047896,
78.53116286291151,
32.87749927541304,
45.65366358749848,
7886.4887887253335,
8224.5,
8562.511211274666,
-0.0821961727216649,
8426,
8224.5,
8353.628018459867,
236.7520370453705,
511859
],
[
8600,
8650,
8550,
8600,
20803,
64.87513029047898,
95.36823290180655,
45.375646000691745,
49.992586901114805,
7862.746721483647,
8238.5,
8614.253278516353,
-0.09121885744161025,
8488,
8238.5,
8402.902414767894,
226.98403439927262,
511859
],
[
8610,
8910,
8600,
8880,
122446,
71.24092359762267,
129.80903440918155,
62.262323682389706,
67.54671072679184,
7793.5538129851275,
8262.5,
8731.446187014872,
-0.11351193634248039,
8594,
8262.5,
8498.321931814316,
232.913746227896,
634305
],
[
8930,
9140,
8790,
8890,
86288,
71.44000131225141,
156.11098391599626,
81.03205572911102,
75.07892818688524,
7771.353162317607,
8305,
8838.646837682394,
-0.1285121824641526,
8692,
8305,
8576.657545451453,
241.2770500687606,
720593
],
[
8890,
8920,
8750,
8810,
36251,
67.41925797812063,
168.5571154792724,
98.53706767914329,
70.0200478001291,
7759.105580946704,
8335.5,
8911.894419053297,
-0.13829870291003446,
8756,
8335.5,
8623.326036361163,
236.18583220670627,
684342
],
[
8800,
8930,
8760,
8850,
20346,
68.37758689382409,
179.5783625390559,
114.74532665112582,
64.83303588793007,
7773.779547271759,
8376,
8978.220452728241,
-0.14379666970588373,
8806,
8376,
8668.66082908893,
231.4582727633701,
704688
],
[
8860,
8880,
8700,
8830,
14103,
67.31148798191185,
184.57132405268567,
128.7105261314378,
55.860797921247865,
7774.228100953074,
8405.5,
9036.771899046926,
-0.15020448493175317,
8852,
8405.5,
8700.928663271145,
227.78268185170083,
690585
]
] | 에프앤가이드 자체 개발 지수 추종 ETF, 순자산 25조 돌파: [에프앤가이드 회사 로고(에프앤가이드 제공=연합뉴스)]금융정보업체 에프앤가이드가 자체적으로 개발한 지수를 추종하는 상장지수펀드(ETF)의 순자산이 25조원을 넘어섰습니다.에프앤가이드는 오늘(12일) 자체 산업분류체계인 'FICS'(FnGuide Industry Classification Standard)와 키워드 분석기법을 적용해 만든 자사 지수를 기초로 운용되는 ETF 상품의 순자산 총액이 전날 종가 기준 25조원을 넘어섰다고 밝혔습니다.이는 지난 6월 20조원을 넘어선 데 이어 약 2개월 만의 성과입니다.최근 국내 ETF 시장에서는 단순히 대형 지수를 추종하는 상품들 외에 다양한 자산과 테마를 기초자산으로 삼는 상품이 늘어나는 추세입니다.현재 에프앤가이드는 국내 상장 ETF 상품 150개에 지수를 제공하고 있습니다. 최근에는 신한자산운용의 'SOL 한국원자력SMR'과 KB자산운용의 'RISE AI반도체TOP10' ETF가 에프앤가이드 지수를 기초자산 삼아 신규 상장됐습니다.에프앤가이드 관계자는 "ETF 투자자들의 니즈가 세분화하면서 맞춤형 지수에 기반한 ETF 수요도 꾸준히 확대되는 추세"라며 "앞으로도 차별화된 지수 상품과 데이터 기반 서비스를 통해 투자자에게 다양한 선택지를 제시하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
6010,
6040,
5730,
5790,
2010046,
52.484680530657876,
161.69996597859245,
164.13435617712048,
-2.4343901985280354,
4738.936121061132,
5605.25,
6471.563878938868,
-0.3091080251331761,
5930,
5605.25,
5797.175775598522,
522.0577532747941,
113731198
],
[
5800,
5920,
5690,
5800,
1283763,
52.65787847805944,
152.97154586821216,
161.90179411533884,
-8.930248247126684,
4809.547627092012,
5641.75,
6473.952372907988,
-0.29501568588044075,
5898,
5641.75,
5797.740620478818,
501.1964851837374,
115014961
],
[
5830,
6610,
5790,
6350,
21334595,
61.06419308756519,
188.26441847839033,
167.17431898794916,
21.090099490441162,
4872.689834916906,
5708.25,
6543.810165083094,
-0.29275528054415767,
5954,
5708.25,
5908.192496383054,
523.9681648134705,
136349556
],
[
6450,
6750,
6270,
6300,
7064982,
60.020791152923806,
209.78146205071334,
175.69574760050202,
34.08571445021133,
5003.588900336031,
5779.75,
6555.911099663969,
-0.26857947131414656,
6034,
5779.75,
5986.553997106444,
520.8275816125083,
129284574
],
[
6400,
6650,
6280,
6370,
6723241,
61.0248643395397,
229.8329182734642,
186.52318173509445,
43.30973653836975,
5151.5098567672985,
5853,
6554.4901432327015,
-0.2397027654989583,
6122,
5853,
6063.243197685155,
510.0541829259006,
136007815
],
[
6510,
6800,
6070,
6080,
7227225,
54.87595733293673,
219.7896669576885,
193.17647877961326,
26.613188178075234,
5260.592318680777,
5897,
6533.407681319223,
-0.21584116714235144,
6180,
5897,
6066.594558148124,
525.7645984311935,
128780590
],
[
6080,
6250,
5980,
6130,
2224145,
55.70467329021531,
213.40490120364666,
197.22216326441995,
16.182737939226712,
5287.616437818197,
5921,
6554.383562181803,
-0.21394479384624335,
6246,
5921,
6079.275646518499,
507.4956985432511,
131004735
],
[
6190,
6320,
6000,
6130,
2559162,
55.70467329021531,
205.970627166108,
198.97185604475754,
6.998771121350444,
5307.749405219799,
5941,
6574.250594780201,
-0.21317979962302677,
6202,
5941,
6089.4205172147995,
494.1031486473046,
131004735
],
[
6100,
6180,
5820,
5880,
2121281,
50.34326982013923,
177.8557899325251,
194.74864282231107,
-16.892852889785956,
5314.999825144278,
5917,
6519.000174855722,
-0.20348155310316796,
6118,
5917,
6047.53641377184,
484.5243523153543,
128883454
],
[
5920,
6040,
5780,
5880,
1656655,
50.34326982013923,
153.801649194731,
186.55924409679508,
-32.757594902064085,
5310.069944054714,
5906,
6501.930055945286,
-0.20180496306985637,
6020,
5906,
6014.029131017472,
468.4868985785433,
128883454
]
] | no news data |
0 | [
[
294500,
298500,
292000,
293000,
113913,
57.77726277110429,
-3524.602179486188,
-5462.8609196757825,
1938.2587401895944,
257275.3458183808,
288475,
319674.6541816192,
-0.21630750797552087,
284900,
288475,
286518.32921277126,
12554.540594594539,
576262
],
[
290500,
291000,
284500,
287500,
73223,
54.432108807516954,
-3189.44014575443,
-5008.176764891512,
1818.736619137082,
258751.01158215155,
287025,
315298.9884178484,
-0.19701411666473956,
287600,
287025,
286714.663370217,
12264.9305521235,
503039
],
[
290000,
293500,
284000,
292500,
88651,
56.87647037525064,
-2491.641513676732,
-4504.869714648556,
2013.2282009718238,
260323.87961753696,
286000,
311676.12038246304,
-0.1795532893878534,
291300,
286000,
287871.7306961736,
12067.435512686108,
591690
],
[
296000,
311000,
296000,
308500,
257031,
63.60451271993883,
-640.1851322634611,
-3731.932798171537,
3091.7476659080758,
260133.21294148243,
286075,
312016.78705851757,
-0.18136353794297,
294500,
286075,
291997.3845569389,
12526.9044046371,
848721
],
[
316500,
319000,
305500,
316000,
247306,
66.26170800172514,
1415.972262088966,
-2702.3517861194364,
4118.324048208402,
258857.54599971464,
286500,
314142.45400028536,
-0.19296652007180007,
299500,
286500,
296797.90764555114,
12596.411232877306,
1096027
],
[
314000,
320000,
310500,
316000,
154627,
66.26170800172514,
3010.785351543571,
-1559.724358586835,
4570.509710130405,
257658.54265004545,
286950,
316241.4573499546,
-0.20415722146683787,
304100,
286950,
300638.32611644093,
12375.2390019575,
1096027
],
[
312000,
313500,
309000,
312500,
98505,
63.74296228849111,
3946.7695629220107,
-458.425574285066,
4405.195137207076,
256845.086323946,
288275,
319704.913676054,
-0.21805507710383487,
309100,
288275,
303010.66089315276,
11991.293358960536,
997522
],
[
313500,
314500,
306500,
309000,
106351,
61.2361918953425,
4355.910816133954,
504.44170379873793,
3851.469112335216,
257752.31626134735,
289925,
322097.6837386527,
-0.22193797526017184,
312400,
289925,
304208.52871452225,
11706.20097617764,
891171
],
[
311500,
311500,
300000,
303500,
113723,
57.415097639781315,
4188.076631999342,
1241.1686894388588,
2946.907942560483,
262822.8085964099,
292125,
321427.1914035901,
-0.200614061813197,
311400,
292125,
304066.8229716178,
11691.472335022094,
777448
],
[
306500,
308500,
302500,
303500,
137198,
57.415097639781315,
4008.85524406482,
1794.7060003640513,
2214.1492437007687,
267733.46427555353,
294125,
320516.53572444647,
-0.17945795647732404,
308900,
294125,
303953.45837729424,
11284.93859680623,
777448
]
] | no news data |
0 | [
[
1284,
1300,
1269,
1269,
16722,
39.69131924831889,
-12.359221221835242,
-12.524139328733511,
0.1649181068982699,
1242.5182848324891,
1292.95,
1343.381715167511,
-0.07801031001587208,
1275.8,
1292.95,
1278.647020148569,
49.52104629011991,
-814956
],
[
1269,
1274,
1263,
1270,
10561,
40.079768634595176,
-12.356737431247439,
-12.490658949236298,
0.13392151798885976,
1240.0992598737696,
1291.3000000000002,
1342.5007401262308,
-0.07930107663011009,
1275.8,
1291.3000000000002,
1276.9176161188552,
46.769542983682776,
-804395
],
[
1283,
1288,
1260,
1273,
14003,
41.301257043487766,
-11.974657681570534,
-12.387458695703147,
0.4128010141326133,
1238.9964426218016,
1288.95,
1338.9035573781985,
-0.07751046569408962,
1275.4,
1288.95,
1276.1340928950842,
45.42886134199115,
-790392
],
[
1292,
1294,
1264,
1286,
24280,
46.400260737340105,
-10.501807077902868,
-12.010328372143093,
1.508521294240225,
1240.0151200132582,
1287,
1333.9848799867418,
-0.07301457651397329,
1276.6,
1287,
1278.1072743160673,
44.32679981756321,
-766112
],
[
1286,
1297,
1279,
1293,
17011,
48.97074598832935,
-8.66978102570829,
-11.342218902856132,
2.6724378771478428,
1240.3781867099913,
1286.1000000000001,
1331.821813290009,
-0.07110149022627923,
1278.2000000000003,
1286.1000000000001,
1281.085819452854,
42.4463141163087,
-749101
],
[
1293,
1305,
1280,
1295,
23369,
49.71278487237035,
-6.976087896202898,
-10.468992701525485,
3.4929048053225866,
1244.716951560031,
1284.0000000000002,
1323.2830484399694,
-0.06118854897191464,
1283.4,
1284.0000000000002,
1283.8686555622833,
41.20014882228665,
-725732
],
[
1303,
1303,
1274,
1277,
17877,
43.571773839002404,
-7.005518203329075,
-9.776297801886203,
2.7707795985571284,
1250.5991689864254,
1281,
1311.4008310135746,
-0.04746421703914846,
1284.8000000000002,
1281,
1282.4949244498268,
40.328709620694745,
-743609
],
[
1283,
1287,
1274,
1287,
24175,
47.45518879795286,
-6.151020373261645,
-9.051242316161291,
2.9002219428996465,
1252.3021358568585,
1279.8999999999999,
1307.4978641431412,
-0.04312503186677296,
1287.6000000000001,
1279.8999999999999,
1283.3959395598615,
38.37665893350227,
-719434
],
[
1298,
1298,
1271,
1285,
29317,
46.762041486931025,
-5.570989077644754,
-8.355191668457984,
2.78420259081323,
1254.1543000441063,
1278.7999999999997,
1303.4456999558931,
-0.03854504215810668,
1287.4,
1278.7999999999997,
1283.7167516478892,
37.564040438252114,
-748751
],
[
1295,
1310,
1288,
1299,
8384,
52.04260362723995,
-3.936252432045876,
-7.471403821175563,
3.5351513891296866,
1254.1543000441065,
1278.8,
1303.4456999558934,
-0.038545042158106675,
1288.6,
1278.8,
1286.7734013183112,
36.66660897837696,
-740367
]
] | no news data |
0 | [
[
10690,
10780,
10620,
10750,
7623,
51.42098529968201,
-103.88706831777927,
-178.62751008962857,
74.7404417718493,
10156.660736515607,
10568.5,
10980.339263484393,
-0.07793712702548007,
10678,
10568.5,
10622.078652021117,
381.6586845042343,
123660
],
[
10750,
10810,
10590,
10600,
7594,
46.96236505380789,
-97.3336074014369,
-162.36872955199024,
65.03512215055335,
10165.513124420297,
10556,
10946.486875579703,
-0.07398387184155046,
10668,
10556,
10617.662921616893,
370.11163561107475,
116066
],
[
10830,
10830,
10500,
10630,
9118,
47.93471593236761,
-88.69675218320299,
-147.6343340782328,
58.93758189502981,
10169.113769688589,
10549.5,
10929.886230311411,
-0.07211455145957837,
10654,
10549.5,
10620.130337293514,
367.24651878171227,
125184
],
[
10700,
10700,
10500,
10620,
11902,
47.62131257010751,
-81.7169168733817,
-134.4508506372626,
52.733933763880884,
10180.236040066218,
10539,
10897.763959933782,
-0.06808311223717274,
10658,
10539,
10620.104269834812,
355.3003388687328,
113282
],
[
10630,
10830,
10620,
10700,
10317,
50.41439516636007,
-68.93537163778637,
-121.34775483736736,
52.41238319958099,
10187.991177477861,
10534,
10880.008822522139,
-0.06569371986370588,
10660,
10534,
10636.08341586785,
344.9217432352519,
123599
],
[
10720,
13240,
10660,
12400,
2286850,
77.66733441449031,
77.47678342301151,
-81.5828471852916,
159.0596306083031,
9735.735005691527,
10634,
11532.264994308473,
-0.1689420715268897,
10990,
10634,
10988.86673269428,
504.5701901470196,
2410449
],
[
12650,
14480,
12050,
13010,
2769962,
81.57955584542226,
239.96520367380072,
-17.273237013473135,
257.23844068727385,
9381.696212114866,
10764.5,
12147.303787885134,
-0.2569192787189621,
11472,
10764.5,
11393.093386155424,
642.1008908508039,
5180411
],
[
12990,
12990,
12250,
12310,
264082,
67.06148477399978,
308.6958439993614,
47.92057918909377,
260.77526481026763,
9335.759666593898,
10863.5,
12391.240333406102,
-0.28126116507683563,
11808,
10863.5,
11576.47470892434,
650.5222557900323,
4916329
],
[
12420,
13140,
12320,
12670,
315807,
70.01674360808116,
387.7446836390536,
115.88540007908574,
271.8592835599679,
9272.690964005702,
10979,
12685.309035994298,
-0.31083141196726444,
12218,
10979,
11795.179767139472,
663.3420946621729,
5232136
],
[
12780,
12830,
12270,
12390,
115606,
65.1227389581398,
422.9226100389369,
177.292842071056,
245.62976796788092,
9296.700090012584,
11083,
12869.299909987416,
-0.3223495281038376,
12556,
11083,
11914.143813711578,
655.9605164720177,
5116530
]
] | no news data |
0 | [
[
35000,
35500,
34600,
35350,
220991,
70.2327199370899,
861.039844043713,
317.1997752693436,
543.8400687743693,
28387.481023818094,
32582.5,
36777.518976181906,
-0.25750135662898216,
35100,
32582.5,
34234.576863210124,
1778.8969790138494,
4627339
],
[
36950,
38400,
33450,
33800,
1135418,
60.95560280581862,
793.7578545888682,
412.51139113324854,
381.2464634556197,
28407.298437053163,
32637.5,
36867.70156294684,
-0.2592233818734178,
34860,
32637.5,
34147.661490568105,
2005.4043376557174,
3491921
],
[
34650,
36100,
34650,
35300,
790004,
65.68017855113212,
851.6564912884714,
500.34041116429313,
351.3160801241783,
28344.56962172316,
32712.5,
37080.43037827684,
-0.26704962190458326,
35000,
32712.5,
34378.129192454486,
2026.4468849660234,
4281925
],
[
37200,
38800,
35400,
35750,
968114,
66.97139847150541,
923.2106198561014,
584.9144529026548,
338.2961669534466,
28334.079040369154,
32895,
37455.92095963085,
-0.27730177593134814,
35040,
32895,
34652.50335396359,
2131.700678897022,
5250039
],
[
35600,
35650,
33700,
34150,
455381,
58.538295170515546,
841.1153004164298,
636.1546224054099,
204.96067801101992,
28394.497912174113,
32982.5,
37570.50208782589,
-0.2782082672827037,
34870,
32982.5,
34552.002683170875,
2125.8649161186636,
4794658
],
[
32950,
33250,
32500,
33000,
359846,
53.33942553356792,
675.4723544119333,
644.0181688067146,
31.454185605218754,
28561.755517159763,
33072.5,
37583.24448284024,
-0.27277916594392543,
34400,
33072.5,
34241.6021465367,
2091.8745649673306,
4434812
],
[
33000,
33300,
32350,
32650,
272179,
51.83069804689318,
510.0771989450295,
617.2299748343776,
-107.15277588934805,
28864.72544224069,
33190,
37515.27455775931,
-0.26063721348353774,
34170,
33190,
33923.28171722936,
2010.3120960410927,
4162633
],
[
33200,
33200,
32250,
32700,
214044,
52.03940344797181,
378.66985834907973,
569.517951537318,
-190.8480931882383,
29571.7129802837,
33385,
37198.2870197163,
-0.22844313432477456,
33650,
33385,
33678.62537378349,
1934.5755177524434,
4376677
],
[
32500,
32550,
31900,
31950,
230877,
48.635386970403935,
211.57100337107113,
497.9285619040687,
-286.3575585329976,
30067.298809715398,
33505,
36942.701190284606,
-0.20520526430590086,
32890,
33505,
33332.90029902679,
1853.5344093415547,
4145800
],
[
31500,
32250,
31500,
32000,
147734,
48.875481353809725,
82.23063547238417,
414.7889766177318,
-332.55834114534764,
30781.092933011052,
33647.5,
36513.90706698895,
-0.17037860566098212,
32460,
33647.5,
33066.32023922143,
1774.7105229600152,
4293534
]
] | no news data |
0 | [
[
2405,
2445,
2390,
2440,
100457,
21.568547428245516,
-260.00981435234644,
-282.02886520269016,
22.019050850343717,
2032.6053597026332,
2686.25,
3339.894640297367,
-0.4866595739766343,
2433,
2686.25,
2490.7872054250265,
135.77834646042177,
2626562
],
[
2440,
2440,
2407,
2430,
122839,
21.25741168971847,
-249.41636194586363,
-275.50636455132485,
26.090002605461223,
2080.8847869195934,
2635.25,
3189.6152130804066,
-0.4207306426945501,
2431,
2635.25,
2478.629764340021,
128.43703599896307,
2503723
],
[
2430,
2475,
2430,
2475,
127773,
26.402460440255613,
-234.68455322915042,
-267.34200228688997,
32.65744905773954,
2125.1261285452088,
2595.5,
3065.8738714547912,
-0.3624533781196619,
2439,
2595.5,
2477.903811472017,
122.47724771332285,
2631496
],
[
2475,
2490,
2455,
2475,
93851,
26.402460440255613,
-220.46807000974104,
-257.9672158314602,
37.49914582171914,
2201.059576388894,
2556.5,
2911.940423611106,
-0.27806800204271925,
2446,
2556.5,
2477.323049177614,
116.22887287665694,
2631496
],
[
2475,
2570,
2470,
2495,
122440,
28.800431931593195,
-205.2219014474149,
-247.41815295465113,
42.19625150723624,
2354.3434116518206,
2520,
2685.6565883481794,
-0.1314734828160154,
2463,
2520,
2480.8584393420915,
115.06966767118143,
2753936
],
[
2500,
2505,
2430,
2445,
140470,
26.477765990792467,
-194.9267904490407,
-236.91988045352906,
41.99309000448835,
2358.706928986534,
2508,
2657.293071013466,
-0.11905348565667148,
2464,
2508,
2473.686751473673,
112.20754855181134,
2613466
],
[
2445,
2460,
2420,
2445,
108039,
26.477765990792467,
-184.63943236827436,
-226.46379083647813,
41.82435846820377,
2357.2613051201456,
2499.25,
2641.2386948798544,
-0.11362504341690859,
2467,
2499.25,
2467.9494011789384,
107.04986651239625,
2613466
],
[
2445,
2455,
2415,
2435,
50524,
25.991560930195472,
-175.27310415834836,
-216.2256535008522,
40.95254934250383,
2350.852108138144,
2493.5,
2636.147891861856,
-0.11441579455532858,
2459,
2493.5,
2461.3595209431505,
102.26059033293939,
2562942
],
[
2455,
2470,
2435,
2455,
60968,
28.80727425033362,
-164.34195693794072,
-205.84891418826993,
41.50695725032921,
2351.894814802428,
2486.25,
2620.605185197572,
-0.10807858034998263,
2455,
2486.25,
2460.0876167545202,
97.45626245201515,
2623910
],
[
2430,
2475,
2405,
2420,
129259,
26.87993511937831,
-156.69684778305782,
