labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
123200,
124900,
122700,
123600,
10032,
39.37065352136774,
-1607.3153100154595,
-346.79738790254345,
-1260.517922112916,
120642.47761636783,
130790,
140937.52238363217,
-0.15517275607664452,
124360,
130790,
126408.2094498556,
4161.285212524081,
592106
],
[
124100,
124300,
119900,
122700,
13696,
37.80793167240912,
-1854.2486258532444,
-648.2876354926836,
-1205.9609903605608,
120107.37513300819,
129935,
139762.6248669918,
-0.15126986365477824,
123680,
129935,
125666.56755988448,
4178.336268772361,
578410
],
[
124000,
124400,
120100,
124100,
22977,
41.6854695848777,
-1914.902948793344,
-901.6106981528158,
-1013.2922506405282,
120832.7920879637,
129015,
137197.2079120363,
-0.1268411876454103,
123440,
129015,
125353.2540479076,
4187.026535288621,
601387
],
[
123600,
125600,
122700,
122800,
5585,
39.23900444132709,
-2044.3055898570165,
-1130.149676493656,
-914.1559133633605,
120466.68731526691,
128340,
136213.3126847331,
-0.12269460315931266,
123340,
128340,
124842.60323832609,
4095.0960684822912,
595802
],
[
122800,
123500,
119400,
120000,
22223,
34.53742621150063,
-2345.754319011103,
-1373.2706049971453,
-972.4837140139575,
119261.65625270712,
127720,
136178.34374729288,
-0.13245135839794672,
122640,
127720,
123874.08259066088,
4095.446349304985,
573579
],
[
120000,
121900,
118500,
121000,
18748,
37.42131666879316,
-2475.427775539094,
-1593.702039105535,
-881.725736433559,
118493.50788652769,
127145,
135796.4921134723,
-0.13608859355023495,
122120,
127145,
123299.26607252871,
4045.7716100689145,
592327
],
[
120000,
121400,
119800,
120000,
9128,
35.72635799918783,
-2628.5858651204326,
-1800.6788043085148,
-827.9070608119177,
117607.48552889522,
126575,
135542.51447110478,
-0.14169487609883114,
121580,
126575,
122639.41285802297,
3871.073637921135,
583199
],
[
119900,
121400,
119600,
119900,
6172,
35.5529375837001,
-2726.6033328537305,
-1985.8637100175579,
-740.7396228361727,
116847.62843846752,
126010,
135172.37156153246,
-0.14542292772847343,
120740,
126010,
122091.53028641839,
3723.139806641054,
577027
],
[
119400,
121600,
118800,
119400,
11936,
34.64733835985435,
-2812.2112824128126,
-2151.133224496609,
-661.0780579162038,
116137.79884662996,
125425,
134712.20115337006,
-0.14809170665130636,
120060,
125425,
121553.22422913472,
3657.2012490238358,
565091
],
[
120800,
121100,
117900,
119600,
23621,
35.35663706582364,
-2831.280629988585,
-2287.1627055950044,
-544.1179243935808,
115532.14445578982,
124905,
134277.85554421018,
-0.15007974931684367,
119980,
124905,
121162.57938330778,
3624.5440169507046,
588712
]
] |
no news data
|
0
|
[
[
16900,
17100,
16660,
16690,
27803,
27.466124828736014,
-172.55215023189157,
-1.518206776124508,
-171.03394345576706,
16531.516917408397,
17774,
19016.483082591603,
-0.13980905621600126,
17078,
17774,
17237.187756549683,
654.1651956987583,
3827246
],
[
16600,
16900,
16050,
16090,
34643,
24.42952041349683,
-260.28690780044417,
-53.27194698098844,
-207.01496081945572,
16269.251497228963,
17643.5,
19017.74850277104,
-0.1557795791958555,
16828,
17643.5,
17007.750205239747,
668.1533960059899,
3792603
],
[
15810,
15900,
14800,
15520,
82593,
21.947095240309935,
-371.52881862708455,
-116.92332131020765,
-254.6054973168769,
15870.262278133547,
17506,
19141.737721866455,
-0.1868773816824465,
16522,
17506,
16710.200164191796,
712.5710105769906,
3710010
],
[
15520,
15970,
15430,
15640,
55220,
23.704814187359368,
-444.8775656436628,
-182.5141701768987,
-262.36339546676413,
15581.473629381137,
17375,
19168.526370618863,
-0.20644907863238715,
16202,
17375,
16496.160131353437,
700.2445098214913,
3765230
],
[
15500,
15870,
15500,
15750,
28361,
25.36403669013272,
-488.4997740966064,
-243.71129096084024,
-244.78848313576617,
15360.007114920307,
17256.5,
19152.992885079693,
-0.2198004097099288,
15938,
17256.5,
16346.92810508275,
676.6556162628134,
3793591
],
[
16000,
16160,
15860,
16090,
30569,
30.402218175136817,
-489.9872619261587,
-292.96648515390393,
-197.02077677225475,
15231.39785158129,
17159.5,
19087.602148418708,
-0.22472707811051704,
15818,
17159.5,
16295.542484066202,
657.6087865297553,
3824160
],
[
16000,
16450,
15900,
16200,
33251,
32.00149441393584,
-476.79384342308913,
-329.73195680774097,
-147.06188661534816,
15236.511126844936,
17024.5,
18812.488873155064,
-0.21004891458252092,
15840,
17024.5,
16276.433987252962,
649.9224446347729,
3857411
],
[
16100,
17160,
16040,
17110,
125499,
43.55661602054677,
-388.43097885888346,
-341.47176121796946,
-46.959217640914005,
15285.486677390272,
16962.5,
18639.513322609728,
-0.19773185822959208,
16158,
16962.5,
16443.14718980237,
683.4994128751463,
3982910
],
[
16590,
16990,
16420,
16700,
61609,
40.2388351415384,
-347.48080315918924,
-342.6735696062134,
-4.807233552975845,
15328.665240769747,
16881.5,
18434.334759230253,
-0.18396881310668514,
16370,
16881.5,
16494.517751841897,
683.9637405269216,
3921301
],
[
16720,
17250,
16670,
16990,
96441,
43.516139423442766,
-288.3035338428017,
-331.79956245353105,
43.496028610729354,
15450.164270158151,
16806,
18161.83572984185,
-0.1613513899609483,
16618,
16806,
16593.614201473516,
676.5377590607129,
4017742
]
] |
no news data
|
0
|
[
[
62800,
63000,
60500,
61100,
119167,
52.84277002700634,
290.56051777071116,
-264.04979868200905,
554.6103164527202,
56012.778043360195,
59805,
63597.221956639805,
-0.12681956213158785,
61680,
59805,
61065.825895844144,
2825.5112607659476,
210781
],
[
61100,
61800,
60100,
61000,
82090,
52.588749639115655,
287.05213516936055,
-153.82941191173515,
440.88154708109573,
56014.709911693484,
59800,
63585.290088306516,
-0.1265983307125925,
61860,
59800,
61052.66071667532,
2745.1175992826657,
128691
],
[
59400,
59500,
58000,
58700,
117211,
46.993340628853424,
97.55636948261235,
-103.55225563286565,
201.108625115478,
55993.658270608954,
59790,
63586.341729391046,
-0.1269891864656647,
61920,
59790,
60582.128573340255,
2763.3234850481895,
11480
],
[
58900,
59300,
57000,
57200,
134916,
43.72577292932202,
-171.678847160656,
-117.17757393842373,
-54.50127322223227,
55793.547877758945,
59725,
63656.452122241055,
-0.13165180819559832,
60480,
59725,
59905.70285867221,
2730.2289504018904,
-123436
],
[
57300,
58000,
57000,
57300,
49725,
44.00530304118953,
-372.68445738360606,
-168.2789506274602,
-204.40550675614585,
55580.01472780554,
59645,
63709.98527219446,
-0.13630598615791642,
59060,
59645,
59384.56228693777,
2606.641168230327,
-73711
],
[
58000,
58400,
57600,
57900,
65119,
45.746635398704164,
-478.0571211493516,
-230.23458473183848,
-247.8225364175131,
55528.33897192514,
59625,
63721.66102807486,
-0.13741420639244806,
58420,
59625,
59087.64982955022,
2499.0239419281606,
-8592
],
[
58200,
58900,
57800,
58400,
63910,
47.21966129438475,
-515.2800671635487,
-287.24368121818054,
-228.03638594536812,
55427.91801402629,
59480,
63532.08198597371,
-0.1362502349016042,
57900,
59480,
58950.119863640175,
2399.0936603618634,
55318
],
[
58500,
58600,
57400,
57900,
87273,
45.87821016656768,
-578.4572463238001,
-345.48639423930445,
-232.97085208449562,
55286.863151213896,
59400,
63513.136848786104,
-0.1384894561880843,
57740,
59400,
58740.09589091214,
2313.444113193159,
-31955
],
[
57400,
59200,
57300,
58100,
88781,
46.532524361724526,
-605.4085149385428,
-397.47081837915215,
-207.93769655939064,
55324.304524450126,
59415,
63505.695475549874,
-0.1376990819001893,
57920,
59415,
58612.076712729715,
2283.912390822219,
56826
],
[
58800,
59500,
58100,
58200,
82928,
46.87833674737796,
-611.6477309194524,
-440.30620088721224,
-171.3415300322402,
55208.41685510621,
59300,
63391.58314489379,
-0.13799605884970623,
58100,
59300,
58529.66137018378,
2220.775791477775,
139754
]
] |
no news data
|
0
|
[
[
27800,
27800,
27100,
27200,
66187,
39.29834909650579,
-386.8642594958619,
-222.50583343491263,
-164.35842606094928,
26853.967697417214,
28782.5,
30711.032302582786,
-0.13400728238219653,
27950,
28782.5,
28148.21284540882,
1378.7030103587317,
1862181
],
[
27150,
27450,
26900,
27200,
73111,
39.29834909650579,
-446.6660105238516,
-267.33786885270047,
-179.32814167115112,
26645.310290179597,
28670,
30694.689709820403,
-0.14124099824348815,
27480,
28670,
27958.570276327056,
1319.5099381902508,
1862181
],
[
26800,
27000,
25950,
26800,
82601,
37.34221218413771,
-520.3378552264257,
-317.93786612744555,
-202.3999890989802,
26401.558054344227,
28522.5,
30643.441945655773,
-0.14872062025809613,
27280,
28522.5,
27726.856221061647,
1314.5449426052328,
1779580
],
[
27050,
27650,
26700,
26750,
52296,
37.09365900995053,
-576.1167893355487,
-369.57365076906615,
-206.54313856648253,
26163.770711595826,
28425,
30686.229288404174,
-0.15910144509440102,
27100,
28425,
27531.48497684932,
1288.5060181334304,
1727284
],
[
26950,
27150,
26200,
26400,
65936,
35.32135060764401,
-641.1730278616633,
-423.8935261875856,
-217.27950167407766,
25880.936716842432,
28312.5,
30744.063283157568,
-0.17176605973739992,
26870,
28312.5,
27305.187981479456,
1264.3270168381855,
1661348
],
[
26650,
27000,
26500,
27000,
56412,
40.56406955176214,
-636.9729523153219,
-466.5094114131329,
-170.46354090218898,
25755.936716842432,
28187.5,
30619.063283157568,
-0.17252777175397377,
26830,
28187.5,
27244.150385183566,
1216.8750870640295,
1717760
],
[
26800,
27200,
26300,
26800,
314895,
39.41712093409485,
-642.3777597668777,
-501.6830810838819,
-140.6946786829958,
25620.877013375404,
28057.5,
30494.122986624596,
-0.17368781870263536,
26750,
28057.5,
27155.320308146853,
1194.2411522737416,
1402865
],
[
26900,
27000,
25950,
26350,
144050,
36.88971530357034,
-675.1891871461012,
-536.3843022963258,
-138.80488484977536,
25653.474700678686,
27835,
30016.525299321314,
-0.15674692288998127,
26660,
27835,
26994.256246517485,
1183.9382128256173,
1258815
],
[
26350,
26350,
25700,
25900,
63931,
34.50694979839218,
-729.0991181452591,
-574.9272654661124,
-154.1718526791467,
25391.250196333218,
27695,
29998.749803666782,
-0.166365755816341,
26490,
27695,
26775.40499721399,
1145.799769052359,
1194884
],
[
26000,
26300,
25900,
26000,
26868,
35.5039184444482,
-755.0502137355397,
-610.9518551199978,
-144.09835861554188,
25188.76891845074,
27560,
29931.23108154926,
-0.1720777272532119,
26410,
27560,
26620.323997771193,
1092.5283569771905,
1221752
]
] |
no news data
|
0
|
[
[
1728,
1820,
1703,
1726,
331724,
46.19354593238919,
72.78258252392015,
98.87014571068735,
-26.0875631867672,
1335.3524376022392,
1713.5,
2091.647562397761,
-0.4413744527549003,
1726.8,
1713.5,
1770.2600790718982,
121.7652425762053,
2973917
],
[
1690,
1779,
1567,
1621,
537316,
40.211238648118965,
55.935648711667,
90.28324631088329,
-34.347597599216286,
1358.6152158808163,
1721.3000000000002,
2083.984784119184,
-0.42140798712506106,
1689.4000000000003,
1721.3000000000002,
1740.4080632575187,
128.21058239219064,
2436601
],
[
1660,
1670,
1564,
1650,
259914,
42.42885131175204,
44.41243106717593,
81.10908326214182,
-36.69665219496589,
1382.1221532379293,
1729.5,
2076.8778467620705,
-0.40170898729351906,
1681.4,
1729.5,
1722.326450606015,
126.62411222131989,
2696515
],
[
1601,
1712,
1601,
1706,
250801,
46.551500377184915,
39.345380991666616,
72.75634280804678,
-33.410961816380166,
1419.6307880059494,
1742.1499999999999,
2064.6692119940503,
-0.3702542398691852,
1686.2,
1742.1499999999999,
1719.061160484812,
125.50810420551133,
2947316
],
[
1706,
1721,
1673,
1700,
282375,
46.17001369343421,
34.44845707505215,
65.09476566144785,
-30.646308586395705,
1436.1531671274067,
1748.8,
2061.446832872593,
-0.3575558472925356,
1680.6000000000001,
1748.8,
1715.2489283878497,
119.97181104797481,
2664941
],
[
1706,
1736,
1601,
1613,
311161,
40.93205644040467,
23.279089823288132,
56.73163049381591,
-33.45254067052778,
1452.3741049781856,
1753.3999999999999,
2054.425895021814,
-0.3433624900442731,
1658,
1753.3999999999999,
1694.7991427102797,
121.0452531159766,
2353780
],
[
1613,
1722,
1610,
1718,
434681,
48.52260613881796,
22.63894066793705,
49.91309252864014,
-27.274151860703093,
1481.0821220235782,
1763.0500000000002,
2045.0178779764221,
-0.3198637338435347,
1677.4,
1763.0500000000002,
1699.439314168224,
120.39916360769257,
2788461
],
[
1718,
1767,
1662,
1745,
428205,
50.29153700540865,
24.033251834907333,
44.73712438989358,
-20.703872554986248,
1506.499127347078,
1772.25,
2038.000872652922,
-0.29990224026285456,
1696.4,
1772.25,
1708.5514513345793,
119.29922335000025,
3216666
],
[
1728,
1762,
1645,
1668,
564861,
45.49058389903093,
18.70932751461487,
39.531565014837845,
-20.822237500222975,
1509.7771433917087,
1773.4000000000003,
2037.022856608292,
-0.2973078342261098,
1688.8000000000002,
1773.4000000000003,
1700.4411610676634,
119.13499311071452,
2651805
],
[
1690,
1720,
1619,
1626,
126731,
43.075110789515016,
10.974522676612423,
33.82015654719276,
-22.845633870580336,
1496.59125512331,
1767.9500000000003,
2039.3087448766905,
-0.306975587405402,
1674.0000000000002,
1767.9500000000003,
1685.5529288541309,
117.83963645994919,
2525074
]
] |
no news data
|
0
|
[
[
17770,
19280,
17540,
18800,
430855,
69.95111476458709,
-49.57735511603096,
-454.8697210715912,
405.29236595556023,
14971.020791901403,
16686,
18400.979208098597,
-0.20555905646633071,
17612,
16686,
17360.128984224917,
798.7262945668659,
181747
],
[
18600,
19070,
18340,
18780,
107277,
69.70843186014943,
79.44046225967031,
-348.00768440533886,
427.4481466650092,
14820.141552410883,
16763,
18705.858447589115,
-0.23180319126518115,
17894,
16763,
17644.103187379937,
793.8172735263755,
74470
],
[
18750,
19930,
18160,
19590,
266448,
73.68960940717925,
244.23287801260085,
-229.55957192175092,
473.7924499343518,
14579.147289124034,
16898,
