labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
460,
471,
457,
458,
64673,
36.4005395146707,
-6.047930729123777,
-7.622270335276216,
1.5743396061524386,
449.74208121986476,
467.6,
485.4579187801353,
-0.07638117527859395,
467.20000000000005,
467.6,
466.0192014079928,
22.210476289743237,
4645849
],
[
458,
474,
451,
460,
55811,
37.97996241632601,
-6.143380871785382,
-7.32649244257805,
1.1831115707926676,
448.9736998127795,
466.95000000000005,
484.9263001872206,
-0.07699453983176162,
463.6,
466.95000000000005,
464.81536112639424,
22.266870840475864,
4701660
],
[
460,
460,
450,
450,
113475,
33.50027182979882,
-6.945874506386019,
-7.2503688553396435,
0.30449434895362426,
446.52158889937857,
465.95000000000005,
485.3784111006215,
-0.08339268634240357,
458.40000000000003,
465.95000000000005,
461.8522889011154,
21.390665780441875,
4588185
],
[
450,
465,
446,
459,
46701,
40.32257135293991,
-6.777504852510333,
-7.155796054773782,
0.3782912022634486,
448.7055962586915,
464.35,
479.99440374130853,
-0.06738194784670402,
457.8,
464.35,
461.2818311208924,
21.21990393898174,
4634886
],
[
467,
467,
450,
450,
40997,
36.31083959185261,
-7.286303501439534,
-7.181897544106932,
-0.1044059573326015,
446.6730459221048,
463.55,
480.42695407789523,
-0.07281611078802813,
455.40000000000003,
463.55,
459.0254648967139,
20.918482229054476,
4593889
],
[
450,
465,
446,
450,
46159,
36.310839591852606,
-7.601900123803546,
-7.265898060046255,
-0.3360020637572907,
444.89263603400707,
462.8,
480.70736396599295,
-0.07738705257559612,
453.8,
462.8,
457.22037191737115,
20.781447784122015,
4593889
],
[
445,
473,
436,
445,
168117,
34.1234153454818,
-8.161391493190706,
-7.444996746675145,
-0.7163947465155607,
442.25629510707915,
461.65,
481.0437048929208,
-0.08401908325753633,
450.8,
461.65,
454.7762975338969,
21.939915799541872,
4425772
],
[
445,
515,
434,
449,
1125044,
37.37374808064488,
-8.187643802617174,
-7.593526157863551,
-0.5941176447536227,
440.7306465632687,
460.8,
480.86935343673133,
-0.08710656873581302,
450.6,
460.8,
453.62103802711755,
26.15849324243174,
5550816
],
[
449,
493,
440,
476,
533020,
53.90593235816316,
-5.961059215385831,
-7.267032769368008,
1.3059735539821773,
440.3593863877618,
461.55,
482.74061361223823,
-0.09182369672728079,
454,
461.55,
458.09683042169405,
28.075743725115185,
6083836
],
[
490,
499,
465,
472,
212560,
51.72734530680838,
-4.4677401317671865,
-6.707174241847844,
2.2394341100806576,
441.369323603067,
462.55,
483.730676396933,
-0.09158221336907575,
458.4,
462.55,
460.87746433735526,
28.498904887606958,
5871276
]
] | no news data |
0 | [
[
541,
541,
502,
528,
187715,
38.38610523228881,
-0.2463708213465452,
14.165707896514494,
-14.41207871786104,
533.0585150465287,
593.3499999999999,
653.6414849534711,
-0.20322401602248671,
551.2,
593.3499999999999,
561.5488268493516,
24.185892812859304,
1965030
],
[
528,
532,
515,
521,
165728,
36.36503442682084,
-3.9513179087969093,
10.542302735452214,
-14.493620644249123,
521.6596284002599,
588.1999999999999,
654.74037159974,
-0.22625083848942562,
541.4000000000001,
588.1999999999999,
553.4390614794813,
23.672614754797927,
1799302
],
[
521,
526,
506,
509,
94711,
33.143425899176016,
-7.766289924220473,
6.880584203517676,
-14.64687412773815,
508.77178898506736,
583.0500000000001,
657.3282110149328,
-0.2547919081208565,
530.4000000000001,
583.0500000000001,
544.551249183585,
23.410285129455218,
1704591
],
[
509,
585,
509,
536,
204938,
44.95871895255919,
-8.512877230615345,
3.8018919166910723,
-12.314769147306418,
503.87274028957756,
578.85,
653.8272597104225,
-0.2590559202225877,
527,
578.85,
542.8409993468681,
27.16669333449413,
1909529
],
[
536,
537,
520,
520,
76128,
40.40207635037898,
-10.277150735846362,
0.9860833861835854,
-11.263234122029948,
497.18860878982923,
573.8,
650.4113912101707,
-0.26703168773151176,
522.8,
573.8,
538.2727994774946,
26.440500953458837,
1833401
],
[
520,
530,
518,
524,
68116,
41.9851279433193,
-11.223209456630343,
-1.4557751823792002,
-9.767434274251142,
492.83261971586313,
568.85,
644.867380284137,
-0.26726687275779876,
522,
568.85,
535.4182395819957,
25.409036599640352,
1901517
],
[
523,
527,
500,
523,
117967,
41.6870091400508,
-11.916295811015175,
-3.5478793081063955,
-8.36841650290878,
489.2520968489797,
564.05,
638.8479031510202,
-0.26521727914553767,
522.4,
564.05,
532.9345916655966,
25.522676842523182,
1783550
],
[
522,
522,
507,
515,
107289,
39.28384962766692,
-12.961690580849222,
-5.430641562654961,
-7.531049018194261,
484.72301752021997,
559.3,
633.8769824797799,
-0.26667971564376897,
523.6,
559.3,
529.3476733324774,
24.842485639485812,
1676261
],
[
515,
515,
501,
508,
91729,
37.25982669895282,
-14.191425052020122,
-7.182798260527994,
-7.008626791492128,
480.73623714708356,
553.9999999999999,
627.2637628529162,
-0.2644901186025861,
518,
553.9999999999999,
525.0781386659819,
24.06802237952254,
1584532
],
[
508,
512,
498,
501,
105951,
35.301098005700624,
-15.551571147074014,
-8.856552837837198,
-6.695018309236817,
477.46530049360604,
548.2499999999999,
619.0346995063937,
-0.25822051803518054,
514.2,
548.2499999999999,
520.2625109327855,
23.34887792384236,
1478581
]
] | no news data |
0 | [
[
26700,
26750,
25650,
26600,
65469,
78.55675582356272,
983.7807052521166,
471.3266581504148,
512.4540471017018,
19826.914113363622,
23505,
27183.085886636378,
-0.31296199843747097,
26060,
23505,
25352.10278124278,
908.0812111971741,
232026
],
[
26500,
27000,
26150,
26200,
61852,
73.17435564017588,
1012.1397077130096,
579.4892680629338,
432.6504396500758,
19880.10746913366,
23700,
27519.89253086634,
-0.3223538000731087,
26320,
23700,
25521.682224994223,
903.9325532545188,
170174
],
[
25800,
26050,
25300,
25700,
60418,
66.99517792534242,
982.9379038551524,
660.1789952213776,
322.7589086337748,
20023.889428803817,
23875,
27726.110571196183,
-0.32260612114732423,
26350,
23875,
25557.34577999538,
903.6516565934817,
109756
],
[
25950,
26600,
25800,
26300,
39921,
70.24255923120086,
996.7206740080583,
727.4873309787138,
269.2333430293445,
20168.290184048597,
24080,
27991.709815951403,
-0.3248928418564288,
26320,
24080,
25705.876623996304,
903.3908239796615,
149677
],
[
26450,
26700,
25850,
26150,
30240,
68.42985803456348,
984.1946885266261,
778.8288024882963,
205.3658860383298,
20515.661801942308,
24317.5,
28119.338198057692,
-0.31268331021344237,
26190,
24317.5,
25794.701299197044,
899.5771936954,
119437
],
[
26350,
26800,
26150,
26650,
47954,
71.10649545421646,
1003.0510282374489,
823.6732476381269,
179.37778059932202,
20926.97349726155,
24585,
28243.02650273845,
-0.29758198110542594,
26200,
24585,
25965.761039357636,
881.7502512885857,
167391
],
[
26950,
30000,
26950,
29750,
483632,
81.55060644275419,
1253.6871801107445,
909.6760341326504,
344.0111459780941,
20928.810130282654,
24990,
29051.189869717346,
-0.3250251996572505,
26910,
24990,
26722.60883148611,
1058.0538047679725,
651023
],
[
30200,
30650,
28800,
29150,
198133,
75.83680034550126,
1387.904254312205,
1005.3216781685614,
382.58257614364356,
21149.373480313345,
25350,
29550.626519686655,
-0.33141037630663944,
27600,
25350,
27208.08706518889,
1114.6213901416888,
452890
],
[
28300,
28950,
28050,
28800,
87130,
72.63957621319808,
1449.3232810590816,
1094.1219987466654,
355.2012823124162,
21507.100754534255,
25685,
29862.899245465745,
-0.32531822039834496,
28100,
25685,
27526.469652151114,
1113.5770051315683,
365760
],
[
29100,
29550,
26800,
27300,
136274,
60.80756456026412,
1361.2689768743367,
1147.5513943721999,
213.7175825021368,
21972.053064651096,
25925,
29877.946935348904,
-0.3049525118880543,
28330,
25925,
27481.175721720894,
1230.4643619078847,
229486
]
] | no news data |
0 | [
[
4625,
4665,
4535,
4600,
31603,
52.453967021479244,
52.09310574612573,
63.18268293216404,
-11.089577186038312,
4429.3657400628545,
4613.25,
4797.1342599371455,
-0.07972004982914238,
4660,
4613.25,
4653.269336028054,
150.7215583864951,
3787898
],
[
4605,
4610,
4515,
4605,
20638,
52.9822316966794,
44.88730816879888,
59.52360797949102,
-14.636299810692137,
4430.3928679289165,
4614,
4797.6071320710835,
-0.07958696665413241,
4646,
4614,
4643.615468822443,
146.74144707317402,
3808536
],
[
4605,
4650,
4465,
4495,
32733,
41.941686151944914,
29.955275215978872,
53.609941426788595,
-23.654666210809722,
4428.593195593592,
4613.5,
4798.406804406408,
-0.0801590135066253,
4601,
4613.5,
4613.892375057954,
149.47420085366159,
3775803
],
[
4495,
4570,
4415,
4415,
14922,
36.05690033580304,
11.533251959883273,
45.19460353340753,
-33.66135157352426,
4409.194831740623,
4609,
4808.805168259377,
-0.08670217759139806,
4547,
4609,
4574.113900046364,
149.86890079268576,
3760881
],
[
4465,
4490,
4395,
4415,
29208,
36.056900335803036,
-3.0313902146635883,
35.549404783793314,
-38.5807949984569,
4392.768745790923,
4605,
4817.231254209077,
-0.09217426892902356,
4506,
4605,
4542.291120037091,
145.9496935932082,
3760881
],
[
4585,
4585,
4400,
4415,
30501,
36.056900335803036,
-14.40788889597934,
25.557946047838783,
-39.96583494381812,
4379.695596993131,
4601.75,
4823.804403006869,
-0.09650867735399297,
4469,
4601.75,
4516.832896029673,
148.73900119369333,
3760881
],
[
4430,
4480,
4375,
4405,
29759,
35.28399450509258,
-23.954628445203525,
15.655431149230324,
-39.61005959443385,
4359.543706052538,
4596,
4832.456293947462,
-0.1028965595941957,
4429,
4596,
4494.466316823738,
145.61478682271525,
3731122
],
[
4500,
4500,
4335,
4380,
12241,
33.358805480672665,
-33.15558246872388,
5.893228425639484,
-39.04881089436336,
4333.433288652433,
4588,
4842.566711347567,
-0.11097066754471117,
4406,
4588,
4471.573053458991,
146.999444906807,
3718881
],
[
4300,
4420,
4300,
4410,
15120,
37.748283623647104,
-37.593303342209765,
-2.804077927930366,
-34.7892254142794,
4314.9918150504445,
4581.25,
4847.5081849495555,
-0.11623822535314836,
4405,
4581.25,
4459.258442767194,
145.07091312774938,
3734001
],
[
4505,
4510,
4380,
4410,
16471,
37.748283623647104,
-40.641736467109695,
-10.371609635766232,
-30.27012683134346,
4298.4993099846815,
4575,
4851.5006900153185,
-0.12087461858593157,
4404,
4575,
4449.4067542137545,
143.99441933291013,
3734001
]
] | no news data |
0 | [
[
630,
632,
616,
616,
95505,
52.19677301745926,
3.5838619180128717,
-1.025999829836958,
4.60986174784983,
567.4298386970225,
606.65,
645.8701613029774,
-0.12930078728419164,
627.2,
606.65,
621.7742328098925,
25.408933236416694,
-781668
],
[
629,
629,
600,
615,
208244,
51.68118435060397,
2.979403689353262,
-0.22491912599891395,
3.204322815352176,
568.1416116908554,
607.3999999999999,
646.6583883091444,
-0.12926700134719954,
626.8,
607.3999999999999,
620.419386247914,
25.66543800524407,
-989912
],
[
623,
623,
600,
602,
125467,
45.40251446839992,
1.4348349496415267,
0.10703168912917416,
1.3278032605123524,
568.4039845410061,
607.55,
646.6960154589938,
-0.12886516487200664,
620.6,
607.55,
616.7355089983312,
25.475049576298066,
-1115379
],
[
602,
621,
601,
605,
70941,
47.002632700722984,
0.4476675900424425,
0.17515886931182784,
0.27250872073061466,
569.8566069280282,
608.25,
646.6433930719718,
-0.1262421473800963,
613.6,
608.25,
614.3884071986649,
25.08397460656249,
-1044438
],
[
619,
620,
604,
612,
98749,
50.637885796824605,
0.22754880300556124,
0.18563685605057453,
0.041911946954986706,
574.773796600034,
610.05,
645.326203399966,
-0.1156502037536792,
610,
610.05,
613.910725758932,
24.43511927752231,
-945689
],
[
612,
626,
605,
611,
122253,
50.10909539585137,
-0.027274164650179955,
0.14305465191042366,
-0.1703288165606036,
577.8896328727305,
611.3,
644.7103671272694,
-0.10930923319898385,
609,
611.3,
613.3285806071457,
24.189753614842147,
-1067942
],
[
611,
622,
610,
612,
80903,
50.663922032627525,
-0.14683889241871384,
0.08507594304459616,
-0.23191483546331,
581.3832703422302,
612.6000000000001,
643.8167296577701,
-0.10191553920264436,
608.4,
612.6000000000001,
613.0628644857165,
23.31905692806771,
-987039
],
[
615,
625,
602,
621,
104420,
55.46425975383875,
0.4791071344569673,
0.1638821813270704,
0.3152249531298969,
584.4075412728564,
614.1,
643.7924587271436,
-0.09670235703352423,
612.2,
614.1,
614.6502915885733,
23.296267147491445,
-882619
],
[
622,
629,
615,
617,
81886,
52.99620870749627,
0.6449724588244408,
0.2601002368265445,
0.3848722219978963,
588.0007166232941,
615.45,
642.899283376706,
-0.08920069340062042,
614.6,
615.45,
615.1202332708586,
22.632248065527772,
-964505
],
[
620,
626,
609,
611,
81641,
49.44222932628975,
0.2889413316613627,
0.26586845579350815,
0.02307287586785456,
592.2395488763584,
616.6,
640.9604511236416,
-0.07901541071567178,
614.4000000000001,
616.6,
614.296186616687,
22.22994463227579,
-1046146
]
] | no news data |
0 | [
[
20050,
21100,
20000,
20850,
408126,
81.03129176716097,
2388.486617200193,
2407.6680832286456,
-19.181466028452633,
11380.842140301842,
17745,
24109.157859698156,
-0.7172902631387047,
20790,
17745,
20101.906458113444,
1096.366760236583,
9231692
],
[
20650,
21000,
20250,
20550,
296996,
77.05241600324311,
2288.415758239542,
2383.817618230825,
-95.40185999128289,
12132.081532625554,
18139,
24145.918467374446,
-0.6623207968878599,
20770,
18139,
20191.525166490756,
1071.6262773625415,
8934696
],
[
20000,
20550,
19850,
20350,
441507,
74.42855614688389,
2167.979435598125,
2340.649981704285,
-172.67054610616015,
12958.393309851173,
18510,
24061.606690148827,
-0.5998494532845842,
20610,
18510,
20223.220133192604,
1045.081543265217,
8493189
],
[
20350,
20850,
19980,
20700,
247292,
75.97067777334702,
2076.834402923534,
2287.886865948135,
-211.0524630246009,
13922.600650712557,
18896.5,
23870.399349287443,
-0.5264360436363817,
20570,
18896.5,
20318.576106554086,
1032.575718746273,
8740481
],
[
21050,
22000,
20650,
21450,
781821,
78.90626367053534,
2041.585908344594,
2238.6266744274267,
-197.04076608283276,
15160.896378922189,
19331,
23501.10362107781,
-0.43144210036499003,
20780,
19331,
20544.86088524327,
1055.2488816929676,
9522302
],
[
21600,
22300,
17420,
18320,
4555016,
50.93810756009949,
1741.0170204739807,
2139.1047436367376,
-398.0877231627569,
16210.96631493546,
19552.5,
22894.03368506454,
-0.34180116967799923,
20274,
19552.5,
20099.888708194616,
1328.44539014347,
4967286
],
[
18900,
19200,
17500,
18280,
2011168,
50.690831479821746,
1482.4970425642496,
2007.78320342224,
-525.2861608579904,
16913.078109704307,
19697.5,
22481.921890295693,
-0.2827183033680104,
19820,
19697.5,
19735.910966555693,
1354.985005133222,
2956118
],
[
18600,
19050,
18310,
18470,
854641,
51.8856238855641,
1278.2150422923587,
1861.8695711962637,
-583.654528903905,
17322.70643712074,
19788.5,
22254.29356287926,
-0.24921480282783015,
19444,
19788.5,
19482.728773244555,
1313.2003619094205,
3810759
],
[
17850,
19280,
17700,
19040,
631510,
55.37873641718561,
1149.0685743609138,
1719.3093718291939,
-570.2407974682801,
17853.80400875703,
19903,
21952.19599124297,
-0.20591830289332966,
19112,
19903,
19394.183018595642,
1332.2574789158905,
4442269
],
[
19400,
19400,
17020,
17770,
1080798,
47.16290024734686,
933.480104336435,
1562.143518330642,
-628.6634139942071,
17672.356692435926,
19861.5,
22050.643307564074,
-0.22044088387725744,
18376,
19861.5,
19069.346414876512,
1407.0962304218983,
3361471
]
] | no news data |
0 | [
[
4515,
4520,
4445,
4460,
47512,
53.22201203414034,
-1.5876879987408756,
-11.632665061372183,
10.044977062631308,
4292.315180984731,
4461.75,
4631.184819015269,
-0.07594993848389921,
4508,
4461.75,
4502.474995512821,
92.38874362178498,
28520
],
[
4485,
4495,
4420,
4430,
36586,
50.5107407828134,
-6.905246738694586,
-10.687181396836664,
3.7819346581420774,
4289.781736708538,
4459.75,
4629.718263291462,
-0.07622322475092186,
4497,
4459.75,
4487.979996410257,
91.1466905059432,
-8066
],
[
4430,
4440,
4320,
4390,
74874,
47.06780408849207,
-14.1836161590154,
-11.386468349272413,
-2.797147809742988,
4283.05388722261,
4455.75,
4628.44611277739,
-0.07751606924867428,
4476,
4455.75,
4468.383997128205,
93.20764118409011,
-82940
],
[
4390,
4515,
4385,
4420,
83958,
49.82988467611243,
-17.33124329848033,
-12.575423339113998,
-4.755819959366333,
4284.0544257552665,
4456.25,
4628.4455742447335,
-0.07728272616874435,
4446,
4456.25,
4458.707197702564,
95.83566681379796,
1018
],
[
4420,
4500,
4330,
4335,
66599,
42.98568541888983,
-26.380452672153297,
-15.336429205721858,
-11.044023466431439,
4293.157521928498,
4458.25,
4623.342478071502,
-0.07406156140705533,
4407,
4458.25,
4433.965758162052,
101.13311918424095,
-65581
],
[
4330,
4380,
4280,
4330,
82487,
42.61489377789969,
-33.56851753560477,
-18.98284687169844,
-14.585670663906328,
4293.157521928498,
4458.25,
4623.342478071502,
-0.07406156140705533,
4381,
4458.25,
4413.1726065296425,
101.05218209965231,
-148068
],
[
4380,
4410,
4330,
4405,
69395,
49.63311585137798,
-32.834739094882934,
-21.75322531633534,
-11.081513778547595,
4304.896900773871,
4461.75,
4618.603099226129,
-0.07031012460408109,
4376,
4461.75,
4411.538085223714,
99.54845480682,
-78673
],
[
4390,
4440,
4200,
4200,
132943,
36.49487814253054,
-48.23893274850616,
-27.050366802769503,
-21.188565945736656,
4268.616980017192,
4455.5,
4642.383019982808,
-0.08388868588612189,
4338,
4455.5,
4369.230468178972,
109.58070803490429,
-211616
],
[
4090,
4210,
4020,
4180,
98467,
35.50736067832778,
-61.35345560819951,
-33.91098456385551,
-27.442471044344003,
4221.933696146,
4444.75,
4667.566303854,
-0.10026044382878663,
4290,
4444.75,
4331.384374543178,
115.32494317526827,
-310083
],
[
4140,
4205,
4045,
4110,
84361,
32.2210728964553,
-76.51322758535844,
-42.4314331681561,
-34.08179441720234,
4158.934967357098,
4424.75,
4690.565032642902,
-0.12014917572423402,
4245,
4424.75,
4287.107499634542,
118.51601866274912,
-394444
]
] | no news data |
0 | [
[
33950,
34100,
33400,
34100,
1054,
83.69689677125106,
466.4249970616838,
173.2989334138969,
293.12606364778696,
30443.633230736643,
32285,
34126.36676926335,
-0.11406949166878459,
33640,
32285,
33248.114313978505,
529.7590766478179,
14289
],
[
34100,
34100,
33600,
33900,
1037,
78.24986617904625,
501.46677446192916,
238.93250162350336,
262.5342728384258,
30476.240525487385,
32407.5,
34338.75947451261,
-0.11918595846718281,
33810,
32407.5,
33378.49145118281,
527.6334283158309,
13252
],
[
34050,
34050,
33700,
33950,
1040,
78.62440205378692,
527.1950413770865,
296.58500957422,
230.61003180286644,
30556.571190736926,
32537.5,
34518.428809263074,
-0.12176281578259388,
33950,
32537.5,
33492.793160946254,
514.9453262932716,
14292
],
[
33950,
34050,
33500,
34000,
1448,
79.0135855524507,
545.3331987450656,
346.3346474083892,
198.99855133667643,
30650.813472286874,
32665,
34679.18652771312,
-0.12332383454542316,
33980,
32665,
33594.234528757006,
517.4492315580379,
15740
],
[
32800,
34000,
32800,
33950,
344,
77.49412438774405,
549.340778463622,
386.9358736194357,
162.40490484418626,
30773.633595608477,
32787.5,
34801.36640439153,
-0.1228435473513702,
33980,
32787.5,
33665.387623005605,
566.2028578753209,
15396
],
[
33900,
33900,
33500,
33750,
262,
71.56572335157817,
530.2659103973783,
415.60188097502424,
114.66402942235408,
30900.65998778225,
32890,
34879.340012217755,
-0.12096929232093363,
33910,
32890,
33682.31009840449,
557.9026537413694,
15134
],
[
33750,
34000,
33200,
33850,
481,
72.69067648317923,
517.2555048138893,
435.93260574279725,
81.32289907109202,
31076.842985209914,
33005,
34933.157014790086,
-0.11684029782094141,
33900,
33005,
33715.84807872359,
575.1953213312715,
15615
],
[
33850,
33850,
32300,
33150,
2228,
55.99144030048119,
445.32706163805415,
437.81149692184863,
7.5155647162055175,
31271.05248343675,
33082.5,
34893.94751656325,
-0.10951092067185059,
33740,
33082.5,
33602.678462978874,
644.8242269504664,
13387
],
[
33150,
33150,
30500,
31750,
3582,
37.45739710694666,
272.217004316386,
404.69259840075614,
-132.47559408437013,
31271.05248343675,
33082.5,
34893.94751656325,
-0.10951092067185059,
33290,
33082.5,
33232.1427703831,
788.051067882576,
9805
],
[
31750,
31950,
31150,
31850,
1921,
39.01036059432774,
141.46448642258474,
352.04697600512185,
-210.5824895825371,
31261.556478164563,
33080,
34898.443521835434,
-0.10994217181592718,
32870,
33080,
32955.714216306485,
788.9045630338206,
11726
]
] | no news data |
0 | [
[
8920,
9000,
8820,
8950,
9681,
41.33381017969458,
67.49034348542773,
113.57929788857224,
-46.08895440314451,
8863.613384058965,
9113,
9362.386615941035,
-0.054732056609466784,
9094,
9113,
9100.451555698899,
219.69622976219352,
-41896
],
[
8950,
9000,
8860,
8950,
3868,
41.33381017969458,
50.046118781107,
100.8726620670792,
-50.82654328597221,
8849.45345527455,
9108,
9366.54654472545,
-0.056773505648978935,
9036,
9108,
9070.36124455912,
214.00364192203685,
-41896
],
[
8950,
8970,
8840,
8940,
9555,
40.798846980553634,
35.010944226083666,
87.70031849888011,
-52.68937427279644,
8839.868453702506,
9105,
9370.131546297494,
-0.05823867024656659,
8978,
9105,
9044.288995647297,
208.0033817847485,
-51451
],
[
8940,
8980,
8810,
8890,
9718,
38.14079828536859,
18.843659953903625,
73.92898678988482,
-55.08532683598119,
8819.760431095268,
9099,
9378.239568904732,
-0.061378078669025525,
8930,
9099,
9013.431196517839,
205.28885451440934,
-61169
],
[
8800,
8980,
8800,
8900,
7883,
38.99681497624946,
6.759962476224246,
60.49518192715271,
-53.73521945092846,
8805.14681934029,
9094.5,
9383.85318065971,
-0.06363256488200766,
8926,
9094.5,
8990.744957214272,
203.4825077633801,
-53286
],
[
8900,
8990,
8850,
8910,
6767,
39.8925730722753,
-1.9866376840782323,
47.998818004906525,
-49.98545568898476,
8790.697125357314,
9089.5,
9388.302874642686,
-0.06574682317898371,
8918,
9089.5,
8974.59596577142,
198.94804292313867,
-46519
],
[
8950,
9120,
8880,
8990,
12556,
46.642628363559766,
-2.4349809699670004,
37.91205820993182,
-40.34703917989882,
8790.697125357314,
9089.5,
9388.302874642686,
-0.06574682317898371,
8926,
9089.5,
8977.676772617135,
201.8803255714859,
-33963
],
[
8900,
8990,
8820,
8890,
14176,
40.51748363557587,
-10.735705983470325,
28.182505371251395,
-38.91821135472172,
8772.408035485385,
9083,
9393.591964514615,
-0.06838973125941099,
8916,
9083,
8960.141418093708,
199.60315945923693,
-48139
],
[
8800,
8920,
8790,
8900,
11301,
41.34696853887044,
-16.319057991389855,
19.282192698723147,
-35.601250690113005,
8751.350363933238,
9071.5,
9391.649636066762,
-0.07058361595475114,
8918,
9071.5,
8948.113134474967,
194.63150521214857,
-36838
],
[
8910,
9000,
8850,
8920,
6165,
43.0572678988028,
-18.912065313932544,
11.64334109619201,
-30.555406410124554,
8735.448641905014,
9062,
9388.551358094986,
-0.07207048291657171,
8922,
9062,
8942.490507579972,
191.44354055413797,
-30673
]
] | no news data |
0 | [
[
8880,
8890,
8600,
8850,
105168,
29.647147943787527,
-313.31027093266675,
-365.1612825680437,
51.85101163537695,
8635.093488121604,
9171,
9706.906511878396,
-0.1168698095907527,
9050,
9171,
9079.992984792698,
286.11508481447095,
-176913
],
[
8860,
9000,
8770,
8920,
29804,
33.32406245081716,
-306.7394063218999,
-353.47690731881494,
46.73750099691506,
8689.799885319742,
9123.5,
9557.200114680258,
-0.0950731878512101,
8990,
9123.5,
9047.994387834158,
282.1068644705802,
-147109
],
[
8920,
8990,
8730,
8740,
47191,
29.110828813501055,
-312.4546616117914,
-345.2724581774102,
32.817796565618835,
8683.131866719039,
9079,
9474.868133280961,
-0.08720522817071506,
8888,
9079,
8986.395510267328,
280.5278027226816,
-194300
],
[
8750,
8990,
8610,
8840,
29978,
34.096015791862236,
-305.39448086613083,
-337.29686271515436,
31.902381849023527,
8692.082102142096,
9045.5,
9398.917897857904,
-0.07814225810798825,
8846,
9045.5,
8957.116408213864,
287.63295967106154,
-164322
],
[
8880,
8880,
8720,
8790,
13018,
32.852021633282256,
-300.37132522931824,
-329.9117552179872,
29.54042998866896,
8661.108590638729,
9032.5,
9403.891409361271,
-0.08223446650678574,
8828,
9032.5,
8923.693126571092,
278.5163196945572,
-177340
],
[
8800,
8890,
8740,
8790,
17008,
32.85202163328226,
-293.0127693858958,
-322.53195805156895,
29.51918866567314,
8636.539679983376,
9023,
9409.460320016624,
-0.0856611592633545,
8816,
9023,
8896.954501256874,
269.3365825735174,
-177340
],
[
8800,
8910,
8770,
8790,
26419,
32.85202163328226,
-283.9083422221229,
-314.8072348856798,
30.89889266355692,
8623.037579135802,
9018.5,
9413.962420864198,
-0.08770026520246117,
8790,
9018.5,
8875.563601005499,
260.09825524683754,
-177340
],
[
8790,
9000,
8780,
9000,
61925,
43.63893600504645,
-256.7876845613646,
-303.20332482081676,
46.415640259452175,
8623.664033617262,
9019,
9414.335966382738,
-0.08766736143313843,
8842,
9019,
8900.4508808044,
257.2340941577777,
-115415
],
[
8750,
9080,
8650,
8990,
78426,
43.282369368014194,
-233.41067147032663,
-289.24479415071875,
55.83412268039211,
8630.700436696134,
9023,
9415.299563303866,
-0.08695546122218027,
8872,
9023,
8918.36070464352,
269.57451600365073,
-193841
],
[
9020,
9130,
8850,
9010,
42174,
44.26326489983003,
-210.83995555603542,
-273.5638264317821,
62.723870875746684,
8635.135910012075,
9026,
9416.864089987925,
-0.08660848437578654,
8916,
9026,
8936.688563714817,
270.31919343196137,
-151667
]
] | no news data |
0 | [
[
285,
285,
279,
279,
696036,
33.10297466961516,
-11.331192462105548,
-11.977334677462787,
0.6461422153572389,
279.10526388706506,
298.1,
317.094736112935,
-0.12743868576273035,
289,
298.1,
290.332794822102,
9.892109712664608,
-1465558
],
[
281,
284,
279,
282,
722829,
36.856609450674696,
-11.333727331220416,
-11.848613208214314,
0.5148858769938975,
277.61548681709183,
296.55,
315.4845131829082,
-0.12769862203950885,
286.20000000000005,
296.55,
288.6662358576816,
9.542673304617137,
-742729
],
[
282,
287,
280,
286,
501533,
41.56469096069708,
-10.887465734871967,
-11.656383713545845,
0.768917978673878,
277.3869356045083,
295.20000000000005,
313.01306439549177,
-0.12068471812663767,
284.8,
295.20000000000005,
288.1329886861453,
9.361053782858772,
-241196
],
[
286,
293,
284,
289,
489973,
44.8839425071376,
-10.174440658133165,
-11.35999510246331,
1.1855544443301458,
277.9127596437361,
294.05,
310.18724035626394,
-0.10975847887273546,
283.8,
294.05,
288.30639094891626,
9.335264226940287,
248777
],
[
289,
291,
285,
286,
392747,
42.29659416657294,
-9.73917097512549,
-11.035830276995748,
1.2966593018702586,
278.63953355987337,
292.75,
306.86046644012663,
-0.09639942913835442,
284.40000000000003,
292.75,
287.84511275913303,
9.097031067873125,
-143970
],
[
286,
290,
268,
280,
994777,
37.6250958248633,
-9.765792494420054,
-10.78182272048061,
1.0160302260605558,
277.8757527692687,
291.4,
304.9242472307313,
-0.09282256163851274,
284.6,
291.4,
286.2760902073064,
10.018671705882188,
-1138747
],
[
278,
281,
276,
280,
445998,
37.62509582486331,
-9.675358727549167,
-10.560529921894323,
0.8851711943451566,
276.82722042510403,
290.3,
303.772779574896,
-0.09281970082601433,
284.2,
290.3,
285.02087216584516,
9.660195155462032,
-1138747
],
[
275,
282,
273,
279,
226584,
36.83864324037731,
-9.574017642649778,
-10.363227466045416,
0.7892098233956375,
275.81343957545283,
289.2,
302.58656042454714,
-0.09257648979631505,
282.8,
289.2,
283.8166977326761,
9.613038358643315,
-1365331
],
[
277,
282,
270,
277,
764253,
35.25160111123181,
-9.545057902142844,
-10.199593553264902,
0.6545356511220586,
274.1147583349206,
288.34999999999997,
302.5852416650793,
-0.09873585340786784,
280.4,
288.34999999999997,
282.4533581861409,
9.783535618740222,
-2129584
],
[
276,
283,
275,
281,
552922,
40.74943951591606,
-9.094504739043202,
-9.978575790420564,
0.8840710513773615,
273.4147583349207,
287.65000000000003,
301.8852416650794,
-0.09897612838574199,
279.40000000000003,
287.65000000000003,
282.16268654891275,
9.656140217401635,
-1576662
]
] | no news data |
0 | [
[
1095,
1111,
1085,
1111,
172206,
49.63043522705481,
-10.10496706679055,
-10.837739682467625,
0.7327726156770744,
1097.7219704756512,
1120.9,
1144.078029524349,
-0.04135610585127818,
1113.8,
1120.9,
1116.9435983025623,
28.091731786959095,
331199
],
[
1111,
1115,
1075,
1088,
292082,
42.194435028446975,
-11.820330544671151,
-11.03425785490833,
-0.7860726897628219,
1091.724044891337,
1118.9500000000003,
1146.1759551086636,
-0.048663398916239956,
1106.4,
1118.9500000000003,
1111.1548786420499,
28.942322373604874,
39117
],
[
1088,
1089,
1072,
1087,
106114,
41.90048923453783,
-13.109343747629737,
-11.449275033452611,
-1.6600687141771253,
1086.5251140641328,
1116.95,
1147.3748859358673,
-0.05447851011391239,
1100,
1116.95,
1106.32390291364,
28.089299346918814,
-66997
],
[
1085,
1093,
1068,
1073,
299702,
37.91787050228403,
-15.086669262795112,
-12.176753879321113,
-2.909915383473999,
1078.4959533474369,
1114.2000000000003,
1149.9040466525637,
-0.06408911623149059,
1092.8000000000002,
1114.2000000000003,
1099.659122330912,
27.868635107853184,
-366699
],
[
1073,
1078,
1045,
1057,
176715,
33.94665663636968,
-17.74028134148284,
-13.289459371753459,
-4.4508219697293825,
1068.552566695976,
1112.1000000000001,
1155.6474333040242,
-0.07831567899293952,
1083.2,
1112.1000000000001,
1091.1272978647296,
28.235161171577957,
-543414
],
[
1057,
1080,
1051,
1071,
135111,
39.879895097301734,
-18.500344578728118,
-14.331636413148392,
-4.1687081655797265,
1062.692568923197,
1109.3,
1155.9074310768028,
-0.0840303454012492,
1075.2,
1109.3,
1087.1018382917837,
28.289792516465248,
-408303
],
[
1069,
1175,
1050,
1098,
1505472,
49.33241526794279,
-16.731159427524517,
-14.811541016023618,
-1.919618411500899,
1061.8444906413877,
1107.7500000000002,
1153.6555093586128,
-0.08288063075353203,
1077.2,
1107.7500000000002,
1089.281470633427,
35.197664479574875,
1097169
],
[
1060,
1109,
1060,
1096,
247747,
48.72133539280837,
-15.313921381111413,
-14.912017089041179,
-0.4019042920702347,
1061.0473571045302,
1107.25,
1153.4526428954698,
-0.08345476251157337,
1079,
1107.25,
1090.6251765067416,
36.18354558817667,
849422
],
[
1096,
1104,
1070,
1088,
320255,
46.25329127435718,
-14.667208707925965,
-14.863055412818136,
0.19584670489217082,
1059.130970326929,
1105.55,
1151.969029673071,
-0.08397454601432953,
1082,
1105.55,
1090.1001412053934,
36.02757804616405,
529167
],
[
1095,
1110,
1080,
1100,
158066,
50.31868628019092,
-13.036112354770239,
-14.497666801208558,
1.4615544464383188,
1058.5504509669279,
1104.6499999999999,
1150.7495490330718,
-0.08346453452780879,
1090.6000000000001,
1104.6499999999999,
1092.0801129643146,
35.59703675715234,
687233
]
] | no news data |
0 | [
[
5630,
5660,
5530,
5620,
52225,
58.10573971673427,
-29.36994527463412,
-74.23555574390913,
44.86561046927501,
5303.4304879930705,
5522,
5740.5695120069295,
-0.07916316986850035,
5662,
5522,
5583.736846216077,
224.07445891029425,
812290
],
[
5620,
5620,
5420,
5440,
32059,
48.14201124892859,
-37.657886042653445,
-66.920021803658,
29.262135761004558,
5295.938555510643,
5517.5,
5739.061444489357,
-0.08031225899025182,
5636,
5517.5,
5554.989476972862,
222.3548547024161,
780231
],
[
5440,
5500,
5310,
5400,
28828,
46.244287001377735,
-46.9130204216699,
-62.918621527260385,
16.005601105590486,
5286.271851261892,
5513.5,
5740.728148738108,
-0.08242609911602715,
5570,
5513.5,
5523.99158157829,
220.04379365224355,
751403
],
[
5450,
5450,
5300,
5380,
30367,
45.28311771548939,
-55.2250143605379,
-61.37990009391589,
6.154885733377995,
5273.887217111393,
5508.5,
5743.112782888607,
-0.0851820941775828,
5494,
5508.5,
5495.193265262632,
215.04066553422618,
721036
],
[
5430,
5440,
5300,
5390,
27749,
45.888715569029934,
-60.31019463331995,
-61.16595900179671,
0.8557643684767555,
5260.96685981801,
5500,
5739.03314018199,
-0.08692114188436012,
5446,
5500,
5474.154612210105,
209.68061799606718,
748785
],
[
5390,
5500,
5300,
5380,
44337,
45.34820059986183,
-64.40473536403806,
-61.81371427424499,
-2.591021089793074,
5248.300398985119,
5493,
5737.699601014881,
-0.08909506681772489,
5398,
5493,
5455.3236897680845,
208.9891452820624,
704448
],
[
5400,
5400,
5130,
5250,
50608,
38.928718819218155,
-77.24912214321557,
-64.90079584803911,
-12.348326295176463,
5212.8415373436155,
5480.5,
5748.1584626563845,