-196.01850090722752,
39.3216531241697,
2354.643429886634,
2476.25,
2597.856570113366,
-0.09821833022785757,
2440,
2476.25,
2452.0700934036163,
95.49510084829978,
2494651
]
] | no news data |
0 | [
[
15170,
15170,
14740,
14840,
1197261,
32.58714900892201,
-272.9671179499146,
-159.2725022130771,
-113.6946157368375,
14607.86255995081,
15835.5,
17063.137440049188,
-0.15504877522644547,
15146,
15835.5,
15324.265022796626,
424.81236848061366,
3219969
],
[
14910,
15590,
14870,
15410,
1508424,
45.252220003747496,
-254.5831736522723,
-178.33463650091613,
-76.24853715135617,
14645.5444272969,
15756,
16866.4555727031,
-0.14095653372722775,
15180,
15756,
15341.4120182373,
448.0400564462841,
4728393
],
[
15710,
16330,
15550,
16170,
2201837,
56.88359160677006,
-176.65178511534396,
-177.9980662238017,
1.346281108457731,
14686.63869934022,
15731,
16775.36130065978,
-0.1327774840327736,
15356,
15731,
15507.129614589841,
481.75148098583526,
6930230
],
[
16480,
16750,
16150,
16720,
2296166,
63.008506567798285,
-69.70665979307523,
-156.33978493765642,
86.63312514458119,
14683.701127389813,
15732,
16780.298872610187,
-0.13326962530004915,
15668,
15732,
15749.703691671873,
490.1978037725613,
9226396
],
[
16590,
16610,
16310,
16470,
1201314,
58.91191533112585,
-5.066385995934979,
-126.08510514931214,
121.01871915337716,
14729.439790457953,
15715.5,
16701.560209542047,
-0.12548887525589988,
15922,
15715.5,
15893.7629533375,
484.46938921737836,
8025082
],
[
16340,
16380,
16110,
16240,
814367,
55.346685173384564,
27.28786140633747,
-95.41051183818223,
122.6983732445197,
14736.836813882748,
15710.5,
16684.163186117254,
-0.12395062997578088,
16202,
15710.5,
15963.01036267,
475.57871855899424,
7210715
],
[
16320,
16420,
16110,
16290,
916331,
55.97049906729844,
56.31426194764572,
-65.06555708101665,
121.37981902866237,
14725.107982233367,
15724,
16722.892017766633,
-0.1270531693928559,
16378,
15724,
16028.408290136002,
463.75166723335184,
8127046
],
[
16170,
16290,
15950,
16000,
766140,
51.47849769295374,
55.280082748413406,
-40.99642911513064,
96.27651186354404,
14742.064322990887,
15745.5,
16748.935677009114,
-0.1274568196639184,
16344,
15745.5,
16022.726632108803,
454.9122624309696,
7360906
],
[
16120,
16230,
15830,
15900,
910496,
49.98866025314762,
45.862647959858805,
-23.624613700132755,
69.48726165999156,
14767.8037319877,
15766,
16764.1962680123,
-0.12662644526351638,
16180,
15766,
15998.181305687043,
450.9899579716146,
6450410
],
[
15940,
16260,
15900,
15900,
952118,
49.98866025314762,
37.961664601762095,
-11.307358039753787,
49.26902264151588,
14774.117901687247,
15774,
16773.882098312755,
-0.12677597290639717,
16066,
15774,
15978.545044549635,
444.49067525935646,
6450410
]
] | no news data |
0 | [
[
7940,
8190,
7780,
8020,
365318,
64.30934193129798,
240.79046031649796,
163.41246273640684,
77.37799758009112,
6483.688266875966,
7201.5,
7919.311733124034,
-0.1993506167115278,
7714,
7201.5,
7542.527232969692,
335.88542046380076,
1662436
],
[
7940,
8070,
7850,
8040,
149004,
64.6325814685329,
269.3955820342144,
184.60908659596836,
84.78649543824602,
6473.717636252511,
7261.5,
8049.282363747489,
-0.21697510534944278,
7788,
7261.5,
7642.021786375753,
327.60789043067217,
1811440
],
[
8010,
8010,
7750,
7980,
203917,
62.79518777152885,
283.9506422742006,
204.47739773161481,
79.4732445425858,
6526.308575533656,
7326.5,
8126.691424466344,
-0.21843756895279984,
7850,
7326.5,
7709.617429100603,
324.92161254276704,
1607523
],
[
8030,
8030,
7850,
7900,
105826,
60.33241224169214,
285.7365083622335,
220.72921985773857,
65.00728850449494,
6572.685447300658,
7379,
8185.314552699342,
-0.21854304179410275,
7922,
7379,
7747.693943280483,
314.57006878971225,
1501697
],
[
7910,
8180,
7750,
8140,
309463,
64.79337683518467,
303.0247338344843,
237.18832265308774,
65.83641118139658,
6585.892980939094,
7437,
8288.107019060906,
-0.22888450156270168,
8016,
7437,
7826.155154624386,
322.8150638761614,
1811160
],
[
8180,
8180,
7810,
8050,
214693,
61.97855827642895,
305.9368793317235,
250.9380339888149,
54.998845342908595,
6678.427383428236,
7503,
8327.572616571764,
-0.21979811184106737,
8022,
7503,
7870.924123699509,
326.1854164564356,
1596467
],
[
8000,
8050,
7810,
7830,
121559,
55.61793720931007,
287.1821570935863,
258.18685860976916,
28.995298483817123,
6701.722571975106,
7531,
8360.277428024894,
-0.22023036197713294,
7980,
7531,
7862.739298959608,
320.02931528097594,
1474908
],
[
7910,
7910,
7710,
7780,
183898,
54.2551408769647,
265.226951270618,
259.5948771419389,
5.632074128679051,
6759.8363056456055,
7566.5,
8373.163694354394,
-0.21321976986833924,
7940,
7566.5,
7846.191439167687,
311.4557927609062,
1291010
],
[
7810,
8000,
7700,
7770,
193763,
53.970310911231785,
244.20532903016465,
256.5169675195841,
-12.311638489419465,
6855.701012361547,
7608.5,
8361.298987638453,
-0.19788367947386545,
7914,
7608.5,
7830.95315133415,
310.6375218494129,
1097247
],
[
7850,
7940,
7740,
7880,
139064,
56.66530545545605,
233.72735913772885,
251.95904584321306,
-18.231686705484208,
6966.212847474324,
7656,
8345.787152525676,
-0.18019518091057365,
7862,
7656,
7840.76252106732,
302.734841717312,
1236311
]
] | no news data |
0 | [
[
40250,
40800,
40200,
40500,
6913,
58.201577087273385,
88.21128861680336,
-264.02324038424825,
352.2345290010516,
37167.58582707803,
38875,
40582.41417292197,
-0.08784124362299524,
39990,
38875,
39716.655095997834,
1011.287188963454,
19011
],
[
40150,
41500,
40150,
40800,
22083,
60.62825943665494,
181.08157169212063,
-175.00227796897448,
356.0838496610951,
37060.63262957251,
38972.5,
40884.36737042749,
-0.09811366324600637,
40220,
38972.5,
39933.324076798264,
1035.48096118035,
41094
],
[
40800,
42200,
40800,
41900,
36871,
67.97092221979491,
339.52886958084855,
-72.09604845900988,
411.6249180398584,
36853.69254696934,
39147.5,
41441.30745303066,
-0.11718794063634522,
40750,
39147.5,
40326.65926143862,
1061.5180353817536,
77965
],
[
42000,
42350,
41700,
42150,
13377,
69.36909487982624,
479.74223550984607,
38.27160833476132,
441.47062717508476,
36743.3585615257,
39347.5,
41951.6414384743,
-0.13236629714590745,
41140,
39347.5,
40691.327409150894,
1032.1238899973428,
91342
],
[
42150,
42500,
41700,
41700,
14379,
63.95704316974521,
548.2314283543892,
140.2635723386869,
407.9678560157023,
36747.89762067137,
39512.5,
42277.10237932863,
-0.13993558389515365,
41410,
39512.5,
40893.06192732071,
1015.5436121403897,
76963
],
[
42300,
42400,
41550,
41950,
20590,
65.56441217188329,
615.5864207157356,
235.32814201409667,
380.2582787016389,
36947.31513534544,
39737.5,
42527.68486465456,
-0.14043082049220823,
41700,
39737.5,
41104.44954185657,
1003.7190684160761,
97553
],
[
42900,
42900,
41500,
41650,
13939,
61.99172626596851,
637.410572329718,
315.7446280772209,
321.66594425249707,
37130.848082113014,
39920,
42709.151917886986,
-0.13973707003441813,
41870,
39920,
41213.55963348526,
1032.0248492434994,
83614
],
[
41650,
41900,
38500,
41350,
25211,
58.55552026246792,
623.3137045363401,
377.25844336904476,
246.05526116729533,
37296.16973206526,
40065,
42833.83026793474,
-0.13821691091649768,
41760,
40065,
41240.84770678821,
1201.1659314403923,
58403
],
[
41500,
41700,
40300,
41050,
13732,
55.25701224312623,
581.2342359855611,
418.05360189234807,
163.18063409321303,
37584.19063884575,
40215,
42845.80936115425,
-0.1308372180109039,
41540,
40215,
41202.678165430574,
1215.3683649089357,
44671
],
[
41200,
41200,
40450,
40600,
8777,
50.648193752821584,
505.7448035200068,
435.59184221787984,
70.15296130212698,
37833.435283432904,
40325,
42816.564716567096,
-0.12357419548999857,
41320,
40325,
41082.142532344464,
1182.1277674154405,
35894
]
] | no news data |
0 | [
[
1289,
1353,
1286,
1288,
88734,
40.32024253115183,
-13.746883628401292,
-7.363228582669961,
-6.383655045731332,
1238.8784412899245,
1310.8500000000001,
1382.8215587100758,
-0.10980899219601886,
1267.8000000000002,
1310.8500000000001,
1282.2904570852475,
58.952533980711834,
5684611
],
[
1285,
1288,
1271,
1283,
23845,
39.26641388996046,
-13.10165982085823,
-8.510914830307614,
-4.590744990550617,
1236.2574632377937,
1308.1500000000003,
1380.042536762207,
-0.10991482133120305,
1273.4,
1308.1500000000003,
1282.4323656681981,
55.95592441066099,
5660766
],
[
1304,
1304,
1278,
1284,
32229,
39.60639321552065,
-12.367063848329053,
-9.282144633911901,
-3.084919214417152,
1234.435564956527,
1305.2500000000002,
1376.0644350434734,
-0.10850708300091653,
1278.8000000000002,
1305.2500000000002,
1282.7458925345586,
53.8162155241852,
5692995
],
[
1285,
1306,
1270,
1277,
30219,
38.00270188741748,
-12.208995051067404,
-9.867514717343003,
-2.3414803337244017,
1236.4579209464994,
1300.4000000000003,
1364.3420790535013,
-0.09834217018379103,
1280.4,
1300.4000000000003,
1281.596714027647,
52.543628701029114,
5662776
],
[
1275,
1285,
1263,
1278,
32640,
38.38651332735903,
-11.866246049781921,
-10.267260983830788,
-1.5989850659511333,
1240.2544757594476,
1295.8000000000002,
1351.3455242405528,
-0.08573163179588299,
1282,
1295.8000000000002,
1280.8773712221177,
50.36194093666989,
5695416
],
[
1278,
1343,
1261,
1298,
284159,
45.63546948500497,
-9.867041036811315,
-10.187216994426894,
0.3201759576155787,
1242.7560607715468,
1293.5000000000002,
1344.2439392284537,
-0.0784598983045279,
1284,
1293.5000000000002,
1284.3018969776945,
52.62180229833633,
5979575
],
[
1286,
1298,
1274,
1294,
76535,
44.507626098827856,
-8.507355729933579,
-9.851244741528232,
1.3438890115946531,
1243.0774436219835,
1292.15,
1341.2225563780166,
-0.07595489127116285,
1286.2,
1292.15,
1286.2415175821557,
50.57738784845516,
5903040
],
[
1280,
1300,
1275,
1296,
41089,
45.23640023250774,
-7.185581136454402,
-9.318112020513466,
2.1325308840590633,
1243.2675914492754,
1291.2000000000003,
1339.1324085507251,
-0.07424474682578198,
1288.6000000000001,
1291.2000000000003,
1288.1932140657245,
48.75043157356551,
5944129
],
[
1310,
1316,
1289,
1300,
69482,
46.74284187794305,
-5.7490274676438275,
-8.604295109939539,
2.8552676422957113,
1244.8504376228798,
1289.8000000000002,
1334.7495623771206,
-0.06970005020486958,
1293.2,
1289.8000000000002,
1290.5545712525798,
47.19682931831083,
6013611
],
[
1306,
1315,
1290,
1290,
53541,
43.5197588197807,
-5.355727271650949,
-7.954581542281821,
2.5988542706308726,
1248.806654612189,
1287.3500000000001,
1325.8933453878112,
-0.059880134210294145,
1295.6000000000001,
1287.3500000000001,
1290.443657002064,
45.61134150986006,
5960070
]
] | no news data |
0 | [
[
44550,
45500,
44100,
45350,
80605,
68.17514740406324,
486.7774965333665,
33.32317744376222,
453.45431908960427,
39532.67832202121,
42295,
45057.32167797879,
-0.13062166582238047,
43870,
42295,
43448.509790500735,
1329.787033304561,
456419
],
[
45450,
46650,
45200,
46000,
85620,
70.46995809262344,
678.4343210795123,
162.34540617091224,
516.0889149086,
39231.78192979891,
42442.5,
45653.21807020109,
-0.15129731143081054,
44770,
42442.5,
43958.80783240059,
1338.3736737828067,
542039
],
[
45450,
46000,
45150,
45450,
44936,
66.12505095196853,
776.9867127201796,
285.27366748076577,
491.7130452394139,
39098.71167223216,
42580,
46061.28832776784,
-0.1635175353578131,
45180,
42580,
44257.04626592047,
1303.4898399411777,
497103
],
[
45150,
45800,
44900,
45700,
60405,
67.11748912567677,
865.2885954845697,
401.27665308152655,
464.0119424030431,
39029.52285863182,
42765,
46500.47714136818,
-0.17469786701125598,
45430,
42765,
44545.63701273638,
1274.6691370882363,
557508
],
[
46150,
46200,
45350,
45750,
51626,
67.3236815048065,
928.5987475594084,
506.74107197710293,
421.85767558230543,
39065.64554678246,
42977.5,
46889.35445321754,
-0.18204197327520383,
45650,
42977.5,
44786.5096101891,
1244.3356272962196,
609134
],
[
45150,
46650,
45150,
46400,
54666,
69.9607686886262,
1019.4702485005546,
609.2869072817933,
410.18334121876126,
39211.79051925423,
43260,
47308.20948074577,
-0.18715716508302213,
45860,
43260,
45109.207688151284,
1262.5973682036324,
663800
],
[
45950,
47000,
45650,
45900,
49653,
65.57665357185721,
1039.1619344401915,
695.261912713473,
343.9000217267186,
39448.68568000328,
43507.5,
47566.31431999672,
-0.18657998368082393,
45840,
43507.5,
45267.366150521026,
1268.8404133319443,
614147
],
[
45900,
46200,
44500,
45750,
62358,
64.2753525168576,
1030.7817802967184,
762.3658862301221,
268.41589406659625,
39864.95332047952,
43772.5,
47680.04667952048,
-0.17853888535132686,
45900,
43772.5,
45363.89292041682,
1299.6375266653768,
551789
],
[
47600,
50300,
47600,
49000,
241179,
75.58167176160377,
1271.7285908077101,
864.2384271456397,
407.4901636620705,
39767.420633257425,
44152.5,
48537.579366742575,
-0.1986333442836793,
46560,
44152.5,
46091.11433633346,
1531.806274760707,
792968
],
[
49250,
49250,
48350,
48600,
44162,
72.5387911060645,
1414.103116526494,
974.2113650218106,
439.8917515046834,
40073.3700327901,
44552.5,
49031.6299672099,
-0.20107199224330385,
47130,
44552.5,
46592.89146906677,
1486.6772551349422,
748806
]
] | no news data |
0 | [
[
4295,
4295,
4040,
4045,
22929,
45.90204396137583,
-119.07790452988183,
-132.93837560500896,
13.860471075127123,
3664.614906042373,
4153,
4641.385093957627,
-0.23519628892734257,
4038,
4153,
4048.7719238483473,
222.23764910306986,
718695
],
[
4045,
4190,
4040,
4090,
31662,
48.05374401786499,
-108.58947194483608,
-128.0685948729744,
19.47912292813831,
3658.7410647007164,
4141.75,
4624.758935299284,
-0.23323905851356727,
4056,
4141.75,
4057.017539078678,
217.07781702427917,
750357
],
[
4110,
4145,
4050,
4085,
27590,
47.82612515750676,
-99.53341254692486,
-122.36155840776449,
22.828145860839626,
3692.6127552123075,
4113.75,
4534.887244787692,
-0.20474615364944015,
4065,
4113.75,
4062.6140312629427,
208.35797295111638,
722767
],
[
4090,
4120,
4000,
4050,
27250,
46.17723523298456,
-94.09594820329858,
-116.70843636687131,
22.612488163572735,
3749.3689149601782,
4083.25,
4417.131085039821,
-0.1635369301609363,
4059,
4083.25,
4060.0912250103543,
202.0466891688938,
695517
],
[
4060,
4125,
3995,
4080,
38840,
47.837297749852944,
-86.37034567534783,
-110.64081822856662,
24.27047255321878,
3862.6172201553836,
4054,
4245.382779844616,
-0.09441676361352559,
4070,
4054,
4064.0729800082836,
196.90049708540138,
734357
],
[
4050,
4165,
3985,
4075,
53524,
47.57393101939372,
-79.73210613720585,
-104.45907581029448,
24.726969673088632,
3879.141870273289,
4044.75,
4210.358129726711,
-0.0818879434954996,
4076,
4044.75,
4066.2583840066272,
195.69331872215844,
680833
],
[
4080,
4160,
4050,
4145,
44035,
51.592057612363675,
-68.03853263994688,
-97.17496717622497,
29.136434536278088,
3877.1599369842547,
4046.75,
4216.340063015745,
-0.08381543856959044,
4087,
4046.75,
4082.006707205302,
189.57236738486142,
724868
],
[
4150,
4180,
4120,
4145,
25930,
51.592057612363675,
-58.101533089217355,
-89.36028035882345,
31.25874726960609,
3904.4365081389587,
4060,
4215.563491861041,
-0.07663226200051293,
4099,
4060,
4094.605365764242,
180.31719828594274,
724868
],
[
4125,
4200,
4120,
4145,
23028,
51.59205761236367,
-49.65400884760038,
-81.41902605657883,
31.76501720897845,
3926.123013862813,
4071.25,
4216.3769861371875,
-0.0712935762417868,
4118,
4071.25,
4104.684292611393,
173.15168412266112,
724868
],
[
4115,
4195,
4105,
4150,
45557,
51.92080290410623,
-42.070860124423234,
-73.54939287014771,
31.47853274572448,
3926.567137995715,
4075.75,
4224.932862004285,
-0.07320510924580026,
4132,
4075.75,
4113.747434089115,
167.2122781138996,
770425
]
] | no news data |
0 | [
[
1790,
1800,
1780,
1797,
8953,
47.35063760299527,
-42.7686938877614,
-50.18793372045818,
7.419239832696782,
1722.5312686335817,
1796.3999999999999,
1870.268731366418,
-0.08224084988467843,
1765.6000000000001,
1796.3999999999999,
1777.2146459278124,
47.699253795906614,
-369337
],
[
1797,
1800,
1684,
1777,
16683,
43.91075667457435,
-40.07198371647564,
-48.16474371966168,
8.092760003186036,
1724.502219580816,
1792.1999999999998,
1859.8977804191836,
-0.07554712690456847,
1775.0000000000002,
1792.1999999999998,
1777.17171674225,
52.577878524770426,
-386020
],
[
1795,
1795,
1777,
1793,
8061,
47.2145042211736,
-36.22616254277341,
-45.777027484284034,
9.550864941510625,
1725.1836371160396,
1790.2499999999998,
1855.31636288396,
-0.07268969460573688,
1782.6000000000004,
1790.2499999999998,
1780.3373733938001,
50.1080300587154,
-377959
],
[
1809,
1820,
1793,
1814,
17195,
51.271411650765664,
-31.125007349214457,
-42.84662345727012,
11.721616108055663,
1726.341032577184,
1789.3,
1852.2589674228159,
-0.07037273506155026,
1792.2,
1789.3,
1787.0698987150402,
48.45745648309288,
-360764
],
[
1814,
1814,
1800,
1800,
15350,
48.59024969547127,
-27.89048396566568,
-39.85539555894923,
11.964911593283553,
1730.172611953361,
1786.85,
1843.5273880466389,
-0.06343832783573211,
1796.2,
1786.85,
1789.6559189720322,
45.99620959144339,
-376114
],
[
1800,
1800,
1749,
1755,
19489,
41.14275352256186,
-28.628216540199674,
-37.60995975519933,
8.981743214999653,
1727.0946617395998,
1783.85,
1840.6053382604,
-0.06363241108882484,
1787.8,
1783.85,
1782.724735177626,
46.35362319205458,
-395603
],
[
1755,
1775,
1752,
1761,
24675,
42.41020148332416,
-28.401332186456102,
-35.768234241450685,
7.366902054994583,
1725.228796576659,
1781.35,
1837.4712034233407,
-0.06300974364761651,
1784.6000000000001,
1781.35,
1778.3797881421008,
44.68550724976497,
-370928
],
[
1761,
1790,
1748,
1757,
16395,
41.764501283971455,
-28.21900020347789,
-34.25838743385613,
6.039387230378239,
1722.6997178806384,
1779.6,
1836.5002821193614,