19216.852710875966,
-0.2744529187922791,
18402,
16898,
18033.28254990395,
863.5446111316345,
340918
],
[
19570,
21550,
19460,
21400,
601751,
80.0115139096508,
514.9479287818504,
-80.65807178103066,
595.606000562881,
14058.19611869573,
17127.5,
20196.80388130427,
-0.35840652533110723,
19168,
17127.5,
18706.62603992316,
951.1485674793748,
942669
],
[
21300,
23200,
21250,
22950,
366713,
83.63737676166804,
844.8249864639438,
104.43853986796425,
740.3864465959796,
13455.655316837916,
17455,
21454.344683162086,
-0.45824631144796163,
20304,
17455,
19555.30083193853,
1022.4950983737053,
1309382
],
[
23100,
23950,
22500,
23550,
269314,
84.78772633528916,
1141.5112853719766,
311.85308896876677,
829.6581964032098,
12999.074712516393,
17806.5,
22613.92528748361,
-0.5399629671730669,
21254,
17806.5,
20354.240665550824,
1053.0311627755837,
1578696
],
[
23250,
24000,
23150,
23700,
157304,
85.07031340653575,
1372.914952204519,
524.0654616159172,
848.8494905886018,
12791.856069468242,
18190,
23588.143930531758,
-0.5935287444235028,
22238,
18190,
21023.39253244066,
1038.528936863042,
1736000
],
[
23550,
24700,
23250,
23800,
290404,
85.26680702945981,
1546.5455749114444,
728.5614842750227,
817.9840906364217,
12726.438986739655,
18575.5,
24424.561013260347,
-0.629760815403122,
23080,
18575.5,
21578.71402595253,
1067.9197270871105,
2026404
],
[
23100,
24950,
23050,
24600,
242765,
86.76725947655824,
1728.7741758936645,
928.6040225987512,
800.1701532949133,
12700.503970541591,
19003.5,
25306.49602945841,
-0.6633510700090414,
23720,
19003.5,
22182.971220762025,
1127.354032295174,
2269169
],
[
25150,
26150,
24750,
26000,
281532,
88.89807717391012,
1963.525653291199,
1135.5883487372407,
827.9373045539583,
12624.788538865276,
19498,
26371.211461134724,
-0.7050170746881449,
24330,
19498,
22946.37697660962,
1157.543029988376,
2550701
]
] |
no news data
|
0
|
[
[
2890,
2890,
2750,
2770,
155715,
39.76873214710091,
-77.85922769904346,
-68.49612989111696,
-9.363097807926493,
2493.4392209720863,
2922.25,
3351.0607790279137,
-0.2934798727199341,
2764,
2922.25,
2794.417411863005,
154.91163491335885,
244335
],
[
2185,
2350,
2000,
2065,
1752898,
22.217624903178134,
-131.99284131038303,
-81.19547217497018,
-50.79736913541285,
2335.9015913193944,
2855,
3374.0984086806056,
-0.363641617289391,
2634,
2855,
2648.533929490404,
198.84651813383323,
-1508563
],
[
2005,
2420,
2000,
2140,
1259586,
25.961137853278206,
-166.91811874023188,
-98.34000148802252,
-68.57811725220935,
2223.9371176153318,
2799.5,
3375.0628823846682,
-0.4111897713053533,
2526,
2799.5,
2546.827143592323,
214.643195409988,
-248977
],
[
2150,
2240,
2130,
2215,
261835,
29.609491469928983,
-186.39612107142102,
-115.95122540470223,
-70.44489566671879,
2150.904084592387,
2750.25,
3349.595915407613,
-0.435848315904091,
2416,
2750.25,
2480.4617148738585,
207.16868145213172,
12858
],
[
2215,
2265,
2185,
2195,
136024,
29.196330886046216,
-201.12793348393234,
-132.98656702054825,
-68.14136646338409,
2084.8377681128254,
2702.75,
3320.6622318871746,
-0.4572470497731382,
2277,
2702.75,
2423.369371899087,
198.0852042055509,
-123166
],
[
2195,
2310,
2195,
2270,
185849,
32.97336824588149,
-204.39498955089766,
-147.26825152661814,
-57.12673802427952,
2041.8170145548916,
2662.5,
3283.1829854451084,
-0.46624074024045703,
2177,
2662.5,
2392.69549751927,
192.15054676229727,
62683
],
[
2210,
2530,
2210,
2500,
497647,
43.0130940273956,
-186.27778288483432,
-155.0701577982614,
-31.207625086572932,
2037.3898182828816,
2635.5,
3233.6101817171184,
-0.45388744581075197,
2264,
2635.5,
2414.156398015416,
201.28265056499032,
560330
],
[
2505,
2545,
2290,
2320,
316179,
38.191698300028456,
-184.31954082014272,
-160.92003440263767,
-23.39950641750505,
2012.5006584531152,
2602,
3191.499341546885,
-0.45311248389460784,
2300,
2602,
2395.325118412333,
205.11960409606246,
244151
],
[
2320,
2520,
2290,
2340,
400265,
39.00973872005165,
-179.08935640113805,
-164.55389880233776,
-14.535457598800292,
2000.881707204754,
2568.5,
3136.118292795246,
-0.44198426536519053,
2325,
2568.5,
2384.260094729866,
206.896775232058,
644416
],
[
2355,
2460,
2295,
2295,
120714,
37.79758092309807,
-176.5404728090275,
-166.95121360367574,
-9.589259205351766,
1991.486068112008,
2533.25,
3075.013931887992,
-0.4277224370970034,
2345,
2533.25,
2366.408075783893,
203.90414842976813,
523702
]
] |
no news data
|
0
|
[
[
465,
474,
430,
436,
3346365,
53.472707806380264,
27.19515389242332,
5.877295602043471,
21.31785829037985,
191.22738828961386,
378.95000000000005,
566.6726117103863,
-0.9907513482537865,
502.40000000000003,
378.95000000000005,
452.6863413994968,
56.77452609259858,
-45342858
],
[
431,
442,
407,
415,
3501265,
50.83705765906616,
23.25531063326696,
9.35289860828817,
13.902412024978789,
200.1412374280071,
384.70000000000005,
569.258762571993,
-0.9594944765895135,
471.40000000000003,
384.70000000000005,
445.14907311959746,
55.21920280027011,
-48844123
],
[
415,
507,
408,
413,
10211338,
50.581351377033144,
19.74397690448899,
11.431114267528335,
8.312862636960654,
209.2234083144565,
390.15,
571.0765916855435,
-0.9274719553276611,
443.20000000000005,
390.15,
438.719258495678,
58.34640260025082,
-59055461
],
[
406,
420,
394,
400,
1875017,
48.86098384143512,
15.730892337446562,
12.29106988151198,
3.439822455934582,
218.6112410876813,
394.95,
571.2887589123187,
-0.8929675093673565,
426.8,
394.95,
430.9754067965424,
56.035945271661475,
-60930478
],
[
410,
430,
391,
392,
1898686,
47.78391404127125,
11.769291695604807,
12.186714244330545,
-0.4174225487257388,
228.76104875077803,
399.50000000000006,
570.238951249222,
-0.8547632102589335,
411.20000000000005,
399.50000000000006,
423.18032543723393,
54.81909203797137,
-62829164
],
[
400,
405,
367,
389,
1061963,
47.3622852670416,
8.292034307317294,
11.407778256927894,
-3.1157439496106,
239.4284059080174,
403.90000000000003,
568.3715940919826,
-0.8144174008020926,
401.8,
403.90000000000003,
416.3442603497872,
53.61772832097342,
-63891127
],
[
389,
400,
372,
380,
1283195,
46.04954207326815,
4.755242515270766,
10.077271108596468,
-5.322028593325703,
248.81660120657995,
407.5,
566.1833987934201,
-0.7788142272069697,
394.80000000000007,
407.5,
409.0754082798298,
51.78789058376103,
-65174322
],
[
385,
386,
370,
384,
841409,
46.75589351282943,
2.2491493161999188,
8.511646750117158,
-6.26249743391724,
257.83157318082533,
410.95,
564.0684268191746,
-0.7451924896905934,
389.00000000000006,
410.95,
404.0603266238639,
49.23161268492096,
-64332913
],
[
384,
384,
367,
369,
675243,
44.40787435546242,
-0.9365265442253872,
6.622012091248649,
-7.5585386354740365,
264.9109077194024,
413.3999999999999,
561.8890922805974,
-0.7183797401093253,
382.8,
413.3999999999999,
397.04826129909117,
46.92935463599804,
-65008156
],
[
369,
379,
356,
360,
1134327,
43.012172711989145,
-4.139702485650048,
4.46966917586891,
-8.609371661518958,
271.00352355129024,
415.34999999999997,
559.6964764487097,
-0.6950594748944734,
376.40000000000003,
415.34999999999997,
389.638609039273,
45.22011501914104,
-66142483
]
] |
no news data
|
0
|
[
[
32650,
32750,
31800,
32700,
4594,
38.905919493333705,
-821.7105542752834,
-744.3658038141706,
-77.34475046111277,
31921.43787002074,
33802.5,
35683.562129979255,
-0.11129721943520487,
32500,
33802.5,
32997.4097985504,
799.4331981840102,
-32732
],
[
32600,
32700,
32000,
32450,
6746,
36.61163519673247,
-821.0412710412857,
-759.7008972595936,
-61.34037378169205,
31892.339910201736,
33640,
35387.660089798264,
-0.10390369142676958,
32490,
33640,
32887.92783884032,
792.3308268851523,
-39478
],
[
32400,
32400,
31400,
31950,
7577,
32.48556466245355,
-851.0463480398175,
-777.9699874156385,
-73.07636062417907,
31714.154231209814,
33485,
35255.84576879018,
-0.10576949492550006,
32370,
33485,
32700.342271072255,
810.7357678219272,
-47055
],
[
31650,
32900,
31650,
32850,
10183,
44.590419190387955,
-793.061193573827,
-780.9882286472763,
-12.072964926550753,
31729.992025537613,
33380,
35030.00797446239,
-0.09886207156754867,
32480,
33380,
32730.273816857807,
842.1117844060752,
-36872
],
[
32600,
33300,
32400,
33200,
8603,
48.46044463711649,
-710.6732669286939,
-766.9252363035599,
56.25196937486601,
31782.986573724476,
33302.5,
34822.013426275524,
-0.09125521665193446,
32630,
33302.5,
32824.219053486246,
846.2466569484984,
-28269
],
[
32950,
33300,
32550,
32900,
5315,
45.52536248045525,
-661.9571048343132,
-745.9316100097105,
83.97450517539733,
31752.282438262526,
33250,
34747.717561737474,
-0.09008827439022402,
32670,
33250,
32839.375242789,
839.3718957378914,
-33584
],
[
32600,
33050,
32450,
33050,
3104,
47.24582183535773,
-604.2796888933153,
-717.6012257864315,
113.32153689311622,
31742.162094816347,
33205,
34667.83790518365,
-0.08810949587011913,
32790,
33205,
32881.5001942312,
822.2739031851848,
-30480
],
[
32900,
33050,
32550,
32950,
4706,
46.19828489936005,
-560.1816600062884,
-686.117312630403,
125.9356526241146,
31739.1398666808,
33150,
34560.8601333192,
-0.0851197667160904,
32990,
33150,
32895.20015538496,
799.2543386719574,
-35186
],
[
32750,
33250,
32750,
32900,
1206,
45.65324006220294,
-523.2366896816166,
-653.5411880406458,
130.30449835902925,
31767.295393144195,
33082.5,
34397.704606855805,
-0.07951059362840202,
33000,
33082.5,
32896.16012430797,
777.8790287668176,
-36392
],
[
32900,
33300,
32750,
33050,
3677,
47.64868571807569,
-476.3625768667698,
-618.1054658058706,
141.7428889391008,
31845.3337642593,
33017.5,
34189.666235740704,
-0.07100272496347101,
32970,
33017.5,
32926.92809944638,
761.6019552834736,
-32715
]
] |
no news data
|
0
|
[
[
3030,
3070,
3010,
3030,
25481,
45.41046099614935,
2.754916329834032,
-4.4134432705484645,
7.168359600382496,
2951.64160737414,
3045,
3138.35839262586,
-0.06131914129777325,
3080,
3045,
3061.6953839354824,
78.54767146729823,
2083905
],
[
3035,
3130,
3035,
3100,
82668,
52.83029730804262,
5.833944915164466,
-2.3639656334058787,
8.197910548570345,
2951.64160737414,
3045,
3138.35839262586,
-0.06131914129777325,
3078,
3045,
3069.356307148386,
80.07998064820549,
2166573
],
[
3105,
3160,
3020,
3095,
129776,
52.283649713116304,
7.780945146803333,
-0.33498347736403655,
8.11592862416737,
2951.252467136965,
3047.25,
3143.247532863035,
-0.06300601057545974,
3070,
3047.25,
3074.485045718709,
84.35998203047653,
2036797
],
[
3045,
3095,
3035,
3070,
40945,
49.524356120095945,
7.223398944847304,
1.1766930070782315,
6.046705937769072,
2951.2820456627655,
3047.5,
3143.7179543372345,
-0.06314549915487085,
3073,
3047.5,
3073.588036574967,
82.61998331401394,
1995852
],
[
3080,
3080,
3030,
3040,
40707,
46.36234536062557,
4.311094667589714,
1.8035733391805282,
2.5075213284091857,
2951.6428777490014,
3047.75,
3143.8571222509986,
-0.0630675890417512,
3067,
3047.75,
3066.870429259974,
80.28998450587008,
1955145
],
[
3045,
3060,
3015,
3060,
27897,
48.71329190369523,
3.5756871037265228,
2.157996092089727,
1.4176910116367956,
2952.9408077222556,
3049,
3145.0591922777444,
-0.06301029339307601,
3073,
3049,
3065.4963434079796,
77.76927132687936,
1983042
],
[
3080,
3090,
3015,
3015,
33740,
44.03645206664129,
-0.6309790742720907,
1.6002010588173636,
-2.2311801330894543,
2959.8898873253966,
3051,
3142.1101126746034,
-0.059724754293414256,
3056,
3051,
3055.397074726384,
77.57146623210227,
1949302
],
[
3015,
3032,
2960,
2980,
33886,
40.75877365353682,
-6.711632301202371,
-0.06216561318658331,
-6.649466688015788,
2962.169154263491,
3051.5,
3140.830845736509,
-0.05854880926528541,
3033,
3051.5,
3040.317659781107,
77.17350435838067,
1915416
],
[
2985,
3045,
2955,
2980,
20227,
40.75877365353682,
-11.399191014025291,
-2.329570693354325,
-9.069620320670966,
2960.1212490819717,
3051,
3141.8787509180283,
-0.05957309139169344,
3015,
3051,
3028.254127824886,
78.08968261849634,
1915416
],
[
3040,
3040,
2950,
2975,
26881,
40.26226869625594,
-15.340734837302989,
-4.931803522144058,
-10.40893131515893,
2949.8900903094413,
3046.75,
3143.6099096905587,
-0.06358244666648635,
3002,
3046.75,
3017.603302259909,
78.94041957431803,
1888535
]
] |
no news data
|
0
|
[
[
1985,
2020,
1919,
1926,
542966,
61.56280487326425,
52.85958507344935,
9.640071540523552,
43.2195135329258,
1475.3110227878235,
1737.8000000000002,
2000.2889772121769,
-0.30209342526433036,
1943.6,
1737.8000000000002,
1861.3058589006403,
85.10995260020549,
5581208
],
[
1908,
1984,
1908,
1940,
400776,
62.605434735290615,
57.44924648529263,
19.20190652947737,
38.247339955815264,
1473.7605329418968,
1750.2000000000003,
2026.6394670581037,
-0.3158947172415763,
1936,
1750.2000000000003,
1877.0446871205122,
84.45924170019082,
5981984
],
[
1916,
1916,
1861,
1900,
453319,
57.78270444727142,
57.199559597303505,
26.801437143042598,
30.398122454260907,
1478.4230610250968,
1760.9000000000003,
2043.3769389749039,
-0.32083245950923217,
1927.6000000000001,
1760.9000000000003,
1881.63574969641,
84.0692958644629,
5528665
],
[
1933,
2180,
1902,
2085,
3748937,
69.48927889754458,
71.10992389192961,
35.66313449282001,
35.446789399109605,
1467.4188406591054,
1781.4,
2095.381159340895,
-0.35251056398438846,
1960,
1781.4,
1922.308599757128,
98.06434615985842,
9277602
],
[
2080,
2095,
2015,
2030,
670584,
63.8230678911637,
76.81052356558894,
43.892612307373795,
32.91791125821514,
1471.8854900984707,
1799.6000000000001,
2127.3145099015296,
-0.36420816837244885,
1976.2,
1799.6000000000001,
1943.8468798057024,
96.77403571986852,
8607018
],
[
2065,
2065,
2015,
2020,
403464,
62.82008061945615,
79.60375096158305,
51.03484003821565,
28.568910923367397,
1485.336790225432,
1818.45,
2151.5632097745683,
-0.3663704911045871,
1995,
1818.45,
1959.077503844562,
93.43303316844934,
8203554
],
[
2020,
2080,
2000,
2015,