-0.09767665820869792,
5360,
5480.5,
5414.258951814468,
213.3470634762008,
653840
],
[
5190,
5220,
5000,
5190,
29283,
36.3697069805154,
-91.2183810483466,
-70.16431288810061,
-21.05406816024599,
5167.82027412072,
5465,
5762.17972587928,
-0.10875744771428375,
5318,
5465,
5369.407161451574,
215.9651303707579,
624557
],
[
5190,
5230,
5100,
5190,
22902,
36.369706980515396,
-101.12343140366829,
-76.35613659121415,
-24.76729481245414,
5128.416129412108,
5448.5,
5768.583870587892,
-0.11749430874108188,
5280,
5448.5,
5333.52572916126,
209.82476391570376,
624557
],
[
5240,
5410,
5050,
5400,
61134,
49.77215522162676,
-90.97925796235359,
-79.28076086544203,
-11.698497096911552,
5123.679326562689,
5443.5,
5763.320673437311,
-0.11750552895648413,
5282,
5443.5,
5346.820583329008,
220.5515664931535,
685691
]
] | no news data |
0 | [
[
2430,
2430,
2390,
2430,
19059,
48.211168157013965,
-17.069079203959973,
-23.656444285870762,
6.587365081910789,
2362.7621732314556,
2434.5,
2506.2378267685444,
-0.058934341153045335,
2452,
2434.5,
2447.148715566493,
58.56613213000349,
-347878
],
[
2415,
2430,
2365,
2430,
23633,
48.21116815701397,
-17.2437506487081,
-22.37390555843823,
5.13015490973013,
2362.284186578295,
2434,
2505.715813421705,
-0.05892835942621628,
2446,
2434,
2443.7189724531945,
59.02569412071753,
-347878
],
[
2410,
2450,
2395,
2450,
20942,
51.63092668551222,
-15.588649921388424,
-21.01685443102827,
5.428204509639848,
2368.0683023031606,
2437,
2505.9316976968394,
-0.056570945996585444,
2437,
2437,
2444.975177962556,
58.73814454066628,
-326936
],
[
2450,
2450,
2390,
2420,
17282,
46.6543840547602,
-16.50743254333065,
-20.114970053488747,
3.607537510158096,
2384.2206217069465,
2440.5,
2496.7793782930535,
-0.04612118688224009,
2432,
2440.5,
2439.9801423700446,
58.82827707347584,
-344218
],
[
2420,
2430,
2395,
2410,
21417,
45.0941094079249,
-17.836878386238823,
-19.659351720038764,
1.822473333799941,
2382.783881549634,
2440,
2497.216118450366,
-0.04689845774620175,
2428,
2440,
2433.9841138960355,
57.12625728251328,
-365635
],
[
2410,
2450,
2405,
2420,
20484,
47.00284525205824,
-17.877476942519934,
-19.302976764535,
1.425499822015066,
2386.074212747898,
2441,
2495.925787252102,
-0.045002693365097955,
2426,
2441,
2431.1872911168284,
56.26009604804805,
-345151
],
[
2405,
2430,
2365,
2430,
21029,
48.91534776062458,
-16.90783219952118,
-18.823947851532235,
1.9161156520110545,
2386.5859542776348,
2441.25,
2495.9140457223652,
-0.04478365240951582,
2426,
2441.25,
2430.949832893463,
56.8843749017589,
-324122
],
[
2380,
2430,
2345,
2420,
16511,
47.0854741637537,
-16.7531779740998,
-18.40979387604575,
1.6566159019459512,
2386.5859542776348,
2441.25,
2495.9140457223652,
-0.04478365240951582,
2420,
2441.25,
2428.75986631477,
58.89263383734755,
-340633
],
[
2400,
2420,
2375,
2410,
22989,
45.262021170559436,
-17.238811524278844,
-18.17559740569237,
0.9367858814135239,
2388.5102246040565,
2441.75,
2494.9897753959435,
-0.04360788401428772,
2418,
2441.75,
2425.007893051816,
57.90030284896559,
-363622
],
[
2405,
2440,
2390,
2440,
24683,
51.34904412497673,
-15.029677564741178,
-17.54641343750213,
2.516735872760954,
2390.488008175408,
2442.75,
2495.011991824592,
-0.04278947237710929,
2424,
2442.75,
2428.006314441453,
57.3359955026109,
-338939
]
] | no news data |
0 | [
[
1282,
1297,
1281,
1296,
249659,
43.11481784184053,
-18.98777163263344,
-17.872225916541552,
-1.1155457160918871,
1287.2862523832412,
1320.0500000000002,
1352.8137476167592,
-0.049640161534425235,
1301.0000000000002,
1320.0500000000002,
1306.678396695377,
17.453612141341587,
-467657
],
[
1300,
1300,
1273,
1281,
505985,
38.2021122984682,
-19.985164563734315,
-18.294813645980106,
-1.690350917754209,
1282.4538167719209,
1316.65,
1350.8461832280793,
-0.051944226982234054,
1292.2,
1316.65,
1301.5427173563016,
18.135496988388617,
-973642
],
[
1281,
1288,
1276,
1287,
236396,
41.09347298674837,
-20.060214130110126,
-18.64789374280611,
-1.412320387304014,
1279.442398287324,
1313.9,
1348.3576017126761,
-0.052450874058415434,
1289.4,
1313.9,
1298.6341738850415,
17.697247203503718,
-737246
],
[
1287,
1289,
1276,
1285,
159475,
40.414689426356944,
-20.049951378636933,
-18.928305269972277,
-1.121646108664656,
1275.5788728827408,
1312.35,
1349.121127117259,
-0.05603859811370303,
1287.4,
1312.35,
1295.9073391080333,
17.361729546110595,
-896721
],
[
1284,
1292,
1280,
1290,
161609,
42.95172008237326,
-19.414560888124925,
-19.02555639360281,
-0.3890044945221156,
1272.9643203636256,
1310.8999999999999,
1348.8356796363742,
-0.05787730511308917,
1287.8,
1310.8999999999999,
1294.7258712864266,
16.978748864245553,
-735112
],
[
1282,
1302,
1282,
1298,
304007,
46.85101554482986,
-18.05732263045161,
-18.83190964097257,
0.7745870105209605,
1271.6998549526184,
1309.8,
1347.9001450473816,
-0.05817704236888319,
1288.1999999999998,
1309.8,
1295.3806970291412,
17.19455251679944,
-431105
],
[
1300,
1305,
1285,
1299,
305489,
47.335584464680345,
-16.708405788907612,
-18.40720887055958,
1.6988030816519668,
1270.6759723834305,
1308.75,
1346.8240276165695,
-0.058183805335731864,
1291.8,
1308.75,
1296.104557623313,
17.394941622742337,
-125616
],
[
1281,
1304,
1281,
1299,
393388,
47.33558446468035,
-15.461152926855675,
-17.8179976818188,
2.3568447549631237,
1269.7743108864615,
1307.7,
1345.6256891135386,
-0.05800365391685938,
1294.2,
1307.7,
1296.6836460986503,
17.795302935403598,
-125616
],
[
1296,
1307,
1293,
1299,
348883,
47.33558446468035,
-14.307765038617163,
-17.11595115317847,
2.808186114561309,
1269.2539653133438,
1306.3500000000001,
1343.4460346866565,
-0.05679340863728153,
1297,
1306.3500000000001,
1297.1469168789204,
17.524209868589054,
-125616
],
[
1299,
1325,
1299,
1322,
416965,
58.26591642724077,
-11.40630427103838,
-15.974021776750455,
4.567717505712075,
1269.5262101326223,
1306.1,
1342.6737898673775,
-0.05600457831311175,
1303.4,
1306.1,
1302.1175335031364,
18.12962344940412,
291349
]
] | no news data |
0 | [
[
11600,
11640,
11460,
11520,
49387,
56.77275501854918,
-115.47358083000836,
-234.56231884671797,
119.08873801670961,
10903.116424954056,
11466.5,
12029.883575045944,
-0.09826600532785834,
11756,
11466.5,
11607.861512192776,
502.42421662114214,
-717950
],
[
11410,
11470,
10950,
11040,
145138,
50.01109211917723,
-150.58762068954456,
-217.7673792152833,
67.17975852573875,
10848.265334440895,
11441.5,
12034.734665559105,
-0.10369875725370005,
11664,
11441.5,
11494.28920975422,
507.2510582910606,
-863088
],
[
11040,
11530,
11040,
11480,
94058,
55.2701408891542,
-141.28280723830358,
-202.47046481988738,
61.18765758158381,
10846.71077646596,
11435,
12023.28922353404,
-0.10289273695392051,
11496,
11435,
11491.431367803378,
506.0188398416991,
-769030
],
[
11470,
11480,
11150,
11270,
48483,
52.43480504164133,
-149.1347875002848,
-191.80332935596687,
42.668541855682065,
10830.906137404796,
11420,
12009.093862595204,
-0.10316880255607776,
11382,
11420,
11447.145094242702,
493.446065567292,
-817513
],
[
11460,
11690,
11050,
11100,
90120,
50.19016418556791,
-167.14833571123563,
-186.87233062702063,
19.723994915785,
10796.60353498658,
11402.5,
12008.39646501342,
-0.10627431966909368,
11282,
11402.5,
11377.716075394163,
503.9142037410569,
-907633
],
[
11160,
11190,
10920,
11030,
138492,
49.255161717529134,
-184.940735754446,
-186.4860116525057,
1.5452758980597139,
10757.102706964213,
11385.5,
12013.897293035787,
-0.11038554179189088,
11184,
11385.5,
11308.17286031533,
487.2060463309814,
-1046125
],
[
11010,
11010,
10550,
10750,
133115,
45.596125127876206,
-219.10924592215088,
-193.01065850643477,
-26.09858741571611,
10665.680038743923,
11355.5,
12045.319961256077,
-0.1214953038186036,
11126,
11355.5,
11196.538288252264,
486.6913287359113,
-1179240
],
[
10520,
10700,
10400,
10550,
61653,
43.131417645376075,
-259.3368906869109,
-206.27590494253002,
-53.0609857443809,
10545.708352801177,
11322.5,
12099.291647198823,
-0.13721203748268013,
10940,
11322.5,
11067.230630601813,
476.92766239763193,
-1240893
],
[
10620,
10730,
10270,
10400,
66859,
41.32707878919009,
-299.8646819905043,
-224.9936603521249,
-74.87102163837943,
10401.504929549157,
11281,
12160.495070450843,
-0.1559250191385237,
10766,
11281,
10933.784504481451,
475.7185436549439,
-1307752
],
[
10330,
10660,
10330,
10640,
40942,
45.2720023603354,
-309.0546645561062,
-241.80586119292116,
-67.24880336318506,
10329.44833055494,
11254,
12178.55166944506,
-0.16430632120935842,
10674,
11254,
10875.027603585162,
465.3100762510193,
-1266810
]
] | 하나은행·단꿈아이, 미래세대 ‘디지털 선진교육’ 앞장 맞손: 하나은행은 지난 14일 서울 을지로 본점에서 국내 대표 초등교육 플랫폼 '단꿈e'를 운영하는 단꿈아이와 전략적 업무협약을 체결했다고 15일 밝혔다. 이번 협약은 하나은행이 금융권 최초로 단꿈아이와 독점 제휴를 맺고, 미래세대를 위한 새로운 디지털 교육 문화 경험을 선보이기 위해 마련됐다.하나은행의 대표 모바일 앱 '하나원큐' 내 놀이터 페이지에서 대한민국 대표 역사 스토리텔러 설민석의 흥미로운 '도서 강의 시리즈'를 감상할 수 있다. 알파세대 체험형 금융 플랫폼인 '아이부자' 앱에서는 수학 일타강사 정승제의 '초등 수학 강의' 영상 콘텐츠가 제공된다. 이를 통해 하나은행은 아이들과 부모 모두가 쉽고 재미있게 학습 콘텐츠를 접할 수 있는 기회를 확대키로 했다.하나은행은 이번 협약이 단순한 콘텐츠 제공에 그치지 않고, 디지털 손님 증대 전략과 긴밀히 연계할 방침이다. 교육 콘텐츠를 디지털 플랫폼에 결합함으로써, 학부모와 아이들이 자연스럽게 하나은행의 디지털 서비스를 경험 할 수 있도록 한다는 구상이다.하나은행과 단꿈아이는 이번 업무 협약을 통해 △금융과 교육을 아우르는 차별화된 디지털 플랫폼 서비스 제공 △콘텐츠 기반의 손님 경험 혁신 △어린이와 학부모 대상으로 일타강사 관련 이벤트 진행 등 다양한 협력 방안을 추진할 계획이다.이호성 하나은행장은 "이번 협약은 금융과 교육을 하나로 연결해 새로운 가치를 창출하는 의미 있는 첫 걸음"이라며 "하나은행은 독점적 제휴를 통해 차별화된 손님 경험을 제공하고, 디지털 손님 경험 혁신을 통한 미래성장 동력을 적극 확보해나가겠다"고 말했다.하나은행은 지난 2월 한국 조폐공사와 폐지폐를 활용한 친환경 굿즈 개발 협약을 비롯해 ESG 및 사회적 가치 창출을 위한 다양한 활동을 전개해오고 있다. 하나은행은 이번 단꿈아이와의 제휴 역시 지속 가능한 미래를 위한 하나은행의 대표적 전략 행보로 평가 받고 있다.주형연 기자 jhy@dt.co.kr이호성(오른쪽) 하나은행장이 설민석 단꿈아이 대표이사와 업무협약서를 들고 기념촬영을 하고 있다. [하나은행 제공] |
0 | [
[
2845,
2845,
2810,
2840,
27841,
36.935919735972014,
-41.56630835350643,
-39.7869215513392,
-1.779386802167231,
2822.050316574618,
2892.5,
2962.949683425382,
-0.04871196779628824,
2851,
2892.5,
2863.5956975525855,
48.16310370560357,
-174997
],
[
2830,
2840,
2805,
2840,
30290,
36.935919735972014,
-41.10826231254623,
-40.051189703580604,
-1.0570726089656262,
2817.6288447154348,
2887.25,
2956.8711552845652,
-0.048226620683740756,
2844,
2887.25,
2858.8765580420686,
47.22288201234617,
-174997
],
[
2840,
2840,
2810,
2840,
10674,
36.93591973597202,
-40.280924105952636,
-40.097136584055015,
-0.18378752189762082,
2812.707378540998,
2883,
2953.292621459002,
-0.04876352511897469,
2840,
2883,
2855.101246433655,
45.992676154321444,
-174997
],
[
2840,
2840,
2780,
2820,
56121,
33.27048734825522,
-40.76912438163072,
-40.23153414357016,
-0.5375902380605595,
2804.904121526998,
2880.5,
2956.095878473002,
-0.052488025324077,
2837,
2880.5,
2848.080997146924,
46.99319928615563,
-231118
],
[
2815,
2820,
2800,
2820,
14953,
33.27048734825522,
-40.68701206905189,
-40.322629728666506,
-0.364382340385383,
2797.0217073136414,
2877.25,
2957.4782926863586,
-0.05576734220965061,
2832,
2877.25,
2842.464797717539,
45.0651136228588,
-231118
],
[
2820,
2820,
2765,
2805,
78011,
30.626808656820227,
-41.35559060399464,
-40.529221903732136,
-0.8263687002625062,
2786.9046103385417,
2873.25,
2959.5953896614583,
-0.0601029424250993,
2825,
2873.25,
2834.9718381740313,
45.77474836408318,
-309129
],
[
2805,
2810,
2740,
2755,
68749,
23.82961111484588,
-45.39672090226577,
-41.502721703438866,
-3.8939991988269043,
2767.551831536534,
2864.5,
2961.448168463466,
-0.06768941767391595,
2808,
2864.5,
2818.977470539225,
47.50512348093438,
-377878
],
[
2755,
2760,
2690,
2755,
38227,
23.82961111484588,
-48.045507080087646,
-42.811278778768624,
-5.234228301319021,
2751.4255854071375,
2856.25,
2961.0744145928625,
-0.07340002772366737,
2791,
2856.25,
2806.18197643138,
49.111900375153354,
-377878
],
[
2760,
2770,
2740,
2770,
27946,
29.289720249803672,
-48.37665856322337,
-43.92435473565958,
-4.452303827563796,
2741.69000698084,
2848.75,
2955.80999301916,
-0.0751627857966899,
2781,
2848.75,
2798.945581145104,
47.74676463407098,
-349932
],
[
2760,
2820,
2760,
2820,
22609,
43.76124460820487,
-44.09620279003093,
-43.95872434653385,
-0.1374784434970806,
2742.658329318349,
2843.25,
2943.841670681651,
-0.07075823137722752,
2781,
2843.25,
2803.156464916083,
48.621995731637334,
-327323
]
] | no news data |
0 | [
[
3990,
4005,
3880,
3905,
221456,
29.89243866600891,
-89.09969035134873,
-39.078833002025114,
-50.02085734932361,
3916.1885304278408,
4244.5,
4572.811469572159,
-0.15469971472359947,
4039,
4244.5,
4107.463405984494,
108.41363706046266,
-1047416
],
[
3905,
3910,
3840,
3850,
112893,
27.9222503220422,
-106.17297238071569,
-52.49766087776324,
-53.675311502952454,
3872.656991563337,
4208.5,
4544.343008436663,
-0.15960223758425224,
3972,
4208.5,
4055.9707247875954,
105.66980584185819,
-1160309
],
[
3850,
3935,
3850,
3910,
41561,
33.10226573373755,
-113.55320220565363,
-64.70876914334133,
-48.844433062312305,
3830.7939796825326,
4190.5,
4550.206020317468,
-0.17167689789641696,
3935,
4190.5,
4026.7765798300766,
104.19339113886832,
-1118748
],
[
3935,
3935,
3850,
3925,
97083,
34.3720884981776,
-116.84479876700698,
-75.13597506807446,
-41.70882369893252,
3798.9086222788187,
4177.75,
4556.591377721182,
-0.1813614398760967,
3916,
4177.75,
4006.4212638640615,
102.82243462894915,
-1021665
],
[
3890,
3905,
3690,
3695,
412873,
26.169536523851374,
-136.4396986510642,
-87.39671978467241,
-49.04297886639178,
3716.9872084191743,
4152.75,
4588.512791580826,
-0.20986709605963563,
3857,
4152.75,
3944.1370110912494,
112.26368929830994,
-1434538
],
[
3695,
3760,
3695,
3725,
135421,
28.5641604891363,
-147.84379743599766,
-99.48613531493746,
-48.3576621210602,
3654.0639932303366,
4129,
4603.936006769663,
-0.23004892553628647,
3821,
4129,
3900.309608873,
108.8877114912878,
-1299117
],
[
3730,
3765,
3625,
3755,
197896,
30.975131567727594,
-152.700640672786,
-110.12903638650718,
-42.57160428627881,
3605.447010708871,
4102.75,
4600.052989291129,
-0.24242422243184647,
3802,
4102.75,
3871.2476870984,
111.11001781333867,
-1101221
],
[
3720,
3790,
3675,
3755,
66655,
30.975131567727598,
-154.7656814916627,
-119.0563654075383,
-35.709316084124396,
3562.356891888301,
4078.75,
4595.143108111699,
-0.2532114535638119,
3771,
4078.75,
3847.9981496787204,
111.38787368381448,
-1101221
],
[
3785,
3850,
3785,
3850,
206873,
38.58725894533119,
-147.04153191680325,
-124.6533987093913,
-22.388133207411954,
3543.2486970805458,
4054.5,
4565.751302919454,
-0.25218956858771946,
3756,
4054.5,
3848.3985197429765,
110.21731127782773,
-894348
],
[
3850,
3885,
3795,
3825,
142999,
37.417813537989396,
-141.30846279784782,
-127.98441152708261,
-13.32405127076521,
3539.422988547094,
4022.75,
4506.077011452906,
-0.2402968175764867,
3782,
4022.75,
3843.7188157943815,
108.77321761512576,
-1037347
]
] | no news data |
0 | [
[
2755,
2755,
2715,
2730,
138959,
44.3247514837798,
-1.381157075543797,
0.5336413518220495,
-1.9147984273658465,
2691.3372255580894,
2753.5,
2815.6627744419106,
-0.04515182454469631,
2762,
2753.5,
2759.8819995645295,
48.79475961632967,
-50660
],
[
2730,
2770,
2680,
2685,
150301,
35.87441707371959,
-7.331709138862152,
-1.0394287463147909,
-6.292280392547362,
2683.2049743662405,
2751.5,
2819.7950256337595,
-0.04964203207978154,
2742,
2751.5,
2744.9055996516236,
51.73799107230613,
-200961
],
[
2685,
2710,
2675,
2705,
89037,
41.236543904361305,
-10.314828742444206,
-2.894508745540674,
-7.420319996903531,
2681.44502363711,
2751,
2820.55497636289,
-0.05056704933688848,
2725,
2751,
2736.924479721299,
50.54242028142712,
-111924
],
[
2705,
2705,
2680,
2680,
70454,
37.0644159996313,
-14.528784799467303,
-5.221363956326,
-9.307420843141303,
2678.9826116101453,
2750.5,
2822.0173883898547,
-0.052003190976080464,
2709,
2750.5,
2725.5395837770393,
48.71796168989661,
-182378
],
[
2670,
2690,
2670,
2680,
68647,
37.0644159996313,
-17.664747125631493,
-7.710040590187099,
-9.954706535444394,
2670.241940678321,
2748,
2825.758059321679,
-0.05659247403324524,
2696,
2748,
2716.4316670216317,
46.66667871204686,
-182378
],
[
2680,
2735,
2680,
2725,
92934,
48.039138956459844,
-16.330646416778563,
-9.434161755505393,
-6.8964846612731705,
2669.716606338595,
2747.75,
2825.783393661405,
-0.056798030142047255,
2695,
2747.75,
2718.1453336173054,
47.26191594690066,
-89444
],
[
2705,
2720,
2665,
2695,
122173,
42.6940156478797,
-17.49246897916646,
-11.045823200237606,
-6.446645778928854,
2663.7202185507776,
2745.25,
2826.7797814492224,
-0.05939698129439749,
2697,
2745.25,
2713.516266893844,
48.17177909355061,
-211617
],
[
2650,
2710,
2610,
2670,
64620,
38.81788975920913,
-20.1976864399644,
-12.876195848182967,
-7.3214905917814335,
2654.2024649916157,
2742.25,
2830.2975350083843,
-0.06421554198806406,
2690,
2742.25,
2704.8130135150755,
51.87379487258271,
-276237
],
[
2650,
2705,
2650,
2675,
143048,
39.99132621489158,
-21.688125345832304,
-14.638581747712834,
-7.04954359811947,
2646.5427376071184,
2739.5,
2832.4572623928816,
-0.06786440035983325,
2689,
2739.5,
2698.8504108120605,
52.0970952388268,
-133189
],
[
2675,
2715,
2665,
2710,
78230,
47.57159329134163,
-19.816667219707597,
-15.674198842111789,
-4.142468377595808,
2643.6959064441717,
2737.25,
2830.8040935558283,
-0.06835626527049289,
2695,
2737.25,
2701.0803286496484,
51.94730272176775,
-54959
]
] | no news data |
0 | [
[
7190,
7190,
6910,
6930,
212975,
41.013935776211056,
-71.20075171863482,
30.151114373745905,
-101.35186609238073,
6734.323913296924,
7411,
8087.676086703076,
-0.18261397563164922,
7070,
7411,
7208.8514413917255,
390.6705848859149,
5616484
],
[
6910,
6990,
6785,
6800,
216239,
38.73006301975925,
-102.93662411686728,
3.5335666756232698,
-106.47019079249054,
6648.379853754601,
7376.5,
8104.620146245399,
-0.19741615840721186,
6986,
7376.5,
7127.08115311338,
377.40840025120673,
5400245
],
[
6800,
6870,
6590,
6660,
277577,
36.3805437588536,
-137.79593583494898,
-24.732333826491182,
-113.06360200845779,
6546.338077612833,
7342,
8137.661922387167,
-0.21674255581235813,
6894,
7342,
7033.664922490705,
370.45065737612055,
5122668
],
[
6660,
6730,
6590,
6610,
192773,
35.55105603334586,
-167.5256423282044,
-53.29099552683383,
-114.23464680137059,
6443.977968458457,
7304,
8164.022031541543,
-0.23549343689527455,
6810,
7304,
6948.931937992565,
353.9898961349691,
4929895
],
[
6590,
6980,
6590,
6700,
230710,
38.27897277914313,
-181.72953610692912,
-78.97870364285289,
-102.75083246407623,
6386.227317483048,
7284,
8181.772682516952,
-0.24650540431547283,
6740,
7284,
6899.145550394052,
356.56204641104273,
5160605
],
[
7000,
7000,
6590,
6780,
164891,
40.68240033303867,
-184.40518466739013,
-100.06399984776034,
-84.34118481962979,
6341.242687912414,
7265.5,
8189.757312087586,
-0.25442359427089284,
6710,
7265.5,
6875.316440315242,
360.37904309596826,
5325496
],
[
6770,
6780,
6510,
6590,
308080,
36.99755539650796,
-199.5567020903436,
-119.96254029627701,
-79.5941617940666,
6256.3333815307515,
7227,
8197.66661846925,
-0.2686222826814028,
6668,
7227,
6818.253152252194,
353.923397160542,
5017416
],
[
6500,
6640,
6410,
6480,
230895,
35.019896990491944,
-217.92832739789628,
-139.5556977166009,
-78.3726296812954,
6166.936411016762,
7166.5,
8166.063588983238,
-0.278954465634058,
6632,
7166.5,
6750.602521801756,
345.071725934789,
4786521
],
[
5060,
5670,
5020,
5100,
2656033,
20.3345561178035,
-339.9240073123847,
-179.62935963575765,
-160.29464767662702,
5750.431119491512,
7014,
8277.568880508488,
-0.3602990819813197,
6330,
7014,
6420.482017441405,
424.7094597965898,
2130488
],
[
5110,
5340,
5090,
5240,
519233,
23.8244974641375,
-420.46279918484834,
-227.7960475455758,
-192.66675163927255,
5443.11370030582,
6891,
8338.88629969418,
-0.4202253082844813,
6038,
6891,
6184.385613953124,
412.2302126682619,
2649721
]
] | 비보존 제약, 488억1천만원 주주배정 유상증자 결정: 코스닥 상장사 비보존 제약은 운영자금 등 약 488억1천만원을 조달하고자 주주배정 후 실권주 일반공모 유상증자를 결정했다고 13일 공시했습니다.주당 4천710원에 신주 1천61만5천주(보통주)가 발행됩니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
19000,
23050,
18910,
20000,
1522049,
64.0978634024089,
2085.9040036213355,
900.3999723166423,
1185.5040313046932,
6010.772700204043,
14425,
22839.22729979596,
-1.1666173032646043,
20250,
14425,
18036.078480160657,
1752.0410394443973,
-2474561
],
[
19670,
20800,
16450,
17890,
556654,
57.36849638532972,
1994.3138711834727,
1119.1827520900085,
875.1311190934641,
6193.992817340495,
14694,
23194.007182659505,
-1.1569357809527026,
21348,
14694,
18006.862784128527,
1937.6095366269403,
-3031215
],
[
17850,
18580,
16470,
16950,
279462,
54.61748467478287,
1824.8422418240843,
1260.3146500368237,
564.5275917872607,
6425.342308179148,
14916.5,
23407.657691820852,
-1.1384919641766973,
20558,
14916.5,
17795.49022730282,
1949.9231411535875,
-3310677
],
[
16110,
16920,
13710,
13950,
489180,
46.88940213970091,
1431.953161934829,
1294.6423524164247,
137.3108095184043,
6560.1850118024795,
14989,
23417.81498819752,
-1.1246667540459696,
17918,
14989,
17026.392181842257,
2042.0714882140455,
-3799857
],
[
14000,
14300,
12790,
12920,
315752,
44.55825909362052,
1025.6502855323106,
1240.843939039602,
-215.1936535072914,
6605.23693937401,
15010,
23414.76306062599,
-1.1198884824285131,
16342,
15010,
16205.113745473805,
2004.0663819130423,
-4115609
],
[
13240,
13350,
12660,
12680,
96347,
44.00922832645954,
676.4881996268323,
1127.972791157048,
-451.48459153021577,
6625.175452970452,
15019,
23412.824547029548,
-1.1177607759543975,
14878,
15019,
15500.090996379045,
1910.2044974906821,
-4211956
],
[
12750,
12910,
12460,
12480,
174564,
43.52790197346411,
379.264477625371,
978.2311284507127,
-598.9666508253417,
6622.907197779483,
15018,
23413.09280222052,
-1.1180041020402876,
13796,
15018,
14896.072797103237,
1805.9041762413476,
-4386520
],
[
12420,
13350,
12410,
12910,
100005,
44.9226384447435,
176.376781155559,
817.860258991682,
-641.483477836123,
6667.328227655027,
15038.5,
23409.671772344973,
-1.1132987694710208,
12988,
15038.5,
14498.85823768259,
1744.0538779383942,
-4286515
],
[
13180,
13180,
12500,
12520,
75493,
43.864476781884754,
-15.70191871287534,
651.1478234507706,
-666.8497421636459,
6669.600359024607,
15039.5,
23409.399640975393,
-1.1130555724559184,
12702,
15039.5,
14103.086590146073,
1668.0500295142233,
-4362008
],
[
12600,
12920,
12510,
12600,
60765,
44.15506674296758,
-159.6302229549492,
488.99221416962666,
-648.6224371245759,
6679.73163611079,
15044,
23408.268363889212,
-1.111973991476896,
12638,
15044,
13802.46927211686,
1578.18931312035,
-4301243
]
] | no news data |
0 | [
[
5040,
5080,
4980,
5060,
5471,
44.747826782571295,
3.3429568846586335,
-4.893796212994042,
8.236753097652675,
4880.72488311376,
4996.25,
5111.77511688624,
-0.046244730302222516,
5030,
4996.25,
5024.634609037572,
170.43197420314536,
33946
],
[
5000,
5120,
4970,
5010,
12352,
41.28284473495076,
2.325900823831944,
-3.449856805628845,
5.775757629460789,
4881.606491524029,
4997.25,
5112.893508475971,
-0.04628285896281812,
5036,
4997.25,
5021.707687230058,
168.97254747434928,
21594
],
[
5020,
5110,
4990,
5070,
6436,
46.62406475009208,
6.288880823767613,
-1.5021092797495537,
7.790990103517167,
4886.246338851906,
5003.5,
5120.753661148094,
-0.04686865639975764,
5042,
5003.5,
5031.366149784046,
165.47450836903863,
28030
],
[
5070,
5090,
5010,
5010,
3446,
42.46416614703704,
4.535786740255389,
-0.29453007574856516,
4.830316816003954,
4899.818911730841,
5008.5,
5117.181088269159,
-0.04339865758976095,
5038,
5008.5,
5027.092919827237,
159.36918634267874,
24584
],
[
5010,
5050,
4890,
4900,
5361,
36.10417942924768,
-5.664338672640042,
-1.3684917951268607,
-4.295846877513181,
4897.336926712322,
5008,
5118.663073287678,
-0.044194518086133526,
5010,
5008,
5001.67433586179,
159.41424446105881,
19223
],
[
4855,
5070,
4830,
5010,
6021,
44.97877458241417,
-4.816410279067895,
-2.0580754919150674,
-2.758334787152828,
4909.876518538062,
5012.5,
5115.123481461938,
-0.04094702502221979,
5000,
5012.5,
5003.339468689432,
165.17036985669748,
25244
],
[
4955,
4955,
4710,
4820,
13453,
35.74402450098896,
-19.25388620684953,
-5.4972376349019605,
-13.756648571947569,
4873.0374928914825,
5005.5,
5137.9625071085175,
-0.052926783381687124,
4962,
5005.5,
4966.671574951546,
174.80105772407623,
11791
],
[
4770,
4810,
4690,
4760,
7578,
33.411150460474694,
-35.132206250475065,
-11.42423135801658,
-23.707974892458484,
4821.6155666117465,
4993.75,
5165.8844333882535,
-0.06893994829066472,
4900,
4993.75,
4925.337259961238,
171.6009821723565,
4213
],
[
5000,
5000,
4695,
4855,
11833,
40.079526967162046,
-39.59377088578822,
-17.058139263570908,
-22.53563162221731,
4803.1093445876995,
4985,
5166.8906554123005,
-0.0729751877281045,
4869,
4985,
4911.269807968991,
181.1294834457596,
16046
],
[
4855,
4855,
4750,
4785,
7512,
37.129054229946135,
-48.22213325378743,
-23.290938061614213,
-24.93119519217322,
4773.317983037467,
4976,
5178.682016962533,
-0.081463833184298,
4846,
4976,
4886.015846375192,
175.69166319963392,
8534
]
] | no news data |
0 | [
[
5900,
6300,
5860,
6240,
6239977,
49.81393381179035,
159.63477546414106,
209.9239716456552,
-50.28919618151414,
5459.873858755283,
5980.5,
6501.126141244717,
-0.17410789774925728,
6008,
5980.5,
6034.11552198367,
445.46167994941084,
83198681
],
[
6120,
6230,
5870,
6000,
2588686,
45.67203196797777,
146.474831454163,
197.23414360735677,
-50.759312153193775,
5596.8637946729295,
6014.5,
6432.1362053270705,
-0.1388764503540013,
6032,
6014.5,
6027.292417586937,
440.0715599530244,
80609995
],
[
6050,
6200,
5910,
5950,
1460139,
44.835628790387446,
130.5065011733641,
183.88861512055826,
-53.38211394719417,
5673.158877358097,
6034,
6394.841122641903,
-0.11960262599996785,
5990,
6034,
6011.833934069549,
429.3521628135227,
79149856
],
[
6030,
6150,
5620,
5650,
1420345,
40.09152824052279,
92.57682358956572,
165.62625681435975,
-73.04943322479403,
5619.645060005658,
6018.5,
6417.354939994342,
-0.13254297249957372,
5936,
6018.5,
5939.467147255639,
436.5412940411282,
77729511
],
[
5650,
5860,
5520,
5540,
1193245,
38.48361505715857,
53.029904416053796,
143.10698633469855,
-90.07708191864475,
5540.5881796198255,
5992,
6443.4118203801745,
-0.15067150212956426,
5876,
5992,
5859.573717804512,
429.6454873239048,
76536266
],
[
5640,
5710,
5450,
5490,
1004090,
37.742638873907225,
17.4529175488733,
117.9761725775335,
-100.5232550286602,
5468.235917393164,
5971.5,
6474.764082606836,
-0.16855533202941853,
5726,
5971.5,
5785.65897424361,
417.52795251505444,
75532176
],
[
5500,
5560,
5370,
5460,
816191,
37.27884314226119,
-13.01284615104123,
91.77836883181857,
-104.7912149828598,
5395.128072315976,
5948,
6500.871927684024,
-0.18590179142031735,
5618,
5948,
5720.527179394888,
401.27595590683626,
74715985
],
[
5330,
5400,
5190,
5280,
821290,
34.53657636046022,
-51.09271405096297,
63.204152255262265,
-114.29686630622524,
5296.707870396503,
5922.5,
6548.292129603497,
-0.21132701717298352,
5484,
5922.5,
5632.421743515911,
391.8991019134908,
73894695
],
[
5330,
5540,
5230,
5370,
1124830,
37.030770990469804,
-73.16562805744343,
35.93019619272113,
-109.09582425016455,
5229.602400330399,
5901,
6572.397599669601,
-0.2275538382205053,
5428,
5901,
5579.937394812729,
386.0491660625272,
75019525
],
[
5570,
5580,
5340,
5360,
760007,
36.862712257290184,
-90.42314611884558,
10.659527730407785,
-101.08267384925337,
5173.537883374784,
5851.5,
6529.462116625216,
-0.23172250418703455,
5392,
5851.5,
5535.949915850183,
375.61708277234675,
74259518
]
] | no news data |
0 | [
[
1917,
1929,
1892,
1916,
83821,
57.34900580142321,
32.14452346059352,
29.254204400536004,
2.8903190600575144,
1742.5920295741976,
1874.3000000000002,
2006.0079704258028,
-0.14054097041647826,
1937.8000000000002,
1874.3000000000002,
1915.9330754741552,
98.50261614876888,
20641665
],
[
1916,
1916,
1855,
1859,
99187,
51.58370646514545,
25.881993352403924,
28.57976219090959,
-2.6977688385056666,
1742.0501651598747,
1873.9,
2005.7498348401255,
-0.14072238095963002,
1918,
1873.9,
1904.5464603793241,
95.82385785242825,
20542478
],
[
1861,
1865,
1814,
1855,
135445,
51.194758694237294,
20.361412859065922,
26.93609232454086,
-6.5746794654749365,
1745.2205287426548,
1875.4,
2005.5794712573454,
-0.1388284859308364,
1894.2,
1875.4,
1894.6371683034595,
92.62215372011194,
20407033
],
[
1857,
1958,
1848,
1902,
118921,
55.445751903679295,
19.55342058811334,
25.459557977255358,
-5.9061373891420175,
1768.1136963375473,
1883.25,
1998.3863036624527,
-0.12227405141372918,
1887.4,
1883.25,
1896.1097346427678,
93.86342845438966,
20525954
],
[
1892,
1892,
1837,
1838,
79590,
49.16583155803487,
13.592134101320198,
23.086073202068327,
-9.493939100748129,
1777.3474849777103,
1885.7500000000002,
1994.1525150222901,
-0.1149701869519182,
1874,
1885.7500000000002,
1884.4877877142144,
91.80175499336183,
20446364
],
[
1828,
1879,
1827,
1850,
94124,
50.30242977226649,
9.72397934270657,
20.413654430195976,
-10.689675087489405,
1792.956494715443,
1889.55,
1986.143505284557,
-0.10223969229134669,
1860.8000000000002,
1889.55,
1877.5902301713716,
88.95877249383598,
20540488
],
[
1853,
1866,
1783,
1809,
100331,
46.4786567236321,
3.311903912536991,
16.99330432666418,
-13.68140041412719,
1796.3769053736019,
1890.25,
1984.1230946263981,
-0.09932347004512435,
1850.8,
1890.25,
1863.8721841370973,
88.53314588713341,
20440157
],
[
1763,
1932,
1763,
1914,
256171,
55.75465847284423,
6.6265239725173615,
14.919948255834816,
-8.293424283317455,
1806.1867696220554,
1894.8500000000001,
1983.5132303779449,
-0.09358337639174048,
1862.6,
1894.8500000000001,
1873.897747309678,
94.28077832376674,
20696328
],
[
1914,
1999,
1893,
1940,
226349,
57.709215261806584,
11.222006652302525,
14.180359935128358,
-2.9583532828258328,
1814.5998548254536,
1900.2500000000002,
1985.9001451745469,
-0.09014618621186332,
1870.2,
1900.2500000000002,
1887.1181978477425,
95.11786558635482,
20922677
],
[
1940,
1984,
1926,
1947,
153369,
58.244036476965874,
15.252974488005293,
14.394882845703746,
0.858091642301547,
1813.8084453283545,
1901.45,
1989.0915546716456,
-0.09218391719124405,
1892,
1901.45,
1899.0945582781942,
92.46658947304377,
21076046
]
] | no news data |
0 | [
[
24600,
25950,
24300,
24400,
26455,
53.36765443001182,
340.2675130227217,
440.39489035751353,
-100.12737733479184,
23642.295154281004,
24827.5,
26012.704845718996,
-0.09547516630502433,
25010,
24827.5,
24958.780827068374,
799.500311350572,
-3388
],
[
24300,
24400,
22750,
23400,
24476,
42.26385913071265,
192.5513417616603,
390.8261806383429,
-198.27483887668262,
23528.120580230232,
24805,
26081.879419769768,
-0.10295339002376681,
24570,
24805,
24647.0246616547,
860.2502891112455,
-27864
],
[
23400,
23800,
23000,
23400,
5127,
42.263859130712646,
74.6249814658222,
327.5859408038388,
-252.9609593380166,
23371.160801275444,
24767.5,
26163.839198724556,
-0.11275576450788782,
24160,
24767.5,
24397.619729323764,
855.9466970318708,
-27864
],
[
23400,
23550,
22900,
23350,
9852,
41.76001827312222,
-22.606497187225614,
257.5474532056259,
-280.1539503928515,
23158.33298447714,
24677.5,
26196.66701552286,
-0.12312163027234203,
23830,
24677.5,
24188.09578345901,
841.2362186724515,
-37716
],
[
23150,
23500,
22950,
23250,
6807,
40.714602354252754,
-106.5045901810663,
184.73704452828747,
-291.2416347093538,
22961.843134701197,
24610,
26258.156865298803,
-0.13394204512789945,
23560,
24610,
24000.47662676721,
820.4336316244194,
-44523
],
[
23250,
23350,
23000,
23100,
5928,
39.13212395066009,
-182.98879876391948,
111.19187586984609,
-294.18067463376553,
22753.782202507155,
24535,
26316.217797492845,
-0.14519810861975507,
23300,
24535,
23820.381301413767,
786.8312293655323,
-50451
],
[
23250,
23250,
22650,
22700,
5947,
35.20279688470085,
-272.7358134796741,
34.406337999942046,
-307.14215147961613,
22498.102939140394,
24457.5,
26416.897060859606,
-0.1602287282722769,
23160,
24457.5,
23596.305041131014,
773.4861415537086,
-56398
],
[
22500,
22700,
21650,
22150,
17247,
30.646125435806034,
-383.816969584841,
-49.238323517014564,
-334.5786460678264,
22137.841894035155,
24352.5,
26567.158105964845,
-0.1818834292959528,
22910,
24352.5,
23307.04403290481,
793.2371314427295,
-73645
],
[
22600,
22600,
21800,
22100,
3655,
30.26262214113901,
-470.4609868229636,
-133.48285617820437,
-336.97813064475923,