-0.06394727143106481,
1777.4,
1779.6,
1774.1038305136808,
44.49368530335318,
-387323
],
[
1785,
1785,
1761,
1773,
5127,
45.34880592646693,
-26.478210186005526,
-32.70235198428601,
6.224141798280485,
1722.00407560112,
1778.5,
1834.99592439888,
-0.06353210503107125,
1769.2000000000003,
1778.5,
1773.8830644109448,
43.315564924542244,
-382196
],
[
1770,
1770,
1747,
1748,
26301,
41.09293022040185,
-26.806899372475755,
-31.52326146192396,
4.716362089448204,
1718.7873688963757,
1775.9000000000003,
1833.012631103625,
-0.06431964761937564,
1758.8000000000002,
1775.9000000000003,
1768.7064515287561,
42.07873885850351,
-408497
]
] | no news data |
0 | [
[
2815,
2835,
2810,
2825,
6064,
23.279230635637724,
-27.963404982430802,
-26.677854710197636,
-1.2855502722331664,
2800.001237080107,
2858.5,
2916.998762919893,
-0.04092969244001618,
2821,
2858.5,
2833.4819824114893,
52.1650378666025,
-369886
],
[
2830,
2835,
2810,
2830,
13541,
24.764868622092035,
-26.68985248517447,
-26.680254265193007,
-0.009598219981462819,
2797.0977616366704,
2856,
2914.9022383633296,
-0.041248066080763035,
2823,
2856,
2832.7855859291917,
50.22467801898804,
-356345
],
[
2830,
2830,
2815,
2830,
7828,
24.76486862209203,
-25.387897081510346,
-26.421782828456475,
1.0338857469461296,
2797.0494088513733,
2852.25,
2907.4505911486267,
-0.03870669902612092,
2825,
2852.25,
2832.2284687433535,
47.70862958906032,
-356345
],
[
2840,
2840,
2820,
2830,
9005,
24.764868622092035,
-24.07852578711254,
-25.953131420187688,
1.8746056330751486,
2795.7070245243276,
2849.5,
2903.2929754756724,
-0.03775608034790131,
2828,
2849.5,
2831.7827749946828,
45.7294417612703,
-356345
],
[
2830,
2835,
2820,
2830,
38721,
24.764868622092035,
-22.778265932104205,
-25.318158322570994,
2.5398923904667896,
2796.3158328132777,
2846.25,
2896.1841671867223,
-0.035087688844425,
2829,
2846.25,
2831.426219995746,
43.534481635465276,
-356345
],
[
2860,
2875,
2830,
2865,
74006,
36.36658062467198,
-18.70793965331268,
-23.996114588719333,
5.288174935406655,
2797.8463581234746,
2845.25,
2892.6536418765254,
-0.033321249012582654,
2837,
2845.25,
2838.140975996597,
43.63916151864633,
-282339
],
[
2865,
2870,
2825,
2825,
27015,
30.56549292476859,
-18.49662488043259,
-22.896216647061987,
4.3995917666293956,
2796.275724781043,
2843,
2889.724275218957,
-0.03286969765667027,
2836,
2843,
2835.5127807972776,
43.73636426731446,
-309354
],
[
2830,
2845,
2815,
2835,
30665,
33.4246948054029,
-17.32255632754459,
-21.78148458315851,
4.45892825561392,
2796.1915584169324,
2841.25,
2886.3084415830676,
-0.03171733679406433,
2837,
2841.25,
2835.410224637822,
42.75519539107771,
-278689
],
[
2840,
2840,
2805,
2815,
23584,
30.701701416962184,
-17.800735594341404,
-20.98533478539509,
3.1845991910536853,
2797.303116119727,
2837.5,
2877.696883880273,
-0.028332605378166106,
2834,
2837.5,
2831.3281797102577,
42.201252863143594,
-302273
],
[
2800,
2820,
2795,
2805,
25840,
29.411518544572672,
-18.770240882067355,
-20.542316004729543,
1.7720751226621871,
2798.8720695029047,
2833.25,
2867.6279304970953,
-0.024267488218191368,
2829,
2833.25,
2826.062543768206,
40.97259194434762,
-328113
]
] | no news data |
0 | [
[
51200,
51200,
50500,
51000,
83148,
48.31665785761605,
-284.65919345892326,
-347.234103783662,
62.57491032473877,
48364.93421123819,
51405,
54445.06578876181,
-0.11827899187868134,
51060,
51405,
50984.87063015134,
1575.1005741721399,
455661
],
[
51000,
51300,
50400,
51200,
77813,
49.275268275599515,
-249.80551844659203,
-327.74838671624804,
77.942868269656,
48438.13256355689,
51280,
54121.86743644311,
-0.1108372635118219,
51200,
51280,
51027.896504121076,
1526.8791045884157,
533474
],
[
51000,
51400,
50800,
51200,
127536,
49.27526827559952,
-219.65172157429333,
-306.1290536878571,
86.47733211356376,
48442.868862444695,
51205,
53967.131137555305,
-0.10788521189552994,
51280,
51205,
51062.317203296865,
1460.6734542606719,
533474
],
[
51200,
51700,
50400,
51200,
207909,
49.275268275599515,
-193.52379842278606,
-283.60800263484293,
90.08420421205687,
48532.94901238132,
51095,
53657.05098761868,
-0.100285780902972,
51200,
51095,
51089.8537626375,
1449.1967789563382,
533474
],
[
50300,
50400,
48650,
49900,
275643,
42.826567459337454,
-274.55150765254075,
-281.7967036383825,
7.245195985841747,
48533.45788575437,
50925,
53316.54211424563,
-0.09392408892471801,
50900,
50925,
50851.88301011,
1527.825580459457,
257831
],
[
49550,
49550,
48250,
48800,
271939,
38.26345258542376,
-422.6552512638518,
-309.9684131634764,
-112.68683810037544,
48771.47193686138,
50635,
52498.52806313862,
-0.07360632223318335,
50460,
50635,
50441.506408088004,
1536.5523247123529,
-14108
],
[
49250,
50100,
49200,
50100,
220360,
45.635660894793055,
-430.17066006172536,
-334.0088625431262,
-96.16179751859914,
48802.88479265788,
50647.5,
52492.11520734212,
-0.07284131328662295,
50240,
50647.5,
50373.205126470406,
1519.655730090042,
206252
],
[
49750,
49750,
49200,
49650,
93041,
43.69075473472601,
-467.0540070109273,
-360.6178914366865,
-106.43611557424083,
49005.62340949942,
50692.5,
52379.37659050058,
-0.06655330040935359,
49930,
50692.5,
50228.56410117633,
1475.3946065121818,
113211
],
[
49750,
49750,
48850,
49150,
154354,
41.57080800838821,
-530.5147032587556,
-394.5972538011003,
-135.91744945765532,
48931.09714355316,
50525,
52118.90285644684,
-0.06309363113099808,
49520,
50525,
50012.85128094107,
1434.2949917613116,
-41143
],
[
49450,
50200,
49150,
49500,
124902,
43.632605854974784,
-546.2686424471176,
-424.93153153030374,
-121.33711091681386,
48816.61821463572,
50440,
52063.38178536428,
-0.06436882574798902,
49440,
50440,
49910.281024752854,
1406.8453494926466,
83759
]
] | no news data |
0 | [
[
1982,
2010,
1926,
1959,
4043362,
39.18009691799718,
99.6021900654564,
224.5833347738702,
-124.98114470841381,
1933.1178387007026,
2384.1499999999996,
2835.1821612992967,
-0.3783588795162193,
2086.6,
2384.1499999999996,
2166.8006404515813,
196.95839035832867,
300383394
],
[
1961,
2045,
1936,
2025,
4387137,
42.208767046969605,
78.42477734129534,
195.35162328735524,
-116.9268459460599,
1892.5938732740638,
2370.3999999999996,
2848.2061267259355,
-0.40314388012650687,
2071.6,
2370.3999999999996,
2138.440512361265,
190.67564818987663,
304770531
],
[
2035,
2200,
2000,
2195,
4957955,
49.22275553802798,
74.50031122018618,
171.18136087392142,
-96.68104965373524,
1882.3151838250837,
2347.9,
2813.4848161749164,
-0.3965968023978162,
2069.6,
2347.9,
2149.752409889012,
191.34167331917115,
309728486
],
[
2185,
2245,
2010,
2020,
6162181,
43.38534835198215,
56.61646669544007,
148.26838203822516,
-91.65191534278509,
1865.249243989736,
2311.15,
2757.050756010264,
-0.38586916124895754,
2038.6,
2311.15,
2123.8019279112095,
194.46012522494465,
303566305
],
[
2005,
2040,
1986,
2030,
1526902,
43.795525623142126,
42.757426492913055,
127.16619092916274,
-84.40876443624968,
1842.6899125960913,
2282.15,
2721.610087403909,
-0.3851281356649727,
2045.8,
2282.15,
2105.041542328968,
184.4272591374486,
305093207
],
[
1995,
2010,
1923,
1970,
1805441,
41.836957078354295,
26.625615206113707,
107.05807578455294,
-80.43246057843923,
1813.004050997283,
2252.4,
2691.795949002717,
-0.39015800834906494,
2048,
2252.4,
2078.0332338631742,
178.89674062763083,
303287766
],
[
1940,
2050,
1940,
2015,
2675153,
43.86460146353906,
17.273049494734096,
89.10107052658917,
-71.82802103185507,
1794.5143686961483,
2227.15,
2659.785631303852,
-0.3885105460376282,
2046,
2227.15,
2065.426587090539,
173.97554486851436,
305962919
],
[
2020,
2095,
1992,
2080,
2741899,
46.75216879459234,
14.933882062801331,
74.2676328338316,
-59.33375077103027,
1789.78601666942,
2205.65,
2621.5139833305802,
-0.37708973167146204,
2023,
2205.65,
2068.3412696724317,
168.9058630921919,
308704818
],
[
2080,
2080,
1984,
2020,
2240084,
44.47779852436996,
8.144689549887971,
61.04304417704287,
-52.8983546271549,
1776.263044695162,
2184.65,
2593.036955304838,
-0.37386945762922025,
2023,
2184.65,
2058.673015737945,
163.69830144274962,
306464734
],
[
2110,
2365,
2090,
2310,
18618605,
55.69621727588126,
25.866607785640554,
54.007756898762416,
-28.141149113121863,
1806.6191024478255,
2169.9,
2533.180897552175,
-0.3348365339897458,
2079,
2169.9,
2108.938412590356,
176.64842276826752,
325083339
]
] | no news data |
0 | [
[
6910,
6960,
6850,
6950,
15718,
46.376554648142694,
-131.24409379685312,
-179.6841747536573,
48.44008095680417,
6504.609481466488,
6835,
7165.390518533512,
-0.0966760844282404,
6786,
6835,
6800.225454204552,
227.87128195235562,
-272584
],
[
6950,
6970,
6870,
6920,
11934,
45.0580863209398,
-112.50880482996763,
-166.24910076891936,
53.74029593895173,
6512.065296553061,
6828,
7143.934703446939,
-0.09254092075188612,
6858,
6828,
6824.180363363642,
218.7376189557588,
-284518
],
[
6920,
6970,
6830,
6870,
23084,
42.87050957210689,
-100.53661199460112,
-153.1066030140557,
52.56999101945459,
6513.426439317431,
6823,
7132.573560682569,
-0.09074411862306,
6904,
6823,
6833.344290690914,
213.11350331606175,
-307602
],
[
6890,
6960,
6790,
6890,
18612,
44.04083451193865,
-88.41553086154181,
-140.16838858355294,
51.75285772201113,
6520.1052818813305,
6816,
7111.8947181186695,
-0.08682356752308378,
6908,
6816,
6844.675432552732,
210.03396736491447,
-288990
],
[
6850,
6960,
6790,
6850,
44487,
42.17975535541468,
-81.10225611784517,
-128.3551620904114,
47.252905972566225,
6529.275029604967,
6806.5,
7083.724970395033,
-0.08145889088225457,
6896,
6806.5,
6845.740346042186,
207.1743982674206,
-333477
],
[
6870,
6890,
6780,
6860,
19339,
42.83018567761785,
-73.65051942557147,
-117.41423355744342,
43.76371413187195,
6535.067039264249,
6800,
7064.932960735751,
-0.07792145903992685,
6878,
6800,
6848.592276833749,
200.2333698197477,
-314138
],
[
6860,
6900,
6800,
6850,
24944,
42.317529910169206,
-67.77066282136184,
-107.48551941022711,
39.714856588865274,
6547.611638041499,
6791,
7034.388361958501,
-0.07167968250876197,
6864,
6791,
6848.873821466999,
193.07384340405144,
-339082
],
[
6850,
6890,
6740,
6800,
41211,
39.755258338616386,
-66.38022630442902,
-99.2644607890675,
32.88423448463848,
6546.651838094555,
6789,
7031.348161905445,
-0.07139436202841203,
6850,
6789,
6839.0990571736,
189.99714030376208,
-380293
],
[
6810,
6950,
6800,
6930,
27816,
48.48835554288244,
-54.164012779147015,
-90.2443711870834,
36.08035840793639,
6544.323220396792,
6794.5,
7044.676779603208,
-0.07364096831355013,
6858,
6794.5,
6857.2792457388805,
187.14020171063623,
-352477
],
[
6960,
6960,
6770,
6790,
38663,
41.50975025885339,
-55.143742777525404,
-83.22424550517181,
28.080502727646405,
6543.829531803022,
6794,
7044.170468196978,
-0.07364452993729105,
6846,
6794,
6843.823396591105,
187.34447301701937,
-391140
]
] | no news data |
0 | [
[
24200,
24650,
24200,
24600,
4169,
46.806418072205815,
-70.28312394495151,
-276.0104771277795,
205.72735318282798,
22652.93675365681,
23880,
25107.06324634319,
-0.10276911610914491,
24440,
23880,
24340.161008113988,
803.4683298981868,
-80968
],
[
24450,
24900,
24350,
24400,
4362,
44.67459345811962,
-55.01512616223408,
-231.81140693467043,
176.79628077243635,
22665.661893765726,
23912.5,
25159.338106234274,
-0.1042833753253967,
24400,
23912.5,
24352.12880649119,
785.3634491911735,
-85330
],
[
24200,
24600,
24000,
24600,
5182,
47.2613738507392,
-26.471650678195147,
-190.74345568337537,
164.27180500518023,
22674.005320689805,
23955,
25235.994679310195,
-0.10695008802422837,
24470,
23955,
24401.703045192953,
772.1232028203755,
-80148
],
[
24650,
25500,
24550,
25350,
13731,
55.63788451398408,
56.02220220164236,
-141.39032410637182,
197.41252630801418,
22699.98602282075,
24065,
25430.01397717925,
-0.11344392081273627,
24690,
24065,
24591.362436154363,
784.8286883332058,
-66417
],
[
25900,
26600,
25650,
25800,
24595,
59.76696253297505,
155.91314446132674,
-81.92963039283211,
237.84277485415885,
22639.186817567464,
24180,
25720.813182432536,
-0.12744525909284826,
24950,
24180,
24833.08994892349,
818.0552105951197,
-41822
],
[
25750,
26050,
25500,
25700,
9357,
58.46467597592128,
224.4212827620904,
-20.65944776184761,
245.08073052393803,
22622.038745123104,
24282.5,
25942.961254876896,
-0.13676196889751024,
25170,
24282.5,
25006.471959138795,
798.9084098383255,
-51179
],
[
25650,
25800,
25300,
25700,
8991,
58.464675975921274,
275.53824259588146,
38.58009030969821,
236.95815228618324,
22724.270421886624,
24410,
26095.729578113376,
-0.13811794986590548,
25430,
24410,
25145.17756731104,
777.557809135588,
-51179
],
[
25900,
25900,
25450,
25600,
2818,
57.02365665873938,
304.46989782069795,
91.75805181189816,
212.7118460087998,
22899.82674681104,
24537.5,
26175.17325318896,
-0.13348330132971664,
25630,
24537.5,
25236.14205384883,
754.1608227687602,
-53997
],
[
25000,
25500,
24900,
25450,
6758,
54.840167835174874,
311.7015946740903,
135.7467603843366,
175.9548342897537,
23173.585976506296,
24665,
26156.414023493704,
-0.12093363255574328,
25650,
24665,
25278.913643079068,
750.2921925709917,
-60755
],
[
25050,
25500,
24700,
25000,
6395,
48.80281297236007,
277.9178632096664,
164.18098094940257,
113.73688226026383,
23347.690294586195,
24740,
26132.309705413805,
-0.11255535209489129,
25490,
24740,
25223.130914463254,
753.8427502444923,
-67150
]
] | no news data |
0 | [
[
2850,
2850,
2790,
2845,
87197,
61.25163280668946,
-13.397034598974642,
-68.72836792707136,
55.33133332809672,
2391.990500521592,
2617.25,
2842.509499478408,
-0.17213449191205127,
2745,
2617.25,
2703.8872418289693,
115.46947101800615,
-281707
],
[
2845,
2875,
2780,
2805,
70887,
57.88886716769952,
-2.7349919717003104,
-55.52969273599716,
52.79470076429685,
2384.507265079068,
2624.25,
2863.992734920932,
-0.1827133351783801,
2776,
2624.25,
2724.1097934631757,
114.00736594529143,
-352594
],
[
2810,
2810,
2760,
2800,
43528,
57.46417834750124,
5.2507678299734835,
-43.37360062280303,
48.624368452776515,
2378.97684317774,
2629,
2879.02315682226,
-0.1902039991040394,
2798,
2629,
2739.2878347705405,
109.43541123491347,
-396122
],
[
2765,
2825,
2760,
2815,
71470,
58.44901242137259,
12.644160633791671,
-32.17004837148409,
44.814209005275764,
2372.867473452997,
2634.5,
2896.132526547003,
-0.19862025169633948,
2818,
2634.5,
2754.4302678164327,
106.26145328956251,
-324652
],
[
2815,
2835,
2770,
2810,
63986,
57.967226406420586,
17.893751455771053,
-22.157288406033064,
40.051039861804114,
2372.564589982178,
2645,
2917.435410017822,
-0.20600031003237962,
2815,
2645,
2765.544214253146,
103.31420662602233,
-388638
],
[
2810,
2835,
2710,
2755,
136776,
52.81049384005619,
17.415296954977293,
-14.242771333830992,
31.658068288808288,
2377.8502904867187,
2653.25,
2928.6497095132813,
-0.20759424065827292,
2797,
2653.25,
2763.435371402517,
104.86319186702073,
-525414
],
[
2755,
2755,
2650,
2735,
86399,
51.03265558920035,
15.246532922104961,
-8.344910482643801,
23.591443404748762,
2399.023971651838,
2665.5,
2931.976028348162,
-0.19994449697854955,
2783,
2665.5,
2757.748297122014,
104.87296387651925,
-611813
],
[
2745,
2790,
2715,
2725,
72766,
50.12405522858762,
12.575888361625402,
-4.160750713789961,
16.73663907541536,
2428.3400511672585,
2678.5,
2928.6599488327415,
-0.18679107622381297,
2768,
2678.5,
2751.198637697611,
102.73918074248216,
-684579
],
[
2740,
2750,
2680,
2740,
90513,
51.51842325214399,
11.536769251715214,
-1.021246720688926,
12.558015972404139,
2457.136329902939,
2691.25,
2925.363670097061,
-0.17398136189284608,
2753,
2691.25,
2748.958910158089,
100.40066783230486,
-594066
],
[
2735,
2780,
2675,
2710,
54174,
48.59245379266481,
8.198009045926028,
0.822604432634065,
7.3754046132919635,
2482.040739189372,
2701,
2919.959260810628,
-0.16213199615744403,
2733,
2701,
2741.167128126471,
100.7291915585688,
-648240
]
] | no news data |
0 | [
[
8320,
8320,
8240,
8260,
37208,
45.72663326011754,
-21.87360630209514,
-4.763205771032615,
-17.110400531062524,
8213.80211720687,
8355,
8496.19788279313,
-0.033799612876871506,
8282,
8355,
8314.06902481481,
175.08331035505955,
-863632
],
[
8290,
8290,
8230,
8260,
16006,
45.72663326011754,
-25.43094015432871,
-8.896752647691834,
-16.534187506636876,
8203.61579031946,
8351,
8498.38420968054,
-0.035297379877988304,
8278,
8351,
8303.255219851848,
166.8630739011267,
-863632
],
[
8260,
8350,
8260,
8330,
31974,
51.653591606332085,
-22.344168213436205,
-11.586235760840708,
-10.757932452595497,
8206.699126419484,
8352.5,
8498.300873580516,
-0.03491191226112327,
8288,
8352.5,
8308.604175881479,
161.3728543367605,
-831658
],
[
8330,
8420,
8300,
8410,
26869,
57.38177716748366,
-13.289356371273243,
-11.926859882927216,
-1.3624964883460269,
8206.960176054941,
8355,
8503.039823945059,
-0.03543742045363465,
8314,
8355,
8328.883340705182,
158.41765045556335,
-804789
],
[
8360,
8450,
8350,
8360,
38760,
53.1436955686208,
-10.032288900960339,
-11.547945686533842,
1.515656785573503,
8212.238839914491,
8358,
8503.761160085509,
-0.03487943529205764,
8324,
8358,
8335.106672564147,
154.24496113730882,
-843549
],
[
8340,
8390,
8300,
8350,
26481,
52.31153437876967,
-8.163848131898703,
-10.871126175606815,
2.7072780437081114,
8212.930338614844,
8358.5,
8504.069661385156,
-0.03483152751932907,
8342,
8358.5,
8338.085338051318,
149.65603534178675,
-870030
],
[
8340,
8450,
8300,
8350,
59566,
52.31153437876966,
-6.606934730136345,
-10.018287886512722,
3.411353156376377,
8213.629330403457,
8359,
8504.370669596543,
-0.034781832658581875,
8360,
8359,
8340.468270441055,
149.68060424594486,
-870030
],
[
8300,
8330,
8260,
8290,
28680,
47.17160687603617,