424772,
62.29295831974062,
80.48615133210183,
56.92510229699289,
23.561049035108937,
1505.0460130709691,
1837.45,
2169.8539869290307,
-0.3618101030548105,
2010,
1837.45,
1970.2620030756498,
92.47353079927439,
7778782
],
[
2020,
2025,
1952,
1974,
355101,
57.99555472834323,
76.9896142852765,
60.938004694649614,
16.05160959062689,
1533.5826569749604,
1855.05,
2176.5173430250393,
-0.34658617614084736,
2024.8,
1855.05,
1971.0096024605198,
91.08256431361193,
7423681
],
[
1986,
1994,
1943,
1952,
250689,
55.77220142066756,
71.61780190630748,
63.07396413698119,
8.543837769326288,
1562.1155107440713,
1870.4,
2178.684489255929,
-0.3296455188793079,
1998.2,
1870.4,
1967.207681968416,
88.21952400549678,
7172992
],
[
1952,
1969,
1898,
1901,
392751,
50.900629627858436,
62.52458363895221,
62.9640880373754,
-0.439504398423189,
1593.8536227630104,
1883.25,
2172.64637723699,
-0.3073371854368668,
1972.4,
1883.25,
1953.966145574733,
86.98955800510416,
6780241
]
] |
no news data
|
0
|
[
[
10190,
10220,
9970,
9990,
76030,
50.57745356381606,
-114.64174564447421,
-117.87052007314722,
3.228774428673006,
9681.774217227228,
10265.5,
10849.225782772772,
-0.11372573820520612,
10104,
10265.5,
10113.8737551698,
336.6637022689295,
626407
],
[
9920,
10010,
9860,
9900,
70232,
48.452217428792345,
-125.2852334285144,
-119.35346274422066,
-5.931770684293738,
9676.15848676914,
10219.5,
10762.84151323086,
-0.1063342655180508,
10084,
10219.5,
10071.09900413584,
323.3305806782917,
556175
],
[
9800,
9860,
9560,
9800,
92999,
46.13268149727758,
-140.17360438833202,
-123.51749107304293,
-16.65611331528909,
9651.600677037595,
10174,
10696.399322962405,
-0.10269300628315407,
10042,
10174,
10016.879203308672,
324.5212534869852,
463176
],
[
9840,
9930,
9700,
9700,
53971,
43.87090976957716,
-158.2180704749353,
-130.45760695342142,
-27.760463521513884,
9632.881108579875,
10121.5,
10610.118891420125,
-0.09655068743172944,
9928,
10121.5,
9953.503362646938,
317.769735380772,
409205
],
[
9620,
9870,
9620,
9740,
58994,
45.03181336651129,
-167.36153455446765,
-137.83839247363068,
-29.523142080836976,
9616.546482174257,
10078.5,
10540.453517825743,
-0.09167108554363107,
9826,
10078.5,
9910.80269011755,
312.92903999643113,
468199
],
[
9750,
9960,
9730,
9730,
69631,
44.782445407362644,
-173.4156840805481,
-144.95385079501418,
-28.461833285533913,
9618.169856630962,
10035,
10451.830143369038,
-0.08307526524544845,
9774,
10035,
9874.642152094042,
307.0055371395432,
398568
],
[
9780,
9860,
9700,
9790,
33301,
46.68995274190543,
-171.39639172541865,
-150.24235898109507,
-21.154032744323587,
9597.612854353174,
10010,
10422.387145646826,
-0.08239503409526992,
9752,
10010,
9857.713721675234,
296.50514162957586,
431869
],
[
9860,
9900,
9790,
9830,
53097,
47.98013681760503,
-164.67020664119627,
-153.1279285131153,
-11.542278128080966,
9603.604495408921,
9982,
10360.395504591079,
-0.07581556894231194,
9758,
9982,
9852.170977340189,
283.1833457988919,
484966
],
[
9870,
9950,
9780,
9910,
30749,
50.55739898296475,
-151.1420535792986,
-152.73075352635198,
1.5886999470533851,
9615.67493213517,
9962,
10308.32506786483,
-0.06952922462654672,
9800,
9962,
9863.73678187215,
275.0988210989711,
515715
],
[
9910,
9970,
9800,
9930,
49240,
51.20821878385197,
-137.22521509969738,
-149.62964584102104,
12.404430741323665,
9633.930398305902,
9944,
10254.069601694098,
-0.06236315400122653,
9838,
9944,
9876.98942549772,
267.5917624490446,
564955
]
] |
no news data
|
0
|
[
[
12500,
12500,
11950,
12240,
449995,
43.95700200166994,
32.25136092236971,
55.735835648924066,
-23.484474726554353,
11771.962965903633,
12419.5,
13067.037034096367,
-0.10427747237753006,
12412,
12419.5,
12358.61049133676,
504.0666032797599,
-334915
],
[
12240,
12290,
11780,
11870,
164364,
38.71079766805526,
-9.203056101538095,
42.74805729883163,
-51.95111340036973,
11697.786455797226,
12381.5,
13065.213544202774,
-0.11044114916654264,
12394,
12381.5,
12260.888393069408,
504.4904173312056,
-499279
],
[
11850,
12780,
11650,
12250,
110501,
45.8577370262391,
-11.263319512274393,
31.94578193661043,
-43.20910144888482,
11689.40259938141,
12359.5,
13029.59740061859,
-0.1084343866044079,
12318,
12359.5,
12258.710714455527,
549.1696732361195,
-388778
],
[
12230,
12230,
11870,
11870,
31298,
40.741424960783476,
-43.06251939803951,
16.94412166968044,
-60.006641067719954,
11628.068185120177,
12332,
13035.931814879823,
-0.11416344710992911,
12144,
12332,
12180.968571564421,
537.0861251478252,
-420076
],
[
11870,
12020,
11800,
11830,
27677,
40.23258244104661,
-70.67656467152483,
-0.5800155985606121,
-70.09654907296422,
11566.323726657165,
12304.5,
13042.676273342835,
-0.11998476546675363,
12012,
12304.5,
12110.774857251537,
514.4371162086949,
-447753
],
[
11920,
12010,
11790,
11820,
13731,
40.09775078021062,
-92.30379028839525,
-18.92477053652754,
-73.3790197518677,
11517.805945568987,
12286,
13054.194054431013,
-0.12505193788556287,
11928,
12286,
12052.61988580123,
493.40589362235954,
-461484
],
[
11860,
12160,
11790,
11920,
26026,
42.18437332338605,
-100.2190947997533,
-35.18363538917269,
-65.0354594105806,
11479.695493968391,
12255.5,
13031.304506031609,
-0.12660511705464633,
11938,
12255.5,
12026.095908640984,
484.5911869350482,
-435458
],
[
11980,
12600,
11730,
12380,
59864,
50.692872862879426,
-68.58328956164405,
-41.863566223666965,
-26.719723337977086,
11479.825427619944,
12249.5,
13019.174572380056,
-0.12566628391037282,
11964,
12249.5,
12096.876726912787,
512.1203878682591,
-375594
],
[
12230,
12750,
12120,
12720,
58832,
55.863160902119056,
-15.893319194905416,
-36.669516817914655,
20.77619762300924,
11490.386948375397,
12244,
12997.613051624603,
-0.12309915903701454,
12134,
12244,
12221.50138153023,
520.5403601633834,
-316762
],
[
12720,
13090,
12430,
12960,
68831,
59.12164397373111,
44.71441621145823,
-20.392730212040078,
65.1071464234983,
11525.50590159089,
12234.5,
12943.49409840911,
-0.11590078849304997,
12360,
12234.5,
12369.201105224185,
530.5017630088561,
-247931
]
] |
no news data
|
0
|
[
[
780,
817,
780,
811,
681182,
61.50196538023987,
-7.166993306810809,
-14.373139847570508,
7.206146540759699,
726.5249853075645,
776.9,
827.2750146924354,
-0.129682107587683,
781.4000000000001,
776.9,
779.7103524936728,
24.758202473613192,
4530141
],
[
812,
814,
790,
805,
387952,
59.35427168854769,
-4.508451414727915,
-12.40020216100199,
7.8917507462740755,
728.2278017172705,
776.1000000000001,
823.9721982827298,
-0.12336605664921951,
789,
776.1000000000001,
784.7682819949382,
24.704045154069394,
4142189
],
[
805,
806,
786,
805,
449962,
59.3542716885477,
-2.37416985922448,
-10.39499570064649,
8.02082584142201,
730.2944664140228,
775.2500000000001,
820.2055335859774,
-0.11597686832886749,
795.4000000000001,
775.2500000000001,
788.8146255959506,
24.368041928778723,
4142189
],
[
805,
813,
794,
796,
117491,
55.95502216801692,
-1.3929045965453497,
-8.594577479826262,
7.201672883280912,
733.3986680081194,
773.95,
814.5013319918806,
-0.10479057301345203,
799.2,
773.95,
790.2517004767606,
23.984610362437387,
4024698
],
[
797,
803,
788,
791,
147091,
54.10127399892136,
-1.0070938682748647,
-7.077080757515983,
6.069986889241118,
733.3098121035204,
774.5,
815.6901878964796,
-0.10636588223752005,
801.6000000000001,
774.5,
790.4013603814085,
23.342852479406147,
3877607
],
[
794,
798,
786,
789,
131747,
53.340054692890455,
-0.8528878120142735,
-5.832242168415641,
4.979354356401368,
733.2884465940314,
774.5500000000001,
815.8115534059688,
-0.10654329199139809,
797.2,
774.5500000000001,
790.1210883051269,
22.53264873087714,
3745860
],
[
789,
790,
770,
775,
295222,
48.22492567283697,
-1.8391606988526519,
-5.033625874503043,
3.1944651756503912,
735.6538159714951,
775.6500000000001,
815.6461840285051,
-0.10312946310450592,
791.2,
775.6500000000001,
787.0968706441016,
22.351745250100198,
3450638
],
[
776,
782,
775,
778,
99534,
49.345899937527264,
-2.351606285989874,
-4.49722195680041,
2.1456156708105363,
735.8485526577648,
775.85,
815.8514473422352,
-0.10311644607136747,
785.8000000000001,
775.85,
785.2774965152813,
21.255192017950183,
3550172
],
[
778,
791,
776,
788,
218404,
52.99887410645153,
-1.9285752641059162,
-3.9834926182615114,
2.054917354155595,
737.3543377132377,
777.15,
816.9456622867623,
-0.10241436604712684,
784.2,
777.15,
785.8219972122251,
20.808392588096602,
3768576
],
[
788,
790,
777,
778,
151998,
49.17942989757127,
-2.3728834348338523,
-3.6613707815759797,
1.2884873467421274,
739.081861868013,
778.05,
817.0181381319869,
-0.10016872471431647,
781.6,
778.05,
784.2575977697802,
20.250650260375416,
3616578
]
] |
no news data
|
0
|
[
[
1865,
1865,
1830,
1830,
124315,
19.814117345572885,
-83.57648347942768,
-96.2850642166042,
12.708580737176518,
1741.5650014944276,
1922.5,
2103.4349985055724,
-0.18822886710592704,
1862,
1922.5,
1869.5565002433661,
56.74486527530604,
-4389243
],
[
1820,
1844,
1807,
1828,
247457,
19.677837840008586,
-81.77314626204657,
-93.38268062569267,
11.609534363646105,
1744.9490209976839,
1908.65,
2072.3509790023163,
-0.17153588033669473,
1852.8000000000002,
1908.65,
1861.245200194693,
55.33451775564133,
-4636700
],
[
1800,
1828,
1770,
1827,
209933,
19.605230178123815,
-79.50815959586998,
-90.60777641972814,
11.099616823858156,
1748.8445441272486,
1896.2500000000002,
2043.6554558727519,
-0.15547048740698918,
1845.2000000000003,
1896.2500000000002,
1854.3961601557546,
55.52490934452409,
-4846633
],
[
1826,
1848,
1806,
1834,
123142,
21.78093716353804,
-76.26911694179012,
-87.74004452414054,
11.470927582350427,
1763.7805533526289,
1883.7,
2003.6194466473712,
-0.1273232963288965,
1836.8,
1883.7,
1850.3169281246037,
54.5588443913438,
-4723491
],
[
1813,
1855,
1812,
1812,
160155,
19.953274224424135,
-74.61722748982697,
-85.11548111727782,
10.49825362745085,
1776.6976174962165,
1871.8,
1966.9023825037834,
-0.10161596591920448,
1826.2,
1871.8,
1842.6535424996832,
53.733212649104956,
-4883646
],
[
1813,
1862,
1813,
1840,
120849,
28.209926163380967,
-70.23905509880365,
-82.14019591358299,
11.901140814779339,
1789.450611441999,
1863.8,
1938.149388558001,
-0.0797825824208617,
1828.2,
1863.8,
1842.1228339997467,
53.46655460274032,
-4762797
],
[
1829,
1855,
1829,
1844,
46368,
29.33136032032295,
-65.6893296631149,
-78.85002266348938,
13.16069300037448,
1808.1959066051213,
1856.8,
1905.4040933948786,
-0.052352534893234215,
1831.4,
1856.8,
1842.4982671997975,
51.504657845401724,
-4716429
],
[
1848,
1855,
1816,
1820,
106752,
26.64220729298885,
-63.29066352788186,
-75.73815083636788,
12.447487308486018,
1805.4273408906113,
1853,
1900.5726591093887,
-0.05134663692324741,
1830,
1853,
1837.998613759838,
50.6114679993016,
-4823181
],
[
1838,
1838,
1800,
1809,
202903,
25.48875900311307,
-61.567598452951415,
-72.90404035968459,
11.336441906733171,
1802.2398659751047,
1848.5000000000002,
1894.7601340248957,
-0.050051538030722716,
1825,
1848.5000000000002,
1832.1988910078705,
49.710648856494345,
-5026084
],
[
1803,
1817,
1735,
1745,
301364,
20.049857549363967,
-64.62140674520879,
-71.24751363678944,
6.626106891580648,
1778.3327128154638,
1841.9,
1905.4672871845364,
-0.06902360300183107,
1811.6,
1841.9,
1814.7591128062966,
52.01703108103046,
-5327448
]
] |
no news data
|
0
|
[
[
6560,
6600,
6550,
6560,
778,
33.97240527952657,
-90.75328228908438,
-87.80468112630801,
-2.94860116277637,
6528.519197432276,
6735.5,
6942.480802567724,
-0.06145966968086227,
6642,
6735.5,
6661.935612009365,
107.7572643372834,
-5679
],
[
6570,
6580,
6510,
6520,
2850,
31.903397562525182,
-97.11579340964818,
-89.66690358297605,
-7.448889826672129,
6502.170814488886,
6717,
6931.829185511114,
-0.06396581375945029,
6594,
6717,
6633.548489607492,
105.0603168846203,
-8529
],
[
6520,
6530,
6450,
6490,
1027,
30.40762927071641,
-103.3870964994394,
-92.41094216626871,
-10.976154333170683,
6468.9400725514015,
6700.5,
6932.0599274485985,
-0.0691172084019397,
6556,
6700.5,
6604.838791685994,
103.27029425000457,
-9556
],
[
6500,
6580,
6470,
6490,
666,
30.407629270716402,
-107.12231007121954,
-95.35321574725889,
-11.769094323960658,
6455.291341424312,
6678.5,
6901.708658575688,
-0.0668439495622334,
6532,
6678.5,
6581.871033348795,
103.75098751786139,
-9556
],
[
6490,
6580,
6490,
6570,
1018,
39.22059231778352,
-102.44622600271487,
-96.7718177983501,
-5.674408204364767,
6445.138230238893,
6668,
6890.861769761107,
-0.06684516189595294,
6526,
6668,
6579.4968266790365,
102.76877412372843,
-8538
],
[
6580,
6600,
6500,
6560,
2468,
38.56319485896179,
-98.41286981225858,
-97.10002820113179,
-1.3128416111267853,
6437.25718056898,
6656,
6874.74281943102,
-0.06572801064634003,
6526,
6656,
6575.59746134323,
102.57100454346212,
-11006
],
[
6570,
6580,
6520,
6550,
283,
37.879437401177874,
-94.92903952273082,
-96.6658304654516,
1.7367909427207877,
6426.617256128109,
6646.5,
6866.382743871891,
-0.06616497220247976,
6532,
6646.5,
6570.4779690745845,
99.53021850464341,
-11289
],
[
6570,
6610,
6540,
6610,
662,
44.2649187629794,
-86.3314056546078,
-94.59894550328286,
8.267539848675057,
6427.85117081427,
6637.5,
6847.14882918573,
-0.06317102197686791,
6556,
6637.5,
6578.382375259668,
97.42091718288317,
-10627
],
[
6610,
6640,
6560,
6640,
650,
47.18802983717586,
-76.21837164790577,
-90.92283073220744,
14.704459084301675,
6434.243084225181,
6629.5,
6824.756915774819,
-0.05890547274298798,
6586,
6629.5,
6590.705900207735,
96.17656595553437,
-9977
],
[
6620,
6620,
6530,
6530,
1077,
39.092176306155004,
-76.20139774923246,
-87.97854413561245,
11.777146386379997,
6439.00371124032,
6614.5,
6789.99628875968,
-0.05306411331459076,
6578,
6614.5,
6578.564720166189,
97.16395410156764,
-11054
]
] |
no news data
|
0
|
[
[
2345,
2360,