21801.932598190942,
24232.5,
26663.067401809058,
-0.20060393288427175,
22660,
24232.5,
23065.635226323848,
793.7201934825346,
-77300
],
[
22150,
24400,
22150,
23350,
16437,
47.8370247411132,
-433.26799762978044,
-193.4398844685196,
-239.82811316126083,
21715.05868866377,
24170,
26624.94131133623,
-0.20313953755368072,
22680,
24170,
23122.50818105908,
901.3116082337822,
-60863
]
] | no news data |
0 | [
[
19200,
19600,
18950,
19380,
22505,
53.558639946063856,
-61.391471361683216,
-251.5833426777163,
190.1918713160331,
17378.01590964197,
18693,
20007.98409035803,
-0.14069267537131866,
19214,
18693,
19148.701612042336,
623.6782547510227,
106235
],
[
19590,
19590,
18650,
18690,
26424,
43.99685323231174,
-88.28659196067383,
-218.9239925343078,
130.63740057363398,
17374.5155102915,
18689,
20003.4844897085,
-0.1406693231000587,
19066,
18689,
19056.96128963387,
646.2726651259496,
79811
],
[
19500,
19650,
18870,
19060,
31956,
49.23099499077992,
-78.83648311987417,
-190.90649065142108,
112.0700075315469,
17376.829266574834,
18700.5,
20024.170733425166,
-0.14156527723057308,
19102,
18700.5,
19057.5690317071,
668.6817604740961,
111767
],
[
19000,
19000,
18500,
18510,
13044,
42.82385184409347,
-114.40877410648682,
-175.60694734243424,
61.19817323594742,
17431.8217770749,
18723.5,
20015.1782229251,
-0.13797401371806556,
19006,
18723.5,
18948.05522536568,
660.9187775830893,
98723
],
[
18510,
18750,
17830,
17830,
27688,
36.49915727448664,
-195.2200132087455,
-179.5295605156965,
-15.690452693049025,
17396.369546484122,
18713.5,
20030.630453515878,
-0.14076794330466005,
18694,
18713.5,
18724.444180292543,
679.4245791842972,
71035
],
[
18090,
18100,
17680,
18000,
25127,
38.92757657212207,
-242.74767902152234,
-192.17318421686167,
-50.574494804660674,
17426.8657862681,
18722,
20017.1342137319,
-0.13835425849074892,
18418,
18722,
18579.555344234035,
660.8942520997045,
96162
],
[
17840,
18190,
17710,
17900,
32010,
38.006826923812866,
-285.19530689169187,
-210.77760875182773,
-74.41769813986414,
17432.457581519575,
18723.5,
20014.542418480425,
-0.1379060985905867,
18260,
18723.5,
18443.64427538723,
647.9732340925829,
64152
],
[
17400,
17740,
17340,
17410,
36195,
33.789418378518135,
-354.2902255148547,
-239.48013210443315,
-114.81009341042153,
17353.99316569486,
18706.5,
20059.00683430514,
-0.14460287432765498,
17930,
18706.5,
18236.915420309786,
641.6894316573984,
27957
],
[
17340,
17740,
17070,
17600,
32407,
36.72154119754403,
-389.23023041317356,
-269.43015176618127,
-119.80007864699229,
17290.37599033846,
18690,
20089.62400966154,
-0.14977249969625897,
17748,
18690,
18109.53233624783,
643.7116151104414,
60364
],
[
17510,
18390,
17450,
18300,
31448,
46.17828103729563,
-356.32875014361343,
-286.8098714416677,
-69.51887870194571,
17327.178335899363,
18704,
20080.821664100637,
-0.14722216254283965,
17842,
18704,
18147.625868998264,
664.8750711739813,
91812
]
] | no news data |
0 | [
[
3420,
3435,
3380,
3400,
29582,
45.526386779936466,
14.643512279360039,
39.13402094705964,
-24.4905086676996,
3312.214650800638,
3475.5,
3638.785349199362,
-0.09396365944431703,
3447,
3475.5,
3462.112976348679,
79.29596123741875,
-8963
],
[
3385,
3410,
3370,
3405,
26481,
46.254512353392364,
8.522080515051584,
33.011632860658025,
-24.48955234560644,
3311.5276740942163,
3475.25,
3638.9723259057837,
-0.09422189822647792,
3427,
3475.25,
3450.690381078943,
76.48910686331742,
17518
],
[
3410,
3450,
3405,
3410,
17865,
47.01718784516982,
4.02782963970958,
27.21487221646834,
-23.18704257675876,
3312.9367391926057,
3475.75,
3638.5632608073943,
-0.093685254006988,
3411,
3475.75,
3442.552304863155,
74.23988494450903,
35383
],
[
3425,
3425,
3400,
3400,
19672,
45.62276632335452,
-0.3369290761816046,
21.70451195793835,
-22.041441034119956,
3313.6942456511892,
3476,
3638.3057543488108,
-0.09338650998205451,
3403,
3476,
3434.041843890524,
70.72275030561553,
15711
],
[
3410,
3455,
3400,
3420,
32878,
48.88772237923924,
-2.1573305877645907,
16.932143448797763,
-19.089474036562354,
3317.201487617694,
3477.25,
3637.298512382306,
-0.09205464800190147,
3407,
3477.25,
3431.2334751124195,
69.59969671235729,
48589
],
[
3420,
3465,
3420,
3460,
23006,
54.740770152217465,
-0.36810293344615275,
13.472094172348982,
-13.840197105795134,
3324.0963981573886,
3480.25,
3636.4036018426114,
-0.08973700271107612,
3419,
3480.25,
3436.9867800899356,
67.84257551861748,
71595
],
[
3460,
3460,
3410,
3430,
32934,
50.1063485806532,
-1.3552538830999765,
10.50662456125919,
-11.861878444359167,
3326.7431444205395,
3481.25,
3635.7568555794605,
-0.08876515939933101,
3424,
3481.25,
3435.5894240719485,
66.56810583871624,
38661
],
[
3375,
3440,
3360,
3400,
93628,
45.919683650276276,
-4.506380651255313,
7.50402351875629,
-12.010404170011602,
3325.2110388968335,
3480.75,
3636.2889611031665,
-0.08937094655069537,
3422,
3480.75,
3428.471539257559,
67.5275268502365,
-54967
],
[
3400,
3430,
3390,
3405,
16381,
46.71875080691388,
-6.5249970006502735,
4.698219414874977,
-11.22321641552525,
3317.168742304758,
3476,
3634.831257695242,
-0.09138737496849375,
3423,
3476,
3423.7772314060476,
65.56127493236247,
-38586
],
[
3405,
3425,
3400,
3410,
16257,
47.553290478412876,
-7.633314687490383,
2.231912594401905,
-9.865227281892288,
3313.495425726787,
3467.75,
3622.004574273213,
-0.08896522198729041,
3421,
3467.75,
3421.021785124838,
62.66404100862229,
-22329
]
] | no news data |
0 | [
[
6240,
6340,
6180,
6250,
27209,
38.86816708269198,
-157.38420857889923,
-155.83794281599108,
-1.546265762908149,
6187.184493658568,
6433,
6678.815506341432,
-0.07642328815216304,
6266,
6433,
6327.487956736247,
137.6032685101296,
-77719
],
[
6250,
6310,
6210,
6220,
16369,
37.496320234820594,
-156.92430972641978,
-156.05521619807683,
-0.869093528342944,
6159.146512428799,
6417,
6674.853487571201,
-0.08036574336019985,
6264,
6417,
6305.990365388998,
134.91732075940607,
-94088
],
[
6170,
6260,
6160,
6160,
33444,
34.84724271022489,
-159.56200367702513,
-156.7565736938665,
-2.805429983158632,
6123.217946204976,
6405.5,
6687.782053795024,
-0.08813739873390798,
6238,
6405.5,
6276.792292311198,
132.4232264194485,
-127532
],
[
6110,
6200,
6080,
6180,
30604,
36.45872440324353,
-158.21476100382915,
-157.04821115585904,
-1.166549847970117,
6094.5415353364215,
6388.5,
6682.4584646635785,
-0.09202738190923644,
6222,
6388.5,
6257.433833848959,
131.5358531037736,
-96928
],
[
6180,
6300,
6140,
6240,
14837,
41.16055604380965,
-150.56988698917303,
-155.75254632252185,
5.182659333348823,
6083.950296686583,
6372,
6660.049703313417,
-0.09041108076378437,
6210,
6372,
6253.947067079167,
133.56900645350407,
-82091
],
[
6300,
6300,
6020,
6150,
39396,
36.765833119554536,
-150.0439043624301,
-154.61081793050352,
4.566913568073403,
6060.463236948534,
6352,
6643.536763051466,
-0.09179369113711135,
6190,
6352,
6233.157653663334,
144.02836313539666,
-121487
],
[
6100,
6190,
6010,
6180,
12163,
39.099995262738865,
-145.52874527466884,
-152.7944033993366,
7.265658124667766,
6044.2612663123255,
6335.5,
6626.7387336876745,
-0.09193867372351812,
6182,
6335.5,
6222.526122930667,
146.59776576858263,
-109324
],
[
6140,
6180,
6000,
6060,
60492,
33.73568991384852,
-149.90542980392001,
-152.2166086802533,
2.311178876333287,
6010.166966479191,
6312.5,
6614.833033520809,
-0.09578868388778117,
6162,
6312.5,
6190.020898344534,
148.9836396422553,
-169816
],
[
6040,
6200,
6040,
6160,
17197,
40.99996814130534,
-143.64892418092404,
-150.50307178038747,
6.854147599463431,
6006.631056895683,
6292.5,
6578.368943104317,
-0.09086021234940539,
6158,
6292.5,
6184.016718675627,
149.77052252495133,
-152619
],
[
6160,
6300,
6110,
6170,
22533,
41.6883866370278,
-136.31235796141573,
-147.66492901659313,
11.352571055177407,
6015.661408125482,
6272,
6528.338591874518,
-0.0817406224089662,
6144,
6272,
6181.213374940502,
152.64405663031198,
-130086
]
] | no news data |
0 | [
[
43450,
43500,
41250,
41850,
50060,
43.45685465973409,
356.83520934943226,
400.80378968679366,
-43.9685803373614,
40372.81617866692,
42867.5,
45362.18382133308,
-0.11639045063663976,
43800,
42867.5,
43305.610230884304,
1702.9156430172422,
-614598
],
[
41800,
42500,
41650,
41650,
31869,
42.55558798239163,
202.05598606113927,
361.05422896166283,
-158.99824290052356,
40249.26515265268,
42760,
45270.73484734732,
-0.11743380951109998,
43050,
42760,
42974.48818470744,
1641.9930970874393,
-646467
],
[
42050,
42250,
40550,
40750,
33817,
38.66910848269335,
6.69270871491608,
290.1819249123135,
-283.4892161973974,
39987.626150907156,
42652.5,
45317.373849092844,
-0.12495745145503051,
42390,
42652.5,
42529.590547765954,
1646.1364472954792,
-680284
],
[
40700,
41250,
40600,
40800,
18131,
39.00240034444382,
-142.45735426249303,
203.65406907735218,
-346.1114233398452,
39924.377620506595,
42635,
45345.622379493405,
-0.12715479673945843,
41730,
42635,
42183.672438212765,
1574.9838439172306,
-662153
],
[
41200,
43350,
40450,
41900,
69827,
45.96012348869216,
-169.9400833272739,
128.93523859642698,
-298.8753219237009,
40114.730736205194,
42695,
45275.269263794806,
-0.12086985660123227,
41390,
42695,
42126.937950570216,
1669.627855066,
-592326
],
[
41850,
41850,
40200,
40950,
47650,
41.55192491722216,
-265.3189726706041,
50.08439634302076,
-315.4033690136249,
40114.730736205194,
42695,
45275.269263794806,
-0.12086985660123227,
41210,
42695,
41891.550360456175,
1671.797293989857,
-639976
],
[
40600,
40800,
40100,
40150,
26239,
38.22686334598268,
-400.8401085074438,
-40.10050462707216,
-360.73960388037165,
39958.22670318763,
42660,
45361.77329681237,
-0.12666541475913584,
40910,
42660,
41543.24028836494,
1613.0974872762959,
-666215
],
[
40200,
40300,
38400,
38500,
72264,
32.457789206501815,
-634.0735897641498,
-158.8951216544877,
-475.1784681096621,
39180.83242005484,
42462.5,
45744.16757994516,
-0.15456779887878302,
40460,
42462.5,
40934.59223069195,
1633.5905238994178,
-738479
],
[
38550,
39800,
38300,
39400,
31912,
37.957850631250665,
-737.7855925747936,
-274.6732158385489,
-463.11237673624464,
38765.01570033532,
42232.5,
45699.98429966468,
-0.1642092843030688,
40180,
42232.5,
40627.67378455357,
1624.048343620888,
-706567
],
[
39400,
41350,
39400,
40100,
52370,
41.91938722103845,
-754.7931663714553,
-370.69720594513024,
-384.09596042632506,
38522.31294368987,
42065,
45607.68705631013,
-0.16843870468608738,
39820,
42065,
40522.13902764286,
1647.3306047908247,
-654197
]
] | no news data |
0 | [
[
22350,
22350,
21750,
22100,
82374,
26.950864247029692,
-690.714210299775,
-228.81453440423763,
-461.89967589553737,
22100.621650089866,
24890,
27679.378349910134,
-0.22413646845400834,
22790,
24890,
23506.851149937742,
791.905781846438,
-580391
],
[
22800,
23400,
22400,
22700,
83514,
34.396052097747386,
-730.6447144983103,
-329.1805704230522,
-401.46414407525816,
21863.98753465348,
24695,
27526.01246534652,
-0.2292781911598721,
22660,
24695,
23345.480919950194,
828.198226000264,
-496877
],
[
23050,
23200,
22700,
22850,
48433,
36.14815151158268,
-741.6370501011661,
-411.671866358675,
-329.9651837424911,
21668.1501610313,
24532.5,
27396.8498389687,
-0.23351471223631518,
22620,
24532.5,
23246.384735960157,
804.7554955716737,
-448444
],
[
22850,
22950,
22550,
22750,
53042,
35.468071871351,
-749.7747825523948,
-479.29244959741897,
-270.4823329549758,
21470.40875845974,
24385,
27299.59124154026,
-0.2390478770998778,
22590,
24385,
23147.107788768128,
775.8443887451256,
-501486
],
[
23150,
23250,
22450,
22550,
135405,
34.086813989534505,
-763.5604728483413,
-536.1460542476035,
-227.4144186007378,
21300.290268822584,
24207.5,
27114.709731177416,
-0.24019082773334016,
22590,
24207.5,
23027.686231014504,
777.5697895490451,
-636891
],
[
22350,
23900,
22350,
23900,
134075,
48.629364579909975,
-657.9673758112804,
-560.5103185603389,
-97.45705725094149,
21288.222035694558,
24122.5,
26956.777964305442,
-0.23499040019114453,
22950,
24122.5,
23202.148984811603,
832.7433760098276,
-502816
],
[
23200,
23750,
22950,
23750,
120561,
47.37855201156052,
-579.7053496334047,
-564.349324774952,
-15.356024858452656,
21257.90589813233,
24050,
26842.09410186767,
-0.23219077770209323,
23160,
24050,
23311.719187849285,
841.1188491519828,
-623377
],
[
23550,
23900,
23250,
23400,
100185,
44.502233860621004,
-539.7028465067633,
-559.4200291213143,
19.717182614551007,
21200.9226313293,
23970,
26739.0773686707,
-0.23104525395667083,
23270,
23970,
23329.375350279428,
827.4675027839841,
-723562
],
[
23250,
23700,
22750,
23550,
342574,
46.01487920078596,
-490.24558227356465,
-545.5851397517645,
55.33955747819982,
21168.15489795875,
23895,
26621.84510204125,
-0.2282356226860222,
23430,
23895,
23373.500280223543,
836.2198240136995,
-380988
],
[
24300,
24600,
23350,
23400,
113613,
44.70273845101234,
-457.8759811532691,
-528.0433080320654,
70.1673268787963,
21205.79293060469,
23770,
26334.20706939531,
-0.21575154138790997,
23600,
23770,
23378.800224178834,
865.7755508698638,
-494601
]
] | no news data |
0 | [
[
19230,
19390,
19030,
19190,
49966,
35.89874313249447,
-59.135693974996684,
113.69505246096621,
-172.8307464359629,
18524.49231487972,
19880.5,
21236.50768512028,
-0.13641585323510771,
19508,
19880.5,
19689.022261987113,
523.6117129799295,
-836930
],
[
19380,
19550,
19190,
19190,
32806,
35.89874313249447,
-100.50702511085183,
70.85463694660261,
-171.36166205745445,
18502.81983512732,
19873,
21243.18016487268,
-0.1378936411083057,
19374,
19873,
19589.21780958969,
511.92516205279173,
-836930
],
[
19080,
19230,
19000,
19150,
44121,
35.4125398707292,
-134.9659651732909,
29.690516522623913,
-164.6564816959148,
18518.012867601206,
19877.5,
21236.987132398794,
-0.13678653074066593,
19254,
19877.5,
19501.374247671753,
491.78765047759236,
-881051
],
[
19150,
19270,
19010,
19060,
42893,
34.287315048791314,
-167.60512373875463,
-9.768611529651796,
-157.83651220910284,
18504.439238594194,
19873.5,
21242.560761405806,
-0.13777751894792625,
19192,
19873.5,
19413.099398137405,
475.2313897291929,
-923944
],
[
19160,
19300,
18950,
19030,
60622,
33.900633481872966,
-193.66024656082664,
-46.54693853588677,
-147.11330802493987,
18529.288686420532,
19880,
21230.711313579468,
-0.13588645005829658,
19124,
19880,
19336.479518509925,
466.286290462822,
-984566
],
[
18900,
19050,
18490,
18580,
98150,
28.676420497065408,
-247.76428584807945,
-86.7904079983253,
-160.97387784975416,
18363.460930590234,
19830,
21296.539069409766,
-0.14791115173068745,
19002,
19830,
19185.18361480794,
472.98012685833476,
-1082716
],
[
17890,
18440,
17890,
18240,
86643,
25.481309891409182,
-314.4524729153236,
-132.322820981725,
-182.1296519335986,
18137.109774095832,
19764.5,
21391.890225904168,
-0.16467810730392046,
18812,
19764.5,
18996.14689184635,
488.48154636845373,
-1169359
],
[
18100,
18500,
18000,
18120,
77844,
24.446033359839646,
-372.6901981342162,
-180.39629641222325,
-192.29390172199294,
17900.727657739902,
19645.5,
21390.272342260098,
-0.17762564885190985,
18606,
19645.5,
18820.91751347708,
489.30429305642133,
-1247203
],
[
18030,
18490,
18030,
18480,
98178,
33.212699142404134,
-385.3529150648683,
-221.38762014275227,
-163.96529492211602,
17766.248204905227,
19552,
21337.751795094773,
-0.18266691848350788,
18490,
19552,
18752.734010781664,
487.21112926667695,
-1149025
],
[
18300,
18650,
18260,
18400,
80118,
32.315356510768474,
-397.2641273032423,
-256.5629215748503,
-140.70120572839198,
17695.801371734095,
19424.5,
21153.198628265905,
-0.1779915702608464,
18364,
19424.5,
18682.18720862533,
480.26747717620003,
-1229143
]
] | no news data |
0 | [
[
26000,
26250,
25700,
25900,
87023,
36.13763634504496,
-315.44400060400585,
-202.37936732862735,
-113.0646332753785,
26040.777798778,
27042.5,
28044.222201222,
-0.07408502921120465,
26510,
27042.5,
26723.585565361405,
643.2078144222729,
-906137
],
[
26300,
26650,
26225,
26600,
58914,
45.35711160207019,
-311.1089099852288,
-224.12527585994764,
-86.98363412528118,
25994.827216273894,
27012.5,
28030.172783726106,
-0.07534828569929522,
26400,
27012.5,
26698.868452289127,
650.8358276778249,
-847223
],
[
26600,
26850,
26500,
26650,
106727,
45.95725531371393,
-300.1784667940483,
-239.33591404676778,
-60.84255274728051,
25959.5357368489,
26987.5,
28015.4642631511,
-0.0761807698490858,
26400,
26987.5,
26689.094761831304,
629.347554272266,
-740496
],
[
26650,
26800,
26400,
26600,
82400,
45.42003336939267,
-292.182496011279,
-249.90523043967005,
-42.27726557160895,
25925.096401024108,
26967.5,
28009.903598975892,
-0.07730813749705329,
26390,
26967.5,
26671.275809465045,
612.9655861099614,
-822896
],
[
26800,
27200,
26350,
26700,
214946,
46.760476819671595,
-274.610923506134,
-254.84636905296284,
-19.764554453171144,
25966.172763017945,
26982.5,
27998.827236982055,
-0.07533232554300419,
26490,
26982.5,
26677.020647572037,
629.8966156735355,
-607950
],
[
26250,
26350,
25700,
25950,
161552,
39.02028661488014,
-317.5436125860797,
-267.3858177595862,
-50.1577948264935,
25838.93288311822,
26947.5,
28056.06711688178,
-0.08227606396747594,
26500,
26947.5,
26531.61651805763,
656.3325716968544,
-769502
],
[
25450,
26400,
25150,
26250,
124026,
43.079013208992976,
-323.6299802403264,
-278.63465025573424,
-44.99532998459216,
25758.9821438122,
26910,
28061.0178561878,
-0.08554573438779624,
26430,
26910,
26475.29321444611,
698.7373880042219,
-645476
],
[
26000,
26250,
25700,
25800,
124193,
38.89690377136231,
-360.6078468612832,
-295.02928957684406,
-65.57855728443911,
25597.434212271488,
26837.5,
28077.565787728512,
-0.09241291385028502,
26260,
26837.5,
26340.234571556888,
688.1132888610632,
-769669
],
[
25800,
26000,
25650,
25800,
123674,
38.896903771362304,
-385.4696187510781,
-313.1173554116909,
-72.3522633393872,
25464.899601781864,
26757.5,
28050.100398218136,
-0.0966159318485012,
26100,
26757.5,
26232.18765724551,
663.9623396567016,
-769669
],
[
25700,
26400,
25700,
26100,
101213,
43.16307541624628,
-376.6237748613021,
-325.81863930161313,
-50.80513555968895,
25399.536007311533,
26697.5,
27995.463992688467,
-0.09723487163131128,
25980,
26697.5,
26205.75012579641,
666.5364582526515,
-668456
]
] | no news data |
0 | [
[
22100,
22400,
21150,
21900,
695385,
69.79488948386557,
2947.763812871508,
2595.263958652845,
352.49985421866313,
11275.451867793072,
18440.5,
25605.548132206928,
-0.7770991168576696,
23580,
18440.5,
21579.342962556544,
1398.9584675229187,
6394251
],
[
22200,
22300,
20500,
21150,
1114558,
64.92329743652634,
2754.80014012245,
2627.171194946766,
127.6289451756843,
11823.064756634863,
18789.5,
25755.935243365137,
-0.7415242814726455,
22970,
18789.5,
21493.474370045235,
1427.6042912712815,
5279693
],
[
22150,
23650,
21650,
22100,
1266486,
67.97269923699312,
2648.0075174259255,
2631.338459442598,
16.669057983327548,
12490.527744283812,
19201,
25911.472255716188,
-0.698971121891171,
22400,
19201,
21614.77949603619,
1504.203984751904,
6546179
],
[
22100,
22500,
21200,
21400,
510726,
63.58620166371678,
2478.3209040035654,
2600.7349483547914,
-122.41404435122604,
13290.283582940761,
19576.5,
25862.716417059237,
-0.6422206642718808,
21730,
19576.5,
21571.823596828952,
1489.6179858410537,
6035453
],
[
22500,
23350,
22300,
22800,
917991,
68.02987737951703,
2428.813490023047,
2566.3506566884425,
-137.5371666653955,
13824.354538370051,
19946,
26067.64546162995,
-0.6138218651990323,
21870,
19946,
21817.458877463163,
1522.5024154238356,
6953444
],
[
23950,
24200,
22000,
22450,
967113,
65.86585667206084,
2334.426615935481,
2519.9658485378504,
-185.53923260236934,
14490.361586210704,
20302,
26113.638413789296,
-0.5725188073873803,
21980,
20302,
21943.96710197053,
1570.8951000364189,
5986331
],
[
21550,
24250,
21000,
23750,
1264961,
69.71881712486297,
2337.577337195249,
2483.48814626933,
-145.91080907408104,
14989.256034489968,
20674.5,
26359.74396551003,
-0.5499764410757243,
22500,
20674.5,
22305.173681576427,
1690.8311643195318,
7251292
],
[
24200,
24200,
22000,
22450,
830187,
62.16236777782574,
2209.7030893253177,
2428.731134880528,
-219.02804555521016,
15491.354900996426,
20948.5,
26405.645099003574,
-0.5210058093900349,
22570,
20948.5,
22334.138945261144,
1727.2003668681366,
6421105
],
[
22650,
23000,
22000,
22700,
426548,
62.99304529038071,
2104.277931144312,
2363.8404941332847,
-259.5625629889728,
16081.163244149757,
21239,
26396.836755850243,
-0.4856948778991707,
22830,
21239,
22407.311156208914,
1675.2574835204125,
6847653
],
[
23200,
23600,
22200,
22950,
575838,
63.84777387885665,
2017.6425173997159,
2294.600898786571,
-276.9583813868553,
16787.472823129574,
21547,
26306.527176870426,
-0.44178096040009524,
22860,
21547,
22515.848924967133,
1655.596234697526,
7423491
]
] | no news data |
0 | [
[
2690,
2695,
2655,
2655,
28420,
23.145639049914582,
-55.66648526685776,
-47.12896791752365,
-8.53751734933411,
2673.301053103505,
2786,
2898.698946896495,
-0.08090376661629205,
2708,
2786,
2730.513588620232,
42.88742786548604,
-363959
],
[
2655,
2700,
2650,
2675,
24631,
28.326274972197808,
-57.22427408482736,
-49.1480291509844,
-8.076244933842958,
2661.081264410568,
2776,
2890.918735589432,
-0.0827944780903688,
2689,
2776,
2719.4108708961858,
43.395468732237035,
-339328
],
[
2680,
2705,
2670,
2680,
6844,
29.603855035123615,
-57.393775021016154,
-50.79717832499075,
-6.596596696025401,
2648.934998960046,
2768.5,
2888.065001039954,
-0.08637529423150012,
2679,
2768.5,
2711.5286967169486,
42.79579239422011,
-332484
],
[
2680,
2705,
2670,
2680,
8930,
29.60385503512362,
-56.872514785597104,
-52.01224561711203,
-4.860269168485075,
2640.141496422697,
2760.25,
2880.358503577303,
-0.08702726461538125,
2677,
2760.25,
2705.222957373559,
42.238950080347244,
-332484
],
[
2685,
2705,
2660,
2665,
23161,
27.87509345142412,
-57.0125813842219,
-53.01231277053401,
-4.0002686136878935,
2630.360671777885,
2751.5,
2872.639328222115,
-0.08805330054306028,
2671,
2751.5,
2697.1783658988475,
42.436167931751015,
-355645
],
[
2655,
2665,
2645,
2650,
33046,
26.225791682289437,
-57.669185341728735,
-53.943687284772956,
-3.7254980569557787,
2616.876739978828,
2744.25,
2871.623260021172,
-0.09282919560621078,
2670,
2744.25,
2687.742692719078,
40.833584508054514,
-388691
],
[
2650,
2660,
2620,
2645,
32528,
25.68035020100605,
-57.925280347277294,
-54.74000589727383,
-3.1852744500034618,
2604.9057356049616,
2736.25,
2867.5942643950384,
-0.09600311696302488,
2664,
2736.25,
2679.1941541752626,
40.77404275747919,
-421219
],
[
2625,
2655,
2625,
2645,
21219,
25.68035020100605,
-57.46580742743845,
-55.28516620330676,
-2.1806412241316906,
2596.3311654473714,
2727.5,
2858.6688345526286,
-0.09618246346663875,
2657,
2727.5,
2672.3553233402104,
40.00446827480211,
-421219
],
[
2650,
2685,
2640,
2675,
13622,
35.07635193301482,
-54.05777813209579,
-55.03968858906457,
0.9819104569687767,
2595.9728232924813,
2719.75,
2843.5271767075187,
-0.09102099583235129,
2656,
2719.75,
2672.8842586721685,
40.3612919694591,
-407597
],
[
2690,
2965,
2675,
2750,
1441379,
51.563254759263465,
-44.78872067127668,
-52.989495005506996,
8.200774334230317,
2598.883197861742,
2717,
2835.116802138258,
-0.0869464866678382,
2673,
2717,
2688.307406937735,
58.19262825735488,
1033782
]
] | no news data |
0 | [
[
3205,
3240,
3165,
3190,
172567,
30.763529250887206,
-28.761453385794994,
-8.290994691293305,
-20.470458694501687,
3167.2933855453243,
3307.5,
3447.7066144546757,
-0.0847810215901289,
3228,
3307.5,
3265.927244250774,
75.89913785661096,
-1847680
],
[
3205,
3240,
3200,
3205,
128114,
33.64521539488107,
-32.60617337962685,
-13.154030428960015,
-19.45214295066684,
3155.8416877299123,
3303.25,
3450.6583122700877,
-0.08925047287979272,
3216,
3303.25,
3253.7417954006196,
74.0491994382816,
-1719566
],
[
3195,
3235,
3190,
3210,
91421,
34.622017749337004,
-34.84797766676411,
-17.492819876520834,
-17.355157790243275,
3146.0980286911417,
3299.25,
3452.4019713088583,
-0.09284047665915482,
3205,
3299.25,
3244.9934363204957,
71.97425662126149,
-1628145
],
[
3230,
3230,
3190,
3190,
69444,
32.55744833686514,
-37.802690681851345,
-21.554794037586937,
-16.247896644264408,
3134.1106523917633,
3294.75,
3455.3893476082367,
-0.09751231359480184,
3200,
3294.75,
3233.994749056397,
69.69038114831424,
-1697589
],
[
3195,
3220,
3190,
3200,
110710,
34.6556154412057,
-38.88911608476201,
-25.021658447021952,
-13.867457637740056,
3126.211802786058,
3291.75,
3457.288197213942,
-0.10057762419013723,
3199,
3291.75,
3227.1957992451175,
66.85535392343465,
-1586879
],
[
3250,
3255,
3150,
3190,
243238,
33.53216890664814,
-40.09484406613319,
-28.036295570844203,
-12.058548495288989,
3115.587080606391,
3287.25,
3458.912919393609,
-0.1044416575518194,
3199,
3287.25,
3219.756639396094,
69.57997150033218,
-1830117
],
[
3150,
3190,
3140,
3165,
171920,
30.840481428959762,
-42.576883435399395,
-30.94441314375524,
-11.632470291644154,
3102.2361116469065,
3282.25,
3462.2638883530935,
-0.1096893218695063,
3191,
3282.25,
3208.8053115168755,
68.1814021074513,
-2002037
],
[
3160,
3200,
3135,
3160,
180988,
30.3163329425893,
-44.435154924877224,
-33.64256149997964,
-10.792593424897582,
3087.2156659720918,
3274.25,
3461.2843340279082,
-0.11424560374309124,
3181,
3274.25,
3199.0442492135007,
67.95415909977622,
-2183025
],
[
3185,
3260,
3180,
3215,
157691,
41.99461296422888,
-40.99721771663462,
-35.113492743310644,
-5.883724973323979,
3081.465848566642,
3269.5,
3457.534151433358,
-0.11502318484989028,
3186,
3269.5,
3202.2353993708007,
70.2431477355065,
-2025334
],
[
3180,
3240,
3180,
3185,
189502,
38.23098549811171,
-40.22963480172575,
-36.136721154993666,
-4.092913646732086,
3078.886358786198,
3258.25,
3437.613641213802,
-0.11009814545464719,
3183,
3258.25,
3198.7883194966407,
69.51149432582747,
-2214836
]
] | no news data |
0 | [
[
294500,
295000,
289000,
294500,
43189,
46.92260292793482,
-6464.673536960618,
-3131.456207478337,
-3333.2173294822805,
292734.00691635,
318375,
344015.99308365,
-0.16107416149917558,
302700,
318375,
306230.14182026946,
11068.296232513216,
-276036
],
[
294000,
299000,
288000,
297000,
45028,
48.59223654950358,
-6943.771907140152,
-3893.9193474107005,
-3049.852559729451,
290094.83114367793,
317450,
344805.16885632207,
-0.1723431649476898,
300000,
317450,
304384.1134562156,
11063.417930190844,
-231008
],
[
300000,
302500,
294000,
302000,
36033,
51.8542391158451,
-6841.142175433051,
-4483.363913015171,
-2357.77826241788,
288563.1125346801,
316025,
343486.8874653199,
-0.1737956646804518,
299200,
316025,
303907.29076497245,
10880.316649462928,
-194975
],
[
298500,
303000,
295500,
297500,
72058,
48.849916239330454,
-7041.746890757291,
-4995.040508563596,
-2046.7063821936954,
286611.1935720546,
314375,
342138.8064279454,
-0.176628589601243,
297300,
314375,
302625.83261197794,
10638.865460215577,
-267033
],
[
297000,
299000,
285500,
285500,
97288,
41.88144637843437,
-8075.93295671494,
-5611.2189981938645,
-2464.7139585210753,
282297.36853607924,
312400,
342502.63146392076,
-0.1927185112927065,
295300,
312400,
299200.6660895824,
10843.232213057321,
-364321
],
[
281000,
283000,
271000,
275000,
143951,
36.91879410251157,
-9631.76610859955,
-6415.328420275002,
-3216.4376883245477,
276803.729962392,
309450,
342096.270037608,
-0.2109954437719049,
291400,
309450,
294360.5328716659,
11104.429912124657,
-508272
],
[
265500,
273000,
265500,
268000,
114750,
34.024286925152786,
-11299.364548297192,
-7392.13564587944,
-3907.2289024177517,
270510.44502971973,
306250,
341989.55497028027,
-0.23340117531611604,
285600,
306250,
289088.42629733274,
10989.827775544325,
-623022
],
[
265500,
268000,
260000,
266000,
137739,
33.22282963801044,
-12636.664014746377,
-8441.041319652828,
-4195.622695093549,
265460.30755912757,
302800,
340139.69244087243,
-0.24662940846018777,
278400,
302800,
284470.7410378662,
10776.26864871973,
-760761
],
[
265500,
272500,
262000,
272500,
146761,
38.30889507040533,
-13021.879676326236,
-9357.20899098751,
-3664.670685338726,
262671.6116427125,
299875,
337078.3883572875,
-0.24812597487144647,
273400,
299875,
282076.592830293,
10756.535173811179,
-614000
],
[
271000,
272500,
266000,
270000,
50908,
37.13730508235939,
-13374.71952883096,
-10160.7110985562,
-3214.00843027476,
259960.81353048538,
296975,
333989.1864695146,
-0.24927476366370652,
270300,
296975,
279661.2742642344,
10452.49694711038,
-664908
]
] | no news data |
0 | [
[
33650,
33750,
32400,
32800,
20360,
50.28116840710607,
1164.9284050228598,
1419.4014304873845,
-254.47302546452465,
28089.705061599958,
32705,
37320.29493840004,
-0.282237880348573,
33900,
32705,
33654.0678221217,
1539.1051767205759,
75834
],
[
32800,
33800,
32000,
33400,
29753,
53.4685649489708,
1071.0059844991993,
1349.7223412897476,
-278.7163567905484,
28748.271951175597,
32945,
37141.7280488244,
-0.2547717740977023,
33830,
32945,
33603.254257697365,
1557.7405212405347,
105587
],
[
33400,
34050,
32900,
33800,
20114,
55.5160103910781,
1017.1236779977626,
1283.2026086313508,
-266.07893063358824,
29453.759007295863,
33192.5,
36931.24099270414,
-0.2252762517257897,
33590,
33192.5,
33642.6034061579,
1528.6161982947822,
125701
],
[
33800,
34250,
32650,
32800,
16220,
49.63588783439092,
883.5449628983697,
1203.2710794847546,
-319.72611658638493,
30178.454320669138,
33380,
36581.54567933086,
-0.19182418689819425,
33270,
33380,
33474.082724926324,
1533.7150412737262,
109481
],
[
32800,
33050,
31950,
32650,
35360,
48.80091558427294,
756.8545739982983,
1113.9877783874635,
-357.13320438916526,
30951.455437897675,
33547.5,
36143.544562102325,
-0.15476828747908633,
33090,
33547.5,
33309.266179941056,
1502.7353954684602,
74121
],
[
32650,
32750,
31650,
32150,
26859,
46.02182011077603,
609.084559059509,
1013.0071345218727,
-403.9225754623636,
31465.21246810371,
33645,
35824.78753189629,
-0.1295757189416728,
32960,
33645,
33077.41294395285,
1473.9685815064274,
47262
],
[
31850,
32800,
31200,
31500,
32824,
42.62358438858807,
434.5173444030879,
897.3091764981157,
-462.79183209502776,
31713.332258160488,
33685,
35656.66774183951,
-0.11706502846011649,
32580,
33685,
32761.93035516228,
1482.9708256845397,
14438
],
[
31550,
31950,
30950,
31400,
34838,
42.108438575137896,
284.81918654516994,
774.8111785075266,
-489.9919919623567,
31386.932360306735,
33505,
35623.06763969326,
-0.12643292879828463,
32100,
33505,
32489.544284129825,
1448.4729095642153,
-20400
],
[
31400,
31950,
31200,
31450,
26653,
42.4827499352763,
168.27710632549497,
653.5043640711203,
-485.22725774562537,
31085.069664721465,
33377.5,
35669.930335278535,
-0.1373638130644018,
31830,
33377.5,
32281.63542730386,
1398.581987452486,
6253
],
[
31450,
31650,
30350,
31300,
31724,
41.61347400182429,
63.085708930299006,
535.4206330429562,
-472.3349241126572,
30799.173878101967,
33272.5,
35745.82612189803,
-0.14867089169121847,
31560,
33272.5,
32085.30834184309,
1391.5404169201656,
-25471
]
] | no news data |
0 | [
[
3700,
3710,
3550,
3615,
237253,
45.418004990144425,
-225.9646064632193,
-222.47897053947284,
-3.4856359237464574,
3596.211256352941,
3957.75,
4319.288743647059,
-0.1826991313989308,
3790,
3957.75,
3855.272555314732,
244.8519744132293,
1165939
],
[
3620,
3750,
3615,
3650,
244908,
46.57915199622445,
-229.43234437521005,
-223.86964530662027,
-5.5626990685897795,
3556.125359701457,
3934.5,
4312.874640298543,
-0.19233683583608754,
3738,
3934.5,
3814.2180442517856,
237.00540481228435,
1410847
],
[
3720,
3790,
3550,
3585,
250697,
44.6782322653677,
-234.71980462676765,
-226.03967717064975,
-8.680127456117901,
3512.6064849218415,
3921,
4329.393515078158,
-0.2083108977700374,
3670,
3921,
3768.374435401429,
237.21930446854975,
1160150
],
[
3640,
3690,
3510,
3555,
210970,
43.789973574418475,
-238.58069451471965,
-228.54788063946373,
-10.032813875255925,
3462.1986094179624,
3902,
4341.801390582037,
-0.22542357282523698,
3626,
3902,
3725.699548321143,
233.13221129222478,
949180
],
[
3690,
3960,
3650,
3785,
615456,
51.71572524830036,
-220.5391615834601,
-226.946136828263,
6.406975244802908,
3453.5897679165564,
3896.5,
4339.410232083444,
-0.2273374731597298,
3638,
3896.5,
3737.5596386569146,