-10.098162865733684,
-10.034262882356915,
-0.0638999833767695,
8211.435935394491,
8350,
8488.564064605509,
-0.03318899751030155,
8352,
8350,
8330.374616352845,
145.41770394266308,
-898710
],
[
8250,
8250,
8160,
8250,
19185,
44.06325929034011,
-15.909259976349858,
-11.209262301155503,
-4.699997675194355,
8205.717553570188,
8339,
8472.282446429812,
-0.031966050228999135,
8320,
8339,
8314.299693082277,
144.31643937533,
-917895
],
[
8200,
8310,
8200,
8220,
28327,
41.83661233012711,
-22.673974123112203,
-13.502204665546842,
-9.171769457565361,
8189.924832209351,
8330,
8470.07516779065,
-0.033631492866902674,
8292,
8330,
8295.439754465822,
141.865265134235,
-946222
]
] | no news data |
0 | [
[
661,
672,
649,
665,
237176,
53.57042213759299,
-1.9753769802964598,
-5.450309200796871,
3.4749322205004116,
604.0711146441719,
637.3499999999998,
670.6288853558277,
-0.10442891772441495,
641.2,
637.3499999999998,
641.9499541159425,
27.63952832326583,
1019721
],
[
662,
672,
656,
668,
146071,
54.46888942094143,
0.3528103834057674,
-4.289685283956343,
4.642495667362111,
606.2091535413433,
640.0999999999998,
673.9908464586563,
-0.1058923495036916,
649.2,
640.0999999999998,
647.1599632927541,
26.808133443032556,
1165792
],
[
664,
669,
655,
663,
109131,
52.64053144578469,
1.7740077722504566,
-3.0769466727149837,
4.85095444496544,
607.7402928754589,
642.0999999999998,
676.4597071245407,
-0.10702291582165066,
657,
642.0999999999998,
650.3279706342033,
25.893266768530232,
1056661
],
[
663,
663,
651,
655,
114096,
49.76234944634615,
2.229088258983438,
-2.0157396863752997,
4.244827945358738,
607.6827505166792,
642.2499999999998,
676.8172494833203,
-0.1076442179317106,
662.4000000000001,
642.2499999999998,
651.2623765073627,
24.900890570778074,
942565
],
[
655,
655,
637,
640,
103713,
44.81464341416481,
1.363648888087937,
-1.3398619714826523,
2.7035108595705895,
607.3968914924538,
641.5999999999999,
675.803108507546,
-0.1066181686644204,
658.2,
641.5999999999999,
649.0099012058902,
24.4079698157225,
838852
],
[
639,
676,
638,
647,
145178,
47.44093018659712,
1.2284624990604698,
-0.8261970773740279,
2.0546595764344975,
609.0305903662588,
642.5999999999999,
676.169409633741,
-0.10447995528708713,
654.6,
642.5999999999999,
648.6079209647121,
25.378829114599466,
984030
],
[
650,
650,
635,
644,
81523,
46.421298150128905,
0.8692314250467916,
-0.487111376889864,
1.3563428019366557,
610.2571251410023,
643.3000000000001,
676.3428748589978,
-0.10272928605315627,
649.8,
643.3000000000001,
647.6863367717697,
24.637484177842364,
902507
],
[
644,
663,
644,
646,
140382,
47.23548789452447,
0.7374209662035582,
-0.24220490827117958,
0.9796258744747378,
610.4418375395246,
643.4999999999999,
676.5581624604752,
-0.10274487167202884,
646.4000000000001,
643.4999999999999,
647.3490694174158,
24.23480673656791,
1042889
],
[
671,
671,
656,
659,
112126,
52.30856930533662,
1.662784042993735,
0.13879288198180337,
1.5239911610119317,
610.8623081252002,
643.2,
675.5376918747999,
-0.10055252448631782,
647.2,
643.2,
649.6792555339327,
24.289463398241633,
1155015
],
[
659,
659,
644,
645,
128732,
47.060975649683584,
1.2520253818692026,
0.3614393819592832,
0.8905859999099195,
610.8245846260293,
642.7,
674.5754153739708,
-0.09919220592491296,
648.2,
642.7,
648.7434044271462,
23.625930298367233,
1026283
]
] | no news data |
0 | [
[
2165,
2200,
2155,
2180,
60739,
26.245192672772742,
-40.033945627729736,
-24.289757194072628,
-15.744188433657108,
2140.6683155639666,
2283.75,
2426.8316844360334,
-0.12530415714157273,
2190,
2283.75,
2217.7182013495285,
64.38147072306825,
341918
],
[
2170,
2240,
2170,
2230,
50199,
37.067147517296384,
-37.25958973342949,
-26.883723701944003,
-10.37586603148549,
2135.630902755815,
2278.5,
2421.369097244185,
-0.1254062736398376,
2198,
2278.5,
2220.174561079623,
64.78279424284909,
392117
],
[
2230,
2235,
2205,
2225,
25214,
36.49053992387386,
-35.060198765149835,
-28.519018714585172,
-6.5411800505646625,
2130.3743432539245,
2273.75,
2417.1256567460755,
-0.1261138267145249,
2204,
2273.75,
2221.1396488636983,
62.29830893978845,
366903
],
[
2225,
2230,
2195,
2230,
27755,
37.536943241322824,
-32.538622379572644,
-29.32293944758267,
-3.2156829319899742,
2126.337623459614,
2269.25,
2412.162376540386,
-0.12595560342878576,
2210,
2269.25,
2222.9117190909587,
60.34842972980356,
394658
],
[
2230,
2240,
2210,
2215,
63242,
35.63979269782097,
-31.38879903042107,
-29.736111364150354,
-1.6526876662707153,
2123.839147901326,
2262,
2400.160852098674,
-0.12215813624993262,
2216,
2262,
2221.329375272767,
58.180684749103314,
331416
],
[
2195,
2225,
2195,
2210,
34318,
35.00470637682987,
-30.52909356848886,
-29.894707805018058,
-0.634385763470803,
2127.034256954311,
2253,
2378.965743045689,
-0.11182045543336806,
2222,
2253,
2219.0635002182134,
56.16777869559594,
297098
],
[
2210,
2225,
2200,
2210,
34679,
35.00470637682986,
-29.5076252599265,
-29.81729129599975,
0.3096660360732493,
2125.6030687661946,
2246.75,
2367.8969312338054,
-0.10784193277739436,
2218,
2246.75,
2217.250800174571,
53.94150878876766,
297098
],
[
2225,
2295,
2210,
2265,
87533,
47.04340843125996,
-23.983595955384317,
-28.650552227876663,
4.666956272492346,
2129.6119842961207,
2243,
2356.3880157038793,
-0.10110389273640599,
2226,
2243,
2226.800640139657,
56.15997244671283,
384631
],
[
2255,
2265,
2225,
2250,
66851,
44.61621847021196,
-20.578916631821357,
-27.036225108665604,
6.457308476844247,
2137.2001956347267,
2237.75,
2338.2998043652733,
-0.08986687911095816,
2230,
2237.75,
2231.4405121117256,
55.00568870051905,
317780
],
[
2225,
2270,
2225,
2265,
45473,
47.53154971694606,
-16.48033406627428,
-24.925046900187343,
8.444712833913062,
2149.1831570751156,
2233,
2316.8168429248844,
-0.07507106397213116,
2240,
2233,
2238.152409689381,
54.29099665048198,
363253
]
] | no news data |
0 | [
[
3320,
3370,
3235,
3315,
212837,
51.01964750957325,
-49.58118667511826,
-93.83747423120852,
44.25628755609026,
2946.906870695003,
3135.5,
3324.093129304997,
-0.1202954101770034,
3185,
3135.5,
3175.671179276218,
98.24840091177977,
-220235
],
[
3315,
3370,
3295,
3345,
97646,
53.07170267881986,
-31.693259105868947,
-81.4086312061406,
49.71537210027165,
2940.04008490641,
3137.75,
3335.45991509359,
-0.12602018331198475,
3237,
3137.75,
3209.5369434209747,
96.58780084665266,
-122589
],
[
3330,
3370,
3275,
3320,
113291,
51.14859213959059,
-19.311626291148514,
-68.98923022314219,
49.67760393199367,
2932.0001486326355,
3142.25,
3352.4998513673645,
-0.13382121178605427,
3285,
3142.25,
3231.62955473678,
96.47438650046318,
-235880
],
[
3320,
3335,
3295,
3320,
51188,
51.14859213959058,
-9.390841307636492,
-57.06955244004105,
47.67871113240456,
2924.9794582132645,
3149.5,
3374.0205417867355,
-0.14257535595284046,
3333,
3149.5,
3249.3036437894243,
92.4405017504301,
-235880
],
[
3325,
3325,
3240,
3250,
86385,
45.76355859563092,
-7.095173969470579,
-47.07467674592696,
39.97950277645638,
2928.010167690584,
3156.25,
3384.489832309416,
-0.14462722047329343,
3310,
3156.25,
3249.4429150315395,
91.9090373396851,
-322265
],
[
3270,
3340,
3270,
3320,
217666,
51.286709147692996,
0.3683280643576836,
-37.58607578387003,
37.95440384822771,
2931.1700587919036,
3168,
3404.8299412080964,
-0.14951385177278817,
3311,
3168,
3263.554332025232,
91.7726775297076,
-104599
],
[
3330,
3340,
3285,
3295,
148277,
49.35366507230094,
4.2173017026634625,
-29.22540028656333,
33.44270198922679,
2941.395644284853,
3179.5,
3417.604355715147,
-0.14977471660018682,
3301,
3179.5,
3269.8434656201857,
89.14605770615705,
-252876
],
[
3305,
3360,
3295,
3335,
87068,
52.44227231292748,
10.375702112131876,
-21.30517980682429,
31.680881918956167,
2945.9307294489577,
3191,
3436.0692705510423,
-0.15360029492387486,
3304,
3191,
3282.8747724961486,
87.42133929857441,
-165808
],
[
3405,
3425,
3355,
3415,
93802,
57.96372737131243,
21.46418446015241,
-12.751306953428951,
34.21549141358136,
2942.6020467081075,
3205.25,
3467.8979532918925,
-0.16388609518252395,
3323,
3205.25,
3309.299817996919,
87.60552934867624,
-72006
],
[
3425,
3440,
3200,
3345,
185633,
52.247723021221674,
24.32309018056594,
-5.336427526629972,
29.659517707195914,
2948.760702543091,
3216,
3483.239297456909,
-0.16619359294583883,
3342,
3216,
3316.4398543975353,
98.49084868091366,
-257639
]
] | no news data |
0 | [
[
5780,
5820,
5550,
5640,
657629,
77.7819162935587,
328.4490546159341,
104.57001318650106,
223.87904142943302,
3079.1651305397286,
4361.75,
5644.334869460272,
-0.5881056316663136,
5323,
4361.75,
5011.753867630574,
293.8040429524144,
7433861
],
[
5620,
5740,
5370,
5400,
539901,
69.78793828550461,
348.25469199234885,
153.30694894767063,
194.94774304467822,
3091.196562100107,
4435.75,
5780.303437899893,
-0.6062349942624778,
5536,
4435.75,
5089.403094104459,
299.24661131295625,
6893960
],
[
5480,
5730,
5250,
5300,
649475,
66.7114305868459,
351.82600683720557,
193.0107605255776,
158.81524631162796,
3111.830866559978,
4497.5,
5883.169133440022,
-0.6161952789060687,
5568,
4497.5,
5131.5224752835675,
312.1575676477451,
6244485
],
[
5300,
5420,
5180,
5300,
257656,
66.71143058684592,
350.6146323499879,
224.53153489045968,
126.08309745952823,
3139.558271874438,
4557,
5974.441728125562,
-0.6220942410030994,
5494,
4557,
5165.217980226854,
307.0034556729062,
6244485
],
[
5280,
5280,
4980,
4990,
420543,
57.58468954514132,
320.94059669931903,
243.81334725223155,
77.12724944708748,
3200.47106790811,
4606,
6011.52893209189,
-0.6103034876647373,
5326,
4606,
5130.174384181483,
307.9317802676986,
5823942
],
[
5020,
5040,
4865,
4865,
305844,
54.35551099008666,
284.0627557000844,
251.8632289418021,
32.199526758282275,
3267.016815348922,
4648.5,
6029.983184651078,
-0.594378050834066,
5171,
4648.5,
5077.139507345187,
298.43665310572015,
5518098
],
[
4865,
5100,
4765,
5040,
373732,
57.913771627971606,
265.89279188928776,
254.66914153129926,
11.223650357988504,
3356.9724394967684,
4704.5,
6052.027560503231,
-0.5728674930399538,
5099,
4704.5,
5069.711605876149,
301.04832074102586,
5891830
],
[
5100,
5450,
4610,
4695,
918480,
49.68978729445067,
221.10558044904246,
247.95642931484792,
-26.85084886580546,
3456.534510274807,
4745.75,
6034.965489725193,
-0.5433136974030208,
4978,
4745.75,
4994.76928470092,
339.54486925952403,
4973350
],
[
4590,
4695,
4495,
4675,
307785,
49.2531408386157,
181.90072156623955,
234.74528776512625,
-52.844566198886696,
3561.2928451872463,
4785.5,
6009.707154812753,
-0.5116318691099169,
4853,
4785.5,
4930.815427760736,
329.5773785981295,
4665565
],
[
4660,
4690,
4560,
4645,
177193,
48.563772770855394,
146.71855894790406,
217.13994200168185,
-70.42138305377779,
3643.0296631022375,
4816.5,
5989.9703368977625,
-0.487270979714632,
4784,
4816.5,
4873.652342208589,
315.32185155540594,
4488372
]
] | no news data |
0 | [
[
1416,
1433,
1415,
1425,
247987,
34.277270941137374,
-32.81662927535854,
-25.260011578274508,
-7.556617697084029,
1345.9537611612566,
1499.25,
1652.5462388387434,
-0.20449723373519216,
1427.2,
1499.25,
1441.7020943317564,
49.200913514668564,
12243611
],
[
1431,
1443,
1415,
1441,
379690,
38.55096826091265,
-31.282604853588964,
-26.464530233337403,
-4.818074620251561,
1345.9145837279375,
1490.35,
1634.7854162720623,
-0.19382751202343398,
1429.4,
1490.35,
1441.5616754654052,
47.68656254933509,
12623301
],
[
1441,
1450,
1429,
1435,
315983,
37.564503057023266,
-30.202869425096424,
-27.21219807168921,
-2.9906713534072153,
1350.2136913871554,
1480.6,
1610.9863086128444,
-0.17612631178285082,
1428,
1480.6,
1440.2493403723242,
45.78037951009687,
12307318
],
[
1447,
1460,
1440,
1454,
364851,
42.575570029485725,
-27.497061104481418,
-27.269170678247654,
-0.22789042623376332,
1375.567673229634,
1469.65,
1563.7323267703662,
-0.12803364987631896,
1434.2,
1469.65,
1442.9994722978595,
44.296066687947096,
12672169
],
[
1490,
1490,
1436,
1439,
270791,
39.85591535353648,
-26.260350185429843,
-27.067406579684093,
0.8070563942542499,
1386.205613549246,
1462.1000000000001,
1537.9943864507543,
-0.10381558915362034,
1438.8,
1462.1000000000001,
1442.1995778382875,
44.98920478166516,
12401378
],
[
1439,
1452,
1414,
1418,
483354,
36.35464299180353,
-26.66736755443003,
-26.98739877463328,
0.32003122020325137,
1391.353365870014,
1455.15,
1518.9466341299863,
-0.08768392829603293,
1437.4,
1455.15,
1437.35966227063,
44.48997586868908,
11918024
],
[
1445,
1447,
1419,
1421,
444734,
37.20334698985956,
-26.443037942627598,
-26.878526608232146,
0.4354886656045487,
1392.1202422613692,
1450.3000000000002,
1508.4797577386312,
-0.08023134212043162,
1433.3999999999999,
1450.3000000000002,
1434.0877298165042,
43.38354902092557,
12362758
],
[
1419,
1437,
1419,
1427,
255705,
38.95659341475783,
-25.48730348389222,
-26.600281983364162,
1.112978499471943,
1393.080114091045,
1446.5,
1499.919885908955,
-0.07386088615133762,
1431.8000000000002,
1446.5,
1432.6701838532035,
41.57043837657375,
12618463
],
[
1414,
1419,
1405,
1405,
310895,
35.0882558919954,
-26.20304083406927,
-26.520833753505183,
0.31779291943591303,
1389.122331236773,
1442.55,
1495.9776687632268,
-0.07407392293262188,
1422.0000000000002,
1442.55,
1427.136147082563,
40.17254992110419,
12307568
],
[
1408,
1416,
1392,
1395,
357153,
33.461755715917114,
-27.262914361027924,
-26.669249875009733,
-0.5936644860181914,
1388.4895561977207,
1437,
1485.5104438022793,
-0.0675162752989273,
1413.2,
1437,
1420.7089176660504,
39.01736778388246,
11950415
]
] | no news data |
0 | [
[
39450,
39600,
39200,
39400,
164763,
30.602172457775254,
-1508.2110835981948,
-1715.6387653989443,
207.4276818007495,
37031.143593186185,
40427.5,
43823.856406813815,
-0.16802208431457868,
39450,
40427.5,
39796.07640960824,
950.9271676634587,
-2208913
],
[
39200,
39550,
39200,
39400,
212848,
30.60217245777525,
-1446.9470435696858,
-1661.9004210330927,
214.95337746340692,
37417.23919342112,
40160,
42902.76080657888,
-0.1365916736344064,
39400,
40160,
39716.8611276866,
908.0037985446403,
-2208913
],
[
39500,
39900,
39250,
39900,
360215,
36.473650973018195,
-1342.5726869254722,
-1598.0348742115686,
255.46218728609642,
38685.83362288631,
39885,
41084.16637711369,
-0.06013119604431181,
39460,
39885,
39753.488902149285,
889.5749557914518,
-1848698
],
[
40150,
40950,
40100,
40750,
494893,
44.99379418887318,
-1177.691664632417,
-1513.9662322957386,
336.2745676633215,
38677.558989559824,
39935,
41192.441010440176,
-0.06297438389583954,
39750,
39935,
39952.791121719434,
901.0338875206338,
-1353805
],
[
40400,
40550,
39350,
39500,
430240,
37.111131165371134,
-1134.8054885950405,
-1438.134083555599,
303.3285949605586,
38762.37076293468,
39960,
41157.62923706532,
-0.059941403256522384,
39790,
39960,
39862.23289737555,
936.6743241263028,
-1784045
],
[
39500,
39550,
39000,
39100,
604338,
34.998129500083365,
-1120.181783852422,
-1374.5436236149637,
254.36183976254165,
38806.7920944307,
39970,
41133.2079055693,
-0.058204048314701176,
39730,
39970,
39709.78631790044,
909.0547295458528,
-2388383
],
[
39100,
39150,
38200,
38350,
485501,
31.38932333254578,
-1155.7879207765582,
-1330.7924830472828,
175.0045622707246,
38548.65391692828,
39910,
41271.34608307172,
-0.06822080095573656,
39520,
39910,
39437.829054320355,
911.979391721149,
-2873884
],
[
38500,
38950,
38250,
38750,
254149,
35.225563408885556,
-1138.6042625743721,
-1292.3548389527007,
153.75057637832856,
38389.826544739546,
39835,
41280.173455260454,
-0.07255797440745344,
39290,
39835,
39300.263243456284,
896.8380065982099,
-2619735
],
[
38500,
38800,
38450,
38550,
223457,
34.19602077560584,
-1128.1201513039996,
-1259.5079014229605,
131.38775011896087,
38209.57269312529,
39757.5,
41305.42730687471,
-0.07786844277807776,
38850,
39757.5,
39150.21059476503,
857.778148984052,
-2843192
],
[
38550,
38950,
38400,
38550,
161303,
34.19602077560583,
-1107.0500339120626,
-1229.016327920781,
121.96629400871825,
38053.3790559137,
39672.5,
41291.6209440863,
-0.08162434654162466,
38660,
39672.5,
39030.168475812025,
835.7939954851912,
-2843192
]
] | no news data |
0 | [
[
5520,
5560,
5480,
5510,
137440,
35.9107912399865,
-110.78307245338328,
-135.33926827794653,
24.556195824563247,
5281.6979762705005,
5573.5,
5865.3020237294995,
-0.10471051358374434,
5508,
5573.5,
5512.390658931118,
178.72707695406586,
7244748
],
[
5510,
5560,
5500,
5550,
125196,
39.06087424828073,
-100.74039676316806,
-128.41949397499084,
27.67909721182278,
5299.209290006485,
5558,
5816.790709993515,
-0.09312368117794696,
5518,
5558,
5519.912527144895,
170.24657145734687,
7369944
],
[
5560,
5600,
5520,
5560,
131748,
39.85675614915386,
-90.92644405131159,
-120.920883990255,
29.994439938943415,
5335.048782364555,
5541.5,
5747.951217635445,
-0.07451095105492905,
5532,
5541.5,
5527.930021715916,
163.8003877818221,
7501692
],
[
5560,
5600,
5550,
5590,
160442,
42.29174130051725,
-79.80808857562533,
-112.69832490732908,
32.89023633170375,
5375.04853806612,
5529,
5682.95146193388,
-0.05568871837000533,
5548,
5529,
5540.344017372733,
155.67178865454912,
7662134
],
[
5630,
5630,
5530,
5550,
123983,
39.96821475167253,
-73.37851561233128,
-104.83436304832954,
31.45584743599825,
5389.586950487911,
5521.5,
5653.413049512089,
-0.04778159902638375,
5552,
5521.5,
5542.275213898187,
151.69523232208132,
7538151
],
[
5550,
5610,
5540,
5570,
118211,
41.693125089113416,
-65.9094369019167,
-97.04937781904698,
31.139940917130275,
5392.100917131286,
5519.5,
5646.899082868714,
-0.04616326945147704,
5564,
5519.5,
5547.820171118549,
145.8598585847898,
7656362
],
[
5550,
5570,
5510,
5540,
76703,