2320,
2320,
8035,
36.35044044568513,
-11.591943506028656,
-12.235857957361699,
0.6439144513330426,
2313.0317461950367,
2361.25,
2409.4682538049633,
-0.04084129491156235,
2358,
2361.25,
2354.542474486061,
60.422033474465856,
46753
],
[
2320,
2335,
2300,
2335,
9675,
38.40761675112841,
-12.477102900602858,
-12.284106946009931,
-0.19299595459292718,
2310.268728293783,
2359,
2407.731271706217,
-0.04131519432489769,
2351,
2359,
2350.633979588849,
58.60617394057544,
56428
],
[
2335,
2385,
2260,
2380,
17371,
44.23099433175709,
-9.438671054179395,
-11.715019767643824,
2.2763487134644294,
2310.6754946676497,
2360.25,
2409.8245053323503,
-0.04200784267120036,
2357,
2360.25,
2356.5071836710795,
63.348590087677195,
73799
],
[
2380,
2380,
2340,
2340,
8615,
40.56004391432197,
-10.141453270752208,
-11.400306468265502,
1.258853197513293,
2314.7168806854115,
2356.25,
2397.7831193145885,
-0.03525357607604327,
2349,
2356.25,
2353.2057469368638,
61.680833652843106,
65184
],
[
2340,
2385,
2325,
2355,
15543,
42.48769548811355,
-9.379912804867217,
-10.996227735585846,
1.6163149307186284,
2315.065206585974,
2356.5,
2397.934793414026,
-0.03516638524424018,
2346,
2356.5,
2353.564597549491,
61.560774106211454,
80727
],
[
2355,
2360,
2330,
2340,
8208,
41.05389377497548,
-9.872951895073129,
-10.771572567483304,
0.8986206724101748,
2313.4510434610743,
2355,
2396.5489565389257,
-0.035285738037304226,
2350,
2355,
2350.851678039593,
59.30643309862493,
72519
],
[
2340,
2340,
2315,
2335,
6687,
40.562517426646146,
-10.545584209108256,
-10.726374895808295,
0.18079068670003906,
2311.4992260132417,
2354,
2396.5007739867583,
-0.03610940865484988,
2350,
2354,
2347.6813424316742,
56.855973591580295,
65832
],
[
2335,
2340,
2325,
2335,
10017,
40.56251742664614,
-10.952397740513334,
-10.771579464749303,
-0.18081827576403064,
2309.665317160017,
2353,
2396.334682839983,
-0.03683355957499625,
2341,
2353,
2345.1450739453394,
53.8662611921817,
65832
],
[
2355,
2355,
2310,
2335,
10658,
40.56251742664614,
-11.146312641295026,
-10.846526100058448,
-0.29978654123657833,
2307.9426211449345,
2352,
2396.0573788550655,
-0.03746375752981761,
2340,
2352,
2343.1160591562716,
53.23295682131158,
65832
],
[
2335,
2335,
2310,
2325,
5457,
39.38498039556431,
-11.968937561949588,
-11.071008392436678,
-0.8979291695129099,
2307.834483766634,
2348.5,
2389.165516233366,
-0.03463105491451216,
2334,
2348.5,
2339.4928473250175,
51.21631704836076,
60375
]
] |
no news data
|
0
|
[
[
100300,
101000,
98800,
99200,
119159,
51.48332710909085,
964.2420435463573,
1405.9810894435345,
-441.7390458971772,
93815.57231382106,
100455,
107094.42768617894,
-0.13218710240762413,
99520,
100455,
99919.11012517584,
3714.546982547208,
2099687
],
[
99400,
99400,
97000,
97700,
153121,
48.901159154443484,
715.6660510328365,
1267.9180817613951,
-552.2520307285586,
93537.8635625707,
100220,
106902.1364374293,
-0.13334936015624235,
99300,
100220,
99475.28810014068,
3620.650769508122,
1946566
],
[
96800,
97400,
95500,
97000,
112100,
47.6988470277789,
456.91658623128023,
1105.717782655372,
-648.8011964240918,
93194.87749656387,
100010,
106825.12250343613,
-0.13628882118660388,
98940,
100010,
98980.23048011254,
3519.175714543256,
1834466
],
[
97600,
98600,
97100,
97200,
107367,
48.0915397561428,
264.9400359026331,
937.5622333048243,
-672.6221974021912,
92907.95197968754,
99785,
106662.04802031246,
-0.13783731062409102,
98340,
99785,
98624.18438409004,
3382.0917349330234,
1941833
],
[
97900,
99500,
97600,
98900,
123879,
51.42976336932913,
247.12433366905316,
799.4746533776702,
-552.350319708617,
92823.77993457846,
99630,
106436.22006542154,
-0.13662993205704188,
98000,
99630,
98679.34750727203,
3304.799468152093,
2065712
],
[
100200,
102500,
100200,
100500,
243514,
54.40197066893348,
357.98525831602456,
711.1767743653411,
-353.19151604931653,
92848.13499344274,
99525,
106201.86500655726,
-0.13417462962184895,
98260,
99525,
99043.47800581763,
3325.8852204269433,
2309226
],
[
99600,
100800,
98500,
100600,
179972,
54.58901068936416,
448.7397120044916,
658.6893618931712,
-209.94964988867957,
92857.23426499439,
99545,
106232.76573500561,
-0.13436668310825478,
98840,
99545,
99354.7824046541,
3252.6077046821615,
2489198
],
[
101000,
101300,
99900,
100800,
88397,
54.98670007421755,
530.6842017945455,
633.0883298734461,
-102.40412807890061,
92856.35145337995,
99540,
106223.64854662005,
-0.13429070819007544,
99600,
99540,
99643.82592372329,
3120.2785829191503,
2577595
],
[
101000,
102100,
99600,
99600,
124423,
52.04179540724973,
493.11154619650915,
605.0929731380588,
-111.98142694154967,
92847.39099169387,
99530,
106212.60900830613,
-0.13428331173125949,
100080,
99530,
99635.06073897863,
3075.9729698534966,
2453172
],
[
100400,
100900,
98400,
98600,
117367,
49.655184503478935,
378.2826958425285,
559.7309176789528,
-181.4482218364243,
92839.62712137047,
99525,
106210.37287862953,
-0.13434559916864156,
100020,
99525,
99428.04859118292,
3034.8320434353896,
2335805
]
] |
no news data
|
0
|
[
[
253000,
257000,
247500,
248000,
18376,
36.97176823487478,
-11202.642800276866,
-10870.699047779257,
-331.94375249760924,
244443.66474524,
265050,
285656.33525476,
-0.15549017358807768,
252300,
265050,
256435.67446684965,
10326.48815172186,
-221696
],
[
251000,
252000,
247000,
247500,
18126,
36.697936436669984,
-11282.01883813797,
-10952.963005851001,
-329.05583228696923,
242399.16326154384,
263550,
284700.83673845616,
-0.16050720347908295,
252000,
263550,
254648.53957347973,
9946.024712313156,
-239822
],
[
244000,
246000,
238000,
242500,
17227,
33.98704719292624,
-11614.498425201396,
-11085.270089721082,
-529.2283354803149,
239521.346632513,
261925,
284328.65336748696,
-0.1710692249116119,
251000,
261925,
252218.8316587838,
9914.16580429079,
-257049
],
[
242500,
245500,
236000,
236000,
23048,
30.801593135294613,
-12261.147692271566,
-11320.44561023118,
-940.7020820403868,
235787.10761962904,
259900,
284012.892380371,
-0.18555515490858773,
246000,
259900,
248975.06532702706,
9884.582532555734,
-280097
],
[
237000,
246000,
236500,
243000,
24982,
37.58596350279036,
-12069.648996189528,
-11470.286287422849,
-599.3627087666791,
234159.18503098117,
258300,
282440.81496901886,
-0.18692075082476844,
243400,
258300,
247780.05226162166,
9892.826637373182,
-255115
],
[
246000,
250000,
243000,
245500,
20908,
39.85398397482849,
-11582.638348305423,
-11492.756699599364,
-89.88164870605942,
233277.77670215405,
256875,
280472.2232978459,
-0.18372533954527248,
242900,
256875,
247324.04180929734,
9686.196163275097,
-234207
],
[
251500,
251500,
246000,
246500,
18544,
40.78096469762251,
-10989.309341008164,
-11392.067227881125,
402.75788687296154,
232300.09139382603,
255875,
279449.908606174,
-0.18426894855827244,
242700,
255875,
247159.23344743787,
9422.896437326877,
-215663
],
[
247500,
252500,
245000,
250500,
19042,
44.46779724248238,
-10080.127818584297,
-11129.67934602176,
1049.551527437463,
232102.91104573294,
254950,
277797.08895426703,
-0.1792279972878372,
244300,
254950,
247827.3867579503,
9285.546691803529,
-196621
],
[
250000,
250500,
245000,
246500,
10474,
41.67371620789114,
-9572.021180576005,
-10818.147712932609,
1246.126532356604,
232541.39418055874,
253500,
274458.60581944126,
-0.16535389206659773,
246400,
253500,
247561.90940636024,
9015.150499531848,
-207095
],
[
245500,
258000,
245500,
255500,
37413,
49.38058097575919,
-8346.900353867793,
-10323.898241119647,
1976.9978872518532,
234333.813942332,
252475,
270616.186057668,
-0.143706791228185,
248900,
252475,
249149.5275250882,
9264.06832099386,
-169682
]
] |
no news data
|
0
|
[
[
33900,
34225,
33100,
33400,
45458,
60.16440985990413,
1029.9286167378486,
1343.8159593659552,
-313.8873426281066,
31543.15016546092,
33217.5,
34891.849834539076,
-0.10081130937241382,
32940,
33217.5,
33114.414176710095,
1839.7308117845678,
1776558
],
[
33800,
33800,
32600,
33700,
47407,
61.1599538468498,
1007.6538516372202,
1276.5835378202082,
-268.929686182988,
31641.167101344,
33282.5,
34923.832898656,
-0.09863038525687678,
33240,
33282.5,
33231.53134136808,
1794.035753799956,
1823965
],
[
33300,
34150,
32500,
34100,
114111,
62.5054449259738,
1010.6277097305974,
1223.392372202286,
-212.76466247168855,
31680.659698015126,
33260,
34839.34030198487,
-0.09496935069061166,
33600,
33260,
33405.225073094465,
1783.7474856713877,
1938076
],
[
34150,
38200,
34150,
38000,
624658,
72.50607103435856,
1312.5516417441504,
1241.224226110659,
71.32741563349146,
30832.75400653084,
33435,
36037.245993469165,
-0.1556599966184635,
34600,
33435,
34324.18005847557,
1949.1940938377172,
2562734
],
[
38600,
44400,
38600,
44100,
791219,
81.02913883618166,
2020.7535640710776,
1397.1300937027427,
623.6234703683349,
28560.969647655176,
33985,
39409.030352344824,
-0.3192014331231322,
36660,
33985,
36279.34404678046,
2267.108801420737,
3353953
],
[
44450,
47350,
43850,
46600,
369483,
83.31236432349412,
2752.0142888107366,
1668.1069327243417,
1083.9073560863949,
26756.329152540136,
34587.5,
42418.67084745986,
-0.45283243064458917,
39300,
34587.5,
38343.47523742437,
2355.172458462113,
3723436
],
[
46500,
48800,
46500,
47900,
195040,
84.36606688246026,
3397.281075557643,
2013.941761291002,
1383.339314266641,
25627.883078854826,
35370,
45112.11692114518,
-0.5508689240116017,
42140,
35370,
40254.7801899395,
2351.231568571962,
3918476
],
[
48850,
49950,
47650,
49500,
216604,
85.57345493867594,
3991.7518506378983,
2409.5037791603813,
1582.248071477517,
24677.984459945248,
36200,
47722.01554005475,
-0.63657544420192,
45220,
36200,
42103.8241519516,
2347.5721708168217,
4135080
],
[
49300,
49700,
46450,
48750,
153217,
82.36250071539851,
4352.186197488372,
2798.04026282598,
1554.1459346623924,
24310.699716412793,
36995,
49679.3002835872,
-0.6857305194532886,
47370,
36995,
43433.05932156128,
2412.031301472763,
3981863
],
[
49300,
50200,
48450,
49000,
194105,
82.59691534334752,
4604.92323621751,
3159.416857504286,
1445.506378713224,
24180.8070777171,
37792.5,
51404.1929222829,
-0.7203383169826234,
48350,
37792.5,
44546.44745724903,
2364.743351367566,
4175968
]
] |
씨어스테크놀로지, 호실적 전망에 16% 급등…52주 신고가(종합): *재판매 및 DB 금지[서울=뉴시스]이지영 기자 = 웨어러블 의료기기 기업 씨어스테크놀로지가 16% 급등하며 52주 신고가를 기록했다.22일 한국거래소에 따르면 이날 씨어스테크놀로지는 전 거래일 대비 16.05%(6100원) 오른 4만4100원에 거래를 마쳤다.장중 4만4400원까지 치솟아 52주 신고가를 경신하기도 했다.2분기 깜짝 실적을 거둔 후 호실적이 지속될 것이라는 증권가 전망이 나오면서 매수세가 유입된 영향이다.씨어스테크놀로지 올해 2분기 매출액은 80억원으로, 작년 대비 799.5% 늘었다. 영업이익은 15억원으로 흑자 전환했다.윤철환 한국투자증권 연구원은 이날 보고서를 통해 "씨어스테크놀로지의 입원환자 실시간 모니터링 서비스 씽크가 예상보다 가파른 성장세를 나타냈다"며 "이번 흑자 전환은 단순 일회성 이벤트가 아닌 중장기 고성장의 출발점이라는 점에 주목해야 한다"고 분석했다.이어 "씽크 서비스 도입 병동이 급증할 것으로 예상되는 만큼 하반기 성장 가시성은 높다"며 "외형 성장에 따른 전사 매출 원가율 하향 추세가 지속되는 등 흑자 전환 뒤에 따라오는 영업 레버리지 효과가 한동안 지속될 것"이라고 전망했다. "호실적 지속" 전망에…씨어스테크놀로지, 13%↑: 52주 신고가도[서울=뉴시스] 1일 의료AI 업계에 따르면 씨어스테크놀로지는 국내 최초로 무선 바이오센서와 실시간으로 생체신호를 분석하는 AI알고리즘 기반의 환자 실시간 모니터링 시스템 '씽크(thynC)’를 선보이며, 실시간 환자 모니터링의 새로운 기준을 제시하고 있다. (사진=씨어스테크놀로지 제공) 2025.08.01. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]이지영 기자 = 웨어러블 의료기기 기업 씨어스테크놀로지가 13%대 강세다.22일 한국거래소에 따르면 이날 오후 2시15분 현재 씨어스테크놀로지는 전 거래일 대비 13.55%(5150원) 오른 4만3150원에 거래되고 있다. 장중 4만3400원까지 치솟아 52주 신고가를 기록하기도 했다.2분기 깜짝 실적을 거둔 후 호실적이 지속될 것이라는 증권가 전망이 나오면서 매수세가 유입된 영향이다.씨어스테크놀로지 올해 2분기 매출액은 80억원으로, 작년 대비 799.5% 늘었다. 영업이익은 15억원으로 흑자 전환했다.윤철환 한국투자증권 연구원은 이날 보고서를 통해 "씨어스테크놀로지의 입원환자 실시간 모니터링 서비스 씽크가 예상보다 가파른 성장세를 나타냈다"며 "이번 흑자 전환은 단순 일회성 이벤트가 아닌 중장기 고성장의 출발점이라는 점에 주목해야 한다"고 분석했다.이어 "씽크 서비스 도입 병동이 급증할 것으로 예상되는 만큼 하반기 성장 가시성은 높다"며 "외형 성장에 따른 전사 매출 원가율 하향 추세가 지속되는 등 흑자 전환 뒤에 따라오는 영업 레버리지 효과가 한동안 지속될 것"이라고 전망했다. 한투증권 "씨어스테크놀로지, 영업 레버리지 효과 한동안 지속": 씨어스테크놀로지[씨어스테크놀로지 제공. 재판매 및 DB 금지] (서울=연합뉴스) 임은진 기자 = 한국투자증권은 22일 웨어러블 의료기기 기업 씨어스테크놀로지에 대해 2분기 '깜짝 실적'을 거둔 후 영업 레버리지 효과가 한동안 지속될 것이라고 전망했다. 윤철환 연구원에 따르면 씨어스테크놀로지는 생체 신호를 분석하는 알고리즘을 기반으로 질병을 예측, 진단, 모니터링하는 기업으로, 주요 제품으로 장시간 웨어러블 분석 서비스 '모비케어'와 입원환자 실시간 모니터링 서비스 '씽크'가 있다. 올해 2분기 매출액은 80억원으로 전년 대비 799.5% 늘었고, 영업이익은 15억원으로 흑자 전환을 했다. 이에 대해 윤 연구원은 이날 보고서에서 "씽크의 예상보다 가파른 성장세를 바탕으로 2025년 상반기는 매출액 120억원( 전년 동기 대비 637.3% 증가), 영업이익 9억원을 기록하며 반기 기준으로도 턴어라운드를 이뤄냈다"며 "이번 흑자 전환은 단순 일회성 이벤트가 아닌, 중장기 고성장의 출발점이라는 점에 주목해야 한다"고 말했다. 그는 "씽크 서비스 도입 병동이 2023년 3개, 2024년 26개, 2025년 100개 이상으로 급증할 것으로 예상되는 만큼 하반기 성장 가시성은 높다"며 올해 매출액은 309억원, 영업이익은 47억원이 될 것으로 추산했다. 그는 "외형 성장에 따른 전사 매출 원가율 하향 추세가 지속되는 등 흑자 전환 뒤에 따라오는 영업 레버리지 효과가 한동안 지속될 것"이라고 말했다. engine@yna.co.kr
|
0
|
[
[
3030,
3060,
2910,
2980,
26944,
28.43850112933133,
-25.03298175783766,
-13.577276045641868,
-11.455705712195792,
3007.0042502230162,
3091.75,
3176.4957497769838,
-0.05482057072983505,
3041,
3091.75,
3055.847853129921,
89.25910115120638,
-113949
],
[
2975,
3040,
2910,
3010,
23914,
34.16299658988275,
-27.67531502052043,
-16.39688384061758,
-11.27843117990285,
2995.247486127534,
3087.5,
3179.752513872466,
-0.05975871343965402,
3022,
3087.5,
3046.6782825039368,
92.16916535469164,
-90035
],
[
3005,
3005,
2910,
2985,
25469,
31.874724497569904,
-31.424432932644777,
-19.40239365902302,
-12.022039273621758,
2980.3819189191167,
3083.25,
3186.1180810808833,
-0.06672704521584903,
3009,
3083.25,
3034.3426260031497,
92.72851068649938,
-115504
],
[
2985,
3050,
2925,
2945,
55384,
28.57660079738576,
-37.19454602125961,
-22.96082413147034,
-14.233721889789273,
2957.5700877193317,
3073.25,
3188.9299122806683,
-0.07528181064389054,
2987,
3073.25,
3016.47410080252,
95.03361706603513,
-170888
],
[
2945,
2985,
2895,
2930,
9875,
27.430380021264675,
-42.48800162035877,
-26.866259629248027,
-15.621741991110746,
2934.124984108824,
3063.5,
3192.875015891176,
-0.08446222679365183,
2970,
3063.5,
2999.179280642016,
94.67407298988977,
-180763
],
[
2930,
2995,
2915,
2995,
10814,
38.87238074079324,
-40.96591695731286,
-29.686191094860995,