245.40848191420872,
1564636
],
[
3970,
4105,
3745,
3835,
711978,
53.25868449172149,
-199.90218664776148,
-221.5373467921627,
21.635160144401226,
3455.27476565133,
3897.5,
4339.72523434867,
-0.22692763789540465,
3682,
3897.5,
3757.0477109255316,
253.59359034890812,
2276614
],
[
3680,
3915,
3650,
3740,
224492,
49.99002005924083,
-189.03387652266656,
-215.03665273826348,
26.002776215596924,
3450.1660339417913,
3895.25,
4340.333966058209,
-0.2285265213058,
3700,
3895.25,
3753.6381687404255,
254.40833389541467,
2052122
],
[
3820,
3820,
3200,
3380,
1118692,
39.977210277658045,
-207.08253523921485,
-213.44582923845377,
6.36329399923892,
3370.8182386651165,
3872,
4373.181761334883,
-0.25887487672256365,
3659,
3872,
3678.9105349923407,
280.5220243314565,
933430
],
[
3390,
3445,
3300,
3415,
233234,
41.21010381187175,
-216.07128454432586,
-213.9709202996282,
-2.1003642446976585,
3321.361563787155,
3830.75,
4340.138436212845,
-0.2659471049861489,
3631,
3830.75,
3626.1284279938727,
270.8418797363525,
1166664
],
[
3410,
3470,
3342,
3395,
286783,
40.6956995578337,
-222.2468427230383,
-215.62610478431023,
-6.62073793872807,
3291.058262705355,
3785.5,
4279.941737294645,
-0.2612292892852436,
3553,
3785.5,
3579.9027423950984,
260.638888326613,
879881
]
] | no news data |
0 | [
[
273000,
276000,
267000,
268500,
219494,
53.22143177962683,
-2510.159269241849,
79.24136619711703,
-2589.4006354389658,
271847.52814212826,
285050,
298252.47185787174,
-0.09263267397208731,
276900,
285050,
279476.9313879915,
8819.00377943476,
-195449
],
[
269500,
274000,
269000,
270000,
138077,
54.30215580807875,
-3212.0731331019197,
-579.0215336626903,
-2633.0515994392294,
269430.1872584297,
284200,
298969.8127415703,
-0.10393956890619487,
273500,
284200,
277581.5451103932,
8581.932080903707,
-57372
],
[
270000,
270000,
263500,
266000,
228946,
50.92353215792796,
-4044.4891445809044,
-1272.1150558463332,
-2772.374088734571,
266399.2620808152,
283250,
300100.7379191848,
-0.1189813798353736,
270400,
283250,
275265.23608831456,
8433.222646553442,
-286318
],
[
269000,
275000,
267000,
268000,
136046,
52.514418646135915,
-4491.031727425347,
-1915.898390162136,
-2575.1333372632107,
264281.49051677313,
282450,
300618.50948322687,
-0.1286493856132191,
268800,
282450,
273812.18887065165,
8473.706743228197,
-150272
],
[
269500,
272500,
265000,
267500,
235090,
52.06006367674432,
-4829.593218515161,
-2498.6373558327414,
-2330.95586268242,
262387.8013427683,
281750,
301112.1986572317,
-0.1374424039555045,
268000,
281750,
272549.75109652133,
8404.15626156904,
-385362
],
[
270000,
275500,
269000,
272500,
176765,
56.14616371166385,
-4640.949449784763,
-2927.099774623146,
-1713.8496751616167,
261440.7026646729,
281225,
301009.29733532714,
-0.14070084334840163,
268800,
281225,
272539.8008772171,
8375.287957171251,
-208597
],
[
270000,
286000,
269000,
284000,
257638,
63.79059890021551,
-3522.8843950839364,
-3046.256698715304,
-476.6276963686323,
261548.40547845434,
280900,
300251.59452154563,
-0.13778280186219755,
271600,
280900,
274831.84070177365,
8991.338817373306,
49041
],
[
280500,
280500,
269500,
271500,
271740,
52.98006475669924,
-3603.9116668130737,
-3157.787692334858,
-446.1239744782156,
260829.69390609523,
279875,
298920.3060939048,
-0.13609865900065937,
272700,
279875,
274165.4725614189,
9384.814616132357,
-222699
],
[
275000,
281000,
271500,
278000,
154640,
57.05560331272604,
-3107.805835070263,
-3147.791320881939,
39.98548581167597,
260825.99489203593,
279275,
297724.0051079641,
-0.1321207061710793,
274700,
279275,
274932.3780491351,
9393.042143551475,
-68059
],
[
277000,
277500,
271000,
273000,
203083,
53.23327903488816,
-3082.562738005945,
-3134.7456043067405,
52.18286630079547,
260641.54231209814,
278350,
296058.45768790186,
-0.12723878345896789,
275800,
278350,
274545.9024393081,
9222.110561869227,
-271142
]
] | no news data |
0 | [
[
8060,
8060,
7640,
7720,
99342,
46.69962892091367,
30.653378734949,
-25.24580677679169,
55.89918551174069,
7109.0886863535825,
7777.5,
8445.911313646417,
-0.17188333362813682,
8124,
7777.5,
8001.307331353581,
272.1502003304996,
847419
],
[
7890,
8010,
7870,
7910,
19472,
52.00942758765128,
23.30025686287172,
-15.536594048859008,
38.83685091173073,
7119.738034139567,
7789,
8458.261965860433,
-0.17184798199009696,
8042,
7789,
7983.045865082865,
273.4251860211782,
866891
],
[
7910,
8100,
7850,
7850,
37106,
50.305141384439956,
12.487409164087694,
-9.93179340626967,
22.419202570357363,
7185.665084845238,
7816,
8446.33491515476,
-0.161293478801116,
7970,
7816,
7956.436692066292,
271.7519584482369,
829785
],
[
7870,
8130,
7870,
7970,
55927,
53.58132245489225,
13.446147757187646,
-5.2562051735782065,
18.70235293076585,
7267.591208857557,
7850,
8432.408791142443,
-0.1483844053866097,
7912,
7850,
7959.149353653034,
272.3411042733628,
885712
],
[
8340,
8600,
8210,
8330,
297121,
61.732068521437846,
42.76201249244241,
4.347438359625916,
38.41457413281649,
7331.494255032758,
7899.5,
8467.505744967242,
-0.14380802455022274,
7956,
7899.5,
8033.319482922428,
297.8881682538369,
1182833
],
[
8490,
8830,
8400,
8620,
420566,
66.79081583544036,
88.37686933638815,
21.153324554978365,
67.22354478140979,
7367.578510265959,
7962.5,
8557.42148973404,
-0.14943082944654085,
8136,
7962.5,
8150.655586337943,
312.32472766427713,
1603399
],
[
8270,
8470,
8250,
8450,
96285,
61.6462331637469,
109.54660766897905,
38.8319811777785,
70.71462649120055,
7416.577709893392,
8009.5,
8602.422290106608,
-0.14805475750211816,
8244,
8009.5,
8210.524469070355,
316.4443899739716,
1507114
],
[
8780,
8780,
8160,
8220,
217947,
55.4259501216146,
106.53661225811538,
52.37290739384588,
54.163704864269505,
7489.500700014679,
8044,
8598.499299985322,
-0.137866558922258,
8318,
8044,
8212.419575256285,
338.12693354725934,
1289167
],
[
8250,
8530,
8250,
8500,
84341,
60.63362545901757,
125.30044363412617,
66.95841464190194,
58.34202899222423,
7524.655711636934,
8085.5,
8646.344288363067,
-0.13872841218553372,
8424,
8085.5,
8269.935660205028,
336.1178668653123,
1373508
],
[
8480,
8490,
8340,
8370,
53000,
57.2871399301233,
128.2031554685036,
79.20736280722228,
48.99579266128133,
7573.232320685277,
8118.5,
8663.767679314722,
-0.13432719820526515,
8432,
8118.5,
8289.948528164023,
323.5380192320757,
1320508
]
] | no news data |
0 | [
[
12300,
12370,
12100,
12320,
34807,
42.547643623819795,
-129.31330254054228,
-108.2108032141534,
-21.10249932638888,
12079.629899298401,
12544.5,
13009.370100701599,
-0.07411536541139127,
12386,
12544.5,
12486.863380596415,
269.7302822732763,
-26439
],
[
12270,
12455,
12270,
12280,
12087,
41.474260831492124,
-139.00648270840975,
-114.36993911300468,
-24.636543595405072,
12054.68469887272,
12534,
13013.31530112728,
-0.07648241600882091,
12332,
12534,
12445.490704477132,
263.67811925375656,
-38526
],
[
12280,
12380,
12190,
12270,
29797,
41.19446408182347,
-145.8144559714583,
-120.65884248469541,
-25.15561348676289,
12053.049553461602,
12533.5,
13013.950446538398,
-0.07666660494489136,
12306,
12533.5,
12410.392563581707,
258.41539644991684,
-68323
],
[
12370,
12370,
12120,
12180,
15239,
38.66619857144355,
-156.66612213514236,
-127.86029841478481,
-28.80582372035755,
12029.169230052232,
12526.5,
13023.830769947768,
-0.07940458547044557,
12272,
12526.5,
12364.314050865367,
257.8142967034942,
-83562
],
[
12180,
12240,
12010,
12150,
31841,
37.83268173152697,
-165.77593326469287,
-135.4434253847664,
-30.332507879926453,
12029.169230052232,
12526.5,
13023.830769947768,
-0.07940458547044557,
12240,
12526.5,
12321.451240692295,
255.8275612246732,
-115403
],
[
12230,
12230,
11850,
12120,
96640,
36.97432495779743,
-173.41722764522638,
-143.03818583685842,
-30.37904180836796,
12004.391009020454,
12520,
13035.608990979546,
-0.08236565351110965,
12200,
12520,
12281.160992553836,
264.69702113719654,
-212043
],
[
11950,
12090,
11880,
12000,
24870,
33.682410433209775,
-187.00038161692464,
-151.83062499287166,
-35.16975662405298,
11927.214089471412,
12485.5,
13043.785910528588,
-0.08942948388588169,
12144,
12485.5,
12224.92879404307,
262.9329481988254,
-236913
],
[
11950,
12110,
11750,
12000,
39425,
33.682410433209775,
-195.51139533700916,
-160.56677906169918,
-34.94461627530998,
11860.410677396938,
12453,
13045.589322603062,
-0.09517213885859827,
12090,
12453,
12179.943035234455,
269.86630904176644,
-236913
],
[
11990,
12150,
11980,
12130,
24939,
40.3544389991759,
-189.58114801984266,
-166.3696528533279,
-23.211495166514766,
11826.668987933937,
12425,
13023.331012066063,
-0.09631082689192155,
12080,
12425,
12169.954428187564,
262.73300125306884,
-211974
],
[
12180,
12210,
12060,
12210,
29262,
44.08270295832619,
-176.39270755174948,
-168.3742637930122,
-8.018443758737277,
11819.202365361154,
12394.5,
12969.797634638846,
-0.09283111616262793,
12092,
12394.5,
12177.963542550051,
254.68064402070678,
-182712
]
] | no news data |
0 | [
[
7350,
7350,
7150,
7240,
414081,
55.07083037804888,
301.2608748226521,
303.35869754573315,
-2.0978227230810376,
5982.544386578265,
7016.5,
8050.455613421735,
-0.29472118960214766,
7440,
7016.5,
7351.9314610737,
303.2014459126629,
1190920
],
[
7250,
7680,
7250,
7540,
650267,
61.29500782595242,
298.87281509135664,
302.4615210548579,
-3.5887059635012406,
6020.985414610555,
7062.5,
8104.014585389445,
-0.29494218347311707,
7432,
7062.5,
7389.54516885896,
312.9727712046156,
1841187
],
[
7580,
7650,
7410,
7420,
312810,
57.843170371254224,
284.02322054300475,
298.77386095248727,
-14.750640409482514,
6117.534174195487,
7115.5,
8113.465825804513,
-0.28050476447319594,
7390,
7115.5,
7395.636135087168,
307.76043040428596,
1528377
],
[
7500,
7540,
7280,
7280,
350803,
54.02092370194364,
257.9840997938054,
290.6159087207509,
-32.631808926945496,
6227.391362116578,
7161.5,
8095.608637883422,
-0.26086954908424814,
7366,
7161.5,
7372.508908069735,
304.3489710896941,
1177574
],
[
7330,
7850,
7280,
7540,
1083839,
59.388144374734914,
255.38383026330757,
283.5694930292622,
-28.185662765954646,
6355.451193264005,
7221,
8086.548806735995,
-0.23973100865143185,
7404,
7221,
7406.007126455788,
323.3240445832874,
2261413
],
[
7570,
7580,
7300,
7360,
594779,
54.63335865133401,
236.07725065664,
274.0710445547378,
-37.993793898097806,
6496.22330818441,
7269.5,
8042.77669181559,
-0.21274549606316537,
7428,
7269.5,
7396.805701164631,
320.22946997019545,
1666634
],
[
7200,
7590,
7000,
7330,
636441,
53.85938527873881,
215.867511641085,
262.43033797200724,
-46.562826330922235,
6646.517691935624,
7314,
7981.482308064376,
-0.18252182337007833,
7386,
7314,
7383.4445609317045,
339.498793543753,
1030193
],
[
7360,
7470,
7110,
7240,
604791,
51.502168244051774,
190.39415472985183,
248.02310132357616,
-57.62894659372432,
6834.089865311633,
7355,
7875.910134688367,
-0.141647895224573,
7350,
7355,
7354.755648745364,
340.9631654334849,
425402
],
[
7240,
7350,
7200,
7290,
295983,
52.73967356211828,
172.2552664976356,
232.86953435838808,
-60.61426786075248,
6926.8830479719545,
7379.5,
7832.1169520280455,
-0.12266873149347395,
7352,
7379.5,
7341.804518996291,
327.32293933109315,
721385
],
[
7280,
7550,
7220,
7230,
598646,
51.05607665333312,
151.2945390621653,
216.55453529914354,
-65.25999623697822,
7009.014815598061,
7398,
7786.985184401939,
-0.10515955242009693,
7290,
7398,
7319.443615197033,
327.5141579503008,
122739
]
] | no news data |
0 | [
[
2970,
3000,
2910,
2980,
16833,
56.13163391236268,
1.2677231536968065,
11.667497793873968,
-10.399774640177162,
2941.100941275631,
3020.5,
3099.899058724369,
-0.05257345388138973,
3005,
3020.5,
3012.2261433639965,
104.34010379521344,
564744
],
[
2980,
3010,
2960,
3000,
5827,
58.156085466850215,
-0.11523522547486209,
9.310951190004202,
-9.426186415479064,
2939.2246875994783,
3018.25,
3097.2753124005217,
-0.05236498792381126,
3000,
3018.25,
3009.7809146911973,
100.45866780984105,
570571
],
[
3015,
3015,
2945,
2945,
6487,
51.163559925331874,
-5.584900790632219,
6.331780793876918,
-11.916681584509137,
2943.2858561499415,
3019,
3094.7141438500585,
-0.05015842586953194,
2983,
3019,
2996.824731752958,
98.2830486805667,
564084
],
[
2945,
2945,
2915,
2945,
9298,
51.163559925331874,
-9.806605711589327,
3.1041034927836693,
-12.910709204372996,
2933.9236276825745,
3016.25,
3098.5763723174255,
-0.054588560177323144,
2968,
3016.25,
2986.4597854023664,
93.40568806052622,
564084
],
[
2945,
2950,
2915,
2950,
16404,
51.77490812909395,
-12.6035926928339,
-0.03743574433984431,
-12.566156948494054,
2932.864093513281,
3016,
3099.135906486719,
-0.055129911463341376,
2964,
3016,
2979.167828321893,
89.23385319906006,
580488
],
[
2950,
2990,
2910,
2990,
11678,
56.46964758719176,
-11.460450382493946,
-2.3220386719706645,
-9.13841171052328,
2930.4410066375867,
3014.25,
3098.0589933624133,
-0.05560852176323349,
2966,
3014.25,
2981.3342626575145,
88.57429225627006,
592166
],
[
2950,
2965,
2905,
2950,
10482,
51.11119770424672,
-13.625105832997633,
-4.582652104176058,
-9.042453728821574,
2923.2969199608006,
3011.75,
3100.2030800391994,
-0.0587386602733955,
2956,
3011.75,
2975.0674101260115,
88.31898566653648,
581684
],
[
2920,
2960,
2905,
2915,
17939,
46.9161296557839,
-17.957811888714332,
-7.2576840610837134,
-10.700127827630618,
2908.7627579728965,
3007.25,
3105.7372420271035,
-0.06549986999890502,
2950,
3007.25,
2963.053928100809,
85.93905811892674,
563745
],
[
2915,
2985,
2915,
2985,
7528,
54.890644223852355,
-15.56368914730956,
-8.918885078328882,
-6.644804068980678,
2907.1767752958763,
3004,
3100.8232247041237,
-0.06446286598144056,
2958,
3004,
2967.4431424806476,
84.80055396757483,
571273
],
[
2985,
3005,
2940,
2940,
19339,
49.71970561498795,
-17.100331567607554,
-10.555174376184617,
-6.545157191422938,
2901.885643007141,
2997.5,
3093.114356992859,
-0.06379606805194932,
2956,
2997.5,
2961.954513984518,
83.38622868417663,
551934
]
] | no news data |
0 | [
[
29800,
30000,
29550,
29850,
10108,
41.46921294994445,
-68.08029030358011,
1.9696244047905562,
-70.04991470837066,
29225.279812934605,
30007.5,
30789.720187065395,
-0.05213497872634477,
29800,
30007.5,
29918.38559626481,
553.9898363264568,
-104626
],
[
30050,
30900,
29500,
30800,
19488,
55.6511733782216,
4.211396737995528,
2.4179788714315507,
1.7934178665639777,
29243.21166713093,
30070,
30896.78833286907,
-0.05499091006777982,
29960,
30070,
30094.70847701185,
614.41913373171,
-85138
],
[
30900,
31700,
30700,
31000,
28281,
57.960576410294244,
76.75660571087792,
17.285704239320825,
59.4709014715571,
29355.377104511925,
30162.5,
30969.622895488075,
-0.053518302228799025,
30200,
30162.5,
30275.76678160948,
641.960624179445,
-56857
],
[
31000,
31000,
30300,
30300,
9028,
48.45078221117176,
76.87884515446422,
29.204332422349506,
47.67451273211471,
29433.524938406463,
30197.5,
30961.475061593537,
-0.05059856356278084,
30350,
30197.5,
30280.613425287585,
646.1062938809132,
-65885
],
[
30300,
30800,
30300,
30600,
5399,
52.07961237704608,
100.03012853443215,
43.36949164476604,
56.66063688966611,
29461.80311781445,
30232.5,
31003.19688218555,
-0.05098466102277692,
30510,
30232.5,
30344.49074023007,
635.6701300322765,
-60486
],
[
30700,
30700,
29900,
30000,
7511,
45.222876432023746,
69.1654060710498,
48.5286745300228,
20.636731541027004,
29474.628002735364,
30237.5,
31000.371997264636,
-0.0504586686905092,
30540,
30237.5,
30275.592592184057,
647.4079778871138,
-67997
],
[
29800,
29950,
29500,
29750,
4402,
42.70024671339248,
24.252413758473267,
43.673422375712896,
-19.42100861723963,
29421.539889239273,
30215,
31008.460110760727,
-0.05252094064277523,
30330,
30215,
30170.474073747246,
636.8788366094628,
-72399
],
[
29750,
30050,
29100,
29300,
17828,
38.533553073452794,
-47.10964476286972,
25.516808947996374,
-72.62645371086609,
29277.104060993253,
30170,
31062.895939006747,
-0.05919098037830604,
29990,
30170,
29996.379258997797,
659.2446339945012,
-90227
],
[
29100,
29950,
29100,
29850,
8251,
45.529655605088095,
-58.608583550099866,
8.691730448377127,
-67.300313998477,
29252.742258226433,
30132.5,
31012.257741773567,
-0.05839261540022013,
29900,
30132.5,
29967.10340719824,
672.8700172806083,
-81976
],
[
29800,
30000,
29600,
29850,
16034,
45.52965560508809,
-66.94981953952447,
-6.436579549203192,
-60.513239990321274,
29232.097750966885,
30097.5,
30962.902249033115,
-0.05750658686157424,
29750,
30097.5,
29943.682725758594,
653.3793017605649,
-81976
]
] | no news data |
0 | [
[
5260,
5270,
5170,
5190,
75452,
23.80294229248996,
-44.27512286124875,
-12.574173278993735,
-31.700949582255014,
5226.128700981712,
5406,
5585.871299018288,
-0.0665450606800916,
5272,
5406,
5311.676854708191,
83.44837322582529,
-293867
],
[
5190,
5190,
5130,
5160,
32456,
22.095907737307,
-54.90982892885131,
-21.041304408965253,
-33.86852451988606,
5182.212989816427,
5391.5,
5600.787010183573,
-0.07763591215193298,
5236,
5391.5,
5281.341483766553,
81.77348942398064,
-326323
],
[
5200,
5200,
5140,
5160,
24126,
22.095907737306998,
-62.61611056097536,
-29.356265639367276,
-33.25984492160808,
5146.272472606992,
5376,
5605.727527393008,
-0.08546410989323219,
5210,
5376,
5257.073187013243,
80.2182401794106,
-326323
],
[
5160,
5230,
5150,
5210,
24680,
31.580327681135106,
-63.95161770225786,
-36.275336051945395,
-27.67628165031247,
5125.637162910693,
5364,
5602.362837089307,
-0.08887503247177725,
5192,
5364,
5247.6585496105945,
80.20265159516698,
-301643
],
[
5240,
5260,
5200,
5240,
44748,
36.57009717317688,
-61.87599944882095,
-41.395468731320506,
-20.480530717500443,
5115.525115877231,
5351,
5586.474884122769,
-0.08801154330882797,
5192,
5351,
5246.126839688476,
78.75960505265506,
-256895
],
[
5240,
5240,
5100,
5190,
141219,
32.33722050704829,
-63.53326720525911,
-45.82302842610822,
-17.710238779150885,
5098.767288524984,
5336.5,
5574.232711475016,
-0.08909686553921708,
5192,
5336.5,
5234.901471750781,
83.13391897746541,
-398114
],
[
5230,
5230,
5080,
5100,
93824,
26.41129280473366,
-71.28715770155304,
-50.915854281197184,
-20.371303420355858,
5066.078047497324,
5318.5,
5570.921952502676,
-0.09492223465363377,
5180,
5318.5,
5207.921177400624,
87.91006762193217,
-491938
],
[
5100,
5190,
5100,
5160,
27828,
34.96743456564984,
-71.76342908524202,
-55.08536924200615,
-16.67805984323587,
5051.67927808643,
5303,
5554.32072191357,
-0.09478435674658503,
5180,
5303,
5198.3369419205,
88.05934850607987,
-464110
],
[
5190,
5220,
5160,
5200,
60862,
39.97782906397921,
-68.12787613416913,
-57.69387062043875,
-10.434005513730376,
5049.442640664146,
5288.5,
5527.557359335854,
-0.09040648930163714,
5178,
5288.5,
5198.669553536401,
86.05510932707418,
-403248
],
[
5200,
5230,
5110,
5120,
50250,
34.28801518516053,
-70.8848887664144,
-60.33207424963389,
-10.552814516780515,
5041.052148067372,
5269.5,
5497.947851932628,
-0.08670570336184746,
5154,
5269.5,
5182.93564282912,
88.47974437514031,
-453498
]
] | no news data |
0 | [
[
927,
929,
898,
918,
56441,
56.10242355480003,
-15.657845246721763,
-20.091362489587315,
4.433517242865552,
881.3574087325204,
903.9000000000001,
926.4425912674798,
-0.049878507063789525,
898.4,
903.9000000000001,
904.2169273431933,
31.118041361411223,
-29330
],
[
918,
921,
895,
895,
15651,
48.06832578561373,
-15.335965033394132,
-19.14028299834868,
3.8043179649545493,
880.5113781769109,
903.0500000000001,
925.5886218230893,
-0.04991666424470232,
898.2,
903.0500000000001,
902.3735418745547,
30.75246697845328,
-44981
],
[
895,
909,
872,
872,
26670,
41.64572920084851,
-16.743768683540452,
-18.660980135387035,
1.9172114518465833,
874.9411061666049,
901.2500000000001,
927.5588938333954,
-0.05838312085080775,
895.8000000000001,
901.2500000000001,
896.2988334996438,
31.19871933713519,
-71651
],
[
895,
895,
824,
830,
289898,
32.97994748058531,
-21.006363923016465,
-19.130056892912922,
-1.8763070301035434,
856.8107762242978,
898.1000000000001,
939.3892237757025,
-0.09194794293664922,
884,
898.1000000000001,
883.0390667997151,
34.04166795591125,
-361549
],
[
832,
871,
828,
838,
114145,
35.72350967478244,
-23.468438667072974,
-19.997733247744932,
-3.4707054193280413,
845.7658654996351,
895,
944.2341345003649,
-0.11002041229131825,
870.6,
895,
874.0312534397722,
34.6815488162033,
-247404
],
[
851,
860,
829,
835,
77429,
35.14253252393,
-25.369284250968235,
-21.072043448389593,
-4.297240802578642,
835.7944701632588,
891.2500000000001,
946.7055298367414,
-0.12444438673041532,
854,
891.2500000000001,
866.2250027518178,
34.41858104361736,
-324833
],
[
852,
852,
799,
828,
65460,
33.76276961308795,
-27.12784664004903,
-22.283204086721483,
-4.844642553327546,
825.6879875689846,
887.8499999999999,
950.0120124310153,
-0.14002818591206925,
840.6,
887.8499999999999,
858.5800022014542,
35.74582525478755,
-390293
],
[
828,
848,
815,
832,
45954,
35.325384302528974,
-27.877400117077627,
-23.402043292792712,
-4.4753568242849155,
817.8742314357984,
884.75,
951.6257685642016,
-0.15117438499960809,
832.6,
884.75,
853.2640017611634,
35.549694879445575,
-344339
],
[
831,
843,
812,
819,
91645,
32.63106518301926,
-29.184002982361108,
-24.558435230706394,
-4.625567751654714,
808.144027194,
880.9,
953.6559728059999,
-0.16518554388920406,
830.4000000000001,
880.9,
846.4112014089308,
35.22471667377089,
-435984
],
[
819,
830,
808,
813,
142426,
31.439202452642593,
-30.353745933995015,
-25.717497371364118,
-4.636248562630897,
798.431176360411,
876.45,
954.4688236395891,
-0.17803371245271052,
825.4,
876.45,
839.7289611271447,
34.28009405421583,
-578410
]
] | no news data |
0 | [
[
6690,
6690,
5670,
6230,
521391,
31.790867990445246,
62.92499159635918,
194.22052279336572,
-131.29553119700654,
6491.22640353743,
7023,
7554.77359646257,
-0.15143773215508186,
6808,
7023,
6864.60737977436,
286.9725077185974,
-4571
],
[
6230,
6280,
6140,
6160,
87612,
30.511393936047938,
-1.246128671860788,
155.12719250032043,
-156.37332117218122,
6363.311514192779,
6999.5,
7635.688485807221,
-0.18178112316800366,
6628,
6999.5,
6723.685903819489,
276.4744714529833,
-92183
],
[
6080,
6150,
5980,
6050,
70557,
28.565789037988885,
-60.28337527890653,
112.04507894447504,
-172.32845422338158,
6203.243118205571,
6963.5,
7723.756881794429,
-0.2183548163407566,
6444,
6963.5,
6588.9487230555915,
269.5834377777702,
-162740
],
[
6050,
6080,
5900,
5960,
72758,
27.046176105401198,
-113.03012546643367,
67.0300380622933,
-180.06016352872697,
6027.8660389044835,
6908,
7788.1339610955165,
-0.2548158543993968,
6240,
6908,
6463.158978444473,
263.1846207936438,
-235498
],
[
5950,
5970,
5680,
5760,
160940,
23.991804711175273,
-169.02225025191638,
19.819580399451368,
-188.84183065136773,
5828.636872045825,
6844.5,
7860.363127954175,
-0.2968407123834247,
6032,
6844.5,
6322.527182755579,
265.1000050226692,
-396438
],
[
5710,
5750,
5610,
5650,
67855,
22.48760159696637,
-219.7394733715737,
-28.092230354753646,
-191.64724301682006,
5633.097310298367,
6774,
7914.902689701633,
-0.3368475611755633,
5916,
6774,
6188.021746204464,
256.87857609247857,
-464293
],
[
5680,
5740,
5370,
5470,
173770,
20.250230422780593,
-271.33001030724245,
-76.7397863452514,
-194.59022396199106,
5424.527069294205,
6691,
7957.472930705795,
-0.3785601347200105,
5778,
6691,
6044.417396963571,
264.9586778001587,
-638063
],
[
5480,
5550,
5350,
5450,
66227,
20.011983548754657,
-310.2533083587523,
-123.44249074795158,
-186.8108176108007,
5242.621496948152,
6609.5,
7976.378503051848,
-0.4136102588854977,
5658,
6609.5,
5925.533917570857,
260.3187722430045,
-704290
],
[
5450,
5490,
5380,
5420,
71667,
19.63874464312996,
-339.606281950576,
-166.67524898847648,
-172.9310329620995,
5081.244956187119,
6525.5,
7969.755043812881,
-0.44264961882242926,
5550,
6525.5,
5824.427134056686,
249.5817170827899,
-775957
],
[
5420,
5420,
5260,
5280,
90183,
17.955717931142644,
-369.9015600415996,
-207.32051119910113,
-162.5810488424985,
4911.519502388419,
6440,
7968.480497611581,
-0.4746833843514227,
5454,
6440,
5715.541707245348,
243.18302300544778,
-866140
]
] | no news data |
0 | [
[
9540,
9580,
9480,
9550,
6702,
46.13176078209266,
31.408940081175388,
56.39507894305194,
-24.986138861876555,
9234.875781477967,
9619.5,
10004.124218522033,
-0.07996761131493998,
9628,
9619.5,
9660.615195106984,
190.03763057313938,
25183
],
[
9550,
9600,
9460,
9590,
6317,
48.80963613763512,
23.198148159759512,
49.75569278639346,
-26.55754462663395,
9276.950748954576,
9633.5,
9990.049251045424,
-0.07402278528996194,
9594,
9633.5,
9646.492156085587,
186.46351410362942,
31500
],
[
9490,
9730,
9460,
9700,
15750,
55.378880508907386,
25.275753940308277,
44.859705017176424,
-19.583951076868146,
9319.566113602377,
9651,
9982.433886397623,
-0.06868384341469748,
9600,
9651,
9657.19372486847,
192.43040595337018,
47250
],
[
9700,
9710,
9520,
9660,
7996,
52.728985853845906,
23.424581786148337,
40.57268037097081,
-17.14809858482247,
9364.187928810345,
9666,
9967.812071189655,
-0.06244818356914037,
9608,
9666,
9657.754979894777,
192.25680552812946,
39254
],
[
9550,
9700,
9450,
9480,
36789,
42.80333039941334,
7.348312072361296,
33.927806711248905,
-26.57949463888761,
9383.704639250616,
9670.5,
9957.295360749384,
-0.059313450338531346,
9596,
9670.5,
9622.20398391582,
196.38131941897737,
2465
],
[
9480,
9520,
9300,
9450,
9141,
41.40441994793889,
-7.723959778297285,
25.59745341333967,
-33.32141319163696,
9379.637963851765,
9669.5,
9959.362036148235,
-0.05995388306494345,
9576,
9669.5,
9587.763187132656,
198.06836803190757,
-6676
],
[
9380,
9440,
9220,
9380,
8537,
38.262152005409874,
-25.028743025641234,
15.472214125543491,
-40.50095715118472,
9354.527168627537,
9663.5,
9972.472831372463,
-0.0639463613333601,
9534,
9663.5,
9546.210549706124,
200.34919888677132,
-15213
],
[
9380,
9500,
9340,
9470,
9564,
44.13275752422164,
-31.12190661799832,
6.15338997683513,
-37.27529659483345,
9344.97370615864,
9660.5,
9976.02629384136,
-0.06532297372627914,
9488,
9660.5,
9530.9684397649,
197.46711325200192,
-5649
],
[
9380,
9630,
9380,
9510,
7375,
46.5647456897845,
-32.35020394399908,
-1.547328807331711,
-30.802875136667367,
9335.234410576904,
9656.5,
9977.765589423096,
-0.0665387230203688,
9458,
9656.5,
9526.774751811921,
201.21946230543037,
1726
],
[
9410,
9630,
9330,
9370,
6016,
40.00131091927844,
-44.11197302911205,
-10.06025765168778,
-34.05171537742427,
9295.508740304018,
9641,
9986.491259695982,
-0.07167124980727768,
9436,
9641,
9495.419801449538,
208.2752149978996,
-4290
]
] | no news data |
0 | [
[
6970,
7200,
6660,
6690,
112645,
61.33329138255123,
155.21485029281394,
50.15207608886466,
105.06277420394927,
5511.047948955859,
6202,
6892.952051044141,
-0.2228158823102679,
6666,
6202,
6537.305917688562,
350.400300932079,
-1090430
],
[
6740,
6750,
6350,
6600,
37578,
58.364785802895945,
154.80621698937193,
71.08290426896612,
83.72331272040581,
5556.431469124847,
6242,
6927.568530875153,
-0.21966309864631614,
6730,
6242,
6549.84473415085,
353.9431365797876,
-1128008
],
[
6540,
6950,
6500,
6650,
49124,
59.536488279624685,
156.71049326742286,
88.20842206865747,
68.50207119876539,
5569.5051976217765,
6272,
6974.4948023782235,
-0.22400982218693352,
6760,
6272,
6569.8757873206805,
360.80434110980275,
-1078884
],
[
6780,
7170,
6630,
7040,
164810,
67.27295446193038,
187.52768416028448,
108.07227448698288,
79.4554096733016,
5576.019349067468,
6330.5,
7084.980650932532,
-0.23836368404787353,
6790,
6330.5,
6663.900629856545,
373.60403103053113,
-914074
],
[
7050,
7180,
6860,
7000,
76711,
65.88164555309936,
206.34425612295126,
127.72667081417657,
78.6175853087747,
5594.634602484357,
6383,
7171.365397515643,
-0.24702033448711985,
6796,
6383,
6731.120503885236,
369.7751716712075,
-990785
],
[
6850,
6980,
6770,
6780,
43551,
58.69197247761415,
201.18522553959247,
142.41838175925977,
58.76684378033269,
5643.004683618062,
6424,
7204.995316381938,
-0.24314922676897205,
6814,
6424,
6740.896403108189,
359.79123083754985,
-1034336
],
[
6870,
6970,
6520,
6600,
83018,
53.543418094514074,
180.49156652938746,
150.03301871328532,
30.45854781610214,
5697.595639775861,
6454.5,
7211.404360224139,
-0.23453539707929014,
6814,
6454.5,
6712.7171224865515,
366.2347143491535,
-1117354
],
[
6600,
6810,
6550,
6780,
17456,
57.55333064035338,
176.58067623330862,
155.34255021728998,
21.23812601601864,
5753.153643261694,
6493,
7232.846356738306,
-0.22789045333075805,
6840,
6493,
6726.173697989241,
358.64652046707107,
-1099898
],
[
6780,
6880,
6400,
6420,
84338,
48.5309504470061,
142.78632427788125,
152.83130502940824,
-10.044980751526992,
5794.8997125908645,
6510,
7225.1002874091355,
-0.2196928686356791,
6716,
6510,
6664.9389583913935,
367.31462614799455,
-1184236
],
[
6420,
6440,
6200,
6270,
53629,
45.34147167395114,
102.71626135806946,
142.8082962951405,
-40.09203493707105,
5843.7117571675135,
6524.5,
7205.2882428324865,
-0.20868671709172704,
6570,
6524.5,
6585.9511667131155,
358.2207242802807,
-1237865
]
] | no news data |
0 | [
[
20550,
20900,
20300,
20500,
3921,
54.95673950008191,
19.657452104504046,
46.59787999766993,
-26.940427893165882,
20322.06112807684,
20570,
20817.93887192316,
-0.024106842189903846,
20530,
20570,
20554.74672344596,
439.7511534182783,
-184195
],
[
20750,
20800,
20300,
20400,
5201,
51.67853978513877,
5.355683354788198,
38.34944066909359,
-32.99375731430539,
20303.199321047425,
20562.5,
20821.800678952575,
-0.02522073473094957,
20480,
20562.5,
20523.797378756768,
444.0546424598299,
-189396
],
[
20550,
21650,
20400,
21600,
20141,
72.713131228666,
89.81605617645982,
48.64276377056684,
41.17329240589299,
20093.442160921764,
20620,
21146.557839078236,
-0.051072535313116944,
20710,
20620,
20739.037903005414,
501.6221679984135,
-169255
],
[
21600,
21700,
21150,
21300,
4821,
65.08529121040772,
131.0335442142241,
65.12091985929828,
65.91262435492581,
20068.43086164124,
20665,
21261.56913835876,
-0.05773715348258004,
20870,
20665,
20851.23032240433,
505.07772742709824,
-174076
],
[
21500,
21500,
20850,
20850,
4451,
55.654187546966455,
125.93575228695045,
77.28388634482872,
48.65186594212173,
20091.970312272377,
20685,
21278.029687727623,
-0.057339104445503816,
20930,
20685,
20850.984257923465,
515.4293183251626,
-178527
],
[
20600,
20800,
20500,
20600,
2634,
51.214195432301125,
100.56357055148692,
81.93982318616037,
18.62374736532655,
20091.970312272377,
20685,
21278.029687727623,
-0.057339104445503816,
20950,
20685,
20800.78740633877,
503.6129384447939,
-181161
],
[
20600,
20800,
20500,
20750,
1972,
53.60577172879996,
91.50486895758877,
83.85283234044604,
7.652036617142727,
20091.092223677482,
20682.5,
21273.907776322518,
-0.05718919630823331,
21020,
20682.5,
20790.629925071018,
489.06915712730864,
-179189
],
[
20600,
20950,
20550,
20900,
1128,
55.93223640590083,
95.33061706541775,
86.1483892854404,
9.182227779977353,
20132.710507721866,
20710,
21287.289492278134,
-0.05574983025380341,
20880,
20710,
20812.503940056817,
482.707074475358,
-178061
],
[
20900,
20900,
20650,
20700,
3326,
52.17540458821434,
81.28719330870081,
85.17615009009249,
-3.888956781391684,
20139.994279204653,
20715,
21290.005720795347,
-0.05551587939129586,
20760,
20715,
20790.003152045454,
466.085140584261,
-181387
],
[
20450,
20650,
20450,
20550,
1710,
49.49050879604855,
57.39234913111068,
79.61938989829613,
-22.227040767185457,
20146.006112755436,
20717.5,
21288.993887244564,
-0.0551701592609691,
20700,
20717.5,
20742.002521636365,
450.6504876853852,
-183097
]
] | no news data |
0 | [
[
15300,
15350,
15190,
15250,
18664,
47.958573806187474,
83.86738034234622,
118.70513021007501,
-34.83774986772879,
14907.12992669785,
15316,
15724.87007330215,
-0.05339123443485905,
15342,
15316,
15357.600885372298,
243.40269306822347,
-285643
],
[
15100,
15260,
15100,
15160,
29260,
45.16256373606541,
62.101157050658,
107.38433557819162,
-45.28317852753362,
14952.835237564932,
15327.5,
15702.164762435068,
-0.04888791550286323,
15274,
15327.5,
15318.080708297839,
237.44535784906464,
-314903
],
[
15160,
15260,
15100,
15170,
22482,
45.542466638730815,
45.13786350815826,
94.93504116418497,
-49.797177656026705,
15021.763245477086,
15342,
15662.236754522914,
-0.04174641565935518,