39.84376460271412,
-61.699652306556345,
-89.97943271654886,
28.27978040999251,
5392.349160433215,
5520,
5647.650839566785,
-0.0462503041908642,
5562,
5520,
5546.25613689484,
139.7270115430191,
7579659
],
[
5560,
5610,
5540,
5580,
99704,
43.4457799806043,
-54.50737489074436,
-82.88502115138796,
28.3776462606436,
5394.6537455679745,
5518.5,
5642.3462544320255,
-0.044884028062707436,
5566,
5518.5,
5553.004909515872,
134.74651071851775,
7679363
],
[
5500,
5550,
5470,
5500,
89756,
38.48276222513998,
-54.63299942376034,
-77.23461680586243,
22.60161738210209,
5393.013583086907,
5517,
5640.986416913093,
-0.0449470425641085,
5548,
5517,
5542.403927612698,
132.9789028100522,
7589607
],
[
5490,
5490,
5400,
5410,
132654,
33.80425972356226,
-61.28831209864529,
-74.04535586441901,
12.757043765773716,
5379.491636338039,
5508.5,
5637.508363661961,
-0.04683974354614181,
5520,
5508.5,
5515.923142090159,
130.6232668950485,
7456953
]
] | no news data |
0 | [
[
10350,
10380,
10230,
10300,
26343,
67.8655635694387,
25.163527448374225,
-106.9965685472897,
132.16009599566394,
8848.955587538998,
9533.5,
10218.044412461002,
-0.14360820526795032,
9820,
9533.5,
9766.592123905197,
289.9150184568011,
-44488
],
[
10370,
10590,
9990,
10140,
53722,
62.20893420342885,
58.24360040549254,
-73.94853475673327,
132.1921351622258,
8825.561915276254,
9562,
10298.438084723746,
-0.15403432016811258,
9996,
9562,
9841.273699124158,
312.0639457098867,
-98210
],
[
10140,
10890,
10100,
10840,
80903,
72.8650693638283,
139.3377475894995,
-31.291278287486715,
170.6290258769862,
8685.086656355934,
9614,
10542.913343644066,
-0.1932418022974966,
10290,
9614,
10041.018959299327,
346.20223530203765,
-17307
],
[
10900,
11150,
10800,
11090,
101893,
75.51997499835925,
221.22817347338423,
19.212612064687477,
202.01556140869675,
8542.164370113876,
9682,
10821.835629886124,
-0.23545458167447295,
10544,
9682,
10250.815167439461,
346.47350420903496,
84586
],
[
11280,
11280,
10570,
10990,
64680,
72.46577151258904,
274.8890122886951,
70.347892109489,
204.54112017920608,
8467.607630142995,
9748.5,
11029.392369857005,
-0.2627875816498959,
10672,
9748.5,
10398.65213395157,
372.4396824798182,
19906
],
[
10820,
11100,
10540,
10900,
56160,
69.73240440531602,
306.6188545253226,
117.60208459265573,
189.01676993266688,
8453.537657662986,
9822.5,
11191.462342337014,
-0.278740105337137,
10792,
9822.5,
10498.921707161257,
385.83684801697405,
-36254
],
[
10800,
10990,
10640,
10940,
25863,
70.26915733977475,
331.17506876170773,
160.31668142646612,
170.85838733524162,
8503.319456513169,
9914.5,
11325.680543486831,
-0.28467003751814635,
10952,
9914.5,
10587.137365729006,
383.27707315861875,
-10391
],
[
10990,
11050,
10820,
10930,
14700,
69.93525660904466,
345.8424722943546,
197.42183960004382,
148.42063269431077,
8583.659230061747,
10007,
11430.340769938253,
-0.2844690256696819,
10970,
10007,
10655.709892583205,
372.32871079014603,
-25091
],
[
10880,
10880,
10470,
10810,
24471,
65.88919268714038,
343.8201534405107,
226.7015023681372,
117.1186510723735,
8661.912579487833,
10084,
11506.087420512167,
-0.28204827856250836,
10914,
10084,
10686.567914066565,
378.59094573370703,
-49562
],
[
10700,
10870,
10590,
10710,
18910,
62.63703784091986,
330.3403292280618,
247.42926774012216,
82.91106148793966,
8730.021415994097,
10146.5,
11562.978584005903,
-0.2792053583020555,
10858,
10146.5,
10691.254331253253,
371.54873532415655,
-68472
]
] | no news data |
0 | [
[
2775,
2795,
2770,
2795,
53248,
65.59621555141365,
15.509925791634487,
10.90117461732028,
4.608751174314207,
2694.1853888616533,
2736.5,
2778.8146111383467,
-0.030926081592067722,
2757,
2736.5,
2751.9273021367608,
31.824880485906355,
101734
],
[
2800,
2800,
2785,
2790,
49979,
63.41853606880134,
17.83198081208866,
12.287335856273955,
5.544644955814704,
2691.0612160611595,
2739.5,
2787.9387839388405,
-0.03536322974180728,
2770,
2739.5,
2759.541841709409,
30.62310330834162,
51755
],
[
2795,
2810,
2790,
2810,
45233,
67.99543920621458,
21.043482827406933,
14.03856525050055,
7.004917576906383,
2684.941331919312,
2742.75,
2800.558668080688,
-0.04215380044166491,
2786,
2742.75,
2769.633473367527,
29.864310214888647,
96988
],
[
2810,
2815,
2800,
2815,
39776,
69.03837849793543,
23.71866551373978,
15.974585303148398,
7.744080210591381,
2679.6340731028167,
2745.75,
2811.8659268971833,
-0.048158737610622435,
2798,
2745.75,
2778.706778694022,
28.80257377096803,
136764
],
[
2815,
2815,
2805,
2815,
50843,
69.03837849793543,
25.54430818236233,
17.888529878991186,
7.655778303371143,
2678.1043140582888,
2750.25,
2822.3956859417112,
-0.052464820246676654,
2805,
2750.25,
2785.9654229552175,
27.45953278732746,
136764
],
[
2815,
2815,
2800,
2810,
40216,
66.52419956935177,
26.28469137649836,
19.56776217849262,
6.716929198005737,
2679.3929551367205,
2754.75,
2830.1070448632795,
-0.05471062336929267,
2808,
2754.75,
2790.772338364174,
26.569566159661218,
96548
],
[
2815,
2815,
2800,
2815,
45567,
67.787522589939,
26.964083435989323,
21.047026429991963,
5.917057005997361,
2682.2580649357624,
2759.75,
2837.2419350642376,
-0.05615866296891937,
2813,
2759.75,
2795.6178706913392,
25.743168576828275,
142115
],
[
2810,
2830,
2810,
2825,
37879,
70.20901432793731,
27.986808457687857,
22.43498283553114,
5.551825622156716,
2683.136617572768,
2764.5,
2845.863382427232,
-0.05886300048994896,
2816,
2764.5,
2801.4942965530713,
25.33294224991197,
179994
],
[
2830,
2830,
2800,
2815,
83115,
64.95091460014955,
27.671429959500983,
23.48227226032511,
4.1891576991758726,
2684.1831570751156,
2768,
2851.8168429248844,
-0.06056130269139049,
2816,
2768,
2804.195437242457,
25.6663035177754,
96879
],
[
2820,
2825,
2795,
2795,
61945,
55.929197404435605,
25.51355301693866,
23.88852841164782,
1.6250246052908395,
2687.1925819854205,
2770.75,
2854.3074180145795,
-0.06031393522662061,
2812,
2770.75,
2802.356349793966,
25.97585326650573,
34934
]
] | no news data |
0 | [
[
141000,
145400,
140500,
144400,
93798,
62.51699263356775,
4488.557733565409,
689.0471156825192,
3799.5106178828896,
102124.57895130804,
124625,
147125.42104869196,
-0.3610900067994698,
142000,
124625,
135436.74964103397,
6965.322351116343,
218178
],
[
143900,
153700,
142900,
151600,
167056,
67.45848259871104,
5646.660559622367,
1680.569804470489,
3966.090755151878,
101100.43505392096,
126330,
151559.56494607904,
-0.3994231765388909,
144900,
126330,
138669.39971282717,
7239.227897465176,
385234
],
[
151600,
153800,
148700,
151900,
113509,
67.64985230877355,
6513.588294457615,
2647.1735024679147,
3866.4147919897005,
100223.29453393076,
127815,
155406.70546606925,
-0.4317444034905018,
146880,
127815,
141315.51977026174,
7086.425904789093,
498743
],
[
153500,
174500,
151100,
171100,
401435,
76.98025770145304,
8650.20018591595,
3847.778839157522,
4802.421346758429,
96685.39650402941,
130235,
163784.6034959706,
-0.515216393380744,
152340,
130235,
147272.4158162094,
8251.681197304157,
900178
],
[
168500,
169700,
161900,
163700,
152474,
68.7500221888563,
9635.29269135007,
5005.281609596032,
4630.011081754039,
96186.26763493904,
132455,
168723.73236506095,
-0.547638554453376,
156540,
132455,
150557.93265296752,
8319.418254639575,
747704
],
[
163700,
164500,
159600,
161100,
124083,
66.0769587848684,
10089.877501119248,
6022.200787900675,
4067.6767132185732,
97353.70183434695,
134770,
172186.29816565305,
-0.5552615295043859,
159880,
134770,
152666.346122374,
8075.1740935938915,
623621
],
[
159600,
161100,
155600,
157000,
93217,
61.98423128890324,
10003.98380505672,
6818.557391331884,
3185.4264137248356,
99863.34376523393,
136995,
174126.65623476607,
-0.5420877584549226,
160960,
136995,
153533.0768978992,
7891.233086908614,
530404
],
[
160200,
164500,
154300,
155100,
86110,
60.12566895272598,
9671.11570922358,
7389.069054910224,
2282.046654313357,
103913.56117015294,
139325,
174736.43882984706,
-0.5083285674480109,
161600,
139325,
153846.46151831938,
8056.145009272284,
444294
],
[
161900,
167700,
157300,
166200,
122989,
66.45401871098187,
10185.579557682242,
7948.371155464627,
2237.208402217615,
107323.68044913524,
142075,
176826.31955086475,
-0.4891968263362978,
160620,
142075,
156317.16921465553,
8380.70608003855,
567283
],
[
164700,
167900,
162000,
165400,
85583,
65.64538295379894,
10408.756879891356,
8440.448300349974,
1968.3085795413826,
109894.95414387081,
144385,
178875.0458561292,
-0.4777510940351033,
160960,
144385,
158133.7353717244,
8203.512788607224,
481700
]
] | no news data |
0 | [
[
22100,
22200,
21900,
22050,
125993,
35.55605228665121,
-819.4817525162471,
-762.7327869461249,
-56.74896557012221,
20765.95515503219,
23117.5,
25469.04484496781,
-0.2034428329159997,
21920,
23117.5,
22210.022247577625,
727.252918076257,
-1422040
],
[
22100,
22500,
22100,
22500,
163670,
41.674461238892356,
-751.2832399141698,
-760.4428775397339,
9.159637625564073,
20795.023923575067,
22995,
25194.976076424933,
-0.1913438640073871,
22050,
22995,
22268.0177980621,
707.4491382136672,
-1258370
],
[
22500,
22800,
22300,
22800,
342983,
45.39641478498198,
-665.358100526053,
-741.4259221369978,
76.06782161094475,
20832.263805453018,
22907.5,
24982.736194546982,
-0.1811839960316038,
22230,
22907.5,
22374.41423844968,
692.6313426269767,
-915387
],
[
22950,
23150,
22800,
22900,
243962,
46.61922894881358,
-582.478198150453,
-709.6363773396889,
127.15817918923597,
21128.2196422943,
22772.5,
24416.7803577057,
-0.144409296977117,
22440,
22772.5,
22479.531390759745,
668.1576752964784,
-671425
],
[
23000,
23250,
22900,
22950,
170937,
47.2552525137631,
-506.91726952967656,
-669.0925557776865,
162.1752862480099,
21230.846794283832,
22702.5,
24174.153205716168,
-0.12964679711187468,
22640,
22702.5,
22573.625112607795,
645.4321270610156,
-500488
],
[
23000,
23100,
22750,
22850,
174833,
46.072895717580906,
-449.9174847751674,
-625.2575415771827,
175.34005680201528,
21302.61406443604,
22645,
23987.38593556396,
-0.11855914643974047,
22800,
22645,
22628.900090086237,
624.3298322709431,
-675321
],
[
22950,
23050,
22600,
22800,
135302,
45.46042317252382,
-404.1208729615173,
-581.0302078540496,
176.90933489253234,
21310.76157131032,
22620,
23929.23842868968,
-0.11575936593189048,
22860,
22620,
22663.120072068992,
611.8777013944472,
-810623
],
[
22850,
23000,
22600,
22800,
208651,
45.46042317252382,
-363.63497056665074,
-537.5511603965699,
173.91618982991918,
21312.14514186222,
22605,
23897.85485813778,
-0.1143866275724645,
22860,
22605,
22690.496057655193,
596.7435798662724,
-810623
],
[
22700,
22850,
22200,
22200,
217837,
38.36295047317392,
-375.6345060627864,
-505.1678295298133,
129.5333234670269,
21284.897621699292,
22552.5,
23820.102378300708,
-0.11241346886604214,
22720,
22552.5,
22592.396846124157,
600.5476098758244,
-1028460
],
[
22050,
22100,
21600,
21700,
322728,
33.648420733671685,
-420.6411563111833,
-488.2624948860873,
67.62133857490403,
21280.20952866827,
22445,
23609.79047133173,
-0.1037906412414105,
22470,
22445,
22413.917476899325,
600.5084948846941,
-1351188
]
] | no news data |
0 | [
[
16880,
17680,
16700,
17300,
186694,
50.37297780693302,
-350.9828430456655,
-549.9647154374869,
198.9818723918214,
15387.112642565036,
16467.5,
17547.887357434964,
-0.13121449612083966,
16558,
16467.5,
16603.75764544138,
691.8321089570903,
67678
],
[
17490,
17490,
17190,
17420,
91060,
51.75575072223933,
-258.91294970353556,
-491.7543622906967,
232.84141258716113,
15352.260960129555,
16486,
17619.739039870445,
-0.13753961420240746,
16822,
16486,
16767.006116353106,
663.8441011744411,
158738
],
[
17570,
17620,
17150,
17190,
64339,
48.94101948506802,
-202.17542130495713,
-433.8385740935488,
231.66315278859167,
15356.561436317032,
16483.5,
17610.43856368297,
-0.13673534912888263,
16984,
16483.5,
16851.604893082484,
649.9980939476953,
94399
],
[
17320,
17990,
17260,
17480,
180653,
52.45227856520801,
-132.28504525131575,
-373.5278683251022,
241.24282307378644,
15318.732541841942,
16504,
17689.267458158058,
-0.14363396245250334,
17198,
16504,
16977.28391446599,
660.7125158085743,
275052
],
[
17900,
18090,
17380,
17620,
183834,
54.09354546088211,
-64.85201506397425,
-311.7926976728766,
246.94068260890236,
15265.714947324268,
16550.5,
17835.285052675732,
-0.15525634303202102,
17402,
16550.5,
17105.82713157279,
664.2330503936761,
458886
],
[
17620,
17830,
17390,
17710,
84022,
55.16498092245673,
-4.101327423592011,
-250.2544236230197,
246.1530961994277,
15267.152845535722,
16631.5,
17995.847154464278,
-0.16406784168166166,
17484,
16631.5,
17226.661705258233,
648.216403936985,
542908
],
[
17650,
17650,
17030,
17230,
52072,
48.64410558735237,
5.251505655611254,
-199.15323776729355,
204.4047434229048,
15434.041248560668,
16717,
17999.95875143933,
-0.1534915058251279,
17446,
16717,
17227.329364206587,
650.4866607986289,
490836
],
[
17230,
18710,
17220,
18280,
428630,
59.83012664970913,
96.2800614224434,
-140.06657792934615,
236.34663935178955,
15491.527115711338,
16849,
18206.47288428866,
-0.16113394080226265,
17664,
16849,
17437.86349136527,
710.4518993130126,
919466
],
[
18010,
18440,
17960,
18050,
149420,
56.906189318530565,
148.15394344577362,
-82.4224736543222,
230.57641710009582,
15608.847648883393,
16964,
18319.15235111661,
-0.1597680206456741,
17778,
16964,
17560.290793092216,
693.9910493620832,
770046
],
[
18390,
19400,
18260,
18690,
561210,
62.41103697049277,
238.16164083219337,
-18.305650757019087,
256.46729158921244,
15600.133240634606,
17094,
18587.866759365395,
-0.1747825856283368,
17992,
17094,
17786.232634473774,
740.8488315505059,
1331256
]
] | no news data |
0 | [
[
79600,
80500,
78100,
79200,
53125,
61.87357952044329,
1941.1613379690389,
2231.547744938704,
-290.38640696966513,
74445.07733077445,
78350,
82254.92266922555,
-0.0996789449706585,
80060,
78350,
79552.81467387214,
1813.5342532698571,
466624
],
[
78400,
80900,
78400,
80200,
48431,
65.7874742410703,
1872.574537482753,
2159.7531034475137,
-287.17856596476076,
75013.22275358415,
78620,
82226.77724641585,
-0.09175215584878779,
79840,
78620,
79682.25173909772,
1862.567520893439,
515055
],
[
79400,
82200,
79400,
82200,
200403,
71.9823136729634,
1957.0427190107876,
2119.2110265601686,
-162.1683075493811,
75548.27768208084,
78995,
82441.72231791916,
-0.08726431591668243,
80340,
78995,
80185.80139127818,
1929.5269836867649,
715458
],
[
82100,
82500,
80400,
80500,
64384,
61.74774331526604,
1865.3064769713674,
2068.4301166424084,
-203.12363967104102,
76099.9519436236,
79235,
82370.0480563764,
-0.07913290985994571,
80300,
79235,
80248.64111302255,
1941.7036277091388,
651074
],
[
79700,
80400,
79200,
80300,
36595,
60.65510375205397,
1756.2218830433849,
2005.9884699226038,
-249.76658687921895,
76649.9103206177,
79445,
82240.0896793823,
-0.0703654019606597,
80480,
79445,
80258.91289041804,
1895.8676543013432,
614479
],
[
79700,
82400,
79700,
81900,
43530,
65.85981221149811,
1778.378148392745,
1960.4664056166323,
-182.08825722388724,
76938.61757235424,
79690,
82441.38242764576,
-0.06905213772482771,
81020,
79690,
80587.13031233443,
1953.3056789941045,
658009
],
[
81100,
85000,
80800,
84800,
65631,
72.86603524494848,
2006.8096594397648,
1969.735056381259,
37.07460305850577,
76802.97559263703,
80085,
83367.02440736297,
-0.08196352393988819,
81940,
80085,
81429.70424986754,
2113.7838447802396,
723640
],
[
84000,
84600,
80600,
83000,
67488,
64.07632001438466,
2019.320847189534,
1979.6522145429142,
39.668632646619926,
77068.28791947829,
80360,
83651.71208052171,
-0.08192414336788732,
82100,
80360,
81743.76339989403,
2262.799284438794,
656152
],
[
85200,
85200,
82200,
83400,
51456,
65.08427897478539,
2038.0196883360622,
1991.3257093015438,
46.69397903451841,
77410.77337136812,
80660,
83909.22662863188,
-0.08056599624676115,
82680,
80660,
82075.01071991523,
2315.456478407452,
707608
],
[
82500,
86300,
82500,
86000,
53603,
70.8162189008527,
2236.8518893672735,
2040.43094531469,
196.42094405258354,
77110.17432075224,
81020,
84929.82567924776,
-0.09651507477777739,
83820,
81020,
82860.00857593218,
2421.4953013783484,
761211
]
] | no news data |
0 | [
[
4200,
4330,
4195,
4275,
453282,
67.50785534266387,
-97.6071925365568,
-142.35787023406613,
44.75067769750933,
3969.7656546364765,
4154.25,
4338.734345363524,
-0.08881716091401516,
4167,
4154.25,
4155.650500724172,
114.38772310372316,
-1620073
],
[
4295,
4325,
4240,
4280,
209663,
67.69225909892303,
-80.60258078321567,
-130.00681234389606,
49.40423156068039,
3974.5905090155907,
4152.25,
4329.909490984409,
-0.08557263699652434,
4199,
4152.25,
4180.5204005793385,
112.2886000248858,
-1410410
],
[
4300,
4345,
4255,
4290,
212947,
68.08241314322485,
-65.5636105401909,
-117.11817198315504,
51.55456144296414,
3979.4382998355413,
4150.5,
4321.561700164459,
-0.08242944231512284,
4240,
4150.5,
4202.4163204634715,
110.69655716596539,
-1197463
],
[
4280,
4300,
4235,
4250,
238652,
64.71586406093891,
-56.22466108437129,
-104.9394698033983,
48.714808719027005,
3977.5365962829824,
4152.75,
4327.963403717017,
-0.084384277270251,
4259,
4152.75,
4211.933056370777,
107.43251736839643,
-1436115
],
[
4235,
4290,
4220,
4220,
108343,
62.230449190074694,
-50.66024585733976,
-94.0836250141866,
43.423379156846835,
3977.9779697566587,
4155.75,
4333.522030243341,
-0.08555472790391197,
4263,
4155.75,
4213.546445096622,
104.75876612779669,
-1544458
],
[
4230,
4240,
4150,
4150,
200226,
56.75345922993392,
-51.30738212268807,
-85.5283764358869,
34.22099431319883,
3976.9464498865427,
4154.5,
4332.053550113457,
-0.08547529190682743,
4238,
4154.5,
4200.837156077298,