-11.279725862451862,
2928.2691226937254,
3056.5,
3184.7308773062746,
-0.0839070029813673,
2973,
3056.5,
2998.3434245136127,
93.62592491918335,
-169949
],
[
2990,
3050,
2935,
3050,
15809,
46.551581125750076,
-34.919088039458984,
-30.732770483780595,
-4.186317555678389,
2927.4007566331748,
3054,
3180.5992433668252,
-0.08290716657945334,
2981,
3054,
3008.6747396108904,
95.1526445678131,
-154140
],
[
3050,
3050,
2965,
2965,
40622,
38.50154858110136,
-36.56423247088969,
-31.89906288120242,
-4.665169589687274,
2916.3145694027658,
3048,
3179.6854305972342,
-0.08640776285907759,
2977,
3048,
2999.9397916887124,
94.42745567011217,
-194762
],
[
2965,
2965,
2900,
2960,
19300,
38.0843474469761,
-37.83533728217162,
-33.08631776139626,
-4.749019520775363,
2907.295341770571,
3040,
3172.704658229429,
-0.08730569620357156,
2980,
3040,
2991.95183335097,
92.32549455081843,
-214062
],
[
2960,
3040,
2900,
3040,
31877,
47.82587612959127,
-32.01827880346491,
-32.87270996980999,
0.8544311663450799,
2909.2058533450418,
3035.75,
3162.2941466549582,
-0.08336928051055471,
3002,
3035.75,
3001.561466680776,
95.73081636861711,
-182185
]
] |
no news data
|
0
|
[
[
8350,
8450,
7660,
7820,
65562,
33.218537015005275,
-120.6741735585565,
-138.53967773758043,
17.86550417902393,
7746.207008589822,
8488,
9229.792991410177,
-0.17478628449815678,
8438,
8488,
8397.288868704813,
447.6998803875236,
-13705
],
[
7820,
7990,
7500,
7810,
21618,
33.08488374460862,
-160.69898196971553,
-142.97153858400745,
-17.727443385708085,
7680.030560899317,
8424,
9167.969439100683,
-0.17663092096407484,
8270,
8424,
8279.83109496385,
450.7213175027005,
-35323
],
[
7810,
7970,
7530,
7730,
24062,
31.976464141634654,
-196.60788905002846,
-153.69880867721167,
-42.90908037281679,
7626.4547400586325,
8354,
9081.545259941367,
-0.17417889871710976,
8104,
8354,
8169.864875971081,
449.9555091096505,
-59385
],
[
7720,
7890,
7600,
7700,
8681,
31.54960512063958,
-224.89426480753718,
-167.9378999032768,
-56.9563649042604,
7544.93189724901,
8300.5,
9056.068102750989,
-0.18205363598602242,
7930,
8300.5,
8075.891900776865,
438.53011560181835,
-68066
],
[
7640,
7840,
7410,
7630,
30567,
30.5256511594548,
-250.07710319524267,
-184.36574056166995,
-65.71136263357272,
7468.311636244593,
8242,
9015.688363755407,
-0.18774286914715055,
7738,
8242,
7986.7135206214925,
437.9208216302599,
-98633
],
[
7600,
7790,
7370,
7580,
22286,
29.78212069155554,
-270.9459697019047,
-201.6817863897169,
-69.26418331218778,
7388.419680736007,
8187,
8985.580319263994,
-0.19508496867326094,
7690,
8187,
7905.370816497194,
436.64076294238424,
-120919
],
[
7760,
7760,
7480,
7630,
19489,
31.576941110115875,
-280.21991389143295,
-217.38941189006013,
-62.83050200137282,
7320.437787758262,
8156,
8991.562212241739,
-0.20489509863701288,
7654,
8156,
7850.296653197755,
425.45213701792824,
-101430
],
[
7630,
7770,
7510,
7590,
6278,
30.896551042399242,
-287.4833184400204,
-231.40819320005218,
-56.07512523996823,
7252.138108474324,
8124,
8995.861891525676,
-0.21463857496939331,
7626,
8124,
7798.237322558205,
413.63412723093336,
-107708
],
[
7420,
7670,
7380,
7670,
10841,
33.96134178838453,
-283.5160904545546,
-241.8297726509527,
-41.68631780360192,
7203.699920843714,
8098,
8992.300079156286,
-0.22086937000649204,
7620,
8098,
7772.589858046565,
404.80311814300956,
-96867
],
[
7670,
7670,
7420,
7570,
14153,
32.047982640344934,
-285.15411877985025,
-250.49464187673223,
-34.65947690311802,
7146.564155852167,
8071.5,
8996.435844147833,
-0.22918561460641343,
7608,
8071.5,
7732.071886437252,
393.74575256136603,
-111020
]
] |
no news data
|
0
|
[
[
3315,
3315,
3180,
3180,
8099,
24.79756513512894,
-44.61579684185472,
-4.432375947330709,
-40.183420894524005,
3250.4672417174006,
3495.5,
3740.5327582825994,
-0.14019897484342692,
3335,
3495.5,
3372.503128304017,
114.91435632079711,
4502
],
[
3225,
3225,
3110,
3110,
9419,
21.6777504659003,
-64.4582340940915,
-16.437547576682867,
-48.02068651740863,
3179.5974269069775,
3468.75,
3757.9025730930225,
-0.16671860070228325,
3273,
3468.75,
3320.002502643214,
114.92047372645446,
-4917
],
[
3145,
3145,
3080,
3145,
8939,
26.647016272456945,
-76.47771360403112,
-28.44558078215252,
-48.032132821878605,
3134.982572428978,
3442.75,
3750.517427571022,
-0.17879162156475023,
3215,
3442.75,
3285.0020021145715,
111.35472560313629,
4022
],
[
3125,
3225,
3095,
3145,
31708,
26.647016272456952,
-85.02314383427984,
-39.76109339257799,
-45.262050441701845,
3098.6616479517525,
3417.5,
3736.3383520482475,
-0.1865915739858069,
3175,
3417.5,
3257.0016016916575,
112.68653091719798,
4022
],
[
3145,
3205,
3110,
3135,
16641,
26.098333685958707,
-91.54707756072185,
-50.11829022620677,
-41.42878733451508,
3067.669704200867,
3392.25,
3716.830295799133,
-0.1913657871908811,
3143,
3392.25,
3232.601281353326,
111.42320728025528,
-12619
],
[
3150,
3150,
3135,
3145,
3725,
27.70152882456198,
-94.81742931151621,
-59.058118043268664,
-35.759311268247544,
3042.457430744462,
3369.5,
3696.542569255538,
-0.19411934664225444,
3136,
3369.5,
3215.081025082661,
104.53583533166562,
-8894
],
[
3145,
3210,
3125,
3145,
529,
27.70152882456198,
-96.29913020673666,
-66.50632047596227,
-29.792809730774394,
3019.126020099625,
3349.25,
3679.373979900375,
-0.19713307749518558,
3143,
3349.25,
3201.064820066129,
103.14041852226094,
-8894
],
[
3145,
3165,
3120,
3165,
630,
31.165222159558585,
-94.76713939579213,
-72.15848425992824,
-22.608655135863884,
3003.409154740412,
3330.5,
3657.590845259588,
-0.19642146540134403,
3147,
3330.5,
3193.8518560529033,
98.98753148495659,
-8264
],
[
3155,
3160,
3145,
3160,
8813,
30.76836029845742,
-92.88575469324815,
-76.30393834659222,
-16.581816346655927,
2988.5270411566185,
3313.25,
3637.9729588433815,
-0.19601476426069964,
3150,
3313.25,
3187.081484842323,
93.34556495031684,
-17077
],
[
3180,
3220,
3120,
3140,
3644,
29.168339882370912,
-91.94864981583396,
-79.43288064044057,
-12.515769175393388,
2974.654791464615,
3295,
3615.345208535385,
-0.19444322217625806,
3151,
3295,
3177.6651878738585,
93.82088173957992,
-20721
]
] |
no news data
|
0
|
[
[
2430,
2445,
2330,
2365,
70282,
31.92450877939261,
-33.93747516820258,
-46.565981458672944,
12.628506290470362,
2339.266194416204,
2394,
2448.733805583796,
-0.045725819201166126,
2400,
2394,
2395.7418843164305,
76.9242024859557,
-4099463
],
[
2330,
2360,
2300,
2300,
78439,
26.362437476892325,
-39.25330346106057,
-45.103445859150476,
5.850142398089908,
2323.579833372585,
2386.5,
2449.420166627415,
-0.05273007888323051,
2380,
2386.5,
2376.5935074531444,
76.07247373695887,
-4177902
],
[
2320,
2320,
2230,
2245,
107842,
22.750521054747633,
-47.358259491521494,
-45.554408585624685,
-1.8038509058968089,
2289.964332593359,
2378.75,
2467.535667406641,
-0.07464901095671347,
2349,
2378.75,
2350.2748059625155,
77.06729704146181,
-4285744
],
[
2275,
2300,
2230,
2230,
35098,
21.870439550170957,
-54.36518219924392,
-47.316563308348535,
-7.0486188908953835,
2260.8772627252247,
2369,
2477.1227372747753,
-0.09128133159542028,
2311,
2369,
2326.2198447700125,
76.56249010992883,
-4320842
],
[
2230,
2305,
2230,
2250,
48017,
25.981871140959317,
-57.639948626100704,
-49.38124037189897,
-8.258708254201736,
2242.1332875609037,
2361.75,
2481.3667124390963,
-0.10129498248256277,
2278,
2361.75,
2310.97587581601,
76.45088367350534,
-4272825
],
[
2275,
2275,
2230,
2250,
44591,
25.98187114095932,
-59.54878330667407,
-51.41474895885399,
-8.134034347820077,
2226.063272638725,
2355.25,
2484.436727361275,
-0.10970107407814474,
2255,
2355.25,
2298.7807006528083,
74.20439198254067,
-4272825
],
[
2265,
2295,
2250,
2250,
38757,
25.98187114095932,
-60.365690440380604,
-53.204937255159315,
-7.160753185221289,
2212.1053039259687,
2348,
2483.8946960740313,
-0.11575357416868087,
2245,
2348,
2289.0245605222467,
72.11836398378776,
-4272825
],
[
2265,
2450,
2255,
2315,
358924,
39.00979450618896,
-55.13260411561669,
-53.590470627250795,
-1.5421334883658915,
2208.9686354930504,
2344.75,
2480.5313645069496,
-0.11581734897703343,
2259,
2344.75,
2294.2196484177975,
81.25276655637435,
-3913901
],
[
2315,
2725,
2290,
2410,
8676852,
52.24070979363823,
-42.82596834418473,
-51.437570170637585,
8.611601826452855,
2208.212978993319,
2346,
2483.787021006681,
-0.11746549105428883,
2295,
2346,
2317.375718734238,
106.5204260880619,
4762951
],
[
2410,
2415,
2330,
2330,
530946,
43.652709302360186,
-39.07773839968195,
-48.96560381644646,
9.887865416764512,
2207.1681534655427,
2342.25,
2477.3318465344573,
-0.11534366231995502,
2311,
2342.25,
2319.9005749873904,
104.98325279605747,
4232005
]
] |
no news data
|
0
|
[
[
60400,
60700,
58200,
59200,
17029,
40.918819592646415,
557.2643631414467,
1641.704094607701,
-1084.4397314662544,
58462.64683900606,
63475,
68487.35316099394,
-0.1579315686803919,
60840,
63475,
61453.73164554468,
2806.61705264371,
67060
],
[
59500,
60400,
59000,
60100,
39915,
44.12098048634502,
378.7148886963332,
1389.1062534254277,
-1010.3913647290944,
58113.6439166031,
63170,
68226.35608339691,
-0.16008725924954587,
60100,
63170,
61182.98531643575,
2706.144406026302,
106975
],
[
59500,
59700,
58100,
59300,
12788,
41.944755397550324,
170.69219631117448,
1145.423442002577,
-974.7312456914026,
57612.572620402905,
62910,
68207.4273795971,
-0.16841288760442202,
59480,
62910,
60806.3882531486,
2655.705519881566,
94187
],
[
59400,
60200,
59400,
60000,
8478,
44.52322831775158,
61.60670004005078,
928.6600936100718,
-867.0533935700211,
57479.842522125946,
62560,
67640.15747787405,
-0.16240912653050033,
59520,
62560,
60645.110602518886,
2530.2979827471686,
102665
],
[
59100,
61300,
55800,
61200,
48928,
48.72734545177052,
71.16528045396262,
757.16113097885,
-685.9958505248874,
57646.33608323691,
62260,
66873.6639167631,
-0.14820635775017965,
59960,
62260,
60756.08848201511,
2742.419555408085,
151593
],
[
62000,
63500,
61100,
63500,
23203,
55.662637513946365,
261.31897986140393,
657.9927007553608,
-396.6737208939569,
58012.87894399365,
62080,
66147.12105600635,
-0.13102838453628698,
60820,
62080,
61304.87078561209,
2717.9610157360794,
174796
],
[
63600,
63600,
62100,
62500,
6183,
52.3472832150454,
327.54972464089224,
591.9041055324672,
-264.3543808915749,
58028.53317522261,
62100,
66171.46682477738,
-0.13112614572551962,
61300,
62100,
61543.896628489674,
2630.96380032636,
168613
],
[
63200,
63400,
61300,
62100,
7395,
51.03779162187592,
343.7983169935833,
542.2829478246904,
-198.4846308311071,
58076.856789640224,
62135,
66193.14321035978,
-0.13062342352489825,
61860,
62135,
61655.11730279174,
2593.037814588763,
161218
],
[
61000,
62700,
60800,
62300,
7286,
51.68854047789927,
368.56518203350424,
507.5393946664532,
-138.97421263294893,
58069.42109452306,
62070,
66070.57890547694,
-0.12890539408657778,
62320,
62070,
61784.09384223339,
2543.5351135467085,
168504
],
[
62300,
64800,
62200,
63900,
68822,
56.652119631718534,
511.4045756455962,
508.3124308622818,
3.0921447833143816,
58360.835018676684,
61950,
65539.16498132332,
-0.1158729614632226,
62860,
61950,
62207.27507378672,
2547.5683197219437,
237326
]
] |
no news data
|
0
|
[
[
1814,
1814,
1763,
1772,
83574,
49.89710709794721,
-3.9800592217520716,
-20.64657488000884,
16.666515658256767,
1649.3899582434826,
1741.1500000000003,
1832.910041756518,
-0.1054016503535223,
1774.8,
1741.1500000000003,
1763.5687792754734,
62.05110733670958,
429843
],
[
1775,
1780,
1711,
1773,
141573,
50.03785556934787,
-2.4950081785141265,
-17.016261539709898,
14.521253361195772,
1650.017421334,
1740.4000000000003,
1830.7825786660007,
-0.10386414464031304,
1779.4,
1740.4000000000003,
1765.455023420379,
62.5474568126589,
571416
],
[
1773,
1776,
1680,
1722,
213029,
43.34949355098342,
-5.37144957565215,
-14.687299146898349,
9.315849571246199,
1648.9577972031702,
1739.7000000000003,
1830.4422027968303,
-0.10431936862313046,
1776.2000000000003,
1739.7000000000003,
1756.7640187363033,
64.93692418318327,
358387
],
[
1721,
1721,
1667,
1715,
112876,
42.50960682370138,
-8.122263210724668,
-13.374291959663614,
5.252028748938946,
1646.606285803265,
1737.6500000000003,
1828.6937141967355,
-0.1047894733654478,
1759.2000000000003,
1737.6500000000003,
1748.4112149890427,
64.22714388438446,
245511
],
[
1715,
1722,
1666,
1670,
176414,
37.48202759436176,
-13.774641264291631,
-13.454361820589218,
-0.3202794437024128,
1638.135958764778,
1732.7000000000003,
1827.2640412352225,
-0.10915223781984444,
1730.4,
1732.7000000000003,
1732.7289719912342,
63.63949074978557,
69097
],
[
1694,
1700,
1601,
1610,
361434,
32.040781638475856,
-22.83249140581256,
-15.329987737633889,
-7.502503668178672,
1617.1936500198497,
1724.75,
1832.3063499801503,
-0.12472108999002794,
1698,
1724.75,
1708.1831775929875,
66.16524141051518,
-292337
],
[
1633,
1638,
1557,
1557,
231589,
28.152941793793033,
-33.89681853770708,
-19.04335389764853,
-14.853464640058547,
1584.9835920932398,
1715.95,
1846.9164079067602,
-0.15264594878261045,
1654.8000000000002,
1715.95,
1677.9465420743902,
67.22486702404981,
-523926
],
[
1600,
1630,
1520,
1624,
324251,
38.338864950362854,
-36.8344330309269,
-22.601569724304206,
-14.232863306622697,
1574.2643201395833,
1711.5499999999997,
1848.8356798604161,
-0.16042263429104195,
1635.2,
1711.5499999999997,
1667.1572336595123,
70.28023366518912,
-199675
],
[
1626,
1700,
1603,
1696,
187016,
47.0297809258064,
-32.97262748537628,
-24.67578127651862,
-8.296846208857659,
1572.7998677502844,
1710.1,
1847.4001322497154,
-0.16057555961606396,
1631.4,
1710.1,
1672.92578692761,
72.18878840338989,
-12659
],
[
1700,
1711,
1668,
1698,
203307,
47.25218395684995,
-29.411695761820965,
-25.62296417357909,
-3.788731588241877,
1572.1432277774072,
1709.55,