15254,
15342,
15288.464566638271,
231.91354657413143,
-292421
],
[
15170,
15310,
15140,
15220,
46442,
47.500870510729,
35.32174619129364,
83.01238216960671,
-47.69063597831307,
15063.147460676413,
15352,
15640.852539323587,
-0.037630606998903963,
15200,
15352,
15274.771653310618,
227.4911503902649,
-245979
],
[
15370,
15380,
15160,
15370,
45734,
52.9655681031733,
39.19434092945994,
74.24877392157735,
-35.05443299211741,
15067.605648032586,
15355.5,
15643.394351967414,
-0.03749722926214242,
15234,
15355.5,
15293.817322648494,
226.9560682195317,
-200245
],
[
15220,
15350,
15060,
15300,
52623,
50.33254663287912,
36.19772038609335,
66.63856321448056,
-30.440842828387204,
15066.738422882783,
15355,
15643.261577117217,
-0.03754628161735159,
15244,
15355,
15295.053858118796,
232.88777763242229,
-252868
],
[
15370,
15420,
14920,
15060,
138037,
42.52669513945553,
14.292131978769248,
56.1692769673383,
-41.87714498856905,
15035.055335541365,
15347,
15658.944664458635,
-0.04065220101109469,
15224,
15347,
15248.043086495038,
251.96722208724927,
-390905
],
[
15060,
15570,
15060,
15370,
253026,
52.72519436865641,
21.69610536928667,
49.27464264772797,
-27.578537278441303,
15034.507835698789,
15346,
15657.492164301211,
-0.040595877010453696,
15264,
15346,
15272.43446919603,
270.3981347953029,
-137879
],
[
15370,
15510,
15170,
15350,
85934,
52.083069261709475,
25.654248562777866,
44.55056383073796,
-18.89631526796009,
15033.184434447898,
15344,
15654.815565552102,
-0.040512977783120734,
15290,
15344,
15287.947575356826,
275.3696965956384,
-223813
],
[
15350,
15350,
14970,
15040,
54899,
43.283856957609295,
3.7336570640836726,
36.3871824774071,
-32.65352541332343,
14996.249507432765,
15333.5,
15670.750492567235,
-0.043988716544459475,
15224,
15333.5,
15238.358060285462,
282.84328969595,
-278712
]
] | no news data |
0 | [
[
50800,
52000,
50700,
51600,
9051,
53.345422338737414,
396.96673688195733,
281.55888164953456,
115.40785523242278,
47505.11951715306,
50272.5,
53039.88048284694,
-0.11009520047130883,
51260,
50272.5,
51159.13472743668,
1038.3227163090269,
-56289
],
[
51700,
52300,
51300,
52000,
6541,
55.68375686978167,
445.79273707221,
314.4056527340697,
131.3870843381403,
47690.03220775093,
50442.5,
53194.96779224907,
-0.10913288565194296,
51340,
50442.5,
51327.30778194935,
1035.5853794298107,
-49748
],
[
51600,
52100,
51500,
51700,
8527,
53.51728813487684,
455.0348427817007,
342.5314907435959,
112.50335203810482,
48012.75400653083,
50615,
53217.24599346917,
-0.10282509111801531,
51520,
50615,
51401.84622555948,
1004.4721380419671,
-58275
],
[
52000,
52100,
51200,
51700,
10994,
53.517288134876836,
457.0902265394907,
365.44323790277485,
91.64698863671583,
48331.64165542587,
50775,
53218.35834457413,
-0.09624257388770582,
51560,
50775,
51461.47698044759,
997.0098424675409,
-58275
],
[
51700,
52100,
50500,
50900,
16082,
47.76935894173562,
389.6739006911521,
370.2893704604503,
19.384530230701785,
48685.030622492886,
50892.5,
53099.969377507114,
-0.08675028255664838,
51580,
50892.5,
51349.18158435807,
1040.0805680055737,
-74357
],
[
49800,
51100,
49800,
51000,
16999,
48.5137535835821,
340.3913217422669,
364.3097607168136,
-23.918438974546746,
49152.66324945618,
51022.5,
52892.33675054382,
-0.07329459554290056,
51460,
51022.5,
51279.34526748646,
1058.6462417194614,
-57358
],
[
50600,
51600,
50400,
50800,
13467,
47.06889105649157,
281.9460952524896,
347.83702762394887,
-65.89093237145926,
49480.46987721838,
51110,
52739.53012278162,
-0.06376560840468103,
51220,
51110,
51183.47621398917,
1068.7429387395,
-70825
],
[
50600,
52200,
50600,
51300,
27980,
50.99805089796608,
272.82865460947505,
332.8353530210541,
-60.006698411579066,
49742.02937616653,
51197.5,
52652.97062383347,
-0.05685709746895724,
51140,
51197.5,
51206.780971191336,
1106.6898716866785,
-42845
],
[
51300,
52200,
51300,
51500,
16009,
52.51641822434781,
278.5306181557171,
321.97440604798675,
-43.443787892269654,
49926.36518232069,
51272.5,
52618.63481767931,
-0.05250903769776433,
51100,
51272.5,
51265.42477695307,
1091.9263094233443,
-26836
],
[
51500,
52100,
51200,
51600,
7130,
53.29566563761073,
287.8010383910296,
315.13973251659536,
-27.33869412556578,
50383.36974991026,
51385,
52386.63025008974,
-0.038985316730163914,
51240,
51385,
51332.33982156246,
1078.2172873216768,
-19706
]
] | no news data |
0 | [
[
47800,
47900,
47300,
47650,
134892,
29.98799175943557,
-932.2948449618852,
-741.4098346937258,
-190.88501026815948,
47552.26581752165,
49937.5,
52322.73418247835,
-0.095528778271974,
48580,
49937.5,
48849.44516905056,
1337.06154745449,
-933706
],
[
47300,
47850,
47300,
47650,
78564,
29.987991759435566,
-981.5815568356775,
-789.4441791221162,
-192.13737771356125,
47231.65818339366,
49827.5,
52423.34181660634,
-0.10419313899378223,
48190,
49827.5,
48609.55613524045,
1280.842865493455,
-933706
],
[
47500,
48400,
47500,
47850,
92839,
31.660114599931383,
-993.0559714737246,
-830.166537592438,
-162.88943388128666,
46976.07993574848,
49695,
52413.92006425152,
-0.10942429074359676,
47890,
49695,
48457.64490819236,
1253.639803672494,
-840867
],
[
47900,
48300,
47550,
48000,
168248,
32.95347004627054,
-978.7632083385834,
-859.8858717416672,
-118.87733659691617,
46787.728876007226,
49555,
52322.271123992774,
-0.11168484003603164,
47730,
49555,
48366.11592655389,
1217.6655319816018,
-672619
],
[
47650,
48850,
47500,
48700,
162588,
38.77655195919645,
-900.5707220265685,
-868.0228417986475,
-32.54788022792104,
46794.13745733739,
49410,
52025.86254266261,
-0.10588393210534748,
47970,
49410,
48432.892741243115,
1227.117993982916,
-510031
],
[
48450,
48600,
47500,
48300,
154849,
36.80921055643597,
-860.954720249043,
-866.6092174887267,
5.654497239683678,
46771.602497002394,
49255,
51738.397502997606,
-0.10083839216313496,
48100,
49255,
48406.31419299449,
1225.1809944127078,
-664880
],
[
48800,
49350,
48000,
48300,
260046,
36.80921055643598,
-820.1050924148076,
-857.308392473943,
37.20330005913536,
46744.82133636003,
49120,
51495.17866363997,
-0.09670922897556881,
48230,
49120,
48385.0513543956,
1234.096637668943,
-664880
],
[
48700,
50700,
48350,
49750,
315578,
47.91818634236455,
-663.0849555940804,
-818.4637050979704,
155.37874950389005,
46858.41824104982,
49047.5,
51236.58175895018,
-0.08926374469443629,
48610,
49047.5,
48658.04108351648,
1317.3754492640185,
-349302
],
[
50900,
50900,
49750,
50300,
228579,
51.407716215939146,
-488.6323132918769,
-752.4974267367518,
263.86511344487485,
46968.19551520867,
49002.5,
51036.80448479133,
-0.08302859996087275,
49070,
49002.5,
48986.432866813186,
1305.4200600308743,
-120723
],
[
49500,
50700,
49150,
49850,
236180,
48.542001161088486,
-382.28186917144194,
-678.4543152236898,
296.1724460522479,
47131.17365755896,
48935,
50738.82634244104,
-0.07372336129318646,
49300,
48935,
49159.14629345055,
1322.890055742955,
-356903
]
] | no news data |
0 | [
[
8740,
9050,
8720,
9050,
12946,
45.27880585934179,
30.38621861075808,
95.05337658222983,
-64.66715797147175,
8702.233394701383,
9081.5,
9460.766605298617,
-0.08352510164589923,
8918,
9081.5,
8985.615826841036,
268.582418133621,
-65472
],
[
9050,
9050,
8830,
9000,
8944,
43.9309432242495,
27.743143656856773,
81.59132999715521,
-53.84818634029844,
8719.698064369091,
9088,
9456.301935630909,
-0.08105236259483026,
8910,
9088,
8988.492661472828,
265.11224540979094,
-74416
],
[
8920,
8990,
8820,
8820,
11471,
39.38551896042301,
10.99722289631427,
67.47250857698704,
-56.47528568067277,
8740.78989209862,
9092.5,
9444.21010790138,
-0.07736268526838144,
8870,
9092.5,
8954.794129178263,
259.0327993090916,
-85887
],
[
8910,
9000,
8800,
8990,
9185,
45.15698710724304,
11.313128592228168,
56.24063258003527,
-44.9275039878071,
8734.54563800562,
9089,
9443.45436199438,
-0.07799633886992623,
8926,
9089,
8961.83530334261,
254.81617078701365,
-76702
],
[
9010,
9060,
8890,
9060,
16042,
47.37878517115184,
17.01575409652287,
48.39565688333279,
-31.37990278680992,
8732.355626607516,
9087,
9441.644373392484,
-0.07805532593649925,
8984,
9087,
8981.468242674087,
248.75787287365554,
-60660
],
[
9080,
9230,
8830,
9130,
34392,
49.578584161761384,
26.873756937819053,
44.09127689423005,
-17.217519956410996,
8733.496672732179,
9081.5,
9429.503327267821,
-0.07664005445528185,
9000,
9081.5,
9011.17459413927,
259.5608819541087,
-26268
],
[
9130,
9130,
8970,
8990,
26322,
45.4832590590665,
23.122918629002015,
39.89760524118444,
-16.77468661218243,
8733.718596324736,
9065,
9396.281403675264,
-0.07309021592394138,
8998,
9065,
9006.939675311416,
252.44939038595808,
-52590
],
[
8990,
9220,
8980,
9160,
29835,
50.79800539591909,
33.48197216335939,
38.614478625619434,
-5.1325064622600465,
8742.06529655306,
9058,
9373.93470344694,
-0.06975815929497443,
9066,
9058,
9037.551740249133,
251.5601482155325,
-22755
],
[
9200,
9470,
9130,
9350,
43145,
55.965021418069824,
56.37317396761864,
42.16621769401928,
14.20695627359936,
8746.778563187736,
9056.5,
9366.221436812264,
-0.06839760101855331,
9138,
9056.5,
9100.041392199306,
257.8772804858516,
20390
],
[
9250,
9270,
9000,
9140,
29786,
49.74671798969012,
56.9133101508105,
45.115636185377525,
11.797673965432978,
8747.059098896265,
9055.5,
9363.940901103735,
-0.06812233473662085,
9154,
9055.5,
9108.033113759444,
264.4574747368622,
-9396
]
] | no news data |
0 | [
[
33700,
34700,
33700,
34550,
33750,
58.854945193701084,
638.4394205915305,
827.8051125977004,
-189.36569200616987,
31730.732965060975,
34240,
36749.267034939025,
-0.1465693361529804,
34520,
34240,
34415.56281389894,
991.0455538990765,
-77699
],
[
34650,
35000,
34250,
34550,
12211,
58.8549451937011,
606.6670784572343,
783.5775057696071,
-176.9104273123728,
32424.017197412868,
34417.5,
36410.98280258713,
-0.1158412320817684,
34530,
34417.5,
34442.45025111915,
973.8280143348568,
-77699
],
[
34400,
34650,
33650,
34050,
49545,
54.20746848075476,
534.9745929849887,
733.8569232126835,
-198.88233022769475,
33081.4426898819,
34545,
36008.5573101181,
-0.08473338023552467,
34370,
34545,
34363.96020089532,
975.6974418823671,
-127244
],
[
34100,
34350,
33600,
34350,
30583,
56.43053483271812,
496.640314133685,
686.4136013968838,
-189.77328726319877,
33574.16386129491,
34642.5,
35710.83613870509,
-0.06167777375796146,
34240,
34642.5,
34361.16816071626,
959.5761960336266,
-96661
],
[
34300,
34400,
33700,
34000,
18375,
53.18646375303507,
433.0263883768639,
635.7361587928799,
-202.709770416016,
33524.43624157006,
34575,
35625.56375842994,
-0.060770137870133925,
34300,
34575,
34288.93452857301,
941.0350391740819,
-115036
],
[
33500,
33500,
32150,
32400,
68960,
41.4542097453354,
250.61631676252728,
558.7121903868094,
-308.09587362428215,
33040.934664313114,
34437.5,
35834.065335686886,
-0.08110724272591716,
33870,
34437.5,
33911.14762285841,
1005.9611078045046,
-183996
],
[
32300,
32650,
30600,
31150,
59598,
34.965040636931924,
5.131316873652395,
447.9960156841781,
-442.8646988105257,
32261.613297690863,
34227.5,
36193.38670230914,
-0.11487176698906651,
33190,
34227.5,
33358.918098286726,
1080.5353143898972,
-243594
],
[
31200,
31450,
30550,
31200,
48426,
35.40064608297135,
-183.2701083028005,
321.7427908867824,
-505.0128991895829,
31700.87028172511,
34025,
36349.12971827489,
-0.1366130620587738,
32620,
34025,
32927.13447862938,
1067.6399347906188,
-195168
],
[
31250,
31300,
30800,
31100,
31989,
34.8972014594685,
-336.7667222353193,
190.04088826236205,
-526.8076104976814,
31247.472411014667,
33805,
36362.52758898534,
-0.15131061020472325,
31970,
33805,
32561.707582903502,
1027.0942251627175,
-227157
],
[
31450,
31500,
30500,
31050,
33933,
34.632001896971275,
-457.1784086811931,
60.59702887365103,
-517.7754375548441,
30843.309615313316,
33602.5,
36361.690384686684,
-0.16422530375339242,
31380,
33602.5,
32259.366066322804,
1025.1589233653806,
-261090
]
] | no news data |
0 | [
[
1473,
1486,
1470,
1481,
36982,
44.1941822802487,
-10.587440057865251,
-8.791917595654395,
-1.7955224622108563,
1460.433941998888,
1495.2499999999998,
1530.0660580011115,
-0.04656887878429928,
1482.0000000000002,
1495.2499999999998,
1488.129115293131,
31.58960949983002,
-343342
],
[
1500,
1500,
1468,
1476,
49917,
42.64270286902396,
-11.000525064762542,
-9.233639089476025,
-1.7668859752865167,
1465.905745507914,
1496.35,
1526.7942544920859,
-0.04069135495316734,
1478,
1496.35,
1485.703292234505,
31.61892310698502,
-393259
],
[
1473,
1485,
1460,
1465,
37320,
39.36828031786606,
-12.076297932676198,
-9.80217085811606,
-2.2741270745601376,
1464.6782509113605,
1496.1,
1527.5217490886394,
-0.0420048781346694,
1475.4,
1496.1,
1481.562633787604,
31.146142885057518,
-430579
],
[
1483,
1483,
1458,
1460,
71573,
37.94210339706977,
-13.18037869320483,
-10.477812425133815,
-2.702566268071015,
1458.9723606044345,
1494.2999999999997,
1529.627639395565,
-0.04728319533636521,
1471,
1494.2999999999997,
1477.2501070300832,
30.70713267898198,
-502152
],
[
1458,
1462,
1415,
1421,
169127,
29.089945475764477,
-17.006306597400453,
-11.783511259587142,
-5.222795337813311,
1442.3171083120578,
1490.2999999999997,
1538.2828916879416,
-0.06439360086954561,
1460.6000000000001,
1490.2999999999997,
1466.0000856240667,
31.870908916197557,
-671279
],
[
1416,
1421,
1380,
1410,
100922,
27.164868423009345,
-20.68751727336644,
-13.564312462343002,
-7.123204811023436,
1426.4090010460845,
1485.2499999999998,
1544.090998953915,
-0.07923379761510216,
1446.4,
1485.2499999999998,
1454.8000684992535,
32.522986850754876,
-772201
],
[
1410,
1423,
1395,
1401,
99870,
25.668168946605327,
-24.053850227204975,
-15.662220015315398,
-8.391630211889577,
1411.0805199029908,
1479.9999999999998,
1548.9194800970088,
-0.09313443256352569,
1431.4,
1479.9999999999998,
1444.040054799403,
32.19991636141525,
-872071
],
[
1405,
1440,
1405,
1422,
100517,
34.70778293190202,
-24.74195894913305,
-17.47816780207893,
-7.263791147054121,
1403.5294138448087,
1475.6499999999996,
1547.7705861551906,
-0.09774755010360311,
1422.8000000000002,
1475.6499999999996,
1439.6320438395226,
32.68563662131416,
-771554
],
[
1422,
1438,
1405,
1415,
108257,
33.25597819315019,
-25.55752038142259,
-19.094038317947664,
-6.4634820634749275,
1395.9120607646432,
1470.8499999999997,
1545.7879392353561,
-0.10189745961227381,
1413.8000000000002,
1470.8499999999997,
1434.7056350716182,
32.708091148363145,
-879811
],
[
1439,
1439,
1377,
1406,
139978,
31.43532017591543,
-26.62318793798636,
-20.599868241955406,
-6.023319696030953,
1388.4320333515661,
1465.2499999999998,
1542.0679666484334,
-0.10485305121779034,
1410.8000000000002,
1465.2499999999998,
1428.9645080572946,
34.800370352051495,
-1019789
]
] | no news data |
0 | [
[
54200,
54400,
53200,
53800,
200901,
64.55151271483302,
1532.6008395213794,
1129.7625926428989,
402.8382468784805,
44188.27773667316,
50790,
57391.72226332684,
-0.2599614988512242,
54340,
50790,
53375.43283994318,
1443.3187930291213,
720186
],
[
53300,
53300,
51000,
51400,
381618,
52.22329734323728,
1300.0046011294544,
1163.81099434021,
136.1936067892443,
44757.55070419396,
51037.5,
57317.44929580604,
-0.24609157171907073,
53480,
51037.5,
52980.34627195455,
1540.2245935270412,
338568
],
[
51700,
51700,
48900,
49700,
606333,
45.58257920727161,
967.3436781599448,
1124.5175311041571,
-157.17385294421229,
45462.1089187122,
51242.5,
57022.8910812878,
-0.22560925330683718,
52420,
51242.5,
52324.27701756364,
1630.2085511322525,
-267765
],
[
49950,
50400,
49450,
49800,
300092,
46.01742981140369,
703.6652493016736,
1040.3470747436604,
-336.6818254419868,
46176.133857617344,
51437.5,
56698.866142382656,
-0.20457316714003038,
51580,
51437.5,
51819.421614050916,
1581.6222260513775,
32327
],
[
49600,
50200,
49050,
49850,
226598,
46.248713855241945,
493.04921245486184,
930.8875022859007,
-437.8382898310389,
46471.475036199634,
51532.5,
56593.524963800366,
-0.19642070397517553,
50910,
51532.5,
51425.53729124073,
1550.7920670477076,
258925
],
[
49550,
50400,
48850,
50100,
164168,
47.46079118970217,
342.3608734728332,
813.1821765232872,
-470.82130305045405,
46824.08412142047,
51642.5,
56460.91587857953,
-0.1866066080681427,
50170,
51642.5,
51160.42983299259,
1550.7354908300144,
423093
],
[
49700,
50200,
48650,
48850,
248764,
42.32198555070119,
120.68356089748704,
674.6824533981272,
-553.9988925006402,
46887.31455930841,
51660,
56432.68544069159,
-0.18477295550490083,
49660,
51660,
50698.343866394076,
1550.6829557707279,
174329
],
[
49200,
49800,
49050,
49800,
265342,
47.01724932503271,
21.412919296883047,
544.0285465778784,
-522.6156272809953,
46999.96705285916,
51697.5,
56395.03294714084,
-0.18173153236194556,
49680,
51697.5,
50518.675093115264,
1507.777030358533,
439671
],
[
49700,
49950,
49225,
49500,
261733,
45.75067825610487,
-80.53887021124683,
419.11506322005334,
-499.6539334313002,
47107.013952000285,
51730,
56352.986047999715,
-0.17873520386621747,
49620,
51730,
50314.94007449222,
1451.8643853329236,
177938
],
[
49050,
49300,
48750,
48950,
227964,
43.44025862402304,
-203.3724503647827,
294.61756050308617,
-497.9900108678689,
47064.45628760338,
51717.5,
56370.54371239662,
-0.1799407826131046,
49440,
51717.5,
50041.95205959378,
1401.7312149520005,
-50026
]
] | no news data |
0 | [
[
29150,
29150,
27650,
27700,
149470,
77.33491440080732,
2932.2443157141024,
2135.05880417205,
797.1855115420526,
12168.970718065642,
21606.5,
31044.02928193436,
-0.8735824202841145,
27910,
21606.5,
26009.945406686635,
1466.9228281852554,
2894566
],
[
28300,
28900,
27950,
28200,
131283,
78.30027988125427,
2966.350361231125,
2301.317115583865,
665.0332456472602,
12783.376182897962,
22231,
31678.623817102038,
-0.8499504131259986,
28230,
22231,
26447.95632534931,
1447.8569118863088,
3025849
],
[
29100,
29700,
28100,
28800,
430871,
79.43237885101166,
3007.1303073059316,
2442.4797539282786,
564.6505533776531,
13430.27838453769,
22862,
32293.72161546231,
-0.8251003075376003,
28200,
22862,
26918.36506027945,
1458.724275323001,
3456720
],
[
30000,
32600,
28550,
29450,
335880,
80.61242897344107,
3056.6629681074883,
2565.316396764121,
491.3465713433675,
14195.87577461362,
23523,
32850.12422538638,
-0.7930216575595275,
28550,
23523,
27424.692048223562,
1643.815398514215,
3792600
],
[
28550,
29300,
27500,
28050,
262842,
71.14445973341135,
2948.955930637403,
2642.0443035387775,
306.91162709862556,
15241.25158156522,
24113,
32984.74841843478,
-0.7358477517052857,
28440,
24113,
27549.75363857885,
1665.685727191771,
3529758
],
[
28900,
29300,
26550,
27300,
268980,
66.6296420028938,
2771.134679848732,
2667.8623788007685,
103.27230104796354,
16510.67522993332,
24666,
32821.32477006668,
-0.6612604208275912,
28360,
24666,
27499.802910863084,
1743.1367466780732,
3260778
],
[
27400,
28250,
26750,
27950,
203738,
68.4956213452209,
2652.0880055288435,
2664.7075041463836,
-12.619498617540103,
17737.18039352385,
25204.5,
32671.81960647615,
-0.5925386027476165,
28310,
25204.5,
27589.84232869047,
1725.769836201068,
3464516
],
[
27500,
28000,
26700,
26850,
182958,
62.16090323377462,
2440.8453062123663,
2619.93506455958,
-179.08975834721377,
19071.66825055528,
25664,
32256.33174944472,
-0.5137415640153303,
27920,
25664,
27441.873862952376,
1695.357705043849,
3281558
],
[
26800,
27800,
26350,
27200,
202465,
63.323197235906356,
2275.446093856579,
2551.03727041898,
-275.59117656240096,
20608.58754038967,
26127.5,
31646.41245961033,
-0.42246004857796027,
27470,
26127.5,
27393.499090361904,
1677.8321546835741,
3484023
],
[
27050,
27650,
26450,
26850,
199628,
61.295565974369104,
2092.0085788330252,
2459.231532101789,
-367.22295326876383,
21495.38451494749,
26427.5,
31359.61548505251,
-0.3732563038541299,
27230,
26427.5,
27284.799272289525,
1643.7012864918904,
3284395
]
] | no news data |
0 | [
[
2120,
2145,
2055,
2070,
79451,
50.571997629253616,
-23.782599161175312,
-4.063410112940878,
-19.719189048234433,
2072.38901118454,
2218.5,
2364.61098881546,
-0.13172052180794241,
2162,
2218.5,
2182.0786056713578,
120.59116034598311,
2092946
],
[
2080,
2130,
2025,
2060,
46620,
49.85262361757346,
-32.82914031887594,
-9.816556154127891,
-23.012584164748052,
2049.862955951974,
2212,
2374.137044048026,
-0.14659768901268166,
2124,
2212,
2157.662884537086,
119.47750603555575,
2046326
],
[
2060,
2105,
2050,
2055,
64415,
49.47368091612205,
-39.94162538181672,
-15.841569999665658,
-24.100055382151062,
2033.0082568685484,
2207.5,
2381.9917431314516,
-0.1580899145018814,
2084,
2207.5,
2137.130307629669,
114.87196989015891,
1981911
],
[
2045,
2115,
2040,
2060,
75941,
49.88392962372006,
-44.66004957207679,
-21.605265914147886,
-23.0547836579289,
2016.8999773139763,
2202.5,
2388.1000226860237,
-0.16853577542431214,
2071,
2202.5,
2121.7042461037354,
112.02397204086185,
2057852
],
[
2020,
2080,
1981,
2060,
72960,
49.88392962372006,
-47.847874227441935,
-26.853787576806695,
-20.99408665063524,
2001.519922705031,
2197.25,
2392.9800772949693,
-0.17815913282054313,
2061,
2197.25,
2109.363396882988,
111.09368832365743,
2057852
],
[
2060,
2100,
1990,
2010,
110781,
45.59078067088451,
-53.78878671552093,
-32.24078740454954,
-21.547999310971385,
1974.2662658889105,
2186.5,
2398.7337341110897,
-0.1941310167949596,
2049,
2186.5,
2089.490717506391,
111.01556772911049,
1947071
],
[
2010,
2070,
1997,
2055,
47207,
49.77987625790355,
-54.24062656554861,
-36.64075523674936,
-17.599871328799253,
1958.794333694288,
2178.25,
2397.705666305712,
-0.20149722603531453,
2048,
2178.25,
2082.5925740051125,
108.30017003417402,
1994278
],
[
2055,
2100,
2015,
2020,
63731,
46.76409052652608,
-56.76852813960977,
-40.66630981732144,
-16.10221832228833,
1939.3181808608617,
2166.5,
2393.6818191391385,
-0.209722427084365,
2041,
2166.5,
2070.07405920409,
106.63587217459016,
1930547
],
[
2035,
2035,
1995,
2000,
81272,
45.08331712384121,
-59.69758460772482,
-44.47256477540212,
-15.225019832322701,
1918.3632740390738,
2154.75,
2391.136725960926,
-0.2194098860294012,
2029,
2154.75,
2056.0592473632723,
101.8761670192623,
1849275
],
[
2020,
2020,
1960,
1995,
59082,
44.65124628930877,
-61.71097546328201,
-47.9202469129781,
-13.79072855030391,
1901.5571528366545,
2140.5,
2379.4428471633455,
-0.22325890881882318,
2016,
2140.5,
2043.847397890618,
98.88501223217214,
1790193
]
] | no news data |
0 | [
[
10610,
10850,
10400,
10430,
27673,
46.67689354445887,
164.2926159015824,
286.6988194263874,
-122.406203524805,
9552.351771925194,
10729,
11905.648228074806,
-0.21933977594832807,
10722,
10729,
10798.913437708607,
480.76316759626854,
1284187
],
[
10430,
11210,
10430,
11070,
118633,
57.285119543296034,
172.81556634050503,
263.9221688092109,
-91.10660246870589,
9709.733579253181,
10796,
11882.266420746819,
-0.20123497976043325,
10680,
10796,
10853.130750166885,
502.137227053678,
1402820
],
[
11350,
11910,
11200,
11550,
224953,
63.1985348037619,
215.81428174033863,
254.30059139543647,
-38.48630965509784,
9819.089558352453,
10876.5,
11933.910441647547,
-0.19443946888200203,
10810,
10876.5,
10992.504600133509,
526.2702822641295,
1627773
],
[
11850,
12070,
11620,
11670,
141411,
64.52091484951863,
256.61596153518985,
254.76366542338715,
1.8522961118027013,
9925.764916951566,
10959,
11992.235083048434,
-0.18856375272350284,
11064,
10959,
11128.003680106807,
525.8224049595489,
1769184
],
[
11330,
11760,
11250,
11690,
89882,
64.74827012922373,
287.25413275297797,
261.2617588893053,
25.99237386367264,
10060.110324929965,
11042.5,
12024.889675070035,
-0.17792885217478563,
11282,
11042.5,
11240.402944085447,
524.6922331767239,
1859066
],
[
12060,
12070,
11200,
11440,
201064,
59.6064096218214,
288.04182663867505,
266.61777243917925,
21.4240541994958,
10219.308418018021,
11109.5,
11999.691581981979,
-0.16025772212646452,
11484,
11109.5,
11280.322355268358,
549.3570736641008,
1658002
],
[
11540,
11800,
11310,
11740,
81691,
63.36601461630856,
309.308061715632,
275.1558302944698,
34.152231421162185,
10327.190401949934,
11180,
12032.809598050066,
-0.1525598565384733,
11618,
11180,
11372.257884214687,
545.1172826880936,
1739693
],
[
11740,
11790,
11500,
11620,
90629,
60.92338044467589,
312.8721141352926,
282.69908706263436,
30.173027072658215,
10445.466041930042,
11240,
12034.533958069958,
-0.14137614912276839,
11632,
11240,
11421.80630737175,
526.894619638944,
1649064
],
[
11620,
11770,
11320,
11350,
64525,
55.718961488725675,
290.5605071804912,
284.2713710862057,
6.289136094285482,
10452.36453732021,
11248,
12043.63546267979,
-0.14147145495728827,
11568,
11248,
11407.4450458974,
521.402146807591,
1584539
],
[
11390,
11620,
11270,
11420,
51563,
56.75050663680364,
275.3527181739646,
282.48764050375746,
-7.1349223297928575,
10457.15092270747,
11256.5,
12055.84907729253,
-0.1420244440621029,
11514,
11256.5,
11409.95603671792,
509.1591363213345,
1636102
]
] | no news data |
0 | [
[
4925,
4945,
4890,
4915,
54218,
49.034611544727085,
3.786817258984229,
-0.2110167133337949,
3.997833972318024,
4870.318174365396,
4899.5,
4928.681825634604,
-0.011912164765630834,
4917,
4899.5,
4909.416265380882,
35.27016476255645,
-49727
],
[
4920,
4920,
4905,
4920,
2178,
50.56237285310954,
4.532641254641931,
0.7377148802613502,
3.79492637438058,
4870.807634286654,
4901,
4931.192365713346,
-0.012320900107466101,
4916,
4901,
4911.533012304706,
33.822295850945274,
-47549
],
[
4905,
4920,
4905,
4920,
2020,
50.56237285310955,
5.065322262582413,
1.6032363567255628,
3.46208590585685,
4871.635269660219,
4902.5,
4933.364730339781,
-0.012591424921889277,
4916,
4902.5,
4913.2264098437645,
32.47784614730632,
-47549
],
[
4930,
4930,
4905,
4925,
4550,
52.2233558123332,
5.823800861252494,
2.447349257630949,
3.3764516036215446,
4870.923540249511,
4903.25,
4935.576459750489,
-0.01318572773180623,
4921,
4903.25,
4915.581127875012,
31.943714279641586,
-42999
],
[
4920,
4925,
4910,
4925,
2365,
52.22335581233321,
6.35168237461221,
3.2282158810272015,
3.1234664935850085,
4871.913192325259,
4905,
4938.086807674741,
-0.013491053078385756,
4921,
4905,
4917.464902300009,
30.733448973952903,
-42999
],
[
4945,
4945,
4910,
4910,
825,
46.75759812280762,
5.496299715568057,
3.681832647935373,
1.814467067632684,
4872.429103269999,
4905.5,
4938.570896730001,
-0.013483191001936862,
4920,
4905.5,
4915.971921840008,
31.038202618670553,
-43824
],
[
4940,
4940,
4890,
4935,
787,
55.17763183442083,
6.757794216709044,
4.2970249616901075,
2.4607692550189366,
4872.331233953077,
4907.5,
4942.668766046923,
-0.01433266064062082,
4923,
4907.5,
4919.777537472006,
32.39261671733694,
-43037
],
[
4935,
4935,
4895,
4930,
4753,
53.36007782702015,
7.27027231057491,
4.891674431467068,
2.3785978791078417,
4871.922756571303,
4908.5,
4945.077243428697,
-0.014903633871324163,
4925,
4908.5,
4921.822029977605,
32.93600123752716,
-47790
],
[
4920,
4920,
4890,
4920,
518,
49.82509672115922,
6.7912135828564715,
5.27158226174495,
1.5196313211115218,
4873.407332600863,
4909.75,
4946.092667399137,
-0.014804284291109363,
4924,
4909.75,
4921.4576239820835,
33.44057257770379,
-48308
],
[
4935,
4940,
4900,
4935,
6846,
54.67551773621514,
7.5350711200244405,
5.724280033400849,
1.810791086623592,
4878.648757546943,
4912.75,
4946.851242453057,
-0.013882750985927327,
4926,
4912.75,
4924.166099185667,
33.90910310786781,
-41462
]
] | no news data |
0 | [
[
8910,
8910,
8680,
8810,
147202,
70.21265648283564,
83.49780611865935,
114.7115821433854,
-31.213776024726045,
8702.083713547108,
8803.5,
8904.916286452892,
-0.0230399923786884,
8796,
8803.5,
8796.34463833135,
157.8313961454594,
4008434
],
[
8840,
8840,
8780,
8810,
101963,
70.21265648283563,
78.76901909027765,
107.52306953276386,
-28.754050442486204,
8702.55776857842,
8804,
8905.44223142158,
-0.023044577787728487,
8794,
8804,
8799.07571066508,
150.84343927792656,
4008434
],
[
8800,
9080,
8790,
8990,
151963,
77.56108098077331,
88.52545068809377,
103.72354576382985,
-15.198095075736077,
8686.622252951836,
8815.5,
8944.377747048164,
-0.02923889672693861,
8834,
8815.5,
8837.260568532063,
160.78319361521753,
4160397
],
[
8970,
9100,
8970,
9100,
114149,
80.69530646439173,
103.93547030817172,
103.76593067269823,
0.16953963547348394,
8677.527014898556,
8838,
8998.472985101444,
-0.03631432113633029,
8896,
8838,
8889.808454825652,
158.5843940712734,
4274546
],
[
9080,
9150,
9070,
9120,
113842,
81.20922581859149,
116.41983929474918,
106.29671239710842,
10.12312689764076,
8656.379307053023,
8856,
9055.620692946977,
-0.045081457305098736,
8966,
8856,
8935.846763860522,
152.97122306618246,
4388388
],
[
9110,
9290,
9070,
9200,
176065,
83.14240597017769,
131.2560846341512,
111.28858684451698,
19.96749778963421,
8619.884738139164,
8872,
9124.115261860836,
-0.056833918363578845,
9044,
8872,
8988.677411088418,
157.75899284716945,
4564453
],
[
9210,
9365,
9150,
9290,
239335,
85.01070377021367,
148.56361491847747,
118.7435924593091,
29.82002245916837,
8578.552300701635,
8892.5,
9206.447699298365,
-0.07060954721357672,
9140,
8892.5,
9048.941928870736,
161.8476362152288,
4803788
],
[
9340,
9400,
9180,
9290,
159028,
85.01070377021368,
160.43061311937709,
127.0809965913227,
33.34961652805438,
8553.918137962462,
8914,
9274.081862037538,
-0.08079018668107192,
9200,
8914,
9097.153543096589,
166.0013764855696,
4803788
],
[
9350,
9350,
9190,
9200,
169092,
75.32840163263239,
160.72036255746752,
133.8088697845517,
26.911492772915835,
8551.069495937756,
8931.5,
9311.930504062244,
-0.0851884910848668,
9220,
8931.5,
9117.72283447727,
165.57270673660034,
4634696
],
[
9130,
9490,
9130,
9270,
199976,
77.47707329712651,
164.699848726259,
139.98706557289316,
24.712783153365848,
8547.737559778216,
8953.5,
9359.262440221784,
-0.09063772607846861,
9250,
8953.5,
9148.178267581818,
179.4603705411289,
4834672
]
] | no news data |
0 | [
[
4015,
4080,
4010,
4075,
73977,
37.95524256852997,
-18.84599924632039,
45.809551333258774,
-64.65555057957917,
4012.732429574673,
4316.5,
4620.267570425327,
-0.14074716572469687,
4125,
4316.5,
4193.136225971575,
143.4628500771446,
-103279
],
[
4055,
4095,
3980,
3985,
126065,
34.777008374261,
-36.42505672166408,
29.362629722274207,
-65.78768644393828,
3968.7914342590184,
4304.75,
4640.708565740982,
-0.1560873759177567,
4079,
4304.75,
4151.50898077726,
141.42978935734857,
-229344
],
[
3985,
4010,
3960,
3960,
97154,
33.927155482972964,
-51.777024182725654,
13.134698941274236,
-64.91172312399989,
3916.5768042506065,
4283.5,
4650.423195749394,
-0.17131933967521593,
4037,
4283.5,
4113.207184621808,
134.89909011753798,
-326498
],
[
3990,
4035,
3950,
3985,
123086,
35.621406306094876,
-61.220565365236325,
-1.7363539200278773,
-59.484211445208445,
3876.658277624603,
4265.75,
4654.841722375397,
-0.1824259379360707,
4004,
4265.75,
4087.5657476974466,
131.3348693948567,
-203412
],
[
3975,
3980,
3900,
3910,
206500,
32.89615950787799,
-73.90458691432377,
-16.170000518887058,
-57.734586395436715,
3826.1472616849683,
4245.25,
4664.352738315032,
-0.1974454924044671,
3983,
4245.25,
4052.0525981579576,
128.02523586665265,
-409912
],
[
3900,
3905,
3775,
3905,
121950,
32.71645686449619,
-83.3988535192857,
-29.615771118966787,
-53.783082400318904,
3780.7045521849736,
4223,
4665.295447815026,
-0.2094697834785821,
3949,
4223,
4022.6420785263663,
128.5234333047489,
-531862
],
[
3905,
4035,
3860,
3940,
232278,
35.37764024651205,
-87.09494440899334,
-41.1116057769721,
-45.983338632021244,
3747.0175441971483,
4203,
4658.982455802852,
-0.21697951739369592,
3940,
4203,
4006.1136628210934,
131.84318806869538,
-299584
],
[
3910,
4020,
3910,
4005,
184314,
40.11477390741071,
-83.81302195039962,
-49.6518890116576,
-34.161132938742014,
3727.6944926028077,
4184.75,
4641.805507397192,
-0.2184386199401121,
3949,
4184.75,
4005.890930256875,
130.28296034950284,
-115270
],
[
4150,
4275,
4035,
4110,
613510,
46.887869078200396,
-71.9105126514969,
-54.10361373962546,
-17.806898911871443,
3721.565298226941,
4172.5,
4623.434701773059,
-0.2161460523777394,
3974,
4172.5,
4026.7127442055003,
140.26274889596692,
498240
],
[
4080,
4180,
4035,
4065,
206909,
44.56172110107995,
-65.35543542128562,
-56.35397807595749,
-9.001457345328127,
3745.291572707875,
4144.5,
4543.708427292125,