103.70456854723979,
-1744684
],
[
4190,
4230,
4180,
4200,
191863,
59.49564798429273,
-47.24109421522371,
-77.87091999175426,
30.629825776530552,
3977.0285233569216,
4155.25,
4333.471476643079,
-0.08578134968681964,
4222,
4155.25,
4200.669724861838,
102.0113850795798,
-1552821
],
[
4190,
4210,
4095,
4130,
201306,
54.30416068742221,
-49.10094164709335,
-72.11692432282209,
23.015982675728736,
3974.7346497912654,
4151,
4327.265350208734,
-0.0849266924638566,
4190,
4151,
4186.535779889471,
102.93914328818124,
-1754127
],
[
4085,
4130,
4075,
4080,
143715,
50.88843976378067,
-53.987136168962024,
-68.49096669205008,
14.503830523088055,
3967.502365479948,
4145.5,
4323.497634520052,
-0.08587511012908074,
4156,
4145.5,
4165.2286239115765,
99.51491876759687,
-1897842
],
[
4080,
4085,
4015,
4030,
217244,
47.66003266632916,
-61.18871721978212,
-67.03051679759649,
5.8417995778143705,
3954.200810920065,
4139.5,
4324.799189079935,
-0.0895273289430776,
4118,
4139.5,
4138.182899129261,
97.40671028419709,
-2115086
]
] | no news data |
0 | [
[
81800,
84200,
81600,
83200,
15590,
48.27655172947788,
-992.9448094831168,
-2129.325765378841,
1136.3809558957241,
74424.25556977818,
79105,
83785.74443022182,
-0.11834256823770485,
81380,
79105,
81018.11477178248,
2800.772456987154,
-298457
],
[
83000,
83900,
81000,
81200,
23416,
43.56064354316172,
-883.2986498601531,
-1880.1203422751034,
996.8216924149503,
74407.38240924285,
79170,
83932.61759075715,
-0.12031369434778692,
81520,
79170,
81054.491817426,
2807.8601386309288,
-321873
],
[
81400,
82000,
81000,
81000,
9262,
43.10715828170688,
-803.2818735189649,
-1664.752648523876,
861.470775004911,
74452.18584930155,
79280,
84107.81415069845,
-0.12179147706101044,
81720,
79280,
81043.59345394079,
2678.7272715858626,
-331135
],
[
80300,
81900,
80300,
81500,
11468,
44.65828123558826,
-691.5504177129769,
-1470.112202361696,
778.5617846487191,
74674.22260036391,
79495,
84315.77739963609,
-0.12128504684913748,
81740,
79495,
81134.87476315263,
2601.6753236154436,
-319667
],
[
81500,
82600,
81500,
81500,
10750,
44.65828123558827,
-596.1306113953178,
-1295.3158841684203,
699.1852727731025,
75389.10728600551,
79815,
84240.89271399449,
-0.11090378284769746,
81680,
79815,
81207.89981052211,
2494.412800500055,
-319667
],
[
82300,
86000,
82000,
84000,
28596,
52.213291922361634,
-315.1477932103153,
-1099.2822659767992,
784.1344727664839,
76140.99467828113,
80275,
84409.00532171887,
-0.10299608400420726,
81840,
80275,
81766.31984841768,
2637.6690290357656,
-291071
],
[
85000,
87900,
83600,
87200,
28740,
59.781645171802985,
163.85752352392592,
-846.6543080766542,
1010.5118316005801,
75882.05198712337,
80780,
85677.94801287663,
-0.12126635337649493,
83040,
80780,
82853.05587873416,
2756.4069555332107,
-262331
],
[
87900,
88800,
86500,
87900,
23956,
61.228225977663705,
593.119722976422,
-558.6995018660389,
1151.819224842461,
75522.10967393132,
81245,
86967.89032606868,
-0.14087981601498378,
84420,
81245,
83862.44470298733,
2723.80645870941,
-238375
],
[
87900,
92500,
87800,
91600,
44758,
67.81736113840864,
1217.8337570434378,
-203.39285008414353,
1421.2266071275812,
74664.34395621007,
81890,
89115.65604378993,
-0.17647224432262623,
86440,
81890,
85409.95576238986,
2864.9631402301666,
-193617
],
[
91600,
91900,
90300,
90300,
18346,
63.71990622972637,
1589.6999232550006,
155.2257045836853,
1434.4742186713154,
74610.5715849721,
82505,
90399.4284150279,
-0.19136848469857337,
88200,
82505,
86387.96460991188,
2774.608630213726,
-211963
]
] | no news data |
0 | [
[
1328,
1333,
1300,
1323,
97040,
37.892963769649675,
-84.37124922745147,
-120.34658546955725,
35.97533624210578,
1181.5573034606866,
1289.1000000000001,
1396.6426965393136,
-0.16684926931861532,
1319.6,
1289.1000000000001,
1317.7094775589403,
97.01854143446192,
-5237381
],
[
1324,
1360,
1297,
1314,
88041,
37.160659965182326,
-78.63618929362406,
-112.00450623437061,
33.36831694074655,
1182.5357653759088,
1287.5500000000002,
1392.5642346240916,
-0.16312257329671292,
1322,
1287.5500000000002,
1316.9675820471523,
94.58864561771465,
-5325422
],
[
1305,
1340,
1305,
1321,
116793,
38.16165242414442,
-72.68836525095458,
-104.14127803768741,
31.45291278673284,
1182.4846394457857,
1288.15,
1393.8153605542145,
-0.16405754074325882,
1323.6000000000001,
1288.15,
1317.7740656377218,
90.3323137878779,
-5208629
],
[
1318,
1318,
1265,
1294,
212238,
35.79327437365073,
-69.35387786423689,
-97.18379800299732,
27.82992013876043,
1184.3795118441165,
1289.5500000000002,
1394.720488155884,
-0.16311191990366208,
1316,
1289.5500000000002,
1313.0192525101775,
87.88000566017233,
-5420867
],
[
1294,
1294,
1255,
1267,
137328,
33.55087777457074,
-68.10487631778597,
-91.36801366595506,
23.263137348169096,
1187.4302497673646,
1290.8,
1394.1697502326354,
-0.16016385223525784,
1303.8000000000002,
1290.8,
1303.8154020081422,
84.38857668444574,
-5558195
],
[
1267,
1277,
1247,
1248,
71044,
32.03017336242913,
-67.86585942164561,
-86.66758281709318,
18.801723395447567,
1202.9727111745342,
1294.3,
1385.6272888254657,
-0.14112228822601525,
1288.8000000000002,
1294.3,
1292.6523216065139,
80.50367834984247,
-5629239
],
[
1248,
1279,
1240,
1246,
76474,
31.866440613246372,
-67.0647395238534,
-82.74701415844524,
15.682274634591835,
1208.5338549544333,
1295.7,
1382.8661450455668,
-0.13454680102734698,
1275.2,
1295.7,
1283.321857285211,
77.5391298962823,
-5705713
],
[
1265,
1374,
1246,
1253,
200097,
33.15439898057473,
-65.11440638998374,
-79.22049260475293,
14.106086214769192,
1206.764637322162,
1295.05,
1383.335362677838,
-0.1363427862674616,
1261.6000000000001,
1295.05,
1277.2574858281691,
81.14347776083356,
-5505616
],
[
1259,
1259,
1210,
1240,
105624,
31.946598048562336,
-63.88136012965879,
-76.15266610973411,
12.271305980075326,
1206.4074737915846,
1294.95,
1383.4925262084155,
-0.1367504941633506,
1250.8000000000002,
1294.95,
1269.8059886625354,
78.84751506363116,
-5611240
],
[
1240,
1270,
1228,
1261,
80750,
36.00241558430216,
-60.512091861544604,
-73.02455126009622,
12.512459398551613,
1216.6557703130045,
1297.5000000000002,
1378.344229686996,
-0.12461538294719957,
1249.6000000000001,
1297.5000000000002,
1268.0447909300283,
76.21554970194323,
-5530490
]
] | no news data |
0 | [
[
39850,
40550,
39850,
40550,
294880,
65.35551882428636,
-787.2332847859507,
-1080.2859837713709,
293.0526989854202,
38811.766619327325,
39802.5,
40793.233380672675,
-0.049782469979155815,
39730,
39802.5,
39792.72305378516,
907.5477510486793,
-3148981
],
[
40700,
40700,
40050,
40300,
228193,
63.0560173177548,
-691.678488370475,
-1002.5644846911916,
310.8859963207167,
38809.27228410038,
39805,
40800.72771589962,
-0.0500302834266862,
39930,
39805,
39894.178443028126,
889.1514831166309,
-3377174
],
[
40400,
40500,
40100,
40250,
137376,
62.58176017035146,
-612.9198474367513,
-924.6355572403036,
311.7157098035523,
38809.27228410038,
39805,
40800.72771589962,
-0.0500302834266862,
40120,
39805,
39965.3427544225,
854.212091465443,
-3514550
],
[
40350,
40350,
39800,
40300,
212370,
62.88240370943894,
-540.2409139708761,
-847.7566285864181,
307.5157146155419,
38836.55748386224,
39790,
40743.44251613776,
-0.04792372536505446,
40250,
39790,
40032.274203538,
832.4826563607686,
-3302180
],
[
40350,
41300,
40250,
40800,
295557,
65.83832183887759,
-437.25609813327173,
-765.6565224957889,
328.40042436251713,
38791.73440146714,
39845,
40898.26559853286,
-0.05286814398458327,
40440,
39845,
40185.8193628304,
848.0196094778565,
-3006623
],
[
40750,
40750,
39850,
40150,
288350,
59.23422676809167,
-403.43886523335095,
-693.2129910433014,
289.7741258099504,
38858.51225008563,
39887.5,
40916.48774991437,
-0.05159449701858324,
40360,
39887.5,
40178.655490264326,
855.3039230865811,
-3294973
],
[
40250,
40450,
39800,
39950,
269645,
57.32873003849861,
-388.3007042407262,
-632.2305336827864,
243.92982944206017,
38856.92054372183,
39885,
40913.07945627817,
-0.05155218534678033,
40290,
39885,
40132.92439221146,
840.6393571518254,
-3564618
],
[
40000,
40300,
39050,
39300,
324857,
51.52722969653424,
-423.86709429788607,
-590.5578458058063,
166.69075150792025,
38791.39190000812,
39840,
40888.60809999188,
-0.052640968875094264,
40100,
39840,
39966.33951376917,
869.8794030695522,
-3889475
],
[
39150,
39200,
38550,
38650,
316986,
46.46356212980637,
-498.75395722817484,
-572.19706809028,
73.44311086210519,
38657.778493846134,
39732.5,
40807.221506153866,
-0.054097854711073624,
39770,
39732.5,
39703.07161101534,
861.3165885645842,
-4206461
],
[
38850,
38900,
38350,
38550,
189960,
45.71917626751855,
-559.7194030313476,
-569.7015350784935,
9.98213204714591,
38476.97530998109,
39675,
40873.02469001891,
-0.06039191884153288,
39320,
39675,
39472.45728881227,
839.0796893813997,
-4396421
]
] | no news data |
0 | [
[
697,
773,
690,
738,
4644363,
53.3687099165409,
19.600049758880687,
14.19209883383748,
5.407950925043206,
567.4423047297661,
659.9500000000002,
752.4576952702342,
-0.2803475877573576,
691.4000000000001,
659.9500000000002,
692.3108503288536,
48.02186956870161,
37685063
],
[
747,
747,
686,
716,
820048,
49.827458061669596,
20.585162116827973,
15.47071149043558,
5.114450626392394,
576.9159086331711,
666.3000000000001,
755.6840913668291,
-0.2682998390119436,
702.6,
666.3000000000001,
697.0486802630829,
48.948878885222925,
36865015
],
[
725,
735,
693,
712,
807626,
49.18837896230609,
20.803296732121908,
16.537228538772844,
4.266068193349064,
588.4541527938527,
672.4,
756.3458472061473,
-0.24969020584814777,
711.4000000000001,
672.4,
700.0389442104663,
48.45253039342129,
36057389
],
[
725,
744,
714,
735,
876859,
52.926990764103365,
22.57188314886639,
17.744159460791554,
4.827723688074837,
590.6571152737622,
677.3,
763.9428847262377,
-0.25584788048497786,
719.6,
677.3,
707.0311553683731,
47.27734965103406,
36934248
],
[
742,
771,
730,
755,
1479189,
55.96135762897707,
25.295739935217625,
19.25447555567677,
6.041264379540856,
595.3996766160295,
684.1,
772.8003233839705,
-0.25931975846797395,
731.2,
684.1,
716.6249242946985,
46.828967533103054,
38413437
],
[
749,
755,
725,
740,
531769,
53.19194333778448,
25.944964027826472,
20.59257325010671,
5.352390777719762,
602.5871324368215,
689.9,
777.2128675631784,
-0.25311745923518897,
731.6,
689.9,
721.2999394357588,
45.6268984235957,
37881668
],
[
745,
897,
740,
834,
14213537,
64.91098588630994,
33.65652177528,
23.205362955141368,
10.45115882013863,
597.57045878796,
700.45,
803.3295412120401,
-0.2937527052952818,
755.2,
700.45,
743.8399515486071,
53.582119964767436,
52095205
],
[
806,
816,
782,
792,
862524,
57.93194489279111,
35.96436306715623,
25.75716297754434,
10.207200089611888,
606.6770477839523,
709.25,
811.8229522160477,
-0.28924343240337747,
771.1999999999999,
709.25,
753.4719612388857,
53.46911139585548,
51232681
],
[
769,
790,
759,
765,
749748,
53.918524095192794,
35.208804386237034,
27.64749125928288,
7.561313126954154,
614.8768561675372,
715.35,
815.8231438324628,
-0.28090625241479783,
777.2,
715.35,
755.7775689911085,
52.00703201043723,
50482933
],
[
790,
858,
747,
747,
5194343,
51.363782323337745,
32.77970508481883,
28.67393402439007,
4.105771060428758,
622.7394850824968,
719.95,
817.1605149175033,
-0.27004796143483084,
775.6,
719.95,
754.0220551928868,
56.220815438263145,
45288590
]
] | no news data |
0 | [
[
27300,
27750,
27300,
27500,
116297,
41.13848107602018,
-277.2806237223667,
-83.26634538719792,
-194.0142783351688,
25989.874686724495,
28537.5,
31085.125313275505,
-0.17854579506092016,
27530,
28537.5,
27668.99073999643,
915.7946338347834,
285441
],
[
27400,
27850,
27200,
27850,
205737,
44.70555871043818,
-253.34853693034165,
-117.28278369582668,
-136.06575323451497,
25930.48506689759,
28495,
31059.51493310241,
-0.1799975387332803,
27570,
28495,
27705.192591997144,
896.8093028465846,
491178
],
[
28100,
28300,
27850,
28200,
111588,
48.093145948603016,
-203.79093574650324,
-134.584414105962,
-69.20652164054124,
26245.493083316323,
28320,
30394.506916683677,
-0.14650472575449694,
27700,
28320,
27804.154073597718,
864.8943526432571,
602766
],
[
28200,
29300,
28000,
29000,
161995,
54.89517717251207,
-98.82368768798187,
-127.43226882236598,
28.60858113438411,
26387.347674897293,
28250,
30112.652325102707,
-0.13186919115771373,
28020,
28250,
28043.323258878176,
895.973327454453,
764761
],
[
29050,
29100,
28300,
28300,
86034,
48.86160665823903,
-71.29865074539703,
-116.20554520697219,
44.90689446157516,
26433.279041688016,
28185,
29936.720958311984,
-0.12430164685556032,
28170,
28185,
28094.65860710254,
889.118089779135,
678727
],
[
28450,
28900,
28150,
28700,
96618,
52.10134653093001,
-17.012098716360924,
-96.36685590884994,
79.35475719248902,
26468.996447723883,
28152.5,
29836.003552276117,
-0.11959886704741086,
28410,
28152.5,
28215.726885682034,
879.1810833663396,
775345
],
[
28700,
29000,
28350,
28700,
115170,
52.101346530930016,
25.7139702376262,
-71.95069067955471,
97.66466091718091,
26483.81222974746,
28135,
29786.18777025254,
-0.11737606328434631,
28580,
28135,
28312.581508545627,
862.8110059830298,
775345
],
[
28900,
29750,
28750,
28750,
150801,
52.537254986612226,
62.884377876936924,
-44.98367696825639,
107.86805484519331,
26487.34489637244,
28130,
29772.65510362756,
-0.11679026687718162,
28690,
28130,
28400.0652068365,
876.1816484128134,
926146
],
[
28600,
28900,
28350,
28750,
87152,
52.537254986612226,
91.28986103733769,
-17.728969367137573,
109.01883040447527,
26519.904950550455,
28105,
29690.095049449545,
-0.11279808215260947,
28640,
28105,
28470.052165469202,
852.8829592404696,
926146
],
[
29000,
29050,
28000,
28050,
77741,
45.773559086883125,
56.664073074269254,
-2.8503608788562076,
59.51443395312546,
26560.582678632712,
28042.5,
29524.417321367288,
-0.10569081368403584,
28590,
28042.5,
28386.041732375365,
866.9627478661504,
848405
]
] | no news data |
0 | [
[
4200,
4230,
4180,
4220,
24389,
51.04309486381026,
-1.8208479309032555,
-9.57049546168676,
7.749647530783504,
4031.9316466877067,
4158.75,
4285.568353312293,
-0.060988688097285526,
4187,
4158.75,
4178.806403039563,
80.98888302644038,
-46786
],
[
4215,
4225,
4170,
4220,
17469,
51.04309486381026,
1.917511535047197,
-7.272894062339969,
9.190405597387166,
4073.078423571108,
4170.75,
4268.421576428892,
-0.046836456958049257,
4204,
4170.75,
4187.04512243165,
79.1325342388375,
-46786
],
[
4235,
4235,
4160,
4190,
27434,
47.55232048706028,
2.4314112700776604,
-5.332032995856443,
7.763444265934104,
4085.529509854441,
4175.75,
4265.970490145559,
-0.04321163390794893,
4206,
4175.75,
4187.63609794532,
78.83735322177768,
-74220
],
[
4195,
4205,
4180,
4200,
11474,
48.809048826213875,
3.6040516747880247,
-3.54481606172755,
7.148867736515575,
4086.8009603718247,
4177.5,
4268.199039628175,
-0.043422640157115666,
4206,
4177.5,
4190.108878356256,
74.99182799165071,
-62746
],
[
4200,
4200,
4165,
4180,
10167,
46.413662063262706,
2.886273625204012,
-2.258598124341238,
5.14487174954525,
4088.669626531579,
4178.75,
4268.830373468421,
-0.04311354996992936,
4202,
4178.75,
4188.087102685005,
72.13526884938994,
-72913
],
[
4180,
4180,
4120,
4175,
27418,
45.808397713969946,
1.8921594994590123,
-1.428446599581188,
3.3206060990402,
4089.380211153202,
4179.25,
4269.119788846799,
-0.043007615647208675,
4193,
4179.25,
4185.469682148005,
71.26846393157639,
-100331
],
[
4175,
4265,
4175,
4210,
31002,
50.658941647740804,
3.8837548767305634,
-0.3660063043188376,
4.249761181049401,
4089.8321654922497,
4180.75,
4271.66783450775,
-0.0434935523567542,
4191,
4180.75,
4190.375745718404,
72.60643079360665,
-69329
],
[
4175,
4200,
4140,
4200,
13813,
49.301153022905176,
4.602141512750677,
0.6276232590950652,
3.974518253655612,
4092.539191388002,
4183,
4273.460808611998,
-0.043251641698301646,
4193,
4183,
4192.300596574723,
72.42025716549189,
-83142
],
[
4210,
4290,
4190,
4285,
57534,
59.289361093559144,
11.893160768746384,
2.880730761025329,
9.012430007721054,
4089.3474847255984,
4189.5,
4289.652515274402,
-0.04781120194505387,
4210,
4189.5,
4210.840477259779,
74.39023879652818,
-25608
],
[
4250,
4260,
4150,
4210,
49892,
49.94030601024466,
11.48705721411352,
4.601996051642967,
6.885061162470553,
4093.1359699602526,
4186.5,
4279.864030039747,
-0.04460242686719091,
4216,
4186.5,
4210.672381807823,
78.71950745391902,
-75500
]
] | no news data |
0 | [
[
805,
824,
803,
812,
176233,
21.508503492742694,
-41.918481591969794,
-43.581181045384504,
1.6626994534147101,
781.2765090816519,
850.8000000000001,
920.3234909183483,
-0.16343086722695865,
811.2,
850.8000000000001,
822.992275794687,
33.15633876688172,
-14372982
],
[
812,
822,
808,
818,
141893,
24.587174904226924,
-39.864224914980696,
-42.83778981930375,
2.973564904323055,
785.9035270438055,
845.0500000000001,
904.1964729561946,
-0.13998336892774282,
810.2,
845.0500000000001,
821.9938206357497,
31.788028854961595,
-14231089
],
[
818,
830,
817,
827,
186513,
29.080641042258062,
-37.082522676143185,
-41.68673639067164,
4.604213714528456,
791.09928169834,
840.6500000000002,
890.2007183016605,
-0.11788667888338843,
812.8000000000001,
840.6500000000002,
822.9950565085998,
30.44602679389291,
-14044576
],
[
819,
827,
819,
826,
86193,
28.87476919653101,
-34.560305563935685,
-40.26145022532445,
5.701144661388767,
792.4260967466972,
837.7000000000002,
882.9739032533031,
-0.10809097111926208,
817.4000000000001,
837.7000000000002,
823.5960452068799,
28.842739165757703,
-14130769
],
[
830,
830,
816,
824,
132219,
28.441104450133686,
-32.3499040593407,
-38.67914099212771,
6.329236932787005,