1846.9567722225927,
-0.1607519782663189,
1637,
1709.55,
1677.9406295420881,
70.10387494600491,
190648
]
] |
no news data
|
0
|
[
[
21450,
21750,
20700,
21100,
131076,
52.14994002076779,
651.4952456242318,
823.4368307185473,
-171.94158509431554,
19114.69330602304,
21205.5,
23296.30669397696,
-0.19719475550936877,
20970,
21205.5,
20900.520785302062,
1021.1973448544954,
1579002
],
[
23200,
23350,
21500,
22000,
751933,
57.722890743813764,
695.237964050546,
797.7970573849472,
-102.55909333440115,
19157.89806970625,
21173,
23188.10193029375,
-0.19034637796190898,
21300,
21173,
21120.41662824165,
1108.9689630791743,
2330935
],
[
21300,
22200,
20700,
21950,
313832,
57.32345470076889,
717.5977808911048,
781.7572020861787,
-64.15942119507395,
19202.8239638545,
21140.5,
23078.1760361455,
-0.18331411614157675,
21690,
21140.5,
21286.33330259332,
1136.8997514306618,
2017103
],
[
21750,
21950,
21000,
21050,
201887,
50.5435703785313,
655.1435316249772,
756.4344679939385,
-101.2909363689613,
19239.044589188474,
21068,
22896.955410811526,
-0.17362401849359466,
21530,
21068,
21239.066642074657,
1123.5497691856147,
1815216
],
[
20900,
21650,
20850,
21050,
280558,
50.54357037853131,
598.7461165973837,
724.8967977146276,
-126.15068111724395,
19302.119195585696,
20993,
22683.880804414304,
-0.16108996374165716,
21430,
20993,
21201.253313659727,
1100.4390713866421,
1815216
],
[
21700,
22450,
21550,
21700,
257584,
55.00145303285542,
599.5886419564195,
699.8351665629859,
-100.24652460656648,
19378.37088744518,
20953,
22527.62911255482,
-0.15030106548511618,
21550,
20953,
21301.00265092778,
1121.8362805733104,
2072800
],
[
21300,
22350,
21200,
22000,
186879,
56.93103354054729,
617.3474451071597,
683.3376222718207,
-65.99017716466096,
19366.571057517263,
20960.5,
22554.428942482737,
-0.1520888282705791,
21550,
20960.5,
21440.802120742224,
1123.847974818074,
2259679
],
[
22050,
22550,
21500,
22350,
300280,
59.13279767917722,
652.1459667197669,
677.0992911614101,
-24.95332444164319,
19309.72702408785,
20995.5,
22681.27297591215,
-0.16058421813361437,
21630,
20995.5,
21622.64169659378,
1118.5731194739258,
2559959
],
[
22400,
22550,
21950,
22300,
184276,
58.67135358184343,
667.9892988467982,
675.2772926984877,
-7.287993851689521,
19269.424643411025,
21053,
22836.575356588975,
-0.16943669373381232,
21880,
21053,
21758.113357275022,
1081.5321823686454,
2375683
],
[
22500,
23000,
22400,
22600,
256809,
60.65522564152704,
696.7213761674429,
679.5661093922788,
17.155266775164137,
19212.162051475727,
21125.5,
23038.837948524273,
-0.18114013382161587,
22190,
21125.5,
21926.49068582002,
1054.279883628028,
2632492
]
] |
no news data
|
0
|
[
[
1005,
1021,
990,
1003,
53693,
46.65393583003172,
-5.028814253570317,
-5.97759291859526,
0.9487786650249426,
998.6684976897792,
1007.75,
1016.8315023102208,
-0.018023323860522546,
1005.6000000000001,
1007.75,
1006.0375948293309,
19.97368301216605,
-502490
],
[
1005,
1005,
997,
1004,
19175,
47.57151134789741,
-4.876224557649493,
-5.757319246406107,
0.8810946887566136,
998.8079694507733,
1007.15,
1015.4920305492267,
-0.01656561693735135,
1005.2,
1007.15,
1005.6300758634648,
19.118419939868478,
-483315
],
[
1004,
1010,
991,
1000,
36552,
44.28988829358202,
-5.020193034547447,
-5.609894004034375,
0.5897009694869286,
998.5289757031028,
1006.3499999999999,
1014.171024296897,
-0.015543348331886763,
1004,
1006.3499999999999,
1004.5040606907719,
19.109961372735015,
-519867
],
[
1000,
1013,
991,
1001,
25857,
45.3056891887363,
-4.996006592976983,
-5.487116521822897,
0.49110992884591465,
997.9289999306679,
1005.8999999999999,
1013.8710000693318,
-0.015848494023922702,
1002.2,
1005.8999999999999,
1003.8032485526176,
19.316392703253943,
-494010
],
[
1010,
1010,
992,
1004,
22080,
48.34842382889503,
-4.6808063143336085,
-5.32585448032504,
0.6450481659914313,
997.7753237326341,
1005.65,
1013.5246762673659,
-0.01566086862698928,
1002.4000000000001,
1005.65,
1003.842598842094,
19.22236465302152,
-471930
],
[
1012,
1012,
999,
1002,
11736,
46.4915213058935,
-4.5400561665151145,
-5.168694817563055,
0.6286386510479405,
998.3193129883673,
1005,
1011.6806870116327,
-0.013294899525637211,
1002.1999999999999,
1005,
1003.4740790736753,
18.77791003494855,
-483666
],
[
1009,
1009,
998,
1004,
16739,
48.61678462450286,
-4.218499142822452,
-4.978655682614935,
0.760156539792483,
998.4390096629984,
1004.7000000000002,
1010.9609903370019,
-0.012463402681400957,
1002.2,
1004.7000000000002,
1003.5792632589403,
18.222345032452225,
-466927
],
[
1000,
1009,
995,
1000,
16836,
44.78551761601152,
-4.23758125653535,
-4.830440797399018,
0.5928595408636683,
998.0981783928999,
1004.6000000000001,
1011.1018216071004,
-0.0129441003525787,
1002.2,
1004.6000000000001,
1002.8634106071522,
17.920748958705637,
-483763
],
[
1003,
1003,
995,
998,
15158,
42.96246152385565,
-4.363784265780168,
-4.737109491075248,
0.37332522529507983,
997.3393603987332,
1004.4000000000001,
1011.460639601267,
-0.01405941776437051,
1001.6,
1004.4000000000001,
1001.8907284857219,
17.212124033083807,
-498921
],
[
1007,
1007,
985,
1001,
39575,
46.48163908421595,
-4.173615292786394,
-4.624410651417477,
0.45079535863108333,
996.9747501418873,
1004.1500000000001,
1011.3252498581129,
-0.014291191272444966,
1001.0000000000001,
1004.1500000000001,
1001.7125827885776,
17.554115173577824,
-459346
]
] |
no news data
|
0
|
[
[
56200,
56200,
55000,
55200,
1253,
48.19976167210451,
-31.499438368045958,
-192.70036204532656,
161.2009236772806,
53171.91253545121,
56045,
58918.08746454879,
-0.10252787811754101,
56860,
56045,
56560.76484847606,
1902.7589426811878,
26056
],
[
55500,
56000,
54600,
55200,
1220,
48.19976167210451,
-135.08875511277438,
-181.17804065881614,
46.089285546041765,
53098.55935309341,
55995,
58891.44064690659,
-0.10345354574181935,
56300,
55995,
56288.61187878085,
1866.8475896325317,
26056
],
[
56000,
56000,
54100,
54300,
1110,
44.416931953520304,
-286.5038750112071,
-202.24320752929435,
-84.26066748191278,
52912.04335586293,
55905,
58897.95664413707,
-0.10707295033135032,
55480,
55905,
55890.889503024686,
1869.2156189444938,
24946
],
[
54600,
55000,
53700,
54700,
4134,
46.429273094214835,
-369.9601213702481,
-235.78659029748513,
-134.17353107276296,
52828.19073264128,
55865,
58901.80926735872,
-0.10871956564427543,
55120,
55865,
55652.71160241975,
1828.5573604484587,
29080
],
[
54600,
55200,
54300,
54700,
789,
46.42927309421483,
-431.12999961314927,
-274.855272160618,
-156.2747274525313,
52781.82311454611,
55845,
58908.17688545389,
-0.10970281620391761,
54820,
55845,
55462.16928193581,
1762.23183470214,
29080
],
[
55400,
55400,
54200,
55000,
957,
48.064777497532546,
-450.21033157424245,
-309.9262840433429,
-140.28404753089956,
52761.66818891082,
55835,
58908.33181108918,
-0.11008621155508831,
54780,
55835,
55369.73542554865,
1722.0724179377016,
30037
],
[
55000,
55000,
53800,
55000,
2330,
48.064777497532546,
-460.028707537218,
-339.9467687421179,
-120.08193879510009,
52810.436251110405,
55855,
58899.563748889595,
-0.10901669497411495,
54740,
55855,
55295.78834043892,
1684.7815309421517,
30037
],
[
55400,
55400,
54000,
54200,
975,
43.91805148706301,
-526.296338761349,
-377.21668274596414,
-149.0796560153849,
52725.339577172665,
55825,
58924.660422827335,
-0.11104918666645179,
54720,
55825,
55076.63067235114,
1664.4399930177124,
29062
],
[
54900,
54900,
53900,
54800,
778,
47.57141186242936,
-524.3544961162988,
-406.6442454200311,
-117.71025069626774,
52652.63919534701,
55785,
58917.36080465299,
-0.11230118507315556,
54740,
55785,
55021.30453788091,
1616.9799935164472,
29840
],
[
54800,
54900,
54300,
54800,
1009,
47.57141186242937,
-516.857559615295,
-428.6869082590839,
-88.17065135621112,
52588.72111155527,
55750,
58911.27888844473,
-0.1134091081056405,
54760,
55750,
54977.04363030473,
1544.3385654081296,
29840
]
] |
no news data
|
0
|
[
[
1238,
1599,
1238,
1599,
22818300,
82.15003238465702,
21.712613511659583,
1.0117650026065208,
20.700848509053063,
1124.8991546246216,
1279.3000000000002,
1433.7008453753788,
-0.2413833274062043,
1317.4,
1279.3000000000002,
1322.4054716107519,
61.4440763323122,
22920174
],
[
1704,
1855,
1609,
1660,
46686965,
84.14124956936313,
48.14513838373,
10.438439678831218,
37.706698704898784,
1067.3538673094013,
1297.3500000000001,
1527.346132690599,
-0.354562967110801,
1399,
1297.3500000000001,
1389.9243772886016,
75.34092802286133,
69607139
],
[
1696,
1795,
1630,
1661,
17823272,
84.17242055604554,
68.38549105120728,
22.02784995330643,
46.35764109790085,
1034.6197772676142,
1316.1000000000001,
1597.5802227323861,
-0.42774898979163584,
1480.6000000000001,
1316.1000000000001,
1444.1395018308813,
81.74514744979982,
87430411
],
[
1728,
1807,
1628,
1638,
13474927,
80.26474125584961,
81.62923754508597,
33.94812747166234,
47.68111007342363,
1018.6869558843566,
1334,
1649.3130441156434,
-0.4727331995736782,
1557.6,
1334,
1482.9116014647052,
88.69192263195697,
73955484
],
[
1601,
1761,
1588,
1611,
11610322,
75.81509590256749,
88.92129833037438,
44.94276164340475,
43.97853668696963,
1014.8888599638626,
1351.4,
1687.9111400361376,
-0.49801855858537436,
1633.8,
1351.4,
1508.5292811717643,
94.71392815824576,
62345162
],
[
1607,
1823,
1579,
1612,
22159398,
75.86845477449272,
93.70087531793229,
54.69438437831026,
39.006490939622026,
1016.1911207705257,
1369,
1721.8088792294743,
-0.5154256818546009,
1636.4,
1369,
1529.2234249374117,
105.37721900408536,
84504560
],
[
1606,
1719,
1603,
1604,
5839431,
74.45324579390225,
95.7395652618261,
62.90342055501344,
32.83614470681266,
1022.1509578757518,
1386.1000000000001,
1750.0490421242484,
-0.525141103995741,
1625.2,
1386.1000000000001,
1544.1787399499294,
106.13598907522211,
78665129
],
[
1611,
1657,
1501,
1542,
5332357,
64.42349775149171,
91.29991134024067,
68.58271871205889,
22.717192628181778,
1035.3679384364789,
1400.35,
1765.332061563521,
-0.5212726269340109,
1601.4,
1400.35,
1543.7429919599438,
109.69770414127768,
73332772
],
[
1547,
1567,
1462,
1473,
1670964,
55.467977808050925,
81.27682167130365,
71.12153930390785,
10.155282367395799,
1047.3600463353757,
1409.65,
1771.9399536646245,
-0.5140140512391365,
1568.4,
1409.65,
1529.5943935679552,
109.36215384547214,
71661808
],
[
1472,
1515,
1456,
1473,
1370292,
55.46797780805092,
72.49774205408744,
71.39677985394377,
1.1009622001436696,
1068.531490024272,
1421.7500000000002,
1774.9685099757285,
-0.49687850884575796,
1540.8000000000002,
1421.7500000000002,
1518.2755148543642,
105.76485714222413,
71661808
]
] |
no news data
|
0
|
[
[
108800,
108900,
102400,
102500,
191381,
64.8835113518031,
4605.076671861592,
4669.767778144143,
-64.69110628255112,
89705.92703106566,
97480,
105254.07296893434,
-0.15950088159487777,
101980,
97480,
100453.020474181,
5498.317608671295,
2454201
],
[
101900,
102200,
98700,
99800,
129382,
60.27614148123541,
4288.096424969437,
4593.433507509202,
-305.3370825397651,
90872.83137197696,
97950,
105027.16862802304,
-0.14450574023528404,
101520,
97950,
100322.41637934481,
5377.009208051917,
2324819
],
[
99800,
100500,
98000,
98300,
91905,
57.819698248947226,
3871.224762305006,
4448.9917584683635,
-577.7669961633574,
91035.71131153146,
98060,
105084.28868846854,
-0.14326511703994582,
100940,
98060,
99917.93310347585,
5171.508550333923,
2232914
],
[
96100,
97000,
87200,
87200,
533558,
43.645040229690004,
2615.029302812298,
4082.1992673371506,
-1467.1699645248527,
90370.42265929609,
97960,
105549.57734070391,
-0.15495257943454285,
98700,
97960,
97374.34648278069,
5594.972225310072,
1699356
],
[
88100,
91100,
88100,
90600,
192444,
47.86139187297736,
1872.2547484768438,
3640.210363565089,
-1767.9556150882454,
89358.0181207569,
97630,
105901.9818792431,
-0.16945573858943158,
95680,
97630,
96019.47718622455,
5473.902780645067,
1891800
],
[
89800,
90600,
88200,
89000,
100582,
46.11294171334536,
1141.3373084877821,
3140.435752549628,
-1999.0984440618458,
88041.50732150741,
97145,
106248.49267849259,
-0.1874207149826052,
92980,
97145,
94615.58174897965,
5254.338296313276,
1791218
],
[
89100,
89600,
87100,
87500,
98627,
44.47266526138262,
436.0163819039153,
2599.5518784204855,
-2163.53549651657,
86552.94086649129,
96570,
106587.05913350871,
-0.20745695627024352,
90520,
96570,
93192.46539918373,
5057.599846576613,
1692591
],
[
88100,
92800,
87800,
89900,
232878,
47.679459604450045,
69.89866014271684,
2093.621234764932,
-2023.7225746222152,
85761.67425426273,
96205,
106648.32574573727,
-0.21710567529207977,
88840,
96205,
92533.97231934698,
5074.914143249713,
1925469
],
[
90200,
90200,
87300,
87500,
105374,
44.88771029903808,
-409.1952661390387,
1593.0579345841381,
-2002.2532007231769,
84782.3165520912,
95890,
106997.6834479088,
-0.23167553338009803,
88900,
95890,
91527.1778554776,
4919.56313301759,
1820095
],
[
87700,
88200,
85900,
86000,
57934,
43.18574685537048,
-899.5486811331357,
1094.5366114406834,
-1994.085292573819,
83582.69386747589,
95510,
107437.30613252411,
-0.2497603629467933,
87980,
95510,
90421.74228438208,
4732.4514806591915,
1762161
]
] |
no news data
|
0
|
[
[
1416,
1424,
1381,
1387,
1551337,
63.89805353311131,
20.93254728979923,
9.134939985097233,
11.797607304701998,
1127.6637070211252,
1346.35,
1565.0362929788746,
-0.3248580131152742,
1437.4,
1346.35,
1414.0411089498937,
109.30943553803095,
68989375
],
[
1340,
1356,
1313,
1321,
1411506,
59.0354621717722,
12.7826437449462,
9.864480737067026,
2.9181630078791727,
1139.9334502209385,
1351.2499999999998,
1562.566549779061,
-0.31277195156937837,
1419.6000000000001,
1351.2499999999998,
1395.432887159915,
106.78733299960018,
67577869
],
[
1321,
1328,
1282,
1292,
980226,
56.98350610435817,
3.938330212711435,
8.67925063219591,