-0.19264491605362527,
4005,
4144.5,
4034.3701953644004,
140.60112397482644,
291331
]
] | no news data |
0 | [
[
10400,
10740,
10260,
10330,
23415,
31.970137330542265,
-199.85906700750456,
-21.987116395970837,
-177.87195061153372,
10242.713282029223,
11358.5,
12474.286717970777,
-0.19646726556689303,
10606,
11358.5,
10809.477801576662,
517.0640256319898,
-68704
],
[
10330,
10650,
10280,
10280,
29154,
31.343506672326257,
-236.75399060523523,
-64.94049123782372,
-171.8134993674115,
10084.476470561121,
11293.5,
12502.523529438879,
-0.21410962579162857,
10464,
11293.5,
10703.58224126133,
506.559452372562,
-97858
],
[
10430,
10430,
10090,
10400,
32734,
34.653922762110874,
-253.38956902960854,
-102.63030679618069,
-150.75926223342785,
9970.430131844387,
11234.5,
12498.569868155613,
-0.22503357838009938,
10384,
11234.5,
10642.865793009065,
494.6623486316647,
-65124
],
[
10650,
11200,
10600,
10690,
38194,
41.939786281966136,
-240.40160831902176,
-130.1845671007489,
-110.21704121827287,
9944.568669863416,
11165,
12385.431330136584,
-0.21861734529988064,
10412,
11165,
10652.292634407253,
516.4721808722601,
-26930
],
[
10600,
10790,
10150,
10310,
51050,
36.23816927338226,
-257.7996264709109,
-155.7075789747813,
-102.09204749612957,
9898.760692418764,
11069.5,
12240.239307581236,
-0.21152523737860537,
10402,
11069.5,
10583.834107525803,
525.2955965242415,
-77980
],
[
10320,
10320,
9900,
10050,
29427,
32.938640408002925,
-289.23340563298007,
-182.41274430642108,
-106.82066132655899,
9845.6002751175,
10959,
12072.3997248825,
-0.20319367184642756,
10346,
10959,
10477.067286020643,
517.7744824867957,
-107407
],
[
10100,
10240,
9430,
9800,
99978,
30.10063819094769,
-330.50792314590217,
-212.03178007431728,
-118.47614307158489,
9692.05050137877,
10865,
12037.94949862123,
-0.21591339137068205,
10250,
10865,
10341.653828816516,
538.6477337377389,
-207385
],
[
9850,
10580,
9850,
10520,
65304,
44.840798400110195,
-301.6431385973847,
-229.9540517789308,
-71.68908681845389,
9671.0661701102,
10817.5,
11963.9338298898,
-0.2119591088310238,
10274,
10817.5,
10377.323063053213,
555.8871813279004,
-142081
],
[
10520,
11060,
10520,
10680,
51009,
47.490744401908124,
-262.8272174998565,
-236.52868492311595,
-26.29853257674054,
9710.232565230262,
10762,
11813.767434769738,
-0.1954594749618542,
10272,
10762,
10437.85845044257,
554.7523826616218,
-91072
],
[
10670,
10680,
10350,
10490,
14017,
44.74189033895696,
-244.57739649752148,
-238.13842723799706,
-6.438969259524413,
9724.798391367633,
10707,
11689.201608632367,
-0.183469059238324,
10308,
10707,
10448.286760354056,
538.6986410429346,
-105089
]
] | no news data |
0 | [
[
39500,
39500,
38150,
38600,
621,
34.092353657216634,
-108.96230542561534,
144.3491456496587,
-253.31145107527405,
38310.36708329183,
39735,
41159.63291670817,
-0.07170670274106813,
38920,
39735,
39096.402584895994,
1501.1366863629212,
-124631
],
[
38850,
38850,
37750,
37800,
2158,
28.98016736873216,
-214.64568124059588,
72.5501802716078,
-287.1958615122037,
37966.10092527892,
39622.5,
41278.89907472108,
-0.08360901380382749,
38610,
39622.5,
38837.1220679168,
1472.484065908427,
-126789
],
[
37800,
38750,
37650,
38100,
1978,
33.03535724146341,
-271.0683183464498,
3.826480547996276,
-274.89479889444607,
37761.44429461263,
39507.5,
41253.55570538737,
-0.08839110069669662,
38380,
39507.5,
38689.69765433344,
1445.8780612006824,
-124811
],
[
38150,
38400,
37000,
37550,
2248,
29.688439505558026,
-356.0596343884026,
-68.1507424392835,
-287.90889194911915,
37450.09125851592,
39387.5,
41324.90874148408,
-0.09837683231909024,
38150,
39387.5,
38461.75812346675,
1442.6010568292052,
-127059
],
[
38350,
38350,
36900,
37200,
578,
27.760956763250736,
-446.51084058208653,
-143.8227620678441,
-302.6880785142424,
37105.78461615054,
39242.5,
41379.21538384946,
-0.10889802555135189,
37850,
39242.5,
38209.4064987734,
1443.1295527699763,
-127637
],
[
37350,
38000,
36000,
36300,
4037,
23.53044904899012,
-584.0835993881701,
-231.87492953190932,
-352.2086698562608,
36596.17622747928,
39042.5,
41488.82377252072,
-0.1253159389137848,
37390,
39042.5,
37827.525199018724,
1482.9060132864065,
-131674
],
[
36300,
36800,
36050,
36350,
2266,
24.22135207058815,
-681.2236970352315,
-321.7446830325738,
-359.47901400265766,
36215.89814584681,
38832.5,
41449.10185415319,
-0.13476350243498042,
37100,
38832.5,
37532.02015921498,
1430.555583765949,
-129408
],
[
36350,
37250,
35800,
36750,
1936,
29.693977817622407,
-717.658546222694,
-400.92745567059785,
-316.73109055209613,
35999.28126838547,
38642.5,
41285.71873161453,
-0.13680371257628404,
36830,
38642.5,
37375.61612737199,
1431.9444706398099,
-127472
],
[
36700,
36700,
35900,
36500,
1542,
28.317502145761356,
-757.9689432074883,
-472.33575317797596,
-285.6331900295124,
35838.64832591261,
38422.5,
41006.35167408739,
-0.1344968013058697,
36620,
38422.5,
37200.492901897596,
1390.377008451252,
-129014
],
[
36500,
37350,
36100,
37150,
1622,
36.5526546710455,
-729.0614885009054,
-523.6809002425618,
-205.38058825834355,
35774.92682100774,
38267.5,
40760.07317899226,
-0.13027102261669862,
36610,
38267.5,
37190.39432151808,
1380.3500792761627,
-127392
]
] | no news data |
0 | [
[
12200,
12230,
11680,
11880,
34002,
60.091384267258256,
387.8706346558047,
389.4142467833089,
-1.5436121275042183,
10505.809357798009,
11500.5,
12495.190642201991,
-0.1729821559413923,
12028,
11500.5,
11858.086917318707,
405.3367549581542,
289889
],
[
11880,
12350,
11850,
12200,
49288,
65.03789375015053,
393.1933507617159,
390.1700675789903,
3.0232831827256064,
10648.35455638881,
11583,
12517.64544361119,
-0.16138227464580693,
12084,
11583,
11926.469533854966,
412.0984153182861,
339177
],
[
12200,
12830,
12120,
12640,
60980,
70.45959948795638,
427.98244912661175,
397.7325438885146,
30.249905238097142,
10818.853471939012,
11694.5,
12570.146528060988,
-0.14975356416451976,
12178,
11694.5,
12069.175627083974,
433.3770999384085,
400157
],
[
12640,
12810,
12250,
12760,
49360,
71.74644016987904,
459.93422192957405,
410.1728794967265,
49.76134243284753,
10844.42111212275,
11781.5,
12718.57888787725,
-0.15907632947880138,
12336,
11781.5,
12207.34050166718,
442.42159279995076,
449517
],
[
12500,
12980,
12260,
12480,
43155,
64.6676806816174,
457.39006418910503,
419.6163164352023,
37.77374775390274,
10942.432771041815,
11855,
12767.567228958185,
-0.15395482563613416,
12392,
11855,
12261.872401333745,
462.24862188566857,
406362
],
[
12700,
12700,
12100,
12200,
35185,
58.456498337571496,
427.8481734900033,
421.2626878461625,
6.585485643840798,
11102.606004178928,
11918,
12733.393995821072,
-0.1368340318545179,
12456,
11918,
12249.497921066997,
472.0880060366922,
371177
],
[
12110,
12470,
12110,
12350,
15277,
60.637650281920465,
411.79286683412465,
419.368723643755,
-7.575856809630352,
11207.593020119471,
11974.5,
12741.406979880529,
-0.1280900212752981,
12486,
11974.5,
12269.598336853598,
464.0817198912142,
386454
],
[
12350,
12850,
12300,
12790,
49434,
66.2373578452185,
429.6208417694452,
421.4191472688931,
8.201694500552094,
11230.419432207023,
12040.5,
12850.580567792977,
-0.1345592903605293,
12516,
12040.5,
12373.678669482879,
470.21873989898467,
435888
],
[
12780,
12780,
12260,
12330,
32870,
57.09293064828673,
401.9975076957562,
417.5348193542657,
-15.537311658509509,
11265.808947156671,
12071,
12876.191052843329,
-0.1334091712108904,
12430,
12071,
12364.942935586303,
474.4888299062,
403018
],
[
12330,
12480,
12180,
12430,
12238,
58.43629737365205,
383.75133418850055,
410.77812232111273,
-27.026788132612182,
11300.89548779998,
12105.5,
12910.10451220002,
-0.13293205769278751,
12420,
12105.5,
12377.954348469044,
462.02534205575716,
415256
]
] | no news data |
0 | [
[
1800,
2015,
1800,
1849,
14374329,
59.28906382611368,
-11.119411714529178,
-44.6408363428447,
33.52142462831552,
1347.1902142219117,
1584.6268066406253,
1822.063399059339,
-0.29967509248701163,
1620.613330078125,
1584.6268066406253,
1640.6651697991263,
138.6477382633954,
89194139
],
[
1835,
1849,
1694,
1694,
2413796,
51.49643318133968,
-5.013895263792165,
-36.71544812703419,
31.70155286324203,
1351.5167491618301,
1592.5768066406254,
1833.6368641194206,
-0.30272958449933257,
1661.1285888671875,
1592.5768066406254,
1651.3321358393011,
139.81575695886718,
86780343
],
[
1709,
1980,
1700,
1796,
16530945,
55.62936551728256,
7.963519565289971,
-27.77965458856936,
35.74317415385933,
1347.8010898255602,
1604.5768066406254,
1861.3525234556905,
-0.32005412985203996,
1727.0903564453124,
1604.5768066406254,
1680.265708671441,
150.25748860466237,
103311288
],
[
1789,
1920,
1710,
1759,
5245515,
53.83729903227006,
15.088690504710257,
-19.20598556991344,
34.294676074623695,
1347.8019324305824,
1613.376806640625,
1878.9516808506678,
-0.32921617952724014,
1758.4370361328124,
1613.376806640625,
1696.0125669371528,
154.5248108471865,
98065773
],
[
1730,
1852,
1705,
1767,
2699285,
54.1809904240084,
21.137315138105123,
-11.13732542830973,
32.27464056641485,
1349.9251018337739,
1623.2268066406252,
1896.5285114474766,
-0.3367387769703819,
1773.0000000000002,
1623.2268066406252,
1710.2100535497225,
153.98732435810174,
100765058
],
[
1768,
1808,
1705,
1705,
961343,
51.011208106606986,
20.68951603164146,
-4.771957136319492,
25.461473167960953,
1357.7403403524968,
1631.0268066406252,
1904.3132729287536,
-0.33510971760299635,
1744.2,
1631.0268066406252,
1709.168042839778,
150.34537261823735,
99803715
],
[
1715,
1790,
1715,
1726,
805916,
52.03478663712198,
21.77811199060443,
0.538056689065292,
21.240055301539137,
1366.1916849414818,
1639.8268066406251,
1913.4619283397685,
-0.33373661241666924,
1750.6000000000001,
1639.8268066406251,
1712.5344342718226,
145.67784600264898,
100609631
],
[
1732,
1745,
1705,
1709,
564549,
51.10390842645156,
21.026691593887335,
4.6357836700297,
16.390907923857636,
1374.6813223359052,
1647.276806640625,
1919.8722909453447,
-0.3309650001818912,
1733.2,
1647.276806640625,
1711.8275474174582,
138.12942843103122,
100045082
],
[
1712,
1718,
1650,
1676,
539460,
49.26162059495459,
17.56587286034687,
7.221801508093135,
10.344071352253737,
1389.7603875275738,
1655.326806640625,
1920.893225753676,
-0.32086282666079746,
1716.6000000000001,
1655.326806640625,
1704.6620379339668,
133.1201835431004,
99505622
],
[
1675,
1690,
1645,
1675,
306473,
49.20373477630845,
14.57445222454885,
8.69233165138428,
5.8821205731645705,
1400.325352447583,
1661.4768066406252,
1922.6282608336674,
-0.3143606376559294,
1698.2,
1661.4768066406252,
1698.7296303471735,
126.82588471859323,
99199149
]
] | no news data |
0 | [
[
2995,
3000,
2875,
2915,
37287,
41.53960633021143,
32.58959501807158,
50.77113976483024,
-18.18154474675866,
2478.4012338077114,
2900.5,
3322.5987661922886,
-0.29105241592297093,
2918,
2900.5,
2951.807222992407,
173.11740348018373,
790437
],
[
2920,
2955,
2820,
2895,
28673,
40.8355963312341,
25.858746503700786,
45.78866111260435,
-19.929914608903566,
2489.7105005924673,
2907,
3324.2894994075327,
-0.28709287884935175,
2911,
2907,
2940.4457783939256,
170.39473180302775,
761764
],
[
2870,
2975,
2830,
2965,
44807,
44.38811827450516,
25.8746487046501,
41.8058586310135,
-15.931209926363401,
2519.136498513839,
2921.75,
3324.363501486161,
-0.27559750251469917,
2927,
2921.75,
2945.3566227151405,
168.58082238852577,
806571
],
[
2960,
2960,
2820,
2875,
62869,
40.98099440702696,
18.412752723004814,
37.127237449411766,
-18.71448472640695,
2570.163677153381,
2937.25,
3304.336322846619,
-0.24995238597097227,
2926,
2937.25,
2931.2852981721126,
166.89647793220252,
743702
],
[
2885,
2885,
2735,
2795,
125254,
38.17592917384762,
5.97493960094107,
30.89677787971763,
-24.92183827877656,
2585.534898733337,
2942,
3298.465101266663,
-0.24232841690459767,
2889,
2942,
2904.02823853769,
165.68958665133093,
618448
],
[
2875,
2875,
2625,
2690,
103433,
34.80827865727505,
-12.213944635444932,
22.274633376685117,
-34.48857801213005,
2601.179158189251,
2945.5,
3289.820841810749,
-0.23379449452435838,
2844,
2945.5,
2861.222590830152,
171.71175903337874,
515015
],
[
2780,
2840,
2660,
2780,
50943,
39.71701851131893,
-19.14581753135508,
13.990543195077077,
-33.13636072643216,
2622.0367161744903,
2951,
3279.9632838255097,
-0.22295037873636717,
2821,
2951,
2844.9780726641216,
172.30377624528026,
565958
],
[
2780,
2840,
2620,
2645,
105851,
35.40997613555843,
-35.12781689388976,
4.166871177283711,
-39.29468807117347,
2597.089018734146,
2944.75,
3292.410981265854,
-0.236122578328112,
2757,
2944.75,
2804.9824581312973,
175.7106493706174,
460107
],
[
2650,
2745,
2585,
2680,
33821,
37.30813541100661,
-44.456986572298774,
-5.557900372632787,
-38.89908619966599,
2579.465390281517,
2939.75,
3300.034609718483,
-0.24511241412942114,
2718,
2939.75,
2779.985966505038,
174.58846012985902,
493928
],
[
2680,
2830,
2625,
2700,
36824,
38.42176579658814,
-49.66409117421699,
-14.379138532949629,
-35.28495264126737,
2556.0462377068357,
2917.25,
3278.4537622931643,
-0.24763305324752033,
2699,
2917.25,
2763.9887732040306,
176.76071297772623,
530752
]
] | no news data |
0 | [
[
2765,
2775,
2690,
2690,
21062,
18.07688963293382,
-83.96148858645984,
-67.9411143666025,
-16.02037421985733,
2687.5334712905815,
2876.75,
3065.9665287094185,
-0.13154881634442933,
2748,
2876.75,
2785.4021385091796,
94.95204225225822,
-257615
],
[
2780,
2780,
2660,
2675,
9498,
17.523491815419032,
-88.47930842639562,
-72.04875317856113,
-16.43055524783449,
2658.4792435856984,
2868,
3077.5207564143016,
-0.1461093140964446,
2723,
2868,
2763.3217108073436,
96.74118209138264,
-267113
],
[
2620,
2755,
2620,
2680,
17912,
18.420013489428804,
-90.6117392590927,
-75.76135039466745,
-14.850388864425256,
2633.245313574213,
2854,
3074.754686425787,
-0.1546984487917218,
2707,
2854,
2746.657368645875,
99.47395479914103,
-249201
],
[
2730,
2730,
2655,
2660,
23464,
17.596081858456618,
-92.84527635868062,
-79.17813558747008,
-13.66714077121054,
2609.8655648371882,
2837.75,
3065.6344351628118,
-0.1606092398293097,
2689,
2837.75,
2729.3258949167002,
97.72581517063097,
-272665
],
[
2660,
2710,
2640,
2640,
12176,
16.787414827268922,
-95.13257435569449,
-82.36902334111497,
-12.76355101457952,
2583.970758197473,
2822.75,
3061.529241802527,
-0.16918199755736565,
2669,
2822.75,
2711.4607159333605,
95.74539980130018,
-284841
],
[
2620,
2710,
2620,
2700,
22876,
27.545286199662005,
-91.05416025813338,
-84.10605072451865,
-6.948109533614726,
2581.098312192161,
2806.75,
3032.401687807839,
-0.16079215306517441,
2671,
2806.75,
2709.1685727466884,
95.33501410120732,
-261965
],
[
2725,
2725,
2665,
2665,
15251,
25.476222579433056,
-89.613190121775,
-85.20747860396992,
-4.405711517805088,
2568.022808173572,
2793,
3017.977191826428,
-0.16110074602680144,
2669,
2793,
2700.334858197351,
92.81108452254966,
-277216
],
[
2740,
3235,
2695,
2770,
1168143,
40.02975227825563,
-79.08692360329724,
-83.98336760383539,
4.896444000538153,
2571.9935609628733,
2783.75,
2995.5064390371267,
-0.15213754039488223,
2687,
2783.75,
2714.267886557881,
126.89600705665327,
890927
],
[
2760,
2835,
2630,
2665,
81291,
33.073989741988505,
-78.31464158906783,
-82.84962240088188,
4.5349808118140515,
2566.009323752239,
2769.75,
2973.490676247761,
-0.1471184592456076,
2688,
2769.75,
2704.414309246305,
132.47486369546377,
809636
],
[
2695,
2820,
2665,
2735,
60276,
40.49721382489741,
-71.23305720083545,
-80.5263093608726,
9.293252160037156,
2572.6100426376747,
2759.25,
2945.8899573623253,
-0.135283107628758,
2707,
2759.25,
2710.5314473970443,
134.08380200293064,
869912
]
] | no news data |
0 | [
[
209500,
211000,
204000,
209000,
39826,
69.52122885929208,
10719.092547523498,
9042.315431683504,
1676.7771158399937,
151419.53379576223,
189290,
227160.46620423777,
-0.40013171540216363,
210200,
189290,
204475.52030864358,
8103.764261105716,
750867
],
[
209500,
218000,
209000,
213500,
73228,
71.87758923891572,
10883.930667916778,
9410.63847893016,
1473.2921889866193,
154990.7907831515,
191905,
228819.2092168485,
-0.3847133656428807,
209400,
191905,
206280.4162469149,
8167.781099598165,
824095
],
[
219000,
222500,
213000,
218000,
74484,
74.03905995705058,
11248.018304487952,
9778.114444041717,
1469.9038604462348,
158789.55871844295,
194690,
230590.44128155705,
-0.36879594515955677,
210500,
194690,
208624.33299753192,
8262.939592484012,
898579
],
[
221000,
226500,
219000,
223000,
91172,
76.2255590265834,
11803.950004884333,
10183.28155621024,
1620.6684486740924,
162303.31511324746,
197565,
232826.68488675254,
-0.356962871832081,
214100,
197565,
211499.46639802554,
8279.872478735155,
989751
],
[
213000,
227000,
210000,
221500,
92153,
74.20637438647464,
11985.332960979635,
10543.691837164119,
1441.641123815516,
166011.86967381046,
200175,
234338.13032618954,
-0.3413326372043416,
217000,
200175,
213499.57311842043,
8902.738730254072,
897598
],
[
223000,
227500,
209000,
214000,
109940,
64.94312631052985,
11392.566525316652,
10713.466774794626,
679.0997505220257,
171069.71417909188,
202420,
233770.28582090812,
-0.30975482482865446,
218000,
202420,
213599.65849473636,
9588.25739237878,
787658
],
[
214000,
217000,
209500,
213500,
90220,
64.3662618368284,
10758.432519879105,
10722.459923811522,
35.972596067582344,
176141.0971472225,
204470,
232798.9028527775,
-0.27709593439406766,
218000,
204470,
213579.7267957891,
9439.09615006601,
697438
],
[
211500,
214000,
209500,
211500,
73711,
61.99414565400673,
9979.456503996364,
10573.85923984849,
-594.4027358521271,
181960.84727316195,
206370,
230779.15272683805,
-0.23655718105187812,
216700,
206370,
213163.78143663128,
9086.303567918438,
623727
],
[
209000,
212500,
204500,
206000,
68812,
55.89374631420618,
8816.675220851786,
10222.42243604915,
-1405.7472151973634,
189007.3094966193,
207985,
226962.6905033807,
-0.1824909537070529,
213300,
207985,
211731.02514930503,
9008.710455924263,
554915
],
[
217000,
217000,
206000,
209000,
75144,
58.303908045804036,
8044.505552053597,
9786.83905925004,
-1742.333507196443,
193086.69937103026,
209115,
225143.30062896974,
-0.15329651750443285,
210800,
209115,
211184.82011944405,
9150.945423358246,
630059
]
] | no news data |
0 | [
[
1800,
1800,
1778,
1785,
17279,
28.069492842906925,
-59.356164573725664,
-60.160308855008026,
0.8041442812823618,
1754.5517586584838,
1862.7,
1970.8482413415163,
-0.11611987044775463,
1804.8000000000002,
1862.7,
1819.5885548318377,
55.677225269055235,
139625
],
[
1785,
1804,
1770,
1780,
18887,
27.619586928001493,
-59.08922428958499,
-59.94609194192343,
0.8568676523384369,
1747.976589546725,
1860.75,
1973.523410453275,
-0.1212128555187692,
1798.4,
1860.75,
1811.6708438654703,
54.12885203555129,
120738
],
[
1780,
1804,
1776,
1798,
20838,
31.854197076919228,
-56.770804132043395,
-59.31103437994742,
2.5402302479040273,
1740.8897767285443,
1856.3500000000001,
1971.810223271456,
-0.12439488595518709,
1792.8000000000002,
1856.3500000000001,
1808.9366750923764,
52.262505461583345,
141576
],
[
1799,
1799,
1767,
1767,
32198,
28.736071222746794,
-56.78035182477265,
-58.80489786891248,
2.024546044139825,
1732.7059955796337,
1847.7,
1962.6940044203664,
-0.12447259232599048,
1786,
1847.7,
1800.5493400739012,
50.81518364289882,
109378
],
[
1767,
1770,
1736,
1755,
27237,
27.60942248205201,
-57.098027631614514,
-58.46352382145289,
1.3654961898383746,
1727.3014874242094,
1837.6999999999998,
1948.0985125757902,
-0.12014856894573696,
1777,
1837.6999999999998,
1791.439472059121,
49.61409909697748,
82141
],
[
1768,
1769,
1728,
1729,
23481,
25.29534187431859,
-58.77030323376562,
-58.52487970391544,
-0.24542352985017857,
1716.1853642799513,
1827.6,
1939.0146357200485,
-0.1219245302254855,
1765.8,
1827.6,
1778.951577647297,
48.99880630433624,
58660
],
[
1727,
1732,
1707,
1725,
16908,
24.94888937038257,
-59.72983194503763,
-58.76587015213988,
-0.9639617928977486,
1706.7915977745147,
1817.7,
1928.6084022254854,
-0.12203158081695038,
1754.8,
1817.7,
1768.1612621178376,
47.28460585402651,
41752
],
[
1725,
1745,
1685,
1700,
28123,
22.843064645116776,
-61.795219602643556,
-59.371740042240624,
-2.4234795604029316,
1695.7232619178399,
1806.45,
1917.1767380821602,
-0.12259042661812967,
1735.2,
1806.45,
1754.5290096942701,
48.19284829302462,
13629
],
[
1700,
1723,
1700,
1715,
19613,
26.83349074709929,
-61.51260059247534,
-59.79991215228757,
-1.712688440187769,
1690.1007010983876,
1796.7,
1903.2992989016125,
-0.11866121099973555,
1724.8,
1796.7,
1746.6232077554162,
46.39335912923715,
33242
],
[
1716,
1716,
1641,
1689,
23048,
24.47103633149602,
-62.66425121878274,
-60.37277996558661,
-2.2914712531961285,
1680.6635757564966,
1786.2,
1891.7364242435035,
-0.11816865327903198,
1711.6,
1786.2,
1735.0985662043329,
48.43669062000592,
10194
]
] | no news data |
0 | [
[
21450,
22750,
20750,
22150,
410501,
59.57809175901573,
1266.2250724560727,
1675.9737976146398,
-409.74872515856714,
19746.418528775845,
22122.5,
24498.581471224155,
-0.2148112981104446,
22300,
22122.5,
22361.893500996146,
1485.2004797656716,
2429839
],
[
22200,
22350,
19680,
20200,
294124,
48.74802504227086,
1006.8284508567049,
1542.144728263053,
-535.316277406348,
19724.907264075224,
22117.5,
24510.092735924776,
-0.2163529093183928,
21610,
22117.5,
21929.51480079692,
1569.8290169252666,
2135715
],
[
20400,
20900,
19510,
20750,
133290,
51.429828471448765,
835.9982948930192,
1400.9154415890462,
-564.917146696027,
19645.758647458544,
22090,
24534.241352541456,
-0.22129844749130428,
21230,
22090,
21693.611840637535,
1556.9840871448905,
2269005
],
[
21100,
21150,
19960,
20150,
125364,
48.45134355379397,
644.7667106491863,
1249.685695401074,
-604.9189847518878,
19614.328931971562,
22082.5,
24550.671068028438,
-0.22354090959161668,
20850,
22082.5,
21384.88947251003,
1530.7709380631127,
2143641
],
[
19600,
20150,
19500,
19900,
98720,
47.2241366274333,
467.65060663308395,
1093.2786776474761,
-625.6280710143922,
19426.78260206623,
22032.5,
24638.21739793377,
-0.23653397462237796,
20630,
22032.5,
21087.911578008025,
1467.8587282014616,
2044921
],
[
19680,
20350,
19670,
19960,
87385,
47.567385729925725,
328.34140141667376,
940.2912224013157,
-611.949820984642,
19169.507459004613,
21935.5,
24701.492540995387,
-0.2521932521251293,
20192,
21935.5,
20862.32926240642,
1411.5831047585002,
2132306
],
[
20050,
20950,
20050,
20450,
90046,
50.404308582754126,
254.54254945035063,
803.1414878111228,
-548.5989383607722,
19018.199757267193,
21863,
24707.800242732807,
-0.26023878175298965,
20242,
21863,
20779.863409925136,
1381.470025847179,
2222352
],
[
20850,
20850,
19740,
19880,
109568,
47.20471475432557,
148.35208082203462,
672.1836064133053,
-523.8315255912706,
18784.59201837584,
21764.5,
24744.40798162416,
-0.2738319723976348,
20068,
21764.5,
20599.89072794011,
1362.0793097152375,
2112784
],
[
19620,
20200,
18990,
19130,
130620,
43.30908817723544,
3.634738383072545,
538.4738328072588,
-534.8390944241862,
18418.42591954463,
21616,
24813.57408045537,
-0.29585252409838747,
19864,
21616,
20305.912582352088,
1351.2165018784349,
1982164
],
[
19310,
19510,
18990,
19140,
80245,
43.37618693407509,
-108.99149558913632,
408.9807671279798,
-517.9722627171161,
18094.739677039553,
21458,
24821.260322960447,
-0.31347379280086185,
19712,
21458,
20072.73006588167,
1291.843894601404,
2062409
]
] | no news data |
0 | [
[
2530,
2630,
2500,
2560,
6331,
44.381937644485845,
-64.19364304159535,
-69.57427252489292,
5.380629483297568,
2507.1160029829393,
2623.25,
2739.3839970170607,
-0.08854207339526211,
2572,
2623.25,
2592.137662398758,
91.36229257758214,
-68370
],
[
2665,
2665,
2560,
2595,
1495,
48.68210667289739,
-60.175540548969366,
-67.69452612970821,
7.518985580738843,
2515.4000499500585,
2615.5,
2715.5999500499415,
-0.07654364370096847,
2567,
2615.5,
2592.7101299190067,
92.33641453632627,
-66875
],
[
2595,
2630,
2565,
2600,
3052,
49.285346186163316,
-55.942833005756256,
-65.34418750491781,
9.401354499161556,
2518.510298059192,
2610.5,
2702.489701940808,
-0.07047669177614106,
2563,
2610.5,
2594.1681039352056,
90.38381349801725,
-63823
],
[
2580,
2615,
2580,
2600,
1831,
49.28534618616331,
-51.98908398465437,
-62.673166800865125,
10.684082816210754,
2520.4706292503556,
2606.5,
2692.5293707496444,
-0.06601141051190822,
2577,
2606.5,
2595.3344831481645,
86.42782681958745,
-63823
],
[
2555,
3015,
2540,
2600,
154592,
49.28534618616331,
-48.2989491791227,
-59.79832327651664,
11.49937409739394,
2519.901878831359,
2604.5,
2689.098121168641,
-0.06496304178816723,
2591,
2604.5,
2596.2675865185315,
114.18298204675978,
-63823
],
[
2600,
2655,
2555,
2590,
11632,
47.87944714724788,
-45.65512334368714,
-56.96968328995074,
11.3145599462636,
2522.1554393528017,
2605.5,
2688.8445606471983,
-0.06397586693317847,
2597,
2605.5,
2595.014069214825,
113.16991190056265,
-75455
],
[
2585,
2590,
2530,
2590,
10775,
47.87944714724787,
-43.06346351998491,
-54.188439335957575,
11.124975815972668,
2523.1812378236555,
2606,
2688.8187621763445,
-0.0635600630670334,
2596,
2606,
2594.0112553718604,
109.37206105052248,
-75455
],
[
2605,
2605,
2560,
2590,
6297,
47.87944714724787,
-40.54220908808156,
-51.45919328638237,
10.91698419830081,
2521.6428128525013,
2604.25,
2686.8571871474987,
-0.06344028964001054,
2594,
2604.25,
2593.2090042974883,
104.77405668977087,
-75455
],
[
2590,
2605,
2535,
2565,
2324,
43.963617401337835,
-40.099149814219345,
-49.18718459194977,
9.088034777730428,
2517.619907561079,
2602,
2686.380092438921,
-0.06485787274321377,
2587,
2602,
2587.567203437991,
102.29019549764439,
-77779
],
[
2585,
2585,
2555,
2565,
635,
43.96361740133783,
-39.295053234250645,
-47.20875832040995,
7.913705086159304,
2514.0379520706297,
2600,
2685.9620479293703,
-0.0661246522533618,
2580,
2600,
2583.0537627503927,
97.1266101049555,
-77779
]
] | no news data |
0 | [
[
9320,
9320,
9230,
9290,
6889,
47.38811011535519,
1.6745913861832378,
37.1732886867734,
-35.49869730059016,
9247.719444172108,
9412.5,
9577.280555827892,
-0.035013132712433975,
9306,
9412.5,
9355.870608824123,
185.25851656560997,
-15653
],
[
9240,
9950,
9010,
9050,
165882,
35.047840073234596,
-23.971664612452514,
24.944298026928216,
-48.91596263938073,
9165.50444296822,
9396.5,
9627.49555703178,
-0.0491662974579428,
9250,
9396.5,
9294.6964870593,
239.16862252520926,
-181535
],
[
9050,
9200,
8960,
9060,
20670,
35.79803997516914,
-42.993982963376766,
11.35664182886722,
-54.350624792243984,
9105.25030419447,
9381,
9656.74969580553,
-0.0587889768266775,
9188,
9381,
9247.75718964744,
239.22800663055145,
-160865
],
[
9050,
9140,
8880,
9100,
18584,
38.84094799637981,
-54.216665626199756,
-1.7580196621461752,
-52.45864596405358,
9062.822235350015,
9364.5,
9666.177764649985,
-0.0644300848203289,
9164,
9364.5,
9218.205751717953,
240.7117204426549,
-142281
],
[
9100,
9280,
9000,
9110,
13914,
39.61153069117232,
-61.59379118110337,
-13.725173965937614,
-47.868617215165756,
9028.157933710367,
9348,
9667.842066289633,
-0.06843005269354585,
9122,
9348,
9196.564601374363,
243.51802612532242,
-128367
],
[
9060,
9190,
8910,
9190,
27107,
45.524853452186136,
-60.289900477042465,
-23.03811926815859,
-37.25178120888388,
9011.061678421078,
9337,
9662.938321578922,
-0.06981649814264156,
9102,
9337,
9195.25168109949,
246.12388140208512,
-101260
],
[
9200,
9200,
9100,
9160,
11072,
43.793049593853134,
-60.974431686372554,
-30.62538175180138,
-30.349049934571173,
8991.24938399426,
9325,
9658.75061600574,
-0.0715819015561909,
9124,
9325,
9188.201344879591,
235.6864613019362,
-112332
],
[
9170,
9190,
9090,
9170,
10952,
44.55025400645945,
-60.018159195831686,
-36.50393724060744,
-23.514221955224244,
8974.887592655934,
9313,
9651.112407344066,
-0.07261084663246344,
9146,
9313,
9184.561075903674,
225.99457120894076,
-101380
],
[
9170,
9180,
9010,
9070,
17245,
38.905797636311156,
-66.56218320813423,
-42.515586434112805,
-24.046596774021424,
8944.992481283767,
9295,
9645.007518716233,
-0.07531092387654284,
9140,
9295,
9161.64886072294,
221.9949589797307,
-118625
],
[
9210,
9210,
9020,
9180,
7217,
46.87872479526696,
-62.15579537494523,
-46.443628222279294,
-15.712167152665934,
8938.512270632877,
9279.5,
9620.487729367123,
-0.07349269451309304,
9154,
9279.5,
9165.319088578352,
219.70960476689282,
-111408
]
] | no news data |
0 | [
[
652,
652,
637,
637,
84354,
18.170145196148617,
-62.757938565460336,
-52.62164420193566,
-10.136294363524676,
541.0236911485686,
742.6500000000001,
944.2763088514316,
-0.5429914733762378,
637.6,
742.6500000000001,
663.0748415334331,
35.961596238428534,
-6085243
],
[
637,
652,
635,
642,
50803,
20.067229009406912,
-61.171526977651524,
-54.33162075707884,
-6.839906220572686,
532.0658754152178,
732.5500000000002,
933.0341245847826,
-0.547359564766316,
638.1999999999999,
732.5500000000002,
658.8598732267465,
34.607196507112214,
-6034440
],
[
642,
651,
634,
636,
100532,
19.483504741902703,
-59.710132976061686,
-55.40732320087541,
-4.302809775186276,
522.9808390138273,
723.25,
923.5191609861727,
-0.553803417867052,
638.6,
723.25,
654.2878985813973,
33.349539613747055,
-6134972
],
[
636,
652,
630,
632,
109468,
19.084934886730572,
-58.20379712893498,
-55.96661798648733,
-2.2371791424476513,
515.9701314388922,
713.2,
910.4298685611079,
-0.5530843201377114,
637.8000000000001,
713.2,
649.8303188651178,
32.53885821276512,
-6244440
],
[
632,
633,
610,
626,
162217,
18.474436514072824,
-56.83896081418982,
-56.14108655202783,
-0.6978742621619887,
510.4236367771863,
702.85,
895.2763632228138,
-0.5475602567341928,
634.6,
702.85,
645.0642550920943,
31.85751119756761,
-6406657
],
[
626,
626,
607,
608,
198994,
16.74398804355628,
-56.55780460390008,
-56.224430162402285,
-0.3333744414977957,
504.3575556812458,
691.9,
879.4424443187542,
-0.5421085252746183,
628.8,
691.9,
637.6514040736755,
30.9391175405985,
-6605651
],
[
608,
664,
608,
627,
397632,
24.755725494767873,
-54.177322620295286,
-55.81500865398089,
1.637686033685604,
508.90002459419634,
680.1,
851.2999754058037,
-0.5034553018844395,
625.8000000000001,
680.1,
635.5211232589404,
32.72918057341289,
-6208019
],
[
636,
646,
628,
632,
159557,
26.7532877684369,
-51.296006848293814,
-54.911208292843476,
3.615201444549662,
517.2248435131828,
669.1,
820.9751564868172,
-0.4539684844920556,
625,
669.1,
634.8168986071523,
31.748524818169113,
-6048462
],
[
642,
642,
620,
624,
118682,
25.58302489418138,
-49.09217247594745,
-53.74740112946428,
4.655228653516829,
528.9697281675257,
658.2000000000002,
787.4302718324747,
-0.39267782386045114,
623.4000000000001,
658.2000000000002,
632.653518885722,
31.052201616871322,
-6167144
],
[
624,
669,
617,
633,
221234,
29.32834329810762,
-46.08811793948314,
-52.21554449146805,
6.127426551984911,
554.6472492317488,
647.3500000000003,
740.0527507682517,
-0.2864068920004678,
624.8,
647.3500000000003,
632.7228151085776,
32.54847292995194,
-5945910
]
] | no news data |
0 | [
[
6780,
6900,
6620,
6850,
239116,
52.4979143366953,
43.48132874706607,
62.740218399193,
-19.258889652126925,
6446.652276208783,
6736,
7025.347723791217,
-0.08591084435606193,
6698,
6736,
6759.783817980529,
246.90365874068942,
4267622
],
[
6780,
6910,
6760,
6820,
138312,
51.05995286074276,
45.260531867770624,
59.24428109290852,
-13.983749225137899,
6471.728795399409,
6749.5,
7027.271204600591,
-0.0823086760798847,
6704,
6749.5,
6771.827054384424,
239.9819688306402,
4129310
],
[
6920,
7100,
6900,
7070,
362835,
60.716445536045306,
66.08172483279304,
60.61176984088543,
5.469954991907613,
6475.5562453887815,
6774.5,
7073.4437546112185,
-0.08825559217985639,
6806,
6774.5,
6831.4616435075395,
242.84039962845162,
4492145
],
[
6960,
7070,
6800,
7000,
148402,
57.30683947664762,
76.05751163065634,
63.70091819883962,
12.35659343181672,
6501.482612498368,
6797,
7092.517387501632,
-0.08695524128339906,
6890,
6797,
6865.169314806032,
244.78037108356222,
4343743
],
[
7200,
7270,
6940,
7100,
601685,
60.70196145964172,
90.9837547158113,
69.15748550223395,
21.826269213577348,
6508.529369801189,
6821,
7133.470630198811,
-0.0916201818498199,
6968,
6821,
6912.135451844826,
250.86748743473635,
4945428
],
[
7110,
7220,