792.5418600952435,
835.3500000000001,
878.1581399047568,
-0.10249150632610682,
821.4000000000001,
835.3500000000001,
823.676836165504,
27.782543511060723,
-14262988
],
[
828,
828,
811,
820,
151372,
27.549914000373466,
-30.568536452500325,
-37.05702008420223,
6.488483631701904,
791.2135935051922,
833.7000000000002,
876.1864064948081,
-0.10192252967448233,
823,
833.7000000000002,
822.9414689324033,
27.012361831699245,
-14414360
],
[
830,
840,
821,
833,
191777,
34.71030518874919,
-27.787481644263494,
-35.203112396214486,
7.415630751950992,
791.0285174297408,
832.9000000000001,
874.7714825702594,
-0.10054384096592467,
826.0000000000001,
832.9000000000001,
824.9531751459227,
26.511478843720727,
-14222583
],
[
835,
841,
811,
816,
133558,
30.46945627046948,
-26.648051448132037,
-33.492100206597996,
6.844048758465959,
789.5388931831143,
831.15,
872.7611068168857,
-0.1001289943256589,
823.8000000000001,
831.15,
823.1625401167382,
26.760658926312104,
-14356141
],
[
809,
819,
801,
804,
170979,
27.880024196824404,
-26.408918941782417,
-32.07546395363488,
5.666545011852463,
787.6187960202745,
828.2500000000001,
868.8812039797257,
-0.09811338117651812,
819.4000000000001,
828.2500000000001,
819.3300320933906,
26.134897574432667,
-14527120
],
[
810,
810,
786,
794,
207804,
25.904347347376156,
-26.718328870519485,
-31.004036937011804,
4.285708066492319,
785.1973018909507,
824.7000000000002,
864.2026981090496,
-0.0957989526107662,
813.4000000000001,
824.7000000000002,
814.2640256747125,
25.982404890544622,
-14734924
]
] | no news data |
0 | [
[
1627,
1627,
1564,
1586,
47656,
58.45901583079362,
63.32954747381655,
46.07300360880752,
17.25654386500903,
1263.675647351303,
1482.05,
1700.4243526486969,
-0.29469228791025526,
1619.8000000000002,
1482.05,
1575.6115734127811,
80.40799612412454,
1517267
],
[
1606,
1606,
1528,
1537,
71623,
51.509434360140624,
57.1375107288884,
48.2859050328237,
8.851605696064702,
1276.0427981802736,
1489.9999999999998,
1703.957201819726,
-0.28719087492580697,
1604.8000000000002,
1489.9999999999998,
1567.889258730225,
80.23599640097278,
1445644
],
[
1550,
1553,
1510,
1541,
109506,
52.01096533383097,
51.954148484527195,
49.01955372316441,
2.9345947613627885,
1288.9689864547308,
1497.8999999999999,
1706.831013545269,
-0.2789652360575059,
1575.2000000000003,
1497.8999999999999,
1562.5114069841802,
77.57628237233187,
1555150
],
[
1541,
1561,
1520,
1536,
78677,
51.296756672542585,
46.90217922202737,
48.596078822937,
-1.6938996009096314,
1303.771299712,
1505.6999999999998,
1707.6287002879997,
-0.2682190347187353,
1559.2000000000003,
1505.6999999999998,
1557.2091255873443,
74.96369077430818,
1476473
],
[
1536,
1602,
1530,
1559,
158044,
54.398807524247125,
44.2443437118402,
47.72573180071765,
-3.481388088877445,
1320.070965816767,
1514.55,
1709.0290341832329,
-0.25681428039118276,
1551.8000000000002,
1514.55,
1557.5673004698754,
74.75199857614331,
1634517
],
[
1600,
1630,
1564,
1582,
90726,
57.32592295895288,
43.492542742755404,
46.8790939891252,
-3.386551246369798,
1339.450713800301,
1524.8,
1710.149286199699,
-0.2431129147425223,
1551.0000000000002,
1524.8,
1562.4538403759004,
74.48399867784735,
1725243
],
[
1582,
1582,
1503,
1568,
33996,
55.01119676507539,
41.29107425993698,
45.76149004328756,
-4.470415783350582,
1357.9245551276988,
1533.5,
1709.0754448723012,
-0.22898655998995918,
1557.2000000000003,
1533.5,
1563.5630723007203,
74.80657020085826,
1691247
],
[
1536,
1584,
1536,
1541,
147186,
50.7547638418506,
36.941877308897574,
43.997567496409566,
-7.055690187511992,
1381.5335863682096,
1541.55,
1701.5664136317903,
-0.20760457154395295,
1557.2,
1541.55,
1559.0504578405764,
72.89181518651125,
1544061
],
[
1551,
2000,
1551,
1606,
6467147,
58.982780990113234,
38.29858195057432,
42.85777038724252,
-4.559188436668201,
1406.623935427006,
1552.3,
1697.976064572994,
-0.18769060693550724,
1571.2,
1552.3,
1568.4403662724612,
100.4709712446176,
8011208
],
[
1606,
1620,
1555,
1600,
413827,
58.01911912806146,
38.44644362766485,
41.97550503532698,
-3.529061407662134,
1435.5379252648486,
1562.5,
1689.4620747351514,
-0.16251145566099381,
1579.4,
1562.5,
1574.7522930179691,
97.93733044143063,
7597381
]
] | no news data |
0 | [
[
4780,
4837,
4780,
4830,
52470,
47.1396401924607,
-121.5844365463372,
-172.73869058341353,
51.15425403707633,
4519.641405332701,
4770.75,
5021.858594667299,
-0.10527007060411854,
4778,
4770.75,
4759.855601927613,
97.83036477239797,
-844475
],
[
4830,
4835,
4790,
4820,
37525,
46.283773136393044,
-108.18044658019517,
-159.82704178276987,
51.6465952025747,
4560.159929396029,
4756.25,
4952.340070603971,
-0.08245574585186694,
4795,
4756.25,
4771.884481542091,
94.05676728865525,
-882000
],
[
4820,
4842,
4805,
4840,
50941,
48.30530550084313,
-94.85047784227481,
-146.83172899467087,
51.981251152396055,
4589.320135486477,
4747.25,
4905.179864513523,
-0.0665353054983509,
4816,
4747.25,
4785.507585233672,
89.98128391089416,
-831059
],
[
4835,
4850,
4810,
4825,
48962,
46.88031596171263,
-84.52243421179901,
-134.3698700380965,
49.8474358262975,
4594.591255828942,
4744.5,
4894.408744171058,
-0.06319264165710109,
4823,
4744.5,
4793.406068186938,
86.41119220297315,
-880021
],
[
4825,
4825,
4770,
4770,
75519,
41.9891737959431,
-79.85490790060794,
-123.4668776105988,
43.61196970999086,
4598.37699915771,
4740.5,
4882.62300084229,
-0.05996118588431174,
4817,
4740.5,
4788.72485454955,
84.16753561704651,
-955540
],
[
4735,
4790,
4735,
4790,
43720,
44.266312695833236,
-73.69254503114917,
-113.51201109470888,
39.819466063559716,
4598.280243283201,
4740.75,
4883.219756716799,
-0.06010431122366657,
4809,
4740.75,
4788.97988363964,
82.08414021582891,
-911820
],
[
4820,
4820,
4760,
4795,
46411,
44.84916332404177,
-67.62582147210105,
-104.33477317018732,
36.70895169808627,
4598.982654473965,
4743.5,
4888.017345526035,
-0.06093279035565918,
4804,
4743.5,
4790.183906911712,
80.50670162898399,
-865409
],
[
4720,
4720,
4630,
4645,
119092,
33.522893029565296,
-74.06783781219656,
-98.28138609858918,
24.213548286392623,
4588.208876286529,
4739.25,
4890.291123713471,
-0.06374051747152873,
4765,
4739.25,
4761.14712552937,
86.54193722691372,
-984501
],
[
4650,
4665,
4605,
4620,
82090,
32.06925947099399,
-80.26522568193377,
-94.6781540152581,
14.41292833332433,
4572.4809861193025,
4732,
4891.5190138806975,
-0.06742139217273772,
4724,
4732,
4732.917700423496,
84.64608456784846,
-1066591
],
[
4645,
4645,
4540,
4580,
103084,
29.83973101717035,
-87.39690876298664,
-93.22190496480381,
5.8249962018171715,
4551.3179262347285,
4724.75,
4898.1820737652715,
-0.07341428594751956,
4686,
4724.75,
4702.334160338797,
86.099935670145,
-1169675
]
] | no news data |
0 | [
[
11880,
11910,
11750,
11850,
10740,
56.09422382553291,
-36.630882266998015,
-20.301418642745457,
-16.329463624252558,
11546.228471393088,
11939,
12331.771528606912,
-0.06579638639867869,
11810,
11939,
11818.27196228346,
351.5340000725967,
240746
],
[
11900,
12490,
11550,
11740,
59494,
50.29534407469432,
-41.39382017208118,
-24.5198989486126,
-16.873921223468578,
11549.654501643417,
11910.5,
12271.345498356583,
-0.060592837976001436,
11792,
11910.5,
11802.617569826767,
393.5672857816969,
181252
],
[
11740,
11790,
11690,
11770,
27110,
51.76003567459218,
-42.260579839345155,
-28.068035126759113,
-14.192544712586042,
11584.075412728558,
11881,
12177.924587271442,
-0.04998309692306066,
11788,
11881,
11796.094055861415,
372.59819394014715,
208362
],
[
11770,
11770,
11600,
11700,
24598,
48.19156893467888,
-48.042108583333174,
-32.06284981807393,
-15.979258765259246,
11575.080805545816,
11860,
12144.919194454184,
-0.04804708169547783,
11768,
11860,
11776.875244689132,
358.12689437299383,
183764
],
[
11700,
11700,
11490,
11620,
31306,
44.422238940277566,
-58.40607431057833,
-37.33149471657481,
-21.074579594003524,
11558.51834552152,
11835,
12111.48165447848,
-0.04672271305086283,
11736,
11835,
11745.500195751307,
347.54640191778,
152458
],
[
11610,
11610,
11530,
11550,
4792,
41.37292553628455,
-71.44443977425544,
-44.15408372811094,
-27.290356046144502,
11536.27397374946,
11806.5,
12076.72602625054,
-0.045775805912089206,
11676,
11806.5,
11706.400156601047,
329.1502303522243,
147666
],
[
11550,
11720,
11540,
11650,
15743,
46.97290107783561,
-72.86829374409535,
-49.896925731307824,
-22.97136801278753,
11527.548300496654,
11788.5,
12049.451699503346,
-0.044272248293395496,
11658,
11788.5,
11695.120125280837,
318.49664246992256,
163409
],
[
11660,
11790,
11620,
11760,
8820,
52.36314431501749,
-64.37851216782656,
-52.79324301861158,
-11.58526914921498,
11533.767384458502,
11777,
12020.232615541498,
-0.04130637947550269,
11656,
11777,
11708.09610022467,
307.8897394363567,
172229
],
[
11760,
11820,
11650,
11690,
14290,
48.952947973340855,
-62.57736122154165,
-54.7500666591976,
-7.827294562344051,
11555.115537156838,
11758,
11960.884462843162,
-0.034510029400095524,
11654,
11758,
11704.476880179736,
298.04047233375985,
157939
],
[
11640,
11830,
11590,
11690,
16176,
48.952947973340855,
-60.453070751131236,
-55.89066747758433,
-4.562403273546906,
11561.524775801372,
11745,
11928.475224198628,
-0.03124312034033682,
11668,
11745,
11701.581504143789,
293.8947243099199,
157939
]
] | no news data |
0 | [
[
11610,
12200,
11500,
11720,
430499,
78.2661621363339,
246.28859538741744,
-12.903612493241653,
259.1922078806591,
8781.85903712043,
10109.5,
11437.14096287957,
-0.262652151516805,
11016,
10109.5,
10723.908502405311,
465.0676832877499,
3354250
],
[
12160,
13360,
11710,
12800,
901504,
84.79532542447089,
406.5783948210192,
70.99278896961052,
335.5856058514087,
8435.377938371894,
10222.5,
12009.622061628106,
-0.349644815187695,
11548,
10222.5,
11139.126801924249,
549.7057059100536,
4255754
],
[
13420,
13600,
12940,
13130,
263735,
86.16315804112453,
553.8529853194686,
167.56482823958214,
386.2881570798865,
8151.495227218367,
10362.5,
12573.504772781633,
-0.4267319223703996,
12010,
10362.5,
11537.3014415394,
567.5838697736211,
4519489
],
[
13570,
14150,
13410,
14000,
399952,
88.97826957848798,
732.3290549656122,
280.51767358478816,
451.811381380824,
7827.903907434649,
10562.5,
13297.09609256535,
-0.517793342970954,
12632,
10562.5,
12029.84115323152,
599.899307646934,
4919441
],
[
13900,
14070,
13730,
14070,
148836,
89.16920324095567,
869.3991487913281,
398.29396862609616,
471.10518016523196,
7648.334428772347,
10774,
13899.665571227653,
-0.5802237926912295,
13144,
10774,
12437.872922585217,
581.3350713864387,
5068277
],
[
13840,
14440,
13660,
14240,
251442,
89.63864822394034,
980.4438188964759,
514.7239386801722,
465.71988021630375,
7594.683491939137,
11013.5,
14432.316508060863,
-0.6208410601645006,
13648,
11013.5,
12798.298338068174,
595.5254234302645,
5319719
],
[
14280,
18290,
14180,
17740,
3426762,
94.7163199099374,
1335.4737590769037,
678.8739027595185,
656.5998563173852,
6971.67696996808,
11432.5,
15893.32303003192,
-0.7803757760825575,
14636,
11432.5,
13786.63867045454,
846.5593217566742,
8746481
],
[
17750,
18470,
16710,
16930,
1439418,
84.40703587120181,
1533.796660824224,
849.8584543724596,
683.9382064517645,
6820.512007203729,
11806,
16791.487992796272,
-0.8445685232587281,
15396,
11806,
14415.310936363632,
911.8050844883403,
7307063
],
[
17060,
17100,
14530,
15200,
2457159,
67.50666887719161,
1533.692989420284,
986.6253613820245,
547.0676280382595,
6979.2318854404175,
12081,
17182.76811455958,
-0.8445936784305242,
15636,
12081,
14572.248749090906,
1030.247578453459,
4849904
],
[
15220,
15490,
14700,
15350,
579240,
68.10301305838814,
1528.0995945662526,
1094.9202080188702,
433.17938654738236,
7191.6275914301295,
12363.5,
17535.37240856987,
-0.8366356466324051,
15892,
12363.5,
14727.798999272725,
1013.0870371353549,
5429144
]
] | no news data |
0 | [
[
18600,
18780,
18200,
18520,
59436,
41.19577155219476,
78.39981468805126,
191.85670140750372,
-113.45688671945246,
17979.26936476964,
18854,
19728.73063523036,
-0.09278992630002762,
18690,
18854,
18766.078959359776,
732.0261995178165,
717483
],
[
18640,
19190,
18460,
19110,
112276,
48.442205699232815,
97.98210732666848,
173.08178259133666,
-75.09967526466818,
18036.672149140428,
18890,
19743.327850859572,
-0.09034704614712252,
18774,
18890,
18834.86316748782,
731.8814709808296,
829759
],
[
19300,
19400,
18800,
18950,
34528,
46.75938726923696,
99.44422141872928,
158.3542703568152,
-58.91004893808591,
18143.28732347955,
18928.5,
19713.71267652045,
-0.08296618078774846,
18810,
18928.5,
18857.890533990256,
722.4613659107704,
795231
],
[
19160,
19950,
19000,
19750,
152800,
55.14897159363335,
163.27414873964153,
159.33824603338047,
3.9359027062610608,
18111.568350656824,
18975.5,
19839.431649343176,
-0.09105758998109943,
18986,
18975.5,
19036.312427192206,
742.2855540600011,
948031
],
[
19690,
22750,
19590,
22400,
671877,
71.2885716212405,
422.8186883929011,
212.03433450528462,
210.78435388761648,
17394.857097290536,
19151,
20907.142902709464,
-0.18339960343684023,
19746,
19151,
19709.049941753765,
914.9794430557153,
1619908
],
[
21800,
22000,
21350,
21750,
178340,
65.10048021138817,
569.4952515013756,
283.52651790450284,
285.96873359687277,
17209.80942209796,
19301.5,
21393.19057790204,
-0.21673865532751774,
20392,
19301.5,
20117.239953403012,
924.6237685517356,
1441568
],
[
21600,
22450,
21400,
21550,
228109,
63.28033148843504,
661.9683963698226,
359.2148935975668,
302.7535027722558,
17126.95001422368,
19435,
21743.04998577632,
-0.23751479143569032,
20880,
19435,
20403.79196272241,
933.579213655183,
1213459
],
[
22900,
22900,
21100,
21400,
226021,
61.88287242683845,
714.909254641454,
430.3537658063443,
284.5554888351097,
17087.2761442571,
19549.5,
22011.7238557429,
-0.2518963508778128,
21370,
19549.5,
20603.03357017793,
995.4664126798128,
987438
],
[
21250,
21400,
20000,
21300,
170206,
60.91703828551098,
740.2628130634876,
492.33557525777303,
247.92723780571453,
17114.37281018026,
19672,
22229.62718981974,
-0.26002716447943686,
21680,
19672,
20742.426856142345,
1024.361668916969,
817232
],
[
21000,
21500,
20750,
21050,
100527,
58.4605229644487,
731.7476487153508,
540.2179899492886,
191.5296587660622,
17143.775024479022,
19763.5,
22383.224975520978,
-0.2651073924680323,
21410,
19763.5,
20803.941484913878,
1004.7644068514712,
716705
]
] | no news data |
0 | [
[
37200,
37250,
36100,
37000,
999115,
63.62335566537785,
338.6149365932288,
-455.3644226172497,
793.9793592104785,
29893.442824901267,
33335,
36776.55717509873,
-0.20648310635060632,
36040,
33335,
35042.62512409697,
1221.309133046541,
675152
],
[
36800,
37000,
36250,
36350,
597605,
58.66567617773694,
449.6545601419057,
-274.3606260654186,
724.0151862073243,
29812.474326148378,
33502.5,
37192.52567385162,
-0.22028360115523438,
36350,
33502.5,
35304.10009927758,
1187.6441949717882,
77547
],
[
36350,
37500,
36350,
36950,
450154,
61.63729864467094,
579.3903955701608,
-103.61042173830275,
683.0008173084635,
29780.781519722295,
33732.5,
37684.218480277705,
-0.23429739748181752,
36650,
33732.5,
35633.28007942207,
1184.9553239023749,
527701
],
[
36700,
36950,
35900,
36100,
390338,
55.545013385381395,
606.6262735202763,
38.43691731341306,
568.1893562068633,
29870.23968910307,
33912.5,
37954.760310896934,
-0.23839353105179106,
36670,
33912.5,
35726.62406353766,
1175.3156579093481,
137363
],
[
36150,
37800,
35950,
37100,
505708,
60.49247278489585,
700.8238841818165,
170.91431068709375,
529.9095734947227,
29939.611844371997,
34150,
38360.388155628,
-0.24658202961218173,
36700,
34150,
36001.299250830125,
1223.507396630109,
643071
],
[
37100,
37450,
36850,
37100,
284529,
60.49247278489585,
766.6388340256817,
290.0592153548114,
476.57961867087033,
29984.175676927996,
34355,
38725.824323072,
-0.2544505500260226,
36720,
34355,
36221.0394006641,
1178.9711540136727,
643071
],
[
37300,
37300,
36450,
36550,
339388,
56.482790550054865,
765.5919846551988,
385.1657692148889,
380.4262154403099,
30158.66760015875,
34552.5,
38946.332399841245,
-0.25432790101099756,
36760,
34552.5,
36286.83152053128,
1155.4732144412676,
303683
],
[
36400,
36800,
35950,
36150,
328209,
53.69521778955995,
724.1382766338211,
452.96027069867534,
271.17800593514573,
30405.261609319707,
34737.5,
39069.73839068029,
-0.24942718334251418,
36600,
34737.5,
36259.46521642503,
1133.6536991240343,
-24526
],
[
36400,
36500,
35900,
36300,
195286,
54.600077251298515,
695.3738241767933,
501.44298139429895,
193.93084278249432,
30635.046729227062,
34915,
39194.95327077294,
-0.24516415699687455,
36640,
34915,
36267.572173140026,
1095.5355777580319,
170760
],
[
36150,
36400,
35550,
35950,
245574,
52.04448551885254,
636.9928563067442,
528.5529563767881,
108.43989992995614,
30978.80385986817,
35097.5,
39216.19614013183,
-0.23470025729079458,
36410,
35097.5,
36204.05773851203,
1077.9973222038868,
-74814
]
] | no news data |
0 | [
[
1752,
1799,
1739,
1752,
20062,
44.91279426470957,
-3.4188395276121355,
-0.2590610168977209,
-3.1597785107144145,
1718.4153041577101,
1757.1999999999998,
1795.9846958422895,
-0.04414374669051866,
1736.0000000000002,
1757.1999999999998,
1746.962519337116,
48.42610172205326,
-78246
],
[
1802,
1850,
1761,
1780,
78576,
50.98264577176218,
-0.681061841270548,
-0.34346118177228635,
-0.3376006594982617,
1718.279897218836,
1757.3,
1796.320102781164,
-0.04440915356645313,
1744.0000000000002,
1757.3,
1753.5700154696929,
51.967094456192314,
330
],
[
1867,
2310,
1797,
2310,
2349257,
84.89963490788682,
43.75088434422537,
8.475407923427245,
35.27547642079813,
1532.6058357650031,