-4.740920419484475,
1150.8031189799672,
1354.8999999999999,
1558.9968810200326,
-0.30127224299953165,
1397.0000000000002,
1354.8999999999999,
1374.7463097279322,
102.44538064248589,
66597643
],
[
1285,
1383,
1282,
1322,
1719082,
58.587115215193464,
-0.6426941240845281,
6.814861680939822,
-7.4575558050243504,
1173.2949672597003,
1361.7999999999995,
1550.3050327402987,
-0.2768468684686433,
1353.4000000000003,
1361.7999999999995,
1364.1970477823459,
102.34213916802261,
68316725
],
[
1330,
1333,
1285,
1324,
1017366,
58.69765830634814,
-4.064947446371207,
4.638899855477617,
-8.703847301848825,
1192.3475204770339,
1367.6,
1542.852479522966,
-0.25629201451150346,
1329.2,
1367.6,
1356.1576382258768,
98.46055779887814,
69334091
],
[
1386,
1386,
1226,
1231,
2071560,
51.776673417223414,
-14.118679280682727,
0.8873840282455481,
-15.006063308928276,
1211.4143301872539,
1371.1499999999999,
1530.8856698127458,
-0.23299517895598001,
1298,
1371.1499999999999,
1331.1261105807016,
102.85623224181542,
67262531
],
[
1234,
1280,
1213,
1231,
1167218,
51.77667341722341,
-21.8346380764458,
-3.657020392692721,
-18.177617683753077,
1210.034610581933,
1370.85,
1531.6653894180668,
-0.23462142381451925,
1280.0000000000002,
1370.85,
1311.1008884645614,
100.29507279597146,
67262531
],
[
1227,
1259,
1194,
1237,
798505,
52.19839639076021,
-27.152444676243704,
-8.356105249402919,
-18.796339426840785,
1203.0779342503238,
1369.0999999999997,
1535.1220657496756,
-0.24252730370268927,
1269.0000000000002,
1369.0999999999997,
1296.2807107716492,
97.77399616768778,
68061036
],
[
1226,
1234,
1201,
1202,
498160,
49.48006836653927,
-33.801410591455806,
-13.445166317813499,
-20.356244273642307,
1178.569393972044,
1357.5999999999997,
1536.6306060279553,
-0.26374573663517337,
1245,
1357.5999999999997,
1277.4245686173194,
93.3615678699958,
67562876
],
[
1188,
1195,
1130,
1151,
840718,
45.742004567163676,
-42.693889179255166,
-19.294910890101832,
-23.398978289153334,
1148.4103618645674,
1341.6999999999998,
1534.9896381354322,
-0.28812646364378386,
1210.4,
1341.6999999999998,
1252.1396548938555,
91.83574159356752,
66722158
]
] |
no news data
|
0
|
[
[
1970,
1972,
1949,
1950,
54023,
33.136145141509544,
-13.627929850862984,
-11.115034861521728,
-2.5128949893412553,
1936.6950916500007,
1981.0500000000002,
2025.4049083499997,
-0.044779191186491506,
1954.8000000000002,
1981.0500000000002,
1963.9735826747055,
34.56853389879829,
-954595
],
[
1951,
1963,
1928,
1953,
98674,
34.51611023597222,
-13.819235652613543,
-11.655875019740092,
-2.1633606328734505,
1935.6719391984732,
1977.7000000000003,
2019.7280608015274,
-0.04250195762909145,
1953.8000000000002,
1977.7000000000003,
1961.7788661397644,
34.599352906026986,
-855921
],
[
1953,
2025,
1953,
1981,
98863,
45.76646169185153,
-11.578016714923706,
-11.640303358776816,
0.06228664385310978,
1937.005154545637,
1976.2500000000002,
2015.4948454543635,
-0.039716478638191784,
1958.3999999999999,
1976.2500000000002,
1965.6230929118117,
37.27082769845363,
-757058
],
[
1981,
2005,
1971,
1985,
19707,
47.16301116017345,
-9.371044422261548,
-11.186451571473762,
1.8154071492122146,
1937.616522140426,
1975.5000000000002,
2013.3834778595744,
-0.03835330585631406,
1965.4,
1975.5000000000002,
1969.4984743294494,
37.03719714856409,
-737351
],
[
1969,
2000,
1969,
1989,
31310,
48.58872205046747,
-7.216054228041685,
-10.392372102787348,
3.1763178747456635,
1938.8165629763316,
1974.7000000000003,
2010.583437023669,
-0.036343178228256084,
1971.6000000000001,
1974.7000000000003,
1973.3987794635595,
36.60596878080951,
-706041
],
[
1989,
1995,
1971,
1992,
33425,
49.68528698544777,
-5.206121121709657,
-9.35512190657181,
4.149000784862153,
1939.1558973168246,
1974.4500000000003,
2009.744102683176,
-0.035750819401023724,
1980.0000000000002,
1974.4500000000003,
1977.1190235708477,
35.70554243932312,
-672616
],
[
1986,
1999,
1975,
1981,
9581,
45.82569718837971,
-4.449551068353003,
-8.374007738928048,
3.9244566705750454,
1939.4879952793633,
1973.8500000000001,
2008.212004720637,
-0.03481724013540728,
1985.6000000000001,
1973.8500000000001,
1977.8952188566784,
34.869432265085756,
-682197
],
[
1981,
2000,
1973,
1990,
18701,
49.29616980540052,
-3.0881409004143734,
-7.316834371225314,
4.22869347081094,
1939.665342741011,
1973.7,
2007.734657258989,
-0.034488176783694584,
1987.4,
1973.7,
1980.3161750853428,
34.307329960436775,
-663496
],
[
1993,
2000,
1971,
1984,
24995,
47.12859922864232,
-2.464948992195559,
-6.346457295419363,
3.8815083032238036,
1940.0623358364649,
1973.25,
2006.4376641635351,
-0.03363756661703803,
1987.2,
1973.25,
1981.0529400682742,
33.92823496326272,
-688491
],
[
1970,
1989,
1953,
1970,
67814,
42.43947691507691,
-3.0654117536514605,
-5.690248187065783,
2.6248364334143224,
1944.8204844155991,
1974.65,
2004.479515584401,
-0.03021245849583567,
1983.4,
1974.65,
1978.8423520546194,
34.076218180172525,
-756305
]
] |
no news data
|
0
|
[
[
26300,
26450,
25500,
25650,
61329,
55.67863572243311,
865.062236118567,
938.8073072797763,
-73.74507116120935,
24212.245425845034,
25730,
27247.754574154966,
-0.1179754818620261,
26550,
25730,
26179.90957939661,
1075.8245140838012,
647347
],
[
25200,
25700,
25000,
25400,
83346,
53.40902825254334,
749.9502068281654,
901.0358871894541,
-151.08568036128872,
24183.904874888653,
25707.5,
27231.095125111347,
-0.11853312263824545,
26310,
25707.5,
26023.92766351729,
1048.9799059349584,
564001
],
[
25500,
26450,
25500,
25750,
58083,
56.106606461439824,
679.1365063091507,
856.6560110133935,
-177.51950470424276,
24230.235636561796,
25735,
27239.764363438204,
-0.11694302416461658,
26020,
25735,
25969.142130813834,
1049.0527697967473,
622084
],
[
25800,
26300,
25600,
25950,
48703,
57.61673300356707,
631.8706554032651,
811.6989398913678,
-179.82828448810267,
24268.653572337324,
25765,
27261.346427662676,
-0.11615341957404823,
25780,
25765,
25965.313704651067,
1024.1204290969795,
670787
],
[
26550,
26900,
26300,
26700,
59509,
62.78712381443973,
647.467260472411,
778.8526040075765,
-131.38534353516548,
24312.84233744001,
25840,
27367.15766255999,
-0.1182010574736833,
25890,
25840,
26112.250963720857,
1018.8261127329096,
730296
],
[
26900,
28250,
26800,
26950,
134820,
64.34837127439991,
672.2512985126523,
757.5323429085918,
-85.28104439593949,
24347.69383541368,
25925,
27502.30616458632,
-0.1216822499198704,
26150,
25925,
26279.800770976686,
1056.767104680559,
865116
],
[
27300,
27600,
26700,
26950,
69008,
64.34837127439991,
684.0080086750895,
742.8274760618914,
-58.819467386801875,
24435.73526933091,
26020,
27604.26473066909,
-0.1217728463235272,
26460,
26020,
26413.840616781352,
1045.5694543462334,
865116
],
[
27150,
27150,
26100,
26250,
96829,
56.63270850525348,
629.5836874784218,
720.1787183451976,
-90.5950308667758,
24502.85260395181,
26062.5,
27622.14739604819,
-0.11968517187899771,
26560,
26062.5,
26381.072493425083,
1045.885921892931,
768287
],
[
26550,
27050,
25750,
25950,
93245,
53.66296953416041,
555.8371829798525,
687.3104112721287,
-131.4732282922762,
24630.81103303199,
26110,
27589.18896696801,
-0.11330440191252467,
26560,
26110,
26294.85799474007,
1064.0369274720074,
675042
],
[
26300,
26300,
24500,
24600,
78145,
42.78915636793864,
384.0319480253602,
626.654718622775,
-242.62277059741484,
24672.6270316264,
26117.5,
27562.3729683736,
-0.11064404850185494,
26140,
26117.5,
25955.886395792055,
1116.605718366864,
596897
]
] |
no news data
|
0
|
[
[
3125,
3125,
3040,
3085,
87741,
37.93453558129915,
-92.03089821608,
-70.11321124616511,
-21.917686969914897,
3096.9932133933644,
3334.5,
3572.0067866066356,
-0.14245421298943506,
3181,
3334.5,
3221.5623967789174,
96.78202768340685,
77986
],
[
3085,
3085,
2990,
3065,
48508,
36.70009206163646,
-100.09160627345,
-76.10889025162209,
-23.982716021827912,
3059.3653684612673,
3313,
3566.6346315387327,
-0.1531147790756008,
3134,
3313,
3190.2499174231343,
96.65473999173494,
29478
],
[
3080,
3140,
3055,
3105,
63548,
40.84613912150388,
-102.07544755744675,
-81.30220171278702,
-20.773245844659726,
3044.2817925288223,
3291.5,
3538.7182074711777,
-0.15021613700208278,
3109,
3291.5,
3173.1999339385075,
95.82225856375388,
93026
],
[
3135,
3185,
3110,
3130,
62583,
43.34385409519309,
-100.4721842037984,
-85.1361982109893,
-15.3359859928091,
3028.2619987528965,
3276.5,
3524.7380012471035,
-0.1515263245823919,
3100,
3276.5,
3164.5599471508062,
94.69209723777145,
155609
],
[
3145,
3200,
3095,
3130,
50866,
43.343854095193095,
-98.07108403551183,
-87.72317537589382,
-10.347908659618014,
3016.076627887753,
3261.5,
3506.923372112247,
-0.15049723876268395,
3103,
3261.5,
3157.647957720645,
95.42837600650206,
155609
],
[
3135,
3135,
3075,
3100,
24507,
40.93816883433175,
-97.46542340183396,
-89.67162498108185,
-7.793798420752111,
2998.6182906215145,
3247.5,
3496.3817093784855,
-0.15327587952485638,
3106,
3247.5,
3146.1183661765162,
92.89777772032335,
131102
],
[
3100,
3105,
3060,
3095,
30074,
40.534367163469604,
-96.27904628539909,
-90.9931092419453,
-5.285937043453785,
2985.8207755997378,
3232,
3478.1792244002622,
-0.1523386289605583,
3112,
3232,
3135.894692941213,
89.4765078831574,
101028
],
[
3095,
3120,
3075,
3100,
75572,
41.159398064640385,
-93.85349103707631,
-91.56518560097152,
-2.2883054361047925,
2985.1723298805246,
3214.25,
3443.3276701194754,
-0.14253880072768169,
3111,
3214.25,
3128.7157543529706,
86.29961446293187,
176600
],
[
3100,
3135,
3080,
3095,
28154,
40.698716492069835,
-91.28243218397938,
-91.5086349175731,
0.22620273359372334,
2984.8185847934383,
3198,
3411.1814152065617,
-0.13332171057320932,
3104,
3198,
3121.9726034823766,
84.0639277155796,
148446
],
[
3125,
3125,
3025,
3050,
32680,
36.7157105352874,
-91.81755778700699,
-91.57041949145989,
-0.24713829554710287,
2966.736842497828,
3187.25,
3407.763157502172,
-0.13837204957387836,
3088,
3187.25,
3107.5780827859016,
85.2022185930382,
115766
]
] |
no news data
|
0
|
[
[
3070,
3075,
2900,
2990,
95012,
22.186197380335727,
-242.29487190099962,
-238.6619932668643,
-3.6328786341353236,
2808.3446469813553,
3358.75,
3909.1553530186447,
-0.32774416257157857,
3074,
3358.75,
3135.9462314396983,
138.8947421884974,
-1207199
],
[
2985,
2985,
2880,
2910,
45044,
20.007272523356647,
-246.68474416756544,
-240.26654344700455,
-6.41820072056089,
2784.5685777126255,
3309.75,
3834.9314222873745,
-0.3173541338695518,
3036,
3309.75,
3090.7569851517587,
136.83083203217615,
-1252243
],
[
2950,
3030,
2920,
3015,
73920,
29.75806361298748,
-238.9368122491478,
-240.00059720743323,
1.0637849582854244,
2792.2880930766564,
3268.25,
3744.2119069233436,
-0.29126407522272996,
3018,
3268.25,
3075.605588121407,
135.62862974416356,
-1178323
],
[
3170,
3700,
2885,
2885,
1283965,
25.59771863132514,
-240.51393895410047,
-240.10326555676667,
-0.41067339733379526,
2754.054050789653,
3232.5,
3710.945949210347,
-0.2960222423575232,
2975,
3232.5,
3037.4844704971256,
184.155156191009,
-2462288
],
[
2935,
3025,
2850,
2995,
97094,
34.00524286527058,
-230.2337511707542,
-238.1293626795642,
7.895611508809992,
2756.377508707162,
3198.75,
3641.122491292838,
-0.2765908503589451,
2959,
3198.75,
3028.9875763977006,
183.5012164630798,
-2365194
],
[
3030,
3170,
2955,
2990,
142902,
33.818177204014695,
-219.95458693969113,
-234.4944075315896,
14.539820591898462,
2763.1073076381635,
3167.25,
3571.3926923618365,
-0.25520100551698566,
2959,
3167.25,
3021.1900611181604,
185.7511295728598,
-2508096
],
[
2995,
3030,
2930,
3000,
56496,
34.5931493790529,
-208.59678491319255,
-229.3148830079102,
20.718098094717647,
2777.9537038038943,
3138.25,
3498.5462961961057,
-0.22961605748178487,
2977,
3138.25,
3016.9520488945286,
179.6260488890841,
-2451600
],
[
3000,
3045,
2940,
3005,
39761,
35.002971667489525,
-196.92219033501578,
-222.83634447333134,
25.914154138315553,
2799.571323092384,
3111.75,
3423.928676907616,
-0.20064508839567197,
2975,
3111.75,
3014.561639115623,
174.2956168255781,
-2411839
],
[
3005,
3035,
2940,
3015,
36515,
35.86845501780409,
-184.733579878211,
-215.2157915543073,
30.482211676096284,
2825.273745202522,
3088.75,
3352.226254797478,
-0.17060380723430374,
3001,
3088.75,
3014.6493112924986,
168.63164419517966,
-2375324
],
[
3010,
3050,
2980,
3025,
46091,
36.77510162309022,
-172.2811519718457,
-206.62886363781496,
34.34771166596926,
2828.499041126941,
3075.5,
3322.500958873059,
-0.16062491228942224,
3007,
3075.5,
3016.719449033999,
161.58652675266683,
-2329233
]
] |
no news data
|
0
|
[
[
668,
677,
650,
656,
196607,
33.38633548905471,
-15.890806837952027,
-15.739158273811327,
-0.15164856414070016,
650.5519897840718,
687.4499999999999,
724.3480102159281,
-0.10734747317165799,
670.4000000000001,
687.4499999999999,
673.3543109416047,
18.643464630273705,
-1735997
],
[
652,
659,
646,
651,
89869,
31.860795714240915,
-16.778550347932537,
-15.94703668863557,
-0.8315136592969665,
645.8946399384769,
684.4499999999998,
723.0053600615228,
-0.11266085195857391,
668.0000000000001,
684.4499999999998,
668.8834487532838,
18.240360013825583,
-1825866
],
[
645,
656,
645,
647,
93119,
30.654045859245585,
-17.60195565805475,
-16.27802048251941,
-1.3239351755353397,
641.1700102171817,
681.3499999999998,
721.5299897828179,
-0.11794229040234273,
662.6,
681.3499999999998,
664.5067590026271,
17.72319144140947,
-1918985
],
[
647,
660,
644,
648,
24989,
31.354049425616026,
-17.96670961147754,
-16.615758308311037,
-1.3509513031665037,
637.5925660639357,
678.3499999999998,
719.1074339360639,
-0.12016638589537589,
654,
678.3499999999998,
661.2054072021017,
17.60010633845165,
-1893996
],
[
664,
664,
651,
653,
13367,
34.89289952485288,
-17.648876274569716,
-16.82238190156277,
-0.8264943730069447,
635.9814053293456,