7010,
7200,
224797,
63.801995018027974,
109.6184607829191,
77.24968055837098,
32.36878022454812,
6513.648083169113,
6851,
7188.351916830887,
-0.09848253301149809,
7038,
6851,
6969.708361475861,
247.94838118939805,
5170225
],
[
7210,
7210,
7060,
7100,
166805,
58.806213673502285,
114.99188051318379,
84.79812054933355,
30.19375996385024,
6519.734665134344,
6869.5,
7219.265334865656,
-0.10183138070184318,
7094,
6869.5,
6995.766689180689,
240.9520682472982,
5003420
],
[
7040,
7080,
6890,
6940,
171134,
51.8153296897817,
105.12784320198716,
88.86406507986428,
16.263778122122886,
6533.912780450738,
6879.5,
7225.087219549262,
-0.100468702536307,
7068,
6879.5,
6984.613351344552,
238.74120622963406,
4832286
],
[
6940,
6990,
6800,
6940,
123460,
51.815329689781706,
96.20157074219514,
90.33156621233044,
5.870004529864701,
6545.403106291158,
6888,
7230.596893708842,
-0.09947644997353133,
7056,
6888,
6975.690681075642,
235.25969149894593,
4832286
],
[
6940,
7190,
6920,
7170,
182510,
59.78551790595362,
106.4593165843271,
93.55711628672978,
12.902200297597318,
6540.517640681946,
6904.5,
7268.482359318054,
-0.1054333722407281,
7070,
6904.5,
7014.552544860514,
237.74114210616406,
5014796
]
] | 우리넷 "아이스톰 주식 100억원어치 취득…지분율 62%": 코스닥 상장사 우리넷은 통신장비 등 업체 아이스톰의 주식 24만8천주를 약 100억원에 취득한다고 20일 공시했습니다.주식 취득 뒤 우리넷의 아이스톰 지분율은 62%가 되며, 주식 취득 예정일은 공시 당일 입니다.우리넷은 주식 취득의 목적을 "해당 회사는 방산분야 전문기업으로 당사의 국방분야 확대 및 통신분야 시너지 효과 기대"이라고 밝혔습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
32800,
34850,
32650,
34150,
294389,
59.46384770957146,
232.04996196694992,
345.1192684558225,
-113.0693064888726,
30964.014216155258,
33600,
36235.98578384474,
-0.1569039157050442,
32960,
33600,
33079.466545524614,
1808.023730067829,
3207174
],
[
33900,
33950,
33050,
33350,
184792,
55.533715770384674,
236.00939380273485,
323.29729352520496,
-87.28789972247012,
30942.38819833174,
33537.5,
36132.61180166826,
-0.15475881038647837,
33060,
33537.5,
33133.57323641969,
1757.4506064915558,
3022382
],
[
32950,
34300,
31950,
33650,
297208,
56.689724257848006,
260.3535709526768,
310.70854901069936,
-50.35497805802254,
31024.52455282154,
33442.5,
35860.47544717846,
-0.14460494563375714,
33430,
33442.5,
33236.85858913575,
1799.7755631707305,
3319590
],
[
32800,
34150,
32800,
33250,
533755,
54.64967258736296,
244.55082004790165,
297.4770032181398,
-52.926183170238176,
31050.336535584745,
33355,
35659.66346441525,
-0.13818998437507138,
33440,
33355,
33239.4868713086,
1767.648737229964,
2785835
],
[
33450,
33550,
31000,
31100,
372878,
45.22837074109047,
57.872871959574695,
249.55617696642682,
-191.68330500685212,
30828.634471450314,
33142.5,
35456.365528549686,
-0.13963132102585418,
33100,
33142.5,
32811.58949704688,
1823.5309702849665,
2412957
],
[
31700,
32600,
31500,
32500,
193101,
51.13567714668828,
22.63661209595739,
204.17226399233294,
-181.53565189637555,
30768.37052174019,
33077.5,
35386.629478259805,
-0.1396193471852351,
32770,
33077.5,
32749.271597637504,
1800.4216152646118,
2606058
],
[
32850,
33200,
31350,
31350,
285575,
46.68182166258844,
-96.96600303475134,
143.9446105869161,
-240.91061362166744,
30699.126201194627,
32880,
35060.873798805376,
-0.13265655710494978,
32370,
32880,
32469.417278110006,
1803.9629284599966,
2320483
],
[
31800,
31900,
30300,
30550,
567249,
43.82235737983166,
-253.38439377208852,
64.47880971511518,
-317.8632034872037,
30650.121563996505,
32620,
34589.87843600349,
-0.12077734126324301,
31750,
32620,
32085.533822488007,
1789.3941478557113,
1753234
],
[
30600,
31050,
30400,
30600,
198730,
44.05302053378837,
-369.0582395774436,
-22.228600143396577,
-346.829639434047,
30414.20670656078,
32442.5,
34470.79329343922,
-0.12503927215468727,
31220,
32442.5,
31788.427057990408,
1708.0088515803034,
1951964
],
[
31000,
31950,
30850,
31800,
309050,
49.420665148037266,
-359.7536089169371,
-89.73360189810468,
-270.0200070188324,
30352.65038150995,
32382.5,
34412.34961849005,
-0.12536707286281482,
31360,
32382.5,
31790.74164639233,
1682.436790753139,
2261014
]
] | no news data |
0 | [
[
14590,
14640,
14430,
14480,
574633,
43.58589504669807,
13.122059710092799,
153.80219743019276,
-140.68013772009996,
14075.39644773152,
14890,
15704.60355226848,
-0.10941619237991668,
14506,
14890,
14666.222928741123,
332.4446261438996,
-262747
],
[
14600,
14980,
14530,
14830,
1042653,
52.82134776514655,
21.21106063316074,
127.28397007078637,
-106.07290943762563,
14092.778891209342,
14899.5,
15706.221108790658,
-0.10828834642647847,
14570,
14899.5,
14698.9783429929,
344.4128671336211,
779906
],
[
14460,
14550,
14040,
14090,
1051098,
38.47846173156261,
-31.724463551139706,
95.48228334640116,
-127.20674689754087,
14008.23657178941,
14878,
15747.76342821059,
-0.11691940156077296,
14502,
14878,
14577.18267439432,
376.2405194812196,
-271192
],
[
14100,
14170,
13750,
14100,
731782,
38.720617274731026,
-72.03891168925293,
61.97804433927035,
-134.01695602852328,
13936.20823203112,
14858.5,
15780.79176796888,
-0.1241433210578295,
14418,
14858.5,
14481.746139515457,
379.3661966611325,
460590
],
[
13940,
14080,
13760,
13960,
1244592,
36.55149000836177,
-113.9714404391816,
26.78814738357996,
-140.75958782276157,
13829.484168504347,
14828.5,
15827.515831495653,
-0.13474266871169077,
14292,
14828.5,
14377.396911612366,
376.55432547105164,
-784002
],
[
13930,
14530,
13930,
14470,
1060081,
47.98324355532623,
-104.84198073682637,
0.46212175949869305,
-105.30410249632507,
13794.060987642812,
14802,
15809.939012357188,
-0.13618957064682993,
14290,
14802,
14395.917529289894,
392.5147307945479,
276079
],
[
14330,
14680,
14330,
14540,
867754,
49.332617868257245,
-90.91044415250872,
-17.812391422902788,
-73.09805272960593,
13791.46247787919,
14756,
15720.53752212081,
-0.13073156981848882,
14232,
14756,
14424.734023431916,
389.47796430922307,
1143833
],
[
14400,
14520,
14260,
14360,
864100,
46.026230541562434,
-93.31838051348677,
-32.91358924101959,
-60.404791272467186,
13774.135267335816,
14704,
15633.864732664184,
-0.1264777927998074,
14286,
14704,
14411.787218745534,
381.65810971570716,
279733
],
[
14370,
14840,
14100,
14740,
963818,
53.1630391070625,
-63.82809269928475,
-39.096489932672625,
-24.731602766612127,
13815.844342193786,
14665.5,
15515.155657806214,
-0.1158713521947719,
14414,
14665.5,
14477.429774996428,
407.25395902172806,
1243551
],
[
14670,
14870,
14220,
14300,
1227162,
45.63810555007668,
-75.09549577705366,
-46.29629110154883,
-28.799204675504825,
13859.960367455986,
14600.5,
15341.039632544014,
-0.10144031129673836,
14482,
14600.5,
14441.943819997143,
424.59296194874753,
16389
]
] | 이찬진, BNK금융지주 회장 선임 "필요 시 수시검사": [2025 국감] "지주회사 회장, 제조업체 오너와 다를게 없어" 비판이찬진 금융감독원장이 21일 서울 여의도 국회 정무위원회에서 열린 금융감독원 등에 대한 국정감사에서 의원 질의에 답변하고 있다./사진-뉴스1 이찬진 금융감독원장이 21일 BNK금융지주 회장 선임 절차와 관련 "특이한 면이 많아 보인다"며 필요 시 수시검사를 예고했다. 이 원장은 이날 국회 정무위원회의 금융감독원 국정감사에서 박범계 더불어민주당 의원이 BNK금융 회장선임 절차와 관련해 "회장 선임 내용조차 직원들 사이에 쉬쉬하며 깜깜이로, 절차의 정당성 상관없이 했다"고 지적하자 "절차적으로 특이한 면들이 많이 보여서 계속 챙겨보고 있다"고 밝혔다. BNK금융 이사회는 지난 1일 차기 회장 선임을 위한 임원후보추천위원회를 구성하고 지난 16일까지 후보군 접수를 마감했다. 추석연휴 기간인 12일을 빼면 영업일 기준 후보등록 접수 가능 기간은 4일에 불과하다. 박 의원은 "지난번에는 BNK금융 회장 선임에 약 2개월간 절차를 진행했는데 4일 정도의 기간 동안 이사회 결의를 통해 차기 회장 후보군을 접수했다"며 절차적인 문제점을 지적했다. 이에 대해 이 원장은 "이 사안은 현재 상황으로 보면 내부적으로 형식적 절차에 접법성이 있을지 모르겠는데, 문제 있는 소지가 있으면 수시검사를 통해서 문제점을 바로 잡도록 최대한 노력하겠다"고 말했다. 이 원장은 연임이나 3연임에 도전하는 금융지주 회장 선임 절차에 제도개선을 예고했다. 금융지주 지배구조 모범관행 가이드라인에 따르면 각 금융지주는 최고 경영자 선임에 ▲CEO 경영승계 절차 체계화 ▲이사회 집합적 정합성 제고 ▲사외이사 평가체계의 객관성 강화 ▲사외이사 지원체계 확립 ▲감독당국·사외이사 간담회 정례화 등을 도입해야 한다. 금융지주 회장에 '셀프연임', '황제연임' 등 논란이 끊이질 않자 금감원이 지난 2023년 12월 지배구조 모범관행을 발표한 것이다. 올 연말에는 빈대인 BNK금융 회장을 비롯해 진옥동 신한금융 회장, 임종룡 우리금융 회장이 연임에 도전한다.금융권에서는 이 원장이 연말 주요 금융지주 회장의 연임을 앞두고 금융회사 지배구조 문제를 정면으로 다룰 수 있다는 관측이 나온다. 이 원장은 취임사에서도 '거버넌스'(지배구조)를 언급한 바 있다. 이 원장은 "지주회사 회장이 되면 일종의 이사회를 자기 사람으로 참호를 구축하는 분들이 보인다"며 "오너가 있는 제조업체나 상장법인과 별다를게 없다. 고도의 금융 공공성이 훼손될수 있어 이런 부분을 예의주시하면서 필요시 제도 개선 관련해 (국회에) 상의를 드릴 기회가 있을 것 같다"고 밝혔다. |
0 | [
[
2320,
2320,
2245,
2275,
538523,
58.968969142900825,
45.681343687780554,
42.32479971979744,
3.3565439679831144,
2067.3903979854344,
2195,
2322.6096020145656,
-0.11627298589026475,
2250,
2195,
2242.8556621036087,
63.337413016457894,
10006097
],
[
2285,
2300,
2255,
2285,
275619,
60.080453459392,
46.62182011884806,
43.184203799607566,
3.4376163192404974,
2076.682881391058,
2203.75,
2330.817118608942,
-0.11531899590147894,
2269,
2203.75,
2251.2845296828873,
62.02759780099662,
10281716
],
[
2265,
2325,
2225,
2310,
689368,
62.79394939390289,
48.8216598284439,
44.31169500537484,
4.509964823069062,
2085.1870601758505,
2213.5,
2341.8129398241495,
-0.11593669737894688,
2295,
2213.5,
2263.02762374631,
64.73991224378257,
10971084
],
[
2290,
2305,
2250,
2265,
290952,
55.48319451833059,
46.39906518691987,
44.729169041683846,
1.6698961452360237,
2103.3272514741316,
2221.75,
2340.1727485258684,
-0.10660312683773461,
2292,
2221.75,
2263.422098997048,
64.40134708351239,
10680132
],
[
2265,
2275,
2210,
2220,
422706,
49.30173144803846,
40.38251308672943,
43.85983785069297,
-3.477324763963537,
2119.717784865288,
2227,
2334.282215134712,
-0.09634684789825937,
2271,
2227,
2254.7376791976385,
64.44410800611865,
10257426
],
[
2235,
2290,
2230,
2290,
166344,
57.27570723796484,
40.79253622091983,
43.24637752473834,
-2.453841303818514,
2143.928548222411,
2236.5,
2329.071451777589,
-0.08278242949035468,
2274,
2236.5,
2261.790143358111,
64.84095743425303,
10423770
],
[
2265,
2305,
2230,
2230,
291098,
50.01440103354002,
35.86258242325175,
41.76961850444103,
-5.9070360811892755,
2155.865229610526,
2240.25,
2324.634770389474,
-0.0753351370511987,
2263,
2240.25,
2255.4321146864886,
65.56660333180639,
10132672
],
[
2230,
2240,
2180,
2180,
343992,
44.90529113880504,
27.602788622535172,
38.93625252805986,
-11.333463905524688,
2149.2255460487418,
2237.75,
2326.2744539512582,
-0.0791191634018619,
2237,
2237.75,
2240.3456917491912,
65.16898880810594,
9788680
],
[
2190,
2300,
2190,
2255,
609887,
52.70905481045688,
26.799784492372055,
36.508958920922296,
-9.709174428550241,
2154.2827868647983,
2240.75,
2327.2172131352017,
-0.07717702834783152,
2235,
2240.75,
2243.2765533993534,
69.08548960752694,
10398567
],
[
2290,
2290,
2230,
2230,
157077,
50.15868148890372,
23.870937558570404,
33.98135464845192,
-10.110417089881516,
2156.9984520264793,
2242,
2327.0015479735207,
-0.07582653699689626,
2237,
2242,
2240.621242719483,
68.43652606413217,
10241490
]
] | no news data |
0 | [
[
159500,
167100,
157000,
164400,
424300,
71.83831309253536,
6859.905011265539,
8202.837319663755,
-1342.9323083982163,
139006.01301279326,
153605,
168203.98698720674,
-0.19008478874003756,
156160,
153605,
156720.4829282154,
5108.435190236102,
2339065
],
[
163700,
164000,
154500,
158000,
422151,
60.75819834531796,
6536.653262755368,
7869.6005082820775,
-1332.9472455267096,
141888.08627312264,
154605,
167321.91372687736,
-0.1645084405663124,
157640,
154605,
156976.38634257234,
5450.689819504952,
1916914
],
[
158400,
158400,
152700,
156600,
196106,
58.62797201079291,
6097.220659076382,
7515.124538440939,
-1417.9038793645577,
143350.4163963898,
155200,
167049.5836036102,
-0.15270081963415202,
158220,
155200,
156901.1090740579,
5468.497689540312,
1720808
],
[
154200,
156600,
149100,
153300,
209644,
53.83650697135081,
5420.203996261465,
7096.140430005045,
-1675.93643374358,
145197.26852570949,
155700,
166202.73147429051,
-0.13490984552717425,
157800,
155700,
156180.88725924632,
5613.60499743029,
1511164
],
[
151900,
156900,
151900,
156900,
301979,
57.88058075369105,
5115.188616605796,
6699.950067325196,
-1584.7614507194003,
146518.0115602447,
156195,
165871.9884397553,
-0.1239090680208113,
157840,
156195,
156324.70980739704,
5569.776069042412,
1813143
],
[
157000,
161600,
156900,
160000,
222255,
61.04522559577462,
5065.217152583762,
6373.00348437691,
-1307.7863317931478,
147644.68721681333,
156765,
165885.31278318667,
-0.11635649262509709,
156960,
156765,
157059.76784591764,
5507.649206967953,
2035398
],
[
158500,
167500,
157700,
163000,
195280,
63.87405080938153,
5207.658687579795,
6139.934525017487,
-932.2758374376926,
148518.9701089064,
157425,
166331.0298910936,
-0.11314632226258359,
157960,
157425,
158247.81427673413,
5814.245692184529,
2230678
],
[
165100,
174900,
164500,
171600,
217997,
70.48980523982871,
5945.951529099955,
6101.137925833981,
-155.18639673402595,
148618.4740124818,
158580,
168541.5259875182,
-0.12563407727983597,
160960,
158580,
160918.2514213873,
6248.942428457062,
2448675
],
[
171500,
176700,
166500,
173000,
205342,
71.40776262065339,
6568.306871839741,
6194.571715035133,
373.73515680460787,
147382.14724764836,
159015,
170647.85275235164,
-0.14631138889226347,
164900,
159015,
163334.60113710986,
6531.160826424415,
2654017
],
[
174700,
180800,
170000,
180700,
153921,
75.85616504607901,
7595.299725874094,
6474.717317202925,
1120.582408671169,
144878.12327066204,
160030,
175181.87672933796,
-0.1893629535629315,
169660,
160030,
166807.6809096879,
6836.077910251243,
2807938
]
] | no news data |
0 | [
[
1013000,
1018000,
1005000,
1014000,
83364,
55.244226713344354,
-3317.7896328875795,
489.82757735007976,
-3807.6172102376595,
995189.7681075336,
1024650,
1054110.2318924665,
-0.057503014478049064,
1003800,
1024650,
1013542.1150036976,
16853.78593802423,
245909
],
[
1016000,
1022000,
1009000,
1014000,
73825,
55.244226713344354,
-3212.433023177786,
-250.6245427554934,
-2961.8084804222926,
994845.8532233242,
1024500,
1054154.146776676,
-0.05788998882708812,
1006600,
1024500,
1013633.6920029582,
16578.515513879644,
245909
],
[
1014000,
1023000,
1007000,
1020000,
88175,
57.52571258489718,
-2614.6472688674694,
-723.4290879778887,
-1891.2181808895807,
994399.1465272403,
1024000,
1053600.8534727597,
-0.057814166938983814,
1010000,
1024000,
1014906.9536023666,
16537.192977173956,
334084
],
[
1010000,
1037000,
1003000,
1027000,
101010,
60.08232796440459,
-1558.0954981814139,
-890.3623700185938,
-667.7331281628201,
994344.5921326561,
1023800,
1053255.4078673439,
-0.057541332032318544,
1016000,
1023800,
1017325.5628818934,
17784.536335947247,
435094
],
[
1040000,
1131000,
1037000,
1127000,
341106,
79.2746566584571,
7264.651279401034,
740.6403598653319,
6524.010919535702,
973605.577301313,
1028100,
1082594.4226986868,
-0.10600996537046374,
1040400,
1028100,
1039260.4503055147,
23942.78374052244,
776200
],
[
1117000,
1134000,
1115000,
1133000,
78400,
79.89912909703858,
14572.904153240263,
3507.0931185403183,
11065.811034699944,
961107.1132955563,
1033050,
1104992.8867044437,
-0.1392824872067058,
1064200,
1033050,
1058008.360244412,
23589.727759056554,
854600
],
[
1127000,
1133000,
1110000,
1117000,
77546,
73.53607787028895,
18856.317041253904,
6576.937903083036,
12279.379138170869,
955929.8732680291,
1037100,
1118270.1267319708,
-0.15653288348658928,
1084800,
1037100,
1069806.6881955296,
23547.60434769537,
777054
],
[
1121000,
1152000,
1118000,
1135000,
102225,
75.86476973768508,
23433.277941649314,
9948.205910796292,
13485.072030853022,
949715.801524483,
1041950,
1134184.1984755169,
-0.1770415057834194,
1107800,
1041950,
1082845.350556424,
24365.632608574273,
879279
],
[
1137000,
1150000,
1128000,
1144000,
86014,
76.95660944604354,
27470.118784504244,
13452.588485537883,
14017.530298966361,
944266.7754454749,
1047150,
1150033.2245545252,
-0.19650140773437458,
1131200,
1047150,
1095076.2804451392,
24196.65885081897,
965293
],
[
1143000,
1186000,
1138000,
1173000,
91327,
80.08317611165461,
32633.22635329934,
17288.716059090177,
15344.510294209162,
936971.888217538,
1054000,
1171028.111782462,
-0.22206472823996593,
1140400,
1054000,
1110661.0243561114,
25896.8975043319,
1056620
]
] | 삼성바이오로직스, 인적분할 통과…주가는 하락: [서울=뉴시스] 김진아 기자 = 인적분할을 예고한 삼성바이오로직스 주가가 약세를 보이고 있다. 17일 한국거래소에 따르면 이날 오후 12시20분 기준 삼성바이오로직스 주가는 전 거래일 대비 1.2% 내린 111만9000원에 거래 중이다. 이날 주가는 전일 대비 113만6000원으로 전일 대비 0.26% 상승 출발했지만 추세를 전환해 오전 중 한때 111만4000원까지 내리기도 했다.삼성바이오로직스는 이날 오전 임시 주주총회를 열고 '인적분할 승인' 안건을 가결했다. 안건 통과에 따라 삼성바이오로직스 투자부분이 분할돼 신설법인인 삼성에피스홀딩스가 설립될 예정이다. 이번 분할은 삼성바이오로직스의 바이오의약품 위탁개발생산(CDMO) 사업과 삼성바이오에피스가 영위하는 바이오시밀러 사업을 분리해 각각의 글로벌 경쟁력을 강화하기 위한 조치라고 사측은 전했다.한편 삼성바이오로직스의 주요 주주인 삼성물산의 주가도 하락세다. 같은 시각 삼성물산은 전 거래일 대비 1.1% 내린 21만4000원에 거래되고 있다. |
0 | [
[
576,
650,
575,
650,
983,
60.07456606767183,
33.26522842553766,
2.156231456665524,
31.108996968872134,
-134.38794093079326,
445.09999999999997,
1024.5879409307931,
-2.6038550479927802,
658,
445.09999999999997,
629.0713931862444,
63.94362992939485,
-579934
],
[
650,
650,
650,
650,
15,
60.07456606767183,
34.2510726691404,
8.5751996991605,
25.6758729699799,
-85.0132353174377,
473.84999999999997,
1032.7132353174377,
-2.3588191846256734,
655.4,
473.84999999999997,
633.2571145489956,
59.37622779158094,
-579934
],
[
629,
629,
629,
629,
4,
57.24489370285073,
32.95791847060548,
13.451743453449495,
19.506175017155982,
-30.837244755090524,
500.94999999999993,
1032.7372447550904,
-2.1231150604055915,
648.5999999999999,
500.94999999999993,
632.4056916391964,
56.63506866361087,
-579938
],
[
629,
630,
629,
630,
36,
57.34792071552514,
31.64894673704555,
17.091184110168708,
14.55776262687684,
33.86175955113737,
528.6999999999999,
1023.5382404488626,
-1.8719055814218373,
641.8,
528.6999999999999,
631.9245533113572,
52.66113518763867,
-579902
],
[
630,
664,
630,
664,
384,
60.806083116561645,
32.97497803711053,
20.267942895557074,
12.707035141553458,
113.22043609313818,
558.9,
1004.5795639068617,
-1.5948454603931357,
644.6,
558.9,
638.3396426490858,
51.3281969599502,
-579518
],
[
650,
664,
650,
664,
51,
60.80608311656165,
33.63810822334824,
22.94197596111531,
10.69613226223293,
210.75677117259568,
589.4000000000001,
968.0432288274045,
-1.2848429888951625,
647.4000000000001,
589.4000000000001,
643.4717141192687,
48.66189717709661,
-579518
],
[
664,
664,
664,
664,
5,
60.80608311656165,
33.77431440090368,
25.108443649072985,
8.665870751830692,
347.26943712359844,
621,
894.7305628764016,
-0.8815799126454157,
650.2,
621,
647.5773712954149,
45.18604737873257,
-579518
],
[
664,
664,
660,
664,
483,
60.806083116561645,
33.49613617077296,
26.78598215341298,
6.710154017359976,
614.0444386804862,
651.95,
689.8555613195139,
-0.11628364543144051,
657.2,
651.95,
650.861897036332,
42.24418685168024,
-579518
],
[
660,
664,
660,
664,
1054,
60.806083116561645,
32.89646791445102,
28.00807930562059,
4.888388608830432,
627.7874395811609,
655.3500000000001,
682.9125604188393,
-0.0841155425920171,
664,
655.3500000000001,
653.4895176290656,
39.512459219417366,
-579518
],
[
660,
664,
660,
660,
426,
59.977383413689296,
31.73266551517372,
28.752996547531218,
2.979668967642503,
628.3333065021852,
655.8500000000001,
683.366693497815,
-0.08391154531620007,
663.2,
655.8500000000001,
654.7916141032525,
36.97585498945898,
-579944
]
] | no news data |
0 | [
[
733,
733,
724,
733,
10842,
53.224833085819064,
1.0141477021836636,
1.100156589406673,
-0.08600888722300937,
710.7179434304641,
731.2999999999998,
751.8820565695356,
-0.05628895547527905,
730.6,
731.2999999999998,
730.1010310835027,
25.980244218509426,
-205145
],
[
733,
740,
725,
728,
9584,
50.66027393645155,
0.7883738671408764,
1.0378000449535136,
-0.2494261778126372,
711.247717362893,
730.2999999999998,
749.3522826371067,
-0.05217659218706513,
732.8000000000001,
730.2999999999998,
729.6808248668021,
25.19594106004447,
-214729
],
[
728,
745,
721,
721,
17152,
47.2292615473151,
0.04409665886350922,
0.8390593677355128,
-0.7949627088720036,
710.8165390754042,
729.1499999999999,
747.4834609245955,
-0.050287213672346356,
730.8000000000001,
729.1499999999999,
727.9446598934418,
25.110516698612724,
-231881
],
[
721,
730,
721,
722,
17468,
47.77342942891875,
-0.4597569562696435,
0.5792961029344816,
-1.0390530592041252,
711.5724727081526,
727.8499999999999,
744.1275272918472,
-0.04472769744273481,
727.4,
727.8499999999999,
726.7557279147534,
23.959765505854673,
-214413
],
[
728,
728,
716,
722,
31607,
47.773429428918746,
-0.8492746666300945,
0.2935819490215664,
-1.1428566156516609,
711.4537466066381,
727.8,
744.1462533933618,
-0.04491963009992264,
725.1999999999999,
727.8,
725.8045823318027,
23.105496541150767,
-214413
],
[
734,
734,
719,
724,
22079,
48.99344421590662,
-0.9852298566090667,
0.03781958789543982,
-1.0230494445045064,
711.9605748888955,
728,
744.0394251111045,
-0.04406435470083652,
723.4000000000001,
728,
725.4436658654422,
22.526532502497144,
-192334
],
[
724,
745,
721,
727,
8436,
50.84820913881738,
-0.8412035256055788,
-0.13798503480476393,
-0.7032184908008148,
712.0306038618314,
728.0500000000001,
744.0693961381687,
-0.044006307638674934,
723.1999999999999,
728.0500000000001,
725.7549326923538,
22.631780180890207,
-183898
],
[
727,
742,
726,
731,
11181,
53.28726416662085,
-0.3996876990289593,
-0.190325567649603,
-0.20936213137935628,
712.0263374664157,
728,
743.9736625335843,
-0.043883688279077675,
725.2,
728,
726.8039461538831,
22.158081596540907,
-172717
],
[
742,
742,
720,
730,
2821,
52.58473136874327,
-0.1289879750839873,
-0.17805804913647988,
0.049070074052492585,
714.1239086251517,
727.1,
740.0760913748484,
-0.03569272830380512,
726.8000000000001,
727.1,
727.4431569231065,
22.146790053930843,
-175538
],
[
730,
747,
722,
724,
16498,
48.45678793938486,
-0.39406382697814024,
-0.22125920470481197,
-0.17280462227332827,
714.032198423131,
727.05,
740.0678015768689,
-0.03580992112473398,
727.2,
727.05,
726.7545255384853,
22.350590764364355,
-192036
]
] | no news data |
0 | [
[
10250,
11100,
10200,
10750,
444898,
76.27356711336533,
189.25812593774936,
37.10038898595367,
152.1577369517957,
8285.096309033373,
9234.5,
10183.903690966627,
-0.20562102787733533,
9662,
9234.5,
9595.755861306792,
362.1257919894955,
808803
],
[
10750,
11050,
10320,
10590,
242321,
71.88827829210261,
263.3427036727444,
82.34885192331183,
180.99385174943257,
8166.622320278439,
9282,
10397.377679721561,
-0.2403313250854474,
9994,
9282,
9794.604689045434,
388.40252113310294,
566482
],
[
11250,
13260,
11240,
12850,
1823091,
85.00368622067947,
498.6700200899322,
165.6130855566359,
333.0569345332963,
7535.630578512359,
9473.5,
11411.369421487641,
-0.4091137217475361,
10744,
9473.5,
10405.683751236349,
551.3737696235955,
2389573
],
[
13300,
13300,
12100,
12780,
684390,
83.70111970408188,
671.7763788773027,
266.84574422076923,
404.93063465653347,
7254.279569670613,
9668,
12081.720430329387,
-0.49932156192167715,
11440,
9668,
10880.54700098908,
597.7042146504816,
1705183
],
[
12800,
13450,
12800,
13140,
475603,
84.97618255466612,
828.4633964015684,
379.1692746569291,
449.2941217446393,
7025.149430934451,
9872.5,
12719.85056906555,
-0.5768246278177867,
12022,
9872.5,
11332.437600791263,
602.8681993183044,
2180786
],
[
13000,
14200,
12780,
14000,
701526,
87.49326964788432,
1010.3866905142968,
505.4127578284026,
504.97393268589417,
6765.334058629995,
10122.5,
13479.665941370005,
-0.6633076693247726,
12672,
10122.5,
11865.95008063301,
661.2347565098542,
2882312
],
[
14140,
14800,
13950,
14770,
658038,
89.23268162765072,
1202.829309086781,
644.8960680800783,
557.9332410067027,
6497.293713563844,
10405,
14312.706286436156,
-0.7511208623615869,
13508,
10405,
12446.760064506409,
674.7179881877216,
3540350
],
[
15550,
15760,
14890,
15180,
418607,
90.0279622475355,
1372.6025366397353,
790.4373617920098,
582.1651748477254,
6306.958038194858,
10706.5,
15106.041961805142,
-0.82184504026622,
13974,
10706.5,
12993.408051605127,
697.2381318885987,
3958957
],
[
15650,
15650,
14760,
15370,
275170,
90.38247400331726,
1505.130250116954,
933.3759394569987,
571.7543106599552,
6205.641930241061,
11012,
15818.358069758939,
-0.8729309970502976,
14492,
11012,
13468.726441284103,
711.0068367536987,
4234127
],
[
15250,
17620,
15070,
16710,
1513347,
92.42721474138584,
1698.704609677543,
1086.4416735011077,
612.2629361764352,
6028.054680333691,
11385,
16741.94531966631,
-0.941053196252316,
15206,
11385,
14116.981153027284,
842.3634912712917,
5747474
]
] | no news data |
0 | [
[
20000,
20450,
19850,
20400,
205222,
68.35421970682187,
303.5765389525077,
-36.11098181942012,
339.6875207719278,
16661.533469624734,
18390.5,
20119.466530375266,
-0.18802822439577677,
19672,
18390.5,
19295.3020887387,
584.0377732724627,
1171580
],
[
20100,
20650,
19920,
20450,
188865,
68.77286365805905,
389.5656043921008,
49.024335422884064,
340.54126896921673,
16626.30369623347,
18535.5,
20444.69630376653,
-0.20600429486839092,
19924,
18535.5,
19526.24167099096,
594.4636466101439,
1360445
],
[
20700,
22100,
20150,
21650,
512341,
76.72951560421218,
548.2229564670852,
148.86405963172427,
399.3588968353609,
16424.697103648552,
18736.5,
21048.302896351448,
-0.2467699833321536,
20410,
18736.5,
19950.993336792766,
691.2876718522764,
1872786
],
[
22750,
23950,
22550,
23250,
484453,
82.96283048178634,
793.914922264099,
277.8742321581992,
516.0406901058998,
16013.302572384408,
19018.5,
22023.697427615592,
-0.31602885901786076,
21170,
19018.5,
20610.794669434214,
806.1956952913995,
2357239
],
[
23950,
24000,
22650,
23350,
365672,
83.26455841593076,
985.3383721362443,
419.36706015380827,
565.971311982436,
15779.778961805041,
19295,
22810.22103819496,
-0.36436600551385945,
21820,
19295,
21158.63573554737,
845.0388599134425,
2722911
],
[
22800,
24300,
22650,
24250,
436079,
85.71635442036882,
1195.8799539775391,
574.6696389185545,
621.2103150589846,
15512.109216802502,
19607,
23701.890783197498,
-0.41769682084944126,
22590,
19607,
21776.9085884379,
902.5360842053395,
3158990
],
[
23750,
24400,
23100,
23300,
333928,
73.47927451969733,
1271.4224473976137,
714.0202006143663,
557.4022467832474,
15512.914921379444,
19863.5,
24214.085078620556,
-0.4380481867365324,
23160,
19863.5,
22081.52687075032,
930.9263639049582,
2825062
],
[
22700,
23050,
21800,
22100,
373116,
61.52995842628554,
1220.3925211894384,
815.2946647293808,
405.09785646005764,
15685.131737213209,
20063,
24440.86826278679,
-0.436412128075242,
23250,
20063,
22085.221496600258,
971.5744807688898,
2451946
],
[
22200,
22950,
21700,
22700,
164149,
64.62737860473058,
1214.3674505569397,
895.1092218948926,
319.25822866204715,
15857.132328901105,
20290,
24722.867671098895,
-0.43695097792990584,
23140,
20290,
22208.177197280205,
991.4620178568262,
2616095
],
[
23250,
23250,
22550,
22750,
119185,
64.88113754099633,
1199.7966123057558,
956.0466999770653,
243.74991232869058,
16202.065835317575,
20554.5,
24906.934164682425,
-0.42350182827920163,
23020,
20554.5,
22316.541757824165,
970.6433022956243,
2735280
]
] | no news data |
0 | [
[
19200,
19430,
19080,
19180,
22184,
46.45993873822485,
-16.037714133712143,
80.18801001121736,
-96.2257241449295,
18800.448359741495,
19465.5,
20130.551640258505,
-0.0683313185131135,
19248,
19465.5,
19351.1900640237,
724.6146484653024,
41500
],
[
19060,
19380,
19060,
19230,
23100,
47.224925295703784,
-27.889764896237466,
58.57245502972639,
-86.46221992596386,
18798.025378538212,
19464.5,
20130.974621461788,
-0.06848104204698688,
19210,
19464.5,
19326.952051218963,
695.7136021463523,
64600
],
[
19230,
19370,
19140,
19220,
16455,
47.080039291384786,
-37.65544837233392,
39.32687434931433,
-76.98232272164825,
18847.601726441615,
19478.5,
20109.398273558385,
-0.06477893816858434,
19188,
19478.5,
19305.56164097517,
662.4483448501843,
48145
],
[
19070,
19110,
18820,
18910,
24844,
42.705929205700194,
-69.60684769551517,
17.54012994034843,
-87.1469776358636,
18807.391680186734,
19468.5,
20129.608319813266,
-0.06791569148247328,
19122,
19468.5,
19226.44931278014,
643.7020345037425,
23301
],
[
18960,
18960,
18760,
18830,
17995,
41.63099312558613,
-100.22852126558064,
-6.013600300837384,
-94.21492096474326,
18714.314064640042,
19433,
20151.685935359958,
-0.0739655159121039,
19074,
19433,
19147.159450224113,
612.0090320391896,
5306
],
[
18870,
19000,
18640,
18810,
22398,
41.350770778926744,
-124.67309718211982,
-29.74549967709387,
-94.92759750502594,
18632.573694558905,
19403.5,
20174.426305441095,
-0.07946260266870357,
19000,
19403.5,
19079.727560179294,
594.0083868935332,
-17092
],
[
18870,
18870,
18620,
18790,
10246,
41.05318135309732,
-143.99949600924083,
-52.596298943523266,
-91.40319706571756,
18557.75026331874,
19376,
20194.24973668126,
-0.08446012971524158,
18912,
19376,
19021.782048143436,
569.4363592582808,
-27338
],
[
18950,
18950,
18400,
18480,
29835,
36.650383091763885,
-182.22958630389257,
-78.52295641559712,
-103.70662988829545,
18416.935884795126,
19322,
20227.064115204874,
-0.09368223943741577,
18764,
19322,
18913.42563851475,
568.0480478826894,
-57173
],
[
18510,
18850,
18400,
18740,
8862,
42.24497111722131,
-189.3645050668929,
-100.69126614585628,
-88.67323892103661,
18453.636523975245,
19239,
20024.363476024755,
-0.08164285836319508,
18730,
19239,
18878.7405108118,
559.6160444624973,
-48311
],
[
18570,
19000,
18410,
18710,
17758,
41.78641569936379,
-195.18970347019058,
-119.59095361072315,
-75.59874985946743,
18425.29843542989,
19179.5,
19933.70156457011,
-0.07864663464325038,
18706,
19179.5,
18844.992408649443,
561.7863270008903,
-66069
]
] | no news data |
0 | [
[
5930,
6100,
5850,
6100,
36972,
80.08464982541173,
418.9011740505266,
330.19006327317175,
88.71111077735486,
3967.347794420519,
5189.25,
6411.152205579481,
-0.47093595628635393,
5970,
5189.25,
5748.982561676999,
290.7208975015329,
1155335
],
[
6200,
6500,
6110,
6230,
181270,
81.47533477299208,
436.3566717035883,
351.4233849592551,
84.9332867443332,
4035.875928105387,
5281.25,
6526.624071894613,
-0.4716209503032853,
6016,
5281.25,
5845.186049341599,
298.5265476799948,
1336605
],
[
6330,
7230,
6290,
7130,
387064,
87.81772583641492,
516.8547775946927,
384.5096634863426,
132.34511410835006,
3994.478051857961,
5418,
6841.521948142039,
-0.525478755312676,
6272,
5418,
6102.14883947328,
348.6317942742809,
1723669
],
[
6980,
7170,
6610,
6930,
196135,
81.16720852906421,
558.0785952860742,
419.223449846289,
138.85514543978525,
4037.4052976573544,
5540.5,
7043.594702342645,
-0.542584496829761,
6468,
5540.5,
6267.719071578624,
363.7295232546894,
1527534
],
[
6830,
6990,
6650,
6840,
118543,
78.29379722705573,
576.8371009384537,
450.74618006472195,
126.0909208737317,
4145.284898559452,
5660.75,
7176.215101440548,
-0.5354290867607819,
6646,
5660.75,
6382.175257262899,
362.03455730792587,
1408991
],
[
6840,
6850,
6370,
6530,
92244,
69.20588581134237,
560.2309489460058,
472.64313384097875,
87.58781510502706,
4303.250793622379,
5762.25,
7221.249206377621,
-0.5063991344969833,
6732,
5762.25,
6411.74020581032,
370.46066035735976,
1316747
],
[
6530,
6590,
6120,
6410,
91544,
66.01168803839552,
531.2633831519688,
484.36718370317675,
46.89619944879206,
4460.867545044142,
5849.75,
7238.632454955858,
-0.4748519013482141,
6768,
5849.75,
6411.392164648256,
377.5706131889769,
1225203
],
[
6410,
6460,
6080,
6190,
98588,
60.49865484518226,
484.96385572755753,
484.4865181080529,
0.47733761950462394,
4593.966216379069,
5914.5,
7235.033783620931,
-0.44654113910590276,
6580,
5914.5,
6367.113731718605,
377.7441408183357,
1126615
],
[
6200,
6500,
6180,
6300,
75914,
62.198590376844294,
451.9375723525627,
477.9767289569549,
-26.03915660439219,
4781.909094323902,
5992,
7202.090905676098,
-0.4039021714539714,
6454,
5992,
6353.690985374884,
373.61955933131173,
1202529
],
[
6200,
6490,
6200,
6350,
41060,
62.97848645946158,
424.900597373834,
467.36150264033074,
-42.46090526649675,
4883.587340284698,
6048,
7212.412659715302,
-0.38505709646670033,
6356,
6048,
6352.952788299907,
367.6467336647895,
1243589
]
] | no news data |
0 | [
[
4355,
4395,
4320,
4350,
55683,
70.30279256713281,
48.12940083632293,
46.02099134832666,
2.108409487996269,
4168.327251474132,
4286.75,
4405.172748525868,
-0.05525059708444298,
4354,
4286.75,
4330.458054259079,
94.83817452109078,
1185718
],
[
4355,
4380,
4265,
4365,
76528,
71.24265650336513,
48.229140860750704,
46.462621250811466,
1.7665196099392375,
4194.922858385387,
4297.75,
4400.577141614613,
-0.047851616131516554,
4357,
4297.75,
4337.366443407263,
96.27830491244143,
1262246
],
[
4305,
4385,
4305,
4385,
77368,
72.49268797381063,
49.35310651110558,
47.04071830287029,