1783.1,
2033.5941642349967,
-0.28096479640513355,
1864.6000000000001,
1783.1,
1864.8560123757543,
86.11230199503572,
2349587
],
[
2540,
2650,
2070,
2145,
3598321,
68.91287200038516,
64.90125945429486,
19.760578229600767,
45.14068122469409,
1504.2985534523518,
1802.1499999999999,
2100.001446547648,
-0.3305512266433405,
1947.8000000000002,
1802.1499999999999,
1920.8848099006036,
121.38999470967602,
-1248734
],
[
2115,
2345,
2030,
2105,
3593692,
65.68382846604021,
77.54156748122364,
31.316776079925344,
46.22479140129829,
1494.4196154097085,
1820.05,
2145.6803845902914,
-0.3578257570839169,
2018.4,
1820.05,
1957.707847920483,
135.21928080184202,
-4842426
],
[
2310,
2380,
2090,
2115,
1293804,
66.11134466900019,
87.35899892703696,
42.52522064934767,
44.83377827768929,
1489.5554259062424,
1838.5,
2187.4445740937576,
-0.37959703464102,
2091,
1838.5,
1989.1662783363863,
146.2750464588533,
-3548622
],
[
2010,
2030,
1977,
1990,
252042,
56.61643261070165,
84.08366460193884,
50.836909439865906,
33.24675516207293,
1496.8141982945574,
1849.9999999999998,
2203.185801705442,
-0.3818224883302079,
2133,
1849.9999999999998,
1989.3330226691091,
145.68397171179237,
-3800664
],
[
1989,
1989,
1908,
1937,
314395,
53.132078377406074,
76.33138084749498,
55.93580372139172,
20.395577126103262,
1505.4380127277616,
1858.45,
2211.4619872722387,
-0.37989936481717407,
2058.4,
1858.45,
1978.8664181352874,
141.1351165895215,
-4115059
],
[
1918,
2040,
1903,
1978,
211600,
55.417853214694254,
72.65843624389959,
59.280330225893294,
13.378106018006292,
1513.196308395769,
1868.2,
2223.203691604231,
-0.3800489151099787,
2025,
1868.2,
1978.6931345082298,
140.83975111884138,
-3903459
],
[
1995,
2050,
1930,
1944,
368995,
53.1048732399587,
66.24050601323188,
60.67236538336101,
5.568140629870868,
1526.9386775022488,
1878.3000000000002,
2229.6613224977514,
-0.3741269472371307,
1992.8,
1878.3000000000002,
1971.754507606584,
139.35119746749558,
-4272454
]
] | no news data |
0 | [
[
1609,
1634,
1603,
1608,
58920,
50.13729363391048,
15.282643969236915,
13.741002735321304,
1.5416412339156107,
1526.4198860922972,
1591.2,
1655.9801139077028,
-0.0814229687125475,
1613.6,
1591.2,
1595.576954919883,
43.47388596311268,
-659602
],
[
1601,
1630,
1601,
1614,
69098,
51.36049696856569,
15.89377014109732,
14.171556216476509,
1.722213924620812,
1528.0424593604182,
1590.0000000000002,
1651.9575406395822,
-0.07793401338312203,
1608,
1590.0000000000002,
1599.2615639359065,
42.44003696574749,
-590504
],
[
1648,
1660,
1612,
1616,
126081,
51.78508489913855,
16.35099127128865,
14.607443227438937,
1.743548043849712,
1531.63440661491,
1588.3000000000004,
1644.9655933850909,
-0.07135376614630794,
1609.8000000000002,
1588.3000000000004,
1602.6092511487252,
42.83717718247981,
-464423
],
[
1612,
1635,
1610,
1623,
76373,
53.320950616748625,
17.08128143002773,
15.102210867956696,
1.9790705620710334,
1530.9292627365903,
1589.0000000000002,
1647.0707372634101,
-0.07309092166571417,
1613.8000000000002,
1589.0000000000002,
1606.68740091898,
41.56309309801697,
-388050
],
[
1613,
1699,
1613,
1632,
479050,
55.29282054692533,
18.176736324424155,
15.71711595925019,
2.459620365173965,
1529.7773366867007,
1590.9500000000003,
1652.1226633132999,
-0.07690079928759495,
1618.6000000000004,
1590.9500000000003,
1611.7499207351843,
44.73715787673005,
91000
],
[
1633,
1665,
1622,
1645,
176745,
58.04945628085317,
19.864893448815565,
16.546671457163267,
3.3182219916522975,
1527.7641432573187,
1593.5500000000004,
1659.3358567426822,
-0.08256516173660285,
1626,
1593.5500000000004,
1618.3999365881475,
44.613075171249335,
267745
],
[
1650,
1716,
1650,
1666,
594628,
62.11340577987414,
22.636356797568624,
17.76460852524434,
4.871748272324282,
1523.3739537954687,
1596.6500000000003,
1669.926046204532,
-0.09178723728372737,
1636.4,
1596.6500000000003,
1627.9199492705181,
46.497855516160094,
862373
],
[
1662,
1711,
1652,
1681,
352272,
64.74088203541983,
25.74634823265933,
19.36095646672734,
6.385391765931988,
1519.532094381132,
1601.55,
1683.5679056188678,
-0.10242315958773422,
1649.4,
1601.55,
1638.5359594164147,
47.39086583643437,
1214645
],
[
1681,
1703,
1667,
1697,
205713,
67.34253358583292,
29.16589880735819,
21.321944934853512,
7.843953872504677,
1515.4037325630181,
1607.2499999999998,
1699.0962674369814,
-0.11428995792438221,
1664.2000000000003,
1607.2499999999998,
1650.228767533132,
46.577232562403346,
1420358
],
[
1697,
1706,
1650,
1653,
215421,
55.26575349394648,
28.002687447850576,
22.658093437452926,
5.34459401039765,
1517.9407191953956,
1610.95,
1703.9592808046045,
-0.11547134399528786,
1668.4,
1610.95,
1650.7830140265055,
47.250287379374534,
1204937
]
] | no news data |
0 | [
[
2940,
2940,
2910,
2930,
17467,
44.00394528502717,
-24.23169269543223,
-39.37627722411942,
15.14458452868719,
2819.20489839472,
2910.25,
3001.29510160528,
-0.06256857768595811,
2936,
2910.25,
2915.0711525610513,
59.71069704045625,
-317626
],
[
2955,
2955,
2900,
2920,
33892,
42.46091297469966,
-21.97731562576473,
-35.896484904448485,
13.919169278683754,
2825.3423203176676,
2906.25,
2987.1576796823324,
-0.055678403222250254,
2932,
2906.25,
2916.056922048841,
59.37421868042367,
-351518
],
[
2900,
2925,
2890,
2920,
31605,
42.46091297469966,
-19.960612045532798,
-32.709310332665346,
12.748698287132548,
2826.572908568667,
2904.5,
2982.427091431333,
-0.05365955684719083,
2925,
2904.5,
2916.845537639073,
57.633203060393406,
-351518
],
[
2920,
2940,
2905,
2930,
33094,
44.709468097891374,
-17.355381467908956,
-29.63852455971407,
12.283143091805115,
2826.572908568667,
2904.5,
2982.427091431333,
-0.05365955684719083,
2925,
2904.5,
2919.4764301112587,
56.01654569893674,
-318424
],
[
2940,
2940,
2870,
2900,
49499,
39.697485965963615,
-17.50962666814212,
-27.212744981399684,
9.703118313257566,
2825.99008949629,
2903,
2980.00991050371,
-0.05305539821130569,
2920,
2903,
2915.581144089007,
57.015363863298404,
-367923
],
[
2895,
2915,
2830,
2885,
44733,
37.43766785200961,
-18.627515338773264,
-25.4956990528744,
6.868183714101136,
2824.318841949277,
2901,
2977.681158050723,
-0.05286532785296301,
2911,
2901,
2909.464915271206,
59.014266444491376,
-412656
],
[
2870,
2920,
2825,
2900,
57529,
41.05149958106863,
-18.094493467173834,
-24.01545793573429,
5.920964468560456,
2823.842268941361,
2900,
2976.157731058639,
-0.052522573143888966,
2907,
2900,
2907.571932216965,
61.584675984170566,
-355127
],
[
2910,
2915,
2840,
2870,
25176,
36.50923517366525,
-19.863841078118185,
-23.185134564211072,
3.3212934860928875,
2820.97571068283,
2898.25,
2975.52428931717,
-0.05332479207602509,
2897,
2898.25,
2900.0575457735717,
62.54291341387267,
-380303
],
[
2875,
2885,
2805,
2830,
39046,
31.503920282366764,
-24.214596715432435,
-23.391026994455345,
-0.8235697209770905,
2812.1853454103057,
2895.25,
2978.3146545896943,
-0.05737995308846858,
2877,
2895.25,
2886.0460366188577,
63.78984817002463,
-419349
],
[
2830,
2830,
2785,
2820,
35735,
30.382478928153546,
-28.14507937469034,
-24.341837470502345,
-3.8032419041879955,
2801.580821555529,
2891,
2980.419178444471,
-0.06186037941506128,
2861,
2891,
2872.8368292950863,
62.447716157880016,
-455084
]
] | no news data |
0 | [
[
4175,
4175,
4105,
4125,
32986,
51.056106013091444,
-2.4847713516737713,
-19.65922198000909,
17.174450628335318,
3966.234068412513,
4051,
4135.765931587487,
-0.04184938612070457,
4101,
4051,
4088.6718334746897,
95.44304426967976,
835817
],
[
4150,
4150,
4090,
4120,
26688,
50.196845482054314,
0.7488021866506642,
-15.577617146677138,
16.326419333327802,
3964.0829934009816,
4052.25,
4140.417006599018,
-0.04351508746943962,
4114,
4052.25,
4094.937466779752,
92.91139825041692,
809129
],
[
4120,
4165,
4100,
4100,
29089,
46.80370323428717,
1.678253794322245,
-12.126442958477261,
13.804696752799506,
3968.4756072178775,
4056.75,
4145.024392782122,
-0.043519759798914044,
4115,
4056.75,
4095.9499734238016,
90.91772694681572,
780040
],
[
4100,
4135,
4090,
4120,
31242,
50.41343048747339,
3.9827728169211696,
-8.904599803397575,
12.887372620318745,
3975.436489214671,
4063,
4150.5635107853295,
-0.04310288495462924,
4120,
4063,
4100.759978739041,
87.63788930775745,
811282
],
[
4130,
4130,
4065,
4085,
32993,
44.69735979697388,
2.950897147255091,
-6.533500413267043,
9.484397560522133,
3980.6023128403963,
4066.25,
4151.897687159603,
-0.042126129558981124,
4110,
4066.25,
4097.607982991232,
86.0208972143462,
778289
],
[
4090,
4120,
4070,
4115,
40035,
49.93705066627213,
4.501981484157113,
-4.326404033782213,
8.828385517939326,
3989.7040002251188,
4072,
4154.295999774881,
-0.040420432109470154,
4108,
4072,
4101.086386392986,
83.44797598475004,
818324
],
[
4080,
4110,
4065,
4085,
22177,
45.313534098072616,
3.2727514747880377,
-2.8065729320681627,
6.0793244068562,
4003.965169307422,
4076.75,
4149.534830692578,
-0.03570728187530656,
4101,
4076.75,
4097.869109114389,
81.05883484298218,
796147
],
[
4090,
4095,
4030,
4050,
27032,
40.59162677353744,
-0.5196395749999283,
-2.3491862606545157,
1.8295466856545874,
4007.1529223804487,
4077.75,
4148.347077619551,
-0.03462550554573041,
4091,
4077.75,
4088.2952872915116,
79.9117752113406,
769115
],
[
4070,
4070,
3990,
4015,
29911,
36.4960076145124,
-6.27698709748347,
-3.134746428020307,
-3.1422406694631633,
4006.012054751942,
4077.5,
4148.987945248058,
-0.03506459607507451,
4070,
4077.5,
4073.6362298332097,
79.91807698195912,
739204
],
[
4050,
4050,
3950,
3965,
30749,
31.592041664356692,
-14.70480083051234,
-5.448757308518714,
-9.256043521993625,
3991.775509677298,
4075,
4158.224490322702,
-0.04084637561850403,
4046,
4075,
4051.9089838665677,
81.35250005467633,
708455
]
] | no news data |
0 | [
[
15950,
16100,
15830,
16050,
113930,
49.10649408449318,
-253.1858793330248,
-127.36805277430831,
-125.81782655871648,
14871.011466872804,
16824,
18776.988533127198,
-0.23216696779923884,
15946,
16824,
16113.686031097628,
537.9804782536943,
994427
],
[
16220,
16720,
16190,
16440,
183507,
54.564306746442625,
-217.21393934498337,
-145.33723008844333,
-71.87670925654004,
15069.81908499568,
16688,
18306.18091500432,
-0.19393347495257898,
16036,
16688,
16178.948824878104,
547.4104440927161,
1177934
],
[
16580,
16840,
16430,
16650,
148029,
57.224370444440595,
-169.80328619942156,
-150.23044131063898,
-19.572844888782583,
15153.581151633925,
16611.5,
18069.418848366076,
-0.1755312703086507,
16180,
16611.5,
16273.159059902484,
537.5954123718079,
1325963
],
[
16690,
16810,
16420,
16440,
127645,
53.83040652946997,
-147.4752441486362,
-149.67940187823842,
2.2041577296022297,
15271.347747612972,
16523.5,
17775.652252387026,
-0.15156017216534357,
16286,
16523.5,
16306.527247921988,
527.0528829166788,
1198318
],
[
16490,
16850,
16240,
16520,
125031,
54.927129130917415,
-121.91936796469963,
-144.12739509553066,
22.208027130831027,
15341.187698671556,
16464.5,
17587.812301328442,
-0.1364526467646686,
16420,
16464.5,
16349.22179833759,
532.9776769940589,
1323349
],
[
16530,
16830,
16250,
16640,
136193,
56.592760358445204,
-90.93491376970996,
-133.48889883036654,
42.55398506065657,
15400.842420119965,
16422.5,
17444.157579880037,
-0.12442168730461695,
16538,
16422.5,
16407.377438670075,
536.3364143516261,
1459542
],
[
16440,
16700,
16180,
16210,
145470,
49.529581769916064,
-99.92504323209869,
-126.77612771071298,
26.851084478614297,
15420.151372773193,
16371.5,
17322.84862722681,
-0.11622009311630678,
16492,
16371.5,
16367.90195093606,
535.1695276122242,
1314072
],
[
16170,
16280,
16000,
16050,
118135,
47.17048445234555,
-118.59337778830741,
-125.13957772623188,
6.54619993792447,
15529.927807213551,
16294,
17058.07219278645,
-0.09378571164679633,
16372,
16294,
16304.32156074885,
516.9431327827797,
1195937
],
[
16260,
16350,
15730,
15900,
128999,
45.00622300384344,
-143.83388631196794,
-128.87843944337908,
-14.955446868588865,
15587.325740790864,
16227,
16866.674259209136,
-0.07884072955064225,
16264,
16227,
16223.45724859908,
524.3043375840098,
1066938
],
[
15940,
16300,
15930,
16300,
136773,
51.40874290855213,
-130.06124898649432,
-129.11500135200214,
-0.9462476344921811,
15663.462793223229,
16192,
16720.53720677677,
-0.06528374589634031,
16220,
16192,
16238.765798879263,
515.4254563280091,
1203711
]
] | no news data |
0 | [
[
2870,
2875,
2830,
2840,
196773,
45.55370915812014,
42.491527963997214,
46.41653569070901,
-3.9250077267117973,
2755.416291250925,
2835.25,
2915.083708749075,
-0.056315110659783056,
2877,
2835.25,
2861.795348727142,
62.14654638508594,
632661
],
[
2840,
2850,
2825,
2830,
202189,
44.0455164473426,
37.350314962890025,
44.60329154514522,
-7.252976582255194,
2758.5952951209115,
2836.75,
2914.9047048790885,
-0.05510158094938822,
2868,
2836.75,
2855.4362789817137,
59.49322164329409,
430472
],
[
2830,
2840,
2825,
2830,
171026,
44.04551644734261,
32.89665446387016,
42.261964128890206,
-9.365309665020042,
2763.64481060749,
2838.75,
2913.85518939251,
-0.05291426817614095,
2854,
2838.75,
2850.349023185371,
56.3151343830588,
430472
],
[
2830,
2840,
2805,
2810,
161655,
40.90427610460222,
27.436987070462692,
39.296968717204706,
-11.859981646742014,
2767.8889744907165,
2840,
2912.1110255092835,
-0.050782412330481363,
2836,
2840,
2842.279218548297,
54.79262478426889,
268817
],
[
2900,
3195,
2890,
3035,
19829518,
68.2970611202793,
40.795515613286625,
39.596678096421094,
1.198837516865531,
2744.2931203802973,
2852.75,
2961.2068796197027,
-0.07603672219416542,
2869,
2852.75,
2880.823374838638,
78.37886587110683,
20098335
],
[
3060,
3120,
3010,
3075,
1921660,
70.88119951888642,
53.98757625950702,
42.47485772903828,
11.512718530468746,
2718.6406728917505,
2865,
3011.3593271082495,
-0.10217055993595081,
2916,
2865,
2919.6586998709104,
80.63751830888492,
22019995
],
[
3025,
3080,
3005,
3015,
605065,
62.6340698876645,
58.92166848934312,
45.76421988109925,
13.157448608243868,
2714.9974839333886,
2874.5,
3034.0025160666114,
-0.11097757249372858,
2953,
2874.5,
2938.726959896728,
80.23483842967886,
21414930
],
[
3030,
3030,
2960,
3010,
476602,
61.98681620465919,
61.71707786041861,
48.95479147696312,
12.76228638345549,
2715.137239041953,
2883.75,
3052.362760958047,
-0.11693992957645229,
2989,
2883.75,
2952.9815679173826,
79.50377854184465,
20938328
],
[
3010,
3030,
2975,
3010,
434560,
61.98681620465919,
63.20388488493245,
51.804610158557,
11.399274726375452,
2718.4636642700707,
2893.25,
3068.0363357299293,
-0.12082352767989583,
3029,
2893.25,
2964.3852543339062,
77.75350864599861,
20938328
],
[
2995,
3065,
2995,
3065,
412243,
66.41451053760372,
68.03595437838385,
55.05087900252237,
12.985075375861477,
2726.280124292007,
2907.75,
3089.219875707993,
-0.12481807287971332,
3035,
2907.75,
2984.508203467125,
77.19968659985585,
21350571
]
] | no news data |
0 | [
[
1399,
1413,
1391,
1413,
34384,
46.11386638622964,
34.408505448177266,
49.06307491782387,
-14.654569469646603,
1288.212679089265,
1422.5500000000002,
1556.8873209107353,
-0.1888683292829568,
1431.8000000000002,
1422.5500000000002,
1438.4154924468303,
34.503042013917586,
678392
],
[
1413,
1421,
1390,
1408,
23840,
45.03503525848005,
29.56164850917503,
45.162789636094104,
-15.601141126919075,
1304.422079900657,
1427.6000000000001,
1550.7779200993432,
-0.17256643331373359,
1414.6,
1427.6000000000001,
1432.3323939574643,
34.25282472720919,
654552
],
[
1408,
1412,
1382,
1400,
63671,
43.289961462886545,
24.789191950022996,
41.08807009887988,
-16.298878148856886,
1316.5919270866173,
1431.2500000000002,
1545.9080729133832,
-0.16022088791389758,
1409.4,
1431.2500000000002,
1425.8659151659715,
33.94905153240853,
590881
],
[
1399,
1399,
1364,
1368,
64686,
37.09763079538657,
18.214883341570385,
36.51343274741799,
-18.298549405847602,
1325.7311118582334,
1433.4000000000003,
1541.0688881417673,
-0.15022867049221003,
1397.6,
1433.4000000000003,
1414.2927321327775,
34.09554785152221,
526195
],
[
1368,
1398,
1367,
1392,
47610,
43.61236587761889,
14.771024650143545,
32.1649511279631,
-17.393926477819555,
1333.4015528108334,
1435.5500000000002,
1537.698447189167,
-0.14231262887278984,
1396.2000000000003,
1435.5500000000002,
1409.8341857062221,
33.8744372906992,
573805
],
[
1391,
1405,
1374,
1392,
40696,
43.6123658776189,
11.904513998454377,
28.112863702061357,
-16.20834970360698,
1341.3472427568572,
1437.65,
1533.952757243143,
-0.13397246512453362,
1392.0000000000002,
1437.65,
1406.2673485649777,
33.669120341363545,
573805
],
[
1380,
1391,
1367,
1379,
34518,
40.94817242072905,
8.485971305553221,
24.187485222759733,
-15.701513917206512,
1345.6508335963124,
1438.7,
1531.7491664036877,
-0.12935172920509855,
1386.2,
1438.7,
1400.8138788519823,
33.04989745983758,
539287
],
[
1380,
1395,
1360,
1374,
20514,
39.937640925132065,
5.312059266322194,
20.412400031472227,
-15.100340765150033,
1340.7642072054616,
1437.15,
1533.5357927945386,
-0.13413463145049365,
1381,
1437.15,
1395.4511030815859,
33.189190498420615,
518773
],
[
1374,
1381,
1345,
1346,
17745,
34.763777062938814,
0.5312215231488153,
16.436164329807543,
-15.904942806658728,
1327.550108017338,
1431.6999999999998,
1535.8498919826616,
-0.14549122299736225,
1376.6000000000001,
1431.6999999999998,
1385.5608824652688,
33.38996260567629,
501028
],
[
1346,
1355,
1340,
1347,
12509,
35.08721390711397,
-3.14073080011417,
12.520785303823201,
-15.661516103937371,
1316.207024938487,
1426.2999999999997,
1536.3929750615125,
-0.15437562232561566,
1367.6000000000001,
1426.2999999999997,
1377.8487059722152,
32.076393848127985,
513537
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.