2.3123882082352907,
4209.4061394228975,
4307.25,
4405.0938605771025,
-0.0454321716069894,
4361,
4307.25,
4346.893154725811,
95.11556884726704,
1339614
],
[
4390,
4390,
4310,
4350,
47412,
67.00368341010315,
46.87925502336566,
47.008425646969364,
-0.1291706236037058,
4210.964393898475,
4310.25,
4409.535606101525,
-0.04606953476087255,
4358,
4310.25,
4347.514523780648,
94.03588535817653,
1292202
],
[
4350,
4575,
4310,
4390,
521012,
69.81652489548621,
47.597698957206376,
47.12628030901677,
0.471418648189605,
4216.1260531249945,
4317.25,
4418.3739468750055,
-0.04684646331577067,
4368,
4317.25,
4356.011619024519,
106.2476078325925,
1813214
],
[
4455,
5330,
4455,
4765,
16212182,
83.77815286105341,
77.53268837594533,
53.20756192240248,
24.325126453542843,
4121.009831512001,
4342.5,
4563.990168487999,
-0.10201044029383938,
4451,
4342.5,
4437.809295219615,
165.80135013026444,
18025396
],
[
4695,
5000,
4535,
4780,
2881292,
84.09506823392745,
101.29904546041689,
62.82585863000537,
38.47318683041152,
4076.8242607927336,
4368.5,
4660.175739207267,
-0.1335358769404906,
4534,
4368.5,
4506.247436175692,
187.172682263817,
20906688
],
[
4790,
5080,
4650,
4660,
2179567,
71.97991285024797,
109.19235604841742,
72.09915811368779,
37.09319793472963,
4082.7753998343323,
4391.25,
4699.724600165668,
-0.14049512105467357,
4589,
4391.25,
4536.997948940554,
204.51749067354436,
18727121
],
[
4695,
4845,
4555,
4595,
622123,
66.39981132561248,
108.94703122649753,
79.46873273624975,
29.47829849024778,
4092.4811089177833,
4407.75,
4723.018891082216,
-0.1430520746785623,
4638,
4407.75,
4548.598359152444,
210.62338419686265,
18104998
],
[
4595,
4665,
4535,
4630,
272816,
67.8452997576836,
110.30528635204246,
85.6360434594083,
24.66924289263416,
4099.022213548014,
4424.5,
4749.977786451986,
-0.14712522836568453,
4686,
4424.5,
4564.878687321955,
204.86457103994388,
18377814
]
] | no news data |
0 | [
[
6370,
6500,
6350,
6470,
72335,
65.49764039884113,
-71.23094178166502,
-116.34828847460575,
45.11734669294073,
6116.545908195849,
6382.5,
6648.454091804151,
-0.08333853248857068,
6446,
6382.5,
6430.391212362354,
238.63313045707628,
14871661
],
[
6370,
6370,
6250,
6310,
40564,
58.82497801814485,
-75.38855306278128,
-108.15634139224086,
32.76778832945958,
6113.980647871754,
6371,
6628.019352128246,
-0.08068414758381613,
6394,
6371,
6406.312969889884,
237.30219256728512,
14831097
],
[
6320,
6360,
6220,
6250,
49025,
56.50041622692778,
-82.5731367951339,
-103.03970047281948,
20.46656367768557,
6115.148203389673,
6353.5,
6591.851796610327,
-0.07503007684278815,
6350,
6353.5,
6375.050375911907,
230.3520359553362,
14782072
],
[
6230,
6270,
6110,
6120,
55249,
51.73058013312302,
-97.631450126235,
-101.9580504035026,
4.326600277267602,
6086.8822165922475,
6345.5,
6604.1177834077525,
-0.08151218451115043,
6308,
6345.5,
6324.040300729526,
225.32689052995502,
14726823
],
[
6140,
6210,
5980,
6120,
104407,
51.73058013312302,
-108.31666484289508,
-103.2297732913811,
-5.086891551513986,
6063.103634928238,
6338.5,
6613.896365071762,
-0.08689638402516758,
6254,
6338.5,
6283.232240583621,
225.66068406352966,
14726823
],
[
6120,
6120,
5960,
6060,
61441,
49.494013971921795,
-120.24021865403574,
-106.63186236391203,
-13.608356290123709,
6025.139104884381,
6327,
6628.860895115619,
-0.09541991310751362,
6172,
6327,
6238.585792466897,
220.97063520184895,
14665382
],
[
6060,
6140,
5980,
6080,
44209,
50.265898097677415,
-126.61633382055243,
-110.62875665524012,
-15.987577165312302,
5992.431061673825,
6313.5,
6634.568938326175,
-0.10170869987365967,
6126,
6313.5,
6206.868633973518,
216.61558983028831,
14709591
],
[
6090,
6140,
5970,
5990,
45654,
46.79972866851857,
-137.34843164251743,
-115.97269165269559,
-21.375739989821838,
5953.799409176357,
6303,
6652.200590823643,
-0.11080456634099423,
6074,
6303,
6163.494907178814,
213.2859048424106,
14663937
],
[
6010,
6030,
5840,
5930,
64590,
44.59209193331836,
-148.97787088602217,
-122.5737274993609,
-26.404143386661275,
5902.629828214609,
6288.5,
6674.370171785391,
-0.12272248446700834,
6036,
6288.5,
6116.795925743052,
211.62262592509558,
14599347
],
[
5910,
6040,
5910,
6030,
28649,
48.917158141566894,
-148.4142934171332,
-127.74184068291537,
-20.672452734217828,
5877.010212227117,
6279,
6680.989787772883,
-0.12804261435670733,
6018,
6279,
6099.436740594442,
205.79243835901732,
14627996
]
] | no news data |
0 | [
[
2325,
2355,
2325,
2330,
10098,
37.426651768198184,
3.5941343319868793,
3.0154854107263103,
0.578648921260569,
2299.786980442862,
2352.25,
2404.713019557138,
-0.04460666983283075,
2371,
2352.25,
2362.208547127373,
55.622658940080065,
15481
],
[
2330,
2340,
2315,
2330,
19027,
37.42665176819819,
0.8378829549319562,
2.57996491956744,
-1.7420819646354837,
2298.6091741838627,
2351.75,
2404.8908258161373,
-0.045192580687689846,
2360,
2351.75,
2355.7668377018986,
53.43532615864577,
15481
],
[
2320,
2330,
2265,
2330,
15685,
37.426651768198184,
-1.3311217758650855,
1.797747580480935,
-3.1288693563460206,
2297.9816804606517,
2351.5,
2405.0183195393483,
-0.045518451660087896,
2350,
2351.5,
2350.613470161519,
54.26137429017108,
15481
],
[
2330,
2330,
2205,
2270,
43405,
31.21662673299423,
-7.801639764086758,
-0.12212988843260364,
-7.679509875654155,
2283.7458181690195,
2348.25,
2412.7541818309805,
-0.054938087368023455,
2328,
2348.25,
2334.490776129215,
59.314133269444575,
-27924
],
[
2265,
2270,
2210,
2245,
11160,
29.05348929193256,
-14.776528333045917,
-3.0530095773552666,
-11.72351875569065,
2264.4852869377423,
2343.75,
2423.0147130622577,
-0.06763922181312655,
2301,
2343.75,
2316.5926209033723,
59.36312375019853,
-39084
],
[
2230,
2345,
2230,
2345,
14113,
45.36267408205606,
-12.09558315678214,
-4.861524293240642,
-7.234058863541499,
2265.9781776267682,
2344.75,
2423.5218223732318,
-0.06718995404476534,
2304,
2344.75,
2322.2740967226982,
63.337186339470065,
-24971
],
[
2340,
2340,
2300,
2305,
6788,
41.275370741588944,
-13.048169321740716,
-6.4988532989406576,
-6.549316022800058,
2265.2336269611333,
2344.5,
2423.7663730388667,
-0.06761900024642076,
2299,
2344.5,
2318.8192773781584,
62.02738731522221,
-31759
],
[
2305,
2320,
2295,
2300,
11785,
40.780732217086246,
-14.044660826232757,
-8.008014804399078,
-6.036646021833679,
2261.475060322171,
2343,
2424.524939677829,
-0.06959021739464706,
2293,
2343,
2315.055421902527,
59.38257393556348,
-43544
],
[
2300,
2350,
2285,
2325,
7494,
44.370425799623625,
-12.671032679310429,
-8.940618379381348,
-3.7304142999290804,
2260.3338040562508,
2342.25,
2424.1661959437492,
-0.06994658635393254,
2304,
2342.25,
2317.044337522022,
59.78381865445181,
-36050
],
[
2300,
2325,
2250,
2290,
13722,
40.65490250598111,
-14.242451849906502,
-10.00098507348638,
-4.241466776420122,
2254.2528195961945,
2338.25,
2422.2471804038055,
-0.07184619301084613,
2313,
2338.25,
2311.635470017618,
60.870688750562394,
-49772
]
] | no news data |
0 | [
[
1197,
1270,
1187,
1257,
656078,
61.73506442850191,
27.88322018074814,
30.899409693747952,
-3.016189512999812,
1037.896129781008,
1131.7999999999997,
1225.7038702189914,
-0.16593721544264298,
1133.4,
1131.7999999999997,
1147.802699421821,
51.86702114598201,
1525782
],
[
1257,
1287,
1216,
1276,
573424,
63.49915662255464,
36.49613385278781,
32.01875452555593,
4.47737932723188,
1034.8079975625571,
1142.6,
1250.3920024374427,
-0.18867845691833146,
1168.2,
1142.6,
1173.4421595374567,
53.233662492697576,
2099206
],
[
1257,
1265,
1226,
1260,
239685,
60.95085315091806,
41.55187950634854,
33.92537952171445,
7.626499984634094,
1037.1574506489465,
1151.8999999999999,
1266.6425493510533,
-0.1992231085181933,
1199.2,
1151.8999999999999,
1190.7537276299654,
53.00268660036203,
1859521
],
[
1245,
1258,
1209,
1210,
96812,
53.69848375168563,
41.05080411234235,
35.350464439840025,
5.700339672502324,
1040.4826524724826,
1156.6499999999999,
1272.817347527517,
-0.2008686249557208,
1223,
1156.6499999999999,
1194.6029821039724,
52.85963755747903,
1762709
],
[
1198,
1261,
1176,
1244,
206941,
57.40960695011271,
42.90265895621383,
36.860903343114785,
6.041755613099042,
1039.9370309182484,
1162,
1284.0629690817516,
-0.2100911688154072,
1249.4,
1162,
1204.4823856831779,
55.15537773194482,
1969650
],
[
1231,
1244,
1210,
1233,
103432,
55.84994191574144,
42.98713031302236,
38.0861487370963,
4.90098157592606,
1046.6579294785674,
1168.7500000000002,
1290.842070521433,
-0.20892760730940366,
1244.6,
1168.7500000000002,
1210.1859085465424,
53.64427932252019,
1866218
],
[
1219,
1233,
1172,
1220,
111862,
53.98338089098028,
41.526392711513154,
38.774197531979674,
2.75219517953348,
1058.0651356350206,
1175.5,
1292.9348643649794,
-0.1998041078094077,
1233.4,
1175.5,
1212.1487268372339,
54.169687942340175,
1754356
],
[
1207,
1303,
1207,
1235,
315795,
55.818208958060595,
41.10528612672351,
39.24041525092844,
1.86487087579507,
1063.6796902012659,
1181.15,
1298.6203097987343,
-0.1989083686216555,
1228.4,
1181.15,
1216.7189814697872,
57.15756737503016,
2070151
],
[
1235,
1290,
1235,
1289,
202866,
61.73362358398136,
44.61461531383452,
40.31525526350966,
4.299360050324857,
1065.493529630866,
1189.3,
1313.1064703691338,
-0.20820057238566195,
1244.2,
1189.3,
1231.1751851758297,
57.00345541967087,
2273017
],
[
1270,
1277,
1164,
1173,
305215,
47.13442542043001,
37.60209983007462,
39.77262417682266,
-2.1705243467480386,
1065.4935296308663,
1189.3000000000002,
1313.106470369134,
-0.20820057238566192,
1230,
1189.3000000000002,
1219.5401481406639,
61.86035146112295,
1967802
]
] | no news data |
0 | [
[
3260,
3320,
3200,
3250,
115695,
51.27397383413846,
60.17644609241779,
89.1072002866669,
-28.930754194249104,
3053.6718978222234,
3304.5,
3555.3281021777766,
-0.15181001796203758,
3287,
3304.5,
3292.5965123195124,
106.10627681655887,
11038139
],
[
3245,
3245,
3180,
3205,
107796,
47.819273872037996,
48.819043063080244,
81.04956884194957,
-32.23052577886932,
3098.9833355066207,
3314.25,
3529.5166644933793,
-0.1299036973634332,
3267,
3314.25,
3275.07720985561,
103.52725704394753,
10930343
],
[
3190,
3265,
3190,
3230,
55429,
49.84123307042869,
41.3587524496329,
73.11140556348623,
-31.752653113853327,
3172.9464684547543,
3326.75,
3480.5535315452457,
-0.09246473678229247,
3254,
3326.75,
3266.0617678844883,
101.48959582652272,
10985772
],
[
3220,
3235,
3120,
3175,
108216,
45.650277512217215,
30.65500621459978,
64.62012569370894,
-33.96511947910916,
3184.9701225832614,
3307.25,
3429.5298774167386,
-0.07394655826849413,
3224,
3307.25,
3247.849414307591,
102.45462469605681,
10877556
],
[
3175,
3195,
3150,
3170,
51403,
45.27754340824996,
21.520675047954228,
56.000235564558004,
-34.479560516603776,
3170.747275415427,
3294.5,
3418.252724584573,
-0.075126862701213,
3206,
3294.5,
3232.2795314460727,
98.35072293205275,
10826153
],
[
3170,
3200,
3110,
3160,
96107,
44.49504752189835,
13.321177124822498,
47.46442387661091,
-34.14324675178841,
3149.6904897119243,
3286.5,
3423.3095102880757,
-0.08325544517759055,
3188,
3286.5,
3217.8236251568583,
97.75424272262042,
10730046
],
[
3165,
3190,
3120,
3160,
49218,
44.49504752189836,
6.7452607790660295,
39.32059125710193,
-32.5753304780359,
3134.5045995159676,
3275.75,
3416.9954004840324,
-0.08623698419234216,
3179,
3275.75,
3206.258900125487,
95.77179681386183,
10730046
],
[
3145,
3205,
3135,
3195,
64198,
48.133553658041635,
4.308343291318579,
32.31814166394526,
-28.009798372626683,
3125.5800413877137,
3271.25,
3416.9199586122863,
-0.08906073128760342,
3172,
3271.25,
3204.00712010039,
93.93095418430028,
10794244
],
[
3180,
3250,
3150,
3250,
89829,
53.312821099833485,
6.73744391155833,
27.202002113467877,
-20.464558201909547,
3125.1686498206764,
3266.25,
3407.3313501793236,
-0.08638735563984608,
3187,
3266.25,
3213.205696080312,
94.36445745685026,
10884073
],
[
3200,
3295,
3145,
3290,
164136,
56.69937501568019,
11.75468862642947,
24.112539416060198,
-12.357850789630728,
3125.4481694305496,
3264.75,
3404.0518305694504,
-0.08533690516544938,
3211,
3264.75,
3228.56455686425,
98.33842478136096,
11048209
]
] | no news data |
0 | [
[
9230,
9350,
9030,
9130,
45742,
61.96576360441668,
375.0308968013778,
252.32405266032055,
122.70684414105727,
6694.899627234168,
8400.5,
10106.100372765832,
-0.4060711559468679,
9366,
8400.5,
9092.207590646456,
551.3674671767475,
1034135
],
[
9130,
9130,
8600,
8600,
51966,
51.787011459431966,
318.3598079163803,
265.5312037115325,
52.82860420484781,
6790.350850890346,
8452,
10113.649149109653,
-0.393196675132431,
9192,
8452,
8993.766072517166,
549.8412195212655,
982169
],
[
8600,
9050,
8600,
9020,
17547,
57.71475838648977,
303.8356236570071,
273.19208770062744,
30.64353595637965,
6907.603101216546,
8527,
10146.396898783454,
-0.3798280517845559,
9066,
8527,
8999.012858013733,
542.7097038411752,
999716
],
[
8920,
9220,
8850,
8930,
16220,
56.122403853694244,
281.8142756058496,
274.91652528167185,
6.897750324177764,
7065.77406452529,
8603.5,
10141.22593547471,
-0.3574652026442052,
9006,
8603.5,
8985.210286410987,
530.3732964239483,
983496
],
[
8950,
9370,
8950,
9240,
29865,
60.19604680645565,
286.0788687212589,
277.1489939695893,
8.929874751669615,
7260.230057525383,
8699,
10137.769942474617,
-0.3307897327220639,
8984,
8699,
9036.16822912879,
523.9180609650949,
1013361
],
[
9390,
10320,
9280,
9810,
196997,
66.37722825167,
331.6300015755387,
288.0451954907792,
43.58480608475952,
7438.863930633461,
8820,
10201.13606936654,
-0.31318278216928325,
9120,
8820,
9190.934583303033,
563.6381994675882,
1210358
],
[
10110,
11430,
10030,
10360,
226533,
71.0489977389845,
407.4135956741866,
311.91887552746067,
95.49472014672591,
7570.62620725242,
8964,
10357.373792747581,
-0.31088214920740315,
9472,
8964,
9424.747666642426,
639.0926137913318,
1436891
],
[
9780,
10200,
9710,
9960,
62174,
64.07591678199832,
430.23648454720933,
335.5823973314104,
94.65408721579894,
7772.406540553848,
9081,
10389.593459446152,
-0.2882047042057378,
9660,
9081,
9531.798133313941,
639.8717128062367,
1374717
],
[
10150,
10250,
9300,
9430,
59626,
56.20473062427586,
400.9354831280998,
348.6530144907483,
52.282468637351485,
8090.875067765665,
9177,
10263.124932234334,
-0.23670588040412646,
9760,
9177,
9511.438506651153,
662.023733320077,
1315091
],
[
9430,
9770,
9430,
9740,
18823,
59.350124807133085,
398.13913747918923,
358.5502390884365,
39.58889839075272,
8290.498720102702,
9262,
10233.501279897298,
-0.2097821809322605,
9860,
9262,
9557.150805320922,
639.0220380829287,
1333914
]
] | no news data |
0 | [
[
10600,
10640,
10430,
10600,
107412,
72.08727062848982,
137.9841077289093,
116.48967401638726,
21.49443371252204,
9757.801422974322,
10144.5,
10531.198577025678,
-0.07623807521823212,
10278,
10144.5,
10268.807995949199,
286.70355279592974,
1208551
],
[
10620,
10830,
10310,
10390,
123210,
62.47174101718676,
140.79928996808485,
121.35159720672678,
19.44769276135807,
9752.101010228262,
10153,
10553.898989771738,
-0.07897153349192128,
10354,
10153,
10293.046396759359,
303.36758473907764,
1085341
],
[
10390,
11590,
10010,
11360,
659733,
77.44040519207262,
218.77928414444068,
140.83713459426957,
77.94214955017111,
9545.088601033522,
10216,
10886.911398966478,
-0.13134522297699264,
10620,
10216,
10506.437117407488,
394.5556144005721,
1745074
],
[
11400,
11400,
10900,
11190,
213583,
72.01874786426332,
263.8202564006224,
165.43375895554016,
98.38649744508223,
9481.285808456993,
10274,
11066.714191543007,
-0.15431461778139138,
10826,
10274,
10643.14969392599,
402.0873562291027,
1531491
],
[
12670,
12740,
12660,
12670,
2132394,
83.10708654727148,
414.1649468417854,
215.17999653278923,
198.9849503089962,
9086.083296131323,
10407.5,
11728.916703868677,
-0.25393547035669994,
11242,
10407.5,
11048.519755140793,
484.0811164984525,
3663885
],
[
12670,
12680,
12660,
12670,
492292,
83.10708654727149,
527.2365425225616,
277.5913057307437,
249.64523679181792,
8901.03221032951,
10544,
12186.96778967049,
-0.3116403242925817,
11656,
10544,
11372.815804112635,
450.93246531999165,
3663885
],
[
12670,
12680,
12670,
12670,
357574,
83.10708654727149,
609.8170058904343,
344.03644576268186,
265.78056012775244,
8826.250158305098,
10686,
12545.749841694902,
-0.3480722144291413,
12112,
10686,
11632.252643290109,
419.43728922570654,
3663885
],
[
12670,
12690,
12670,
12680,
237450,
83.16339145963974,
668.3650383764816,
408.9021642854418,
259.4628740910398,
8767.464364211663,
10811,
12854.535635788337,
-0.3780474767899986,
12376,
10811,
11841.802114632088,
390.90605428101327,
3901335
],
[
12680,
12700,
12670,
12680,
208783,
83.16339145963974,
706.6193084054194,
468.44559310943737,
238.173715295982,
8755.073378437139,
10936.5,
13117.926621562861,
-0.3989259125977893,
12674,
10936.5,
12009.441691705671,
365.1270504037981,
3901335
],
[
12690,
12700,
12680,
12680,
130733,
83.16339145963973,
728.5379608964067,
520.4640666668313,
208.07389422957544,
8778.452406148861,
11061.5,
13344.547593851139,
-0.41279168175222875,
12676,
11061.5,
12143.553353364538,
340.4751182320982,
3901335
]
] | no news data |
0 | [
[
11430,
11750,
11170,
11240,
19496,
28.425260435219702,
-252.59150758888063,
-176.03757503111711,
-76.55393255776352,
11427.677798460629,
12015,
12602.322201539371,
-0.09776482755545089,
11610,
12015,
11719.193442511749,
284.6254782884016,
11956
],
[
11400,
11400,
11000,
11020,
21286,
24.97232948409444,
-296.5392052222942,
-200.13790106935255,
-96.40130415294163,
11229.588832632799,
11952,
12674.411167367201,
-0.1208854028392238,
11414,
11952,
11579.354754009399,
292.8665155535158,
-9330
],
[
11080,
11300,
11060,
11290,
14105,
35.35160324908812,
-306.0533363570503,
-221.32098812689213,
-84.73234823015815,
11141.29850316546,
11901.5,
12661.70149683454,
-0.1277488546543779,
11320,
11901.5,
11521.483803207519,
291.9474787282647,
4775
],
[
11280,
11430,
10950,
11060,
33878,
31.370400273848002,
-328.36721874061186,
-242.7302342496361,
-85.63698449097575,
11012.918621738714,
11842.5,
12672.081378261286,
-0.14010240713722372,
11224,
11842.5,
11429.187042566014,
305.3798016762458,
-29103
],
[
11060,
14360,
10940,
13970,
2258399,
72.92139136735106,
-109.97077651986001,
-216.1783427036809,
106.20756618382089,
10673.875826532376,
11933,
13192.124173467624,
-0.21103229254464495,
11716,
11933,
11937.349634052813,
527.8526729850854,
2229296
],
[
13700,
17190,
13280,
15280,
4702379,
79.06590051460736,
166.8921998812366,
-139.56423418669743,
306.456434067934,
10133.160506009026,
12090.5,
14047.839493990974,
-0.3237813976247424,
12524,
12090.5,
12605.879707242251,
769.4346249147222,
6931675
],
[
15720,
16000,
15120,
15370,
406585,
79.4115535100007,
389.0852190002606,
-33.834343549305814,
422.9195625495664,
9813.36591910493,
12258,
14702.63408089507,
-0.3988634493220868,
13394,
12258,
13158.703765793802,
777.3321517065278,
7338260
],
[
15370,
15560,
14680,
14740,
291178,
70.6212447046018,
508.4776388912287,
74.62805293880109,
433.8495859524276,
9709.210338323737,
12391,
15072.789661676263,
-0.43286089285388796,
14084,
12391,
13474.963012635042,
784.6655694417759,
7047082
],
[
14400,
16360,
14400,
14760,
886537,
70.73200587312726,
597.8195332343967,
179.2663489979202,
418.55318423647645,
9646.29331072924,
12524,
15401.70668927076,
-0.4595507328761994,
14824,
12524,
13731.970410108035,
868.6180287673634,
7933619
],
[
14690,
15560,
13980,
15270,
341548,
73.47791788084537,
701.6877463723849,
283.75062847281316,
417.9371178995718,
9546.811332011086,
12672,
15797.188667988914,
-0.4932431609830988,
15084,
12672,
14039.576328086428,
919.4310267125518,
8275167
]
] | no news data |
0 | [
[
4520,
4520,
4425,
4465,
86496,
24.38418930515879,
-78.91549032029616,
-47.05379223041547,
-31.86169808988069,
4448.877613955733,
4696,
4943.122386044267,
-0.10524803494219205,
4531,
4696,
4576.730272063302,
82.3331186281007,
-964773
],
[
4465,
4520,
4460,
4480,
58566,
26.53879843248848,
-83.11409869057115,
-54.265853522446605,
-28.84824516812455,
4420.132330529883,
4685.5,
4950.867669470117,
-0.11327186830439318,
4502,
4685.5,
4557.384217650642,
80.73789586895066,
-906207
],
[
4485,
4495,
4360,
4385,
132788,
22.220382722728754,
-93.03478503548104,
-62.0196398250535,
-31.015145210427534,
4371.984353187376,
4668,
4964.015646812624,
-0.12682761217336086,
4471,
4668,
4522.907374120514,
84.6137604497399,
-1038995
],
[
4370,
4420,
4290,
4400,
81635,
24.314533843090974,
-98.5505958751055,
-69.32583103506391,
-29.224764840041587,
4334.043857496254,
4651.25,
4968.456142503746,
-0.13639608385003876,
4445,
4651.25,
4498.325899296411,
87.85563470332991,
-957360
],
[
4360,
4450,
4360,
4395,
68496,
24.081781396351897,
-102.14787677936783,
-75.8902401839247,
-26.25763659544313,
4301.729745045686,
4631.5,
4961.270254954314,
-0.14240321923969068,
4425,
4631.5,
4477.660719437129,
88.00880365309206,
-1025856
],
[
4395,
4490,
4395,
4490,
64167,
36.51629631077483,
-96.22383330801404,
-79.95695880874257,
-16.266874499271466,
4290.4623879762785,
4616,
4941.5376120237215,
-0.14104749221131782,
4430,
4616,
4480.128575549703,
88.50817482072834,
-961689
],
[
4500,
4535,
4475,
4480,
62922,
35.85065387999935,
-91.28364160472574,
-82.22229536793921,
-9.061346236786534,
4283.956052773473,
4598.5,
4913.043947226527,
-0.13680284754877767,
4430,
4598.5,
4480.1028604397625,
86.47187661924775,
-1024611
],
[
4530,
4530,
4425,
4495,
71828,
37.68558078831562,
-85.17627042289314,
-82.81309037893,
-2.3631800439631405,
4282.663003584844,
4582.25,
4881.836996415156,
-0.13075977801960004,
4452,
4582.25,
4483.08228835181,
87.7953140035872,
-952783
],
[
4540,
4540,
4460,
4490,
65046,
37.30255453866753,
-79.81948365168046,
-82.2143690334801,
2.3948853817996394,
4288.583097756557,
4564.75,
4840.916902243443,
-0.12099979286639688,
4470,
4564.75,
4484.465830681449,
87.23850586047382,
-1017829
],
[
4490,
4545,
4410,
4420,
174805,
32.34593332316762,
-80.29699277791951,
-81.83089378236798,
1.5339010044484667,
4290.150468428722,
4544.5,
4798.849531571278,
-0.11193730072451448,
4475,
4544.5,
4471.57266454516,
90.65004115615426,
-1192634
]
] | no news data |
0 | [
[
2975,
3005,
2940,
2975,
76862,
18.305635336079234,
-89.67530588522186,
-75.28378580154195,
-14.391520083679907,
2949.6156818107606,
3144,
3338.3843181892394,
-0.12365414643081385,
3010,
3144,
3046.9121466009315,
69.79709778952817,
-1450092
],
[
2970,
3015,
2960,
2985,
76547,
20.32026872901123,
-89.9622877210968,
-78.21948618545292,
-11.742801535643878,
2930.742763288818,
3130.75,
3330.757236711182,
-0.12776953554974496,
2989,
3130.75,
3034.5297172807454,
68.7401622331333,
-1373545
],
[
3115,
3215,
3015,
3105,
473509,
39.57664937954209,
-79.58927021107229,
-78.4934429905768,
-1.0958272204954937,
2932.806102465683,
3122.75,
3312.693897534317,
-0.12165168363417941,
3008,
3122.75,
3048.6237738245964,
80.25872207362379,
-900036
],
[
3370,
3625,
3295,
3345,
9536984,
60.26151759019835,
-51.409962814772825,
-73.07674695541601,
21.666784140643188,
2919.8412396468593,
3127.75,
3335.6587603531407,
-0.1329446153644893,
3077,
3127.75,
3107.8990190596774,
111.66881335407923,
8636948
],
[
3300,
3300,
3130,
3190,
1688163,
48.67271282246993,
-41.11096171721874,
-66.68358990777656,
25.572628190557822,
2920.968551834498,
3126,
3331.031448165502,
-0.13117814981797943,
3120,
3126,
3124.3192152477422,
119.04961240021643,
6948785
],
[
3180,
3275,
3140,
3155,
722437,
46.49822975274262,
-35.36546556708754,
-60.41996503963876,
25.05449947255122,
2921.513459980726,
3123.25,
3324.986540019274,
-0.12918372850029544,
3156,
3123.25,
3130.455372198194,
120.18892580020098,
6226348
],
[
3130,
3185,
3105,
3145,
467772,
45.86771647560863,
-31.25870401849943,
-54.5877128354109,
23.329008816911468,
2924.870646020803,
3118,
3311.129353979197,
-0.1238802783702353,
3188,
3118,
3133.364297758555,
117.31828824304377,
5758576
],
[
3100,
3130,
3085,
3100,
423119,
43.0394414359946,
-31.274674839195086,
-49.92510523616774,
18.650430396972652,
2922.975063628357,
3114,
3305.024936371643,
-0.12268782040567949,
3187,
3114,
3126.6914382068444,
113.22412479711208,
5335457
],
[
3100,
3135,
3055,
3100,
292146,
43.03944143599459,
-30.93078103957805,
-46.1262403968498,
15.195459357271751,
2923.195953840504,
3108.25,
3293.304046159496,
-0.11907281985650833,
3138,
3108.25,
3121.3531505654755,
110.85097302588979,
5335457
],
[
3100,
3130,
3070,
3095,
266799,
42.700151641964716,
-30.707721441136528,
-43.04253660570715,
12.334815164570621,
2923.017544714694,
3103,
3282.982455285306,
-0.11600544974882762,
3119,
3103,
3116.082520452381,
107.21876066689767,
5068658
]
] | no news data |
0 | [
[
56200,
56800,
55800,
56700,
59024,
68.72221639352347,
517.8107508511821,
342.8086136190397,
175.0021372321424,
51170.50624261943,
54310,
57449.49375738057,
-0.11561383750250682,
55300,
54310,
55377.57652003172,
1582.9052011483204,
265818
],
[
58000,
59400,
57700,
59300,
154852,
74.48856152663642,
807.6681158803185,
435.7805140712955,
371.887601809023,
50870.1906457718,
54635,
58399.8093542282,
-0.13781676047325708,
56200,
54635,
56162.06121602538,
1662.6976867805834,
420670
],
[
57800,
59300,
56700,
59200,
71079,
73.92406427302588,
1017.5829390127692,
552.1409990595903,
465.4419399531789,
50906.19372592057,
54990,
59073.80627407943,
-0.14852905161227228,
56940,
54990,
56769.64897282031,
1729.6478520105418,
349591
],
[
60000,
60400,
56700,
57500,
90241,
64.91734548055463,
1034.8371971477318,
648.6802386772187,
386.15695847051313,
51335.523678937716,
55275,
59214.476321062284,
-0.14254097950474118,
57540,
55275,
56915.71917825625,
1870.387291152646,
259350
],
[
58100,
59900,
57800,
59100,
136518,
68.77354262476422,
1164.1978017019355,
751.7837512821621,
412.4140504197734,
51583.92335134045,
55615,
59646.07664865955,
-0.14496364824811842,
58360,
55615,
57352.57534260501,
1908.2167703560283,
395868
],
[
59600,
59600,
58200,
58600,
67004,
66.3202593236099,
1212.3954514044963,
843.906091306629,
368.48936009786723,
51935.96282473949,
55915,
59894.03717526051,
-0.14232449880212872,
58740,
55915,
57602.06027408401,
1871.9155724734549,
328864
],
[
58500,
59000,
57300,
57300,
76121,
60.29764959106206,
1132.6369666825194,
901.6522663818072,
230.98470030071223,
52332.55598868655,
56125,
59917.44401131345,
-0.13514277100448813,
58340,
56125,
57541.64821926721,
1859.635888725351,
252743
],
[
57900,
58400,
56800,
58300,
58099,
63.07541437240619,
1137.0126613683533,
948.7243453791165,
188.28831598923682,
52624.34463214785,
56355,
60085.65536785215,
-0.13239838054661174,
58160,
56355,
57693.318575413774,
1841.0904681021116,
310842
],
[
58600,
59000,
57500,
57600,
56112,
59.91532135978676,
1071.6430471037675,
973.3080857240468,
98.33496137972065,
53093.704330908084,
56570,
60046.295669091916,
-0.12290244543368982,
58180,
56570,
57674.65486033102,
1816.7268632376752,
254730
],
[
57800,
58600,
56700,
58500,
47395,
62.51559765539291,
1080.0099527699276,
994.648459133223,
85.36149363670461,
53298.69510459607,
56760,
60221.30489540393,
-0.12196282224820061,
58060,
56760,
57839.72388826482,
1822.6749444349841,
302125
]
] | no news data |
0 | [
[
4915,
4930,
4905,
4925,
10124,
53.700839594031386,
-2.8414080417442165,
-3.016817156610382,
0.17540911486616562,
4903.597524157499,
4919.25,
4934.902475842501,
-0.006363765144077324,
4916,
4919.25,
4917.690424933962,
29.147708378336244,
-8165
],
[
4920,
4925,
4905,
4920,
10890,
49.61676113572016,
-2.480329656500544,
-2.9095196565884147,
0.4291900000878708,
4903.974130247261,
4919.5,
4935.025869752739,
-0.006311970628209696,
4918,
4919.5,
4918.15233994717,
28.494300637026512,
-19055
],
[
4925,
4930,
4905,
4910,
11880,
42.63321834918051,
-2.966888418414783,
-2.9209934089536884,
-0.04589500946109437,
4905.06918545211,
4919.75,
4934.43081454789,
-0.005968114049652887,
4917,
4919.75,
4916.521871957736,
28.244707734381763,
-30935
],
[
4915,
4920,
4905,
4920,
10468,
50.18413605522914,
-2.5165639336646564,
-2.8401075138958825,
0.3235435802312261,
4905.490474997798,
4920,
4934.509525002202,
-0.005898180895204179,
4918,
4920,
4917.217497566189,
27.298657181925925,
-20467
],
[
4915,
4925,
4900,
4920,
9131,
50.18413605522914,
-2.135066813890262,
-2.6990993738947586,
0.5640325600044966,
4905.773345176932,
4919.5,
4933.226654823068,
-0.00558050810979498,
4919,
4919.5,
4917.773998052951,
27.13446738321693,
-20467
],
[
4925,
4935,
4910,
4910,
10336,
43.537895576468365,
-2.6095626110591184,
-2.6811920213276306,
0.07162941026851222,
4905.9918126178945,
4918.25,
4930.5081873821055,
-0.004984776041114405,
4916,
4918.25,
4916.219198442361,
26.982005427272863,
-30803
],
[
4910,
4915,
4902,
4915,
11616,
47.29631520066368,
-2.5527195733866392,
-2.6554975317394325,
0.10277795835279324,
4906.497607915592,
4917.5,
4928.502392084408,
-0.004474790883338201,
4915,
4917.5,
4915.975358753889,
25.98329075389623,
-19187
],
[
4925,
5000,
4890,
4920,
71217,
50.821699044667746,
-2.080233209702783,
-2.5404446673321024,
0.4602114576293195,
4906.497607915592,
4917.5,
4928.502392084408,
-0.004474790883338201,
4917,
4917.5,
4916.780287003112,
31.984484271475072,
52030
],
[
4905,
4925,
4905,
4925,
3086,
54.12626351144829,
-1.2874848255096367,
-2.2898526989676093,
1.0023678734579726,
4906.290689834298,
4917.75,
4929.209310165702,
-0.004660387439663235,
4918,
4917.75,
4918.4242296024895,
31.12844968065542,
55116
],
[
4910,
4950,
4910,
4930,
2843,
57.22187956707682,
-0.25285307350077346,
-1.8824527738742423,
1.6295997003734688,
4905.569721072299,
4918.25,
4930.930278927701,
-0.00515641902209151,
4920,
4918.25,
4920.739383681992,
31.762131846322895,
57959
]
] | no news data |
0 | [
[
10180,
10180,
9740,
9760,
94688,
48.0949175875427,
117.40191238466468,
334.32799430465343,
-216.92608191998875,
9262.747659741119,
10379.5,
11496.252340258881,
-0.21518422665039383,
9814,
10379.5,
10001.1800745749,
833.4047880141411,
19025208
],
[
9850,
9870,
9500,
9740,
59722,
47.88941251356787,
82.85460786127624,
284.033317015978,
-201.17870915470178,
9206.617679823506,
10315.5,
11424.382320176494,
-0.21499342158431362,
9850,
10315.5,
9948.94405965992,
800.304446013131,
18965486
],
[
9740,
9740,
9150,
9210,
63214,
42.68438584876971,
12.56421704823515,
229.73949702242945,
-217.1752799741943,
9115.671222930778,
10206,
11296.328777069222,
-0.21366427142254013,
9784,
10206,
9801.155247727937,
785.2826998693359,
18902272
],
[
9090,
9590,
9090,
9490,
43722,
46.02222404987588,
-20.313601589310565,
179.72887730008148,
-200.04247888939204,
9037.028881242835,
10145,
11252.971118757165,
-0.21842703179047113,
9678,
10145,
9738.92419818235,
764.9053641643834,
18945994
],
[
9490,
9630,
9380,
9530,
33135,
46.50153822058892,
-42.650199079247614,
135.25306202421567,
-177.90326110346328,
8967.734573757854,
10101,
11234.265426242146,
-0.22438677878272362,
9546,
10101,
9697.13935854588,
728.1264095812132,
18979129
],
[
9530,
9770,
9430,
9630,
44136,
47.750676862472936,
-51.68713216590368,
97.8650231861918,
-149.5521553520955,
8922.413106347303,
10074.5,
11226.586893652697,
-0.22871346342800075,
9520,
10074.5,
9683.711486836706,
700.4030946111267,
19023265
],
[
9640,
10370,
9570,
10010,
179690,
52.3077446496256,
-27.864932935608522,
72.71903196183175,
-100.58396489744027,
8913.878950336484,
10052.5,
11191.121049663516,
-0.22653490169878454,
9574,
10052.5,
9748.969189469364,
707.5171592817604,
19202955
],
[
9940,
10400,
9880,
9880,
89835,
50.67927505940122,
-19.253638006624897,
54.32449796814042,
-73.57813597476532,
8907.485000695604,
10015,
11122.514999304396,
-0.22117124299638463,
9708,
10015,
9775.175351575492,
694.1230764759204,
19113120
],
[
10030,
10030,
9820,
9850,
42171,
50.290176694879406,
-14.68064468042212,
40.52346943842792,
-55.204114118850036,
8912.355571057216,
9972,
11031.644428942784,
-0.2125239528565551,
9780,
9972,
9790.140281260394,
659.5428567276404,
19070949
],
[
9900,
9950,
9660,
9690,
38629,
48.166176297291216,
-23.694047120798132,
27.679966126582705,
-51.37401324738084,
8970.42867085996,
9903.5,
10836.57132914004,
-0.1884326408118424,
9812,
9903.5,
9770.112225008315,
633.1469383899517,
19032320
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.