675.5499999999998,
715.118594670654,
-0.11714482916336082,
651.0000000000001,
675.5499999999998,
659.5643257616814,
17.485813028562244,
-1880629
],
[
653,
653,
648,
651,
17678,
34.134863084495706,
-17.358278916313452,
-16.92956130451291,
-0.42871761180054335,
634.5179442888225,
672.7999999999998,
711.0820557111772,
-0.11379921436140714,
650.0000000000001,
672.7999999999998,
657.8514606093452,
16.593969240807798,
-1898307
],
[
651,
651,
639,
644,
135098,
31.551278340795076,
-17.491192337436814,
-17.04188751109769,
-0.44930482633912305,
632.7186391187183,
669.6999999999999,
706.6813608812815,
-0.1104415734844904,
648.6000000000001,
669.6999999999999,
655.0811684874761,
16.2658285807501,
-2033405
],
[
648,
649,
640,
640,
52647,
30.147117138093193,
-17.715085276067043,
-17.176527064091562,
-0.5385582119754808,
631.1439695027367,
666.45,
701.7560304972634,
-0.10595252606276044,
647.2,
666.45,
652.064934789981,
15.746840824982236,
-2086052
],
[
650,
659,
641,
644,
40890,
33.341873866179846,
-17.369530338799336,
-17.215127719033116,
-0.15440261976621983,
631.1285970627264,
663.5500000000001,
695.9714029372738,
-0.09772105474274337,
646.4000000000001,
663.5500000000001,
650.4519478319849,
15.979209337483505,
-2045162
],
[
644,
647,
639,
641,
69792,
32.15409472922571,
-17.14016928722151,
-17.200136032670795,
0.05996674544928382,
628.3776586673745,
661.9000000000001,
695.4223413326257,
-0.10129125648172113,
644,
661.9000000000001,
648.5615582655879,
15.40926581337754,
-2114954
]
] |
no news data
|
0
|
[
[
27650,
28150,
27425,
27550,
101528,
62.68170136442141,
1047.774386374258,
1137.766577794081,
-89.99219141982303,
25208.559010277713,
26842.5,
28476.440989722287,
-0.12174283242785038,
27450,
26842.5,
27321.58799576551,
1459.1417069804243,
4092618
],
[
26500,
27000,
25200,
25750,
321256,
50.46272163482258,
858.7768745821595,
1081.9686371516968,
-223.19176256953733,
25238.854608148562,
26850,
28461.145391851438,
-0.12001082993306801,
27280,
26850,
27007.27039661241,
1522.7744421961083,
3771362
],
[
25950,
26150,
25450,
25650,
98466,
49.8809652007657,
692.938061929297,
1004.1625221072169,
-311.2244601779199,
25134.997165091958,
26817.5,
28500.002834908042,
-0.1254779778061372,
26870,
26817.5,
26735.81631728993,
1464.0048391821006,
3672896
],
[
25950,
27650,
25850,
27000,
196254,
57.075379468607416,
662.8029458972378,
935.8906068652211,
-273.0876609679833,
25169.825225143446,
26845,
28520.174774856554,
-0.1248034848095775,
26720,
26845,
26788.653053831946,
1502.2902078119505,
3869150
],
[
27400,
28250,
27300,
28050,
104728,
61.68250519527289,
715.4001860898097,
891.7925227101389,
-176.39233662032916,
25155.147026438877,
26912.5,
28669.852973561123,
-0.13059752706445873,
26800,
26912.5,
27040.92244306556,
1484.2694786825255,
3973878
],
[
27700,
28550,
27700,
28450,
100578,
63.29858136665681,
780.364973293792,
869.5070128268695,
-89.14203953307754,
25100.18082079092,
26987.5,
28874.81917920908,
-0.13986617354027459,
26980,
26987.5,
27322.73795445245,
1438.9645159194881,
4074456
],
[
28900,
29500,
28350,
29100,
170245,
65.82124316507037,
874.2221145699223,
870.4500331754801,
3.772081394442125,
25063.105224505965,
27132.5,
29201.894775494035,
-0.15253992632407884,
27650,
27132.5,
27678.19036356196,
1418.3241933538104,
4244701
],
[
28700,
30950,
28700,
30400,
408468,
70.2287052108932,
1041.497970389457,
904.6596206182755,
136.83834977118136,
24745.08384562346,
27277.5,
29809.91615437654,
-0.18567802433335462,
28600,
27277.5,
28222.55229084957,
1477.7296081142526,
4653169
],
[
30850,
31000,
30100,
30500,
123248,
70.54337613755044,
1168.6628378219684,
957.4602640590141,
211.20257376295433,
24526.582762459195,
27440,
30353.417237540805,
-0.21234819515603537,
29300,
27440,
28678.041832679657,
1436.463207534663,
4776417
],
[
29750,
30700,
28900,
29550,
422429,
63.65953775522731,
1179.1918611628607,
1001.8065834797835,
177.38527768307722,
24685.174028911068,
27630,
30574.825971088932,
-0.21316148904009644,
29600,
27630,
28852.433466143728,
1462.430121282187,
4353988
]
] |
no news data
|
0
|
[
[
4180,
4210,
4140,
4150,
141635,
50.0442380938128,
-44.68518022979151,
-45.60012438916338,
0.9149441593718706,
4149.970695159199,
4244.5,
4339.029304840801,
-0.044542021364495775,
4214,
4244.5,
4223.407935355714,
99.11381461754138,
1410319
],
[
4115,
4185,
4065,
4185,
139910,
53.02985766812823,
-45.1990021552092,
-45.51989994237255,
0.3208977871633465,
4154.816303940226,
4235.75,
4316.683696059774,
-0.03821457643145788,
4200,
4235.75,
4215.726348284571,
100.60568500200272,
1550229
],
[
4185,
4225,
4150,
4185,
131746,
53.02985766812822,
-45.08648084714332,
-45.4332161233267,
0.34673527618338085,
4150.770193119109,
4230.5,
4310.229806880891,
-0.03769285279796306,
4189,
4230.5,
4209.581078627657,
98.77670750185968,
1550229
],
[
4185,
4240,
4175,
4240,
175488,
57.64339498044314,
-40.097052690143755,
-44.365983436690115,
4.26893074654636,
4153.994217443949,
4232.5,
4311.005782556051,
-0.03709664857935059,
4192,
4232.5,
4215.664862902126,
96.36408553744113,
1725717
],
[
4255,
4430,
4230,
4410,
381869,
68.07975934747692,
-22.169756525086086,
-39.92673805436931,
17.756981529283223,
4129.903923856941,
4241.5,
4353.096076143059,
-0.052621042623156325,
4234,
4241.5,
4254.531890321701,
103.76665085619533,
2107586
],
[
4405,
4450,
4330,
4360,
195108,
63.15124765006701,
-11.860111307162697,
-34.31341270492799,
22.453301397765294,
4126.109103584142,
4248.75,
4371.390896415858,
-0.0577303425317367,
4276,
4248.75,
4275.625512257361,
104.92617579503852,
1912478
],
[
4360,
4395,
4305,
4350,
136585,
62.18168704850468,
-4.445316776798791,
-28.339793519302155,
23.894476742503365,
4122.357861235153,
4253,
4383.642138764847,
-0.061435287451138965,
4309,
4253,
4290.500409805889,
103.8600203811072,
1775893
],
[
4340,
4400,
4300,
4400,
246486,
65.06939838415188,
5.403258046440897,
-21.59118320615355,
26.994441252594445,
4113.712611616719,
4260,
4406.287388383281,
-0.06867952506257315,
4352,
4260,
4312.400327844711,
103.58430463959955,
2022379
],
[
4420,
4420,
4305,
4360,
214082,
61.05303017941604,
9.866919141042672,
-15.299562736714305,
25.16648187775698,
4112.0294145922135,
4265,
4417.9705854077865,
-0.0717329826062305,
4376,
4265,
4321.920262275769,
104.39971145105672,
1808297
],
[
4310,
4355,
4280,
4310,
165579,
56.36927810530724,
9.263042002727161,
-10.387041788826014,
19.650083791553175,
4122.747291046337,
4271.5,
4420.252708953663,
-0.06964893313995711,
4356,
4271.5,
4319.536209820615,
102.65687491883838,
1642718
]
] |
no news data
|
0
|
[
[
17300,
17850,
17150,
17260,
138479,
74.52589311863095,
1235.9408148653656,
1118.4114907299506,
117.52932413541498,
12994.450991475562,
15419,
17843.54900852444,
-0.31448848933451434,
17010,
15419,
16514.48752840949,
1039.9692099275799,
2309084
],
[
17260,
17400,
16460,
17230,
166649,
74.10738572378357,
1226.1338354808431,
1139.9559596801291,
86.17787580071399,
13123.840093798728,
15580.5,
18037.159906201272,
-0.3153505864640123,
17098,
15580.5,
16657.590022727592,
1032.8285520756099,
2142435
],
[
16880,
17480,
16880,
17000,
95756,
70.82366937398501,
1186.1296911142726,
1149.190705966958,
36.938985147314725,
13221.493626445877,
15704,
18186.506373554123,
-0.3161622992300207,
17150,
15704,
16726.072018182072,
1001.9122269273521,
2046679
],
[
17010,
17380,
17010,
17160,
96695,
71.76107829376288,
1154.0337980508393,
1150.1593243837342,
3.8744736671051214,
13255.643011927992,
15805,
18354.35698807201,
-0.32260132718405676,
17190,
15805,
16812.85761454566,
957.4899250039698,
2143374
],
[
17160,
17690,
17010,
17250,
138750,
72.30019444205278,
1122.9155479521287,
1144.710569097413,
-21.79502114528441,
13305.30272992885,
15911.5,
18517.69727007115,
-0.3275866222632875,
17180,
15911.5,
16900.28609163653,
937.6692160751148,
2282124
],
[
17250,
17400,
17110,
17280,
153029,
72.48873647987355,
1088.1315565875884,
1133.3947665954483,
-45.263210007859925,
13456.121185419024,
16048,
18639.878814580974,
-0.3230158044093937,
17184,
16048,
16976.22887330923,
891.4071292126066,
2435153
],
[
17300,
18890,
17300,
18380,
445240,
78.3166592162135,
1136.2280698308969,
1133.961427242538,
2.2666425883587635,
13623.151757091522,
16258,
18892.848242908476,
-0.32412944309367414,
17414,
16258,
17256.983098647383,
942.7351914117062,
2880393
],
[
18190,
18870,
18050,
18050,
246608,
73.30001555604463,
1134.6372688696065,
1134.096595567952,
0.5406733016545786,
13891.859605849208,
16451.5,
19011.140394150792,
-0.31117410499356196,
17624,
16451.5,
17415.586478917907,
933.9683920251557,
2633785
],
[
18060,
18600,
17800,
18200,
137298,
74.11176780035196,
1132.4263875595389,
1133.7625539662693,
-1.336166406730399,
14305.609040981679,
16668.5,
19031.39095901832,
-0.28351572835207983,
17832,
16668.5,
17572.469183134326,
924.399221166216,
2771083
],
[
18200,
18440,
17100,
17900,
295413,
69.55698258219756,
1093.8574476435642,
1125.7815327017283,
-31.92408505816411,
14864.030614617948,
16872,
18879.96938538205,
-0.23802387214106815,
17962,
16872,
17637.97534650746,
954.0849910829148,
2475670
]
] |
no news data
|
0
|
[
[
3810,
3875,
3805,
3845,
392907,
50.663551529410135,
14.35876377628938,
19.59017389048955,
-5.23141011420017,
3750.658031642229,
3877.75,
4004.841968357771,
-0.06554933575283133,
3896,
3877.75,
3889.12462424723,
76.78274307717237,
1582304
],
[
3845,
3845,
3765,
3820,
268321,
47.93291229886176,
7.774049029699654,
17.226948918331573,
-9.452899888631919,
3748.1021739091766,
3876.75,
4005.3978260908234,
-0.06636890492852178,
3862,
3876.75,
3875.299699397784,
77.01254714308863,
1313983
],
[
3820,
3837,
3790,
3825,
283933,
48.53040706750633,
2.925351732175841,
14.366629481100427,
-11.441277748924586,
3746.843459857784,
3876.25,
4005.656540142216,
-0.06676893396567085,
3836,
3876.25,
3865.2397595182274,
74.86879377572515,
1597916
],
[
3830,
3850,
3790,
3820,
375080,
47.93797954070423,
-1.305682922376036,
11.232167000405136,
-12.537849922781172,
3743.85122951396,
3875,
4006.14877048604,
-0.0676896879927949,
3824,
3875,
3856.191807614582,
73.80673707745908,
1222836
],
[
3845,
3850,
3795,
3800,
317254,
45.54307440857945,
-6.201158131242664,
7.745501974075576,
-13.94666010531824,
3737.495126793609,
3872.5,
4007.504873206391,
-0.06972491837644469,
3822,
3872.5,
3844.9534460916657,
72.46339871478344,
905582
],
[
3800,
3840,
3770,
3830,
540191,
49.609676484243174,
-7.5728135441013364,
4.681838870440194,
-12.25465241454153,
3738.097425611414,
3872.75,
4007.402574388586,
-0.06953848009222692,
3819,
3872.75,
3841.9627568733326,
72.28744166372748,
1445773
],
[
3830,
3845,
3765,
3780,
378328,
43.74623407174859,
-12.549776462505179,
1.235515803851119,
-13.785292266356297,
3729.0158746559446,
3869.5,
4009.9841253440554,
-0.07261099643057523,
3811,
3869.5,
3829.5702054986664,
72.83833868774694,
1067445
],
[
3780,
3815,
3770,
3800,
264444,
46.47154257953214,
-14.710647393305408,
-1.9537168355801868,
-12.756930557725221,
3722.6396876352474,
3866.5,
4010.3603123647526,
-0.0744137138832291,
3806,
3866.5,
3823.6561643989335,
70.84988592433645,
1331889
],
[
3820,
3830,
3790,
3820,
267349,
49.12581920563312,
-14.640553138026462,
-4.491084096069442,
-10.149469041957019,
3720.1737949794733,
3865.25,
4010.3262050205267,
-0.07506691935607099,
3806,
3865.25,
3822.924931519147,
68.64632264402671,
1599238
],
[
3820,
3880,
3810,
3830,
349838,
50.4488497853466,
-13.62107127832951,
-6.317081532521456,
-7.303989745808053,
3728.1354038251357,
3868,
4007.8645961748643,
-0.0723188191183373,
3812,
3868,
3824.3399452153176,
68.74301388373908,
1949076
]
] |
NH투자 "롯데리츠, 내년 배당수익률 7%대…목표가↑": 롯데리츠 로고[롯데리츠 제공] (서울=연합뉴스) 김태균 기자 = NH투자증권은 부동산 투자사 롯데리츠에 관해 29일 "리파이낸싱과 변동금리 효과로 금융비용을 절감해 내년 배당수익률이 7%대에 이를 전망"이라며 목표주가를 4천700원에서 5천800원으로 올렸다. 롯데리츠의 전날 종가는 3천800원이었다. 이은상 연구원은 이날 보고서에서 "계속되는 금융 비용 절감으로 이익 체력 증진이 예상되며 2025년과 2026년 예상 배당가능이익은 각각 749억원과 797억원으로 예측된다. 내년 예상 배당수익률이 7.3% 수준으로 비교 기업 대비해 배당 매력이 높다"고 분석했다. 이 연구원은 "국내 상장 리츠 중 유일하게 기업가치 제고 계획을 발표해 선배당 확정, 후배당 기준일 구조 도입 등 계획을 이행하고 있다"며 "회사 주요 목표는 리테일(소매부문)에 편중된 자산 포트폴리오를 다각화하는 것으로 롯데물산과의 협업과 편입 자산의 다양화 등을 통한 경쟁력 제고가 기대된다"고 전했다. tae@yna.co.kr
|
0
|
[
[
62700,
63800,
59500,
59500,
11588978,
32.37716818072985,
127.49483036618767,
521.3292042131907,
-393.834373847003,
60605.91356185037,
64765,
68924.08643814962,
-0.1284362367991855,
64420,
64765,
64486.52309533123,
3291.5291909529806,
-15376455
],
[
54300,
58300,
51100,
57400,
27973111,
30.361283047022148,
-461.113845343687,
324.84059430181514,
-785.9544396455021,
59266.08689456335,
64505,
69743.91310543666,
-0.16243432618980405,
62800,
64505,
63069.218476264985,
3656.4199630277676,
-43349566
],
[
58200,
63300,
57200,
61500,
18858670,
38.42246076729714,
-589.9541030042092,
141.88165484061028,
-731.8357578448195,
59019.98974710475,
64410,
69800.01025289524,
-0.16736563430818957,
61800,
64410,
62755.37478101199,
3830.96139424007,
-24490896
],
[
62800,
63000,
61500,
62200,
6049757,
39.705744064693185,
-628.3337452965861,
-12.161425186828993,
-616.1723201097572,
58794.14848172407,
64250,
69705.85151827593,
-0.16983195387629352,
61140,
64250,
62644.2998248096,
3664.464151794351,
-18441139
],
[
63800,
66200,
62700,
65900,
9091500,
46.09983323371241,
-356.08607193253556,
-80.9463545359703,
-275.1397173965653,
58794.14848172407,
64250,
69705.85151827593,
-0.16983195387629352,
61300,
64250,
63295.439859847684,
3688.4309980947546,
-9349639
],
[
64400,
64500,
62500,
63300,
8035078,
42.675049959509494,
-346.1360592178826,
-133.98429547235276,
-212.15176374552982,
58777.63112887727,
64240,
69702.36887112273,
-0.1700612973574947,
62060,
64240,
63296.35188787815,
3667.828783945129,
-17384717
],
[
64000,
64800,
62700,
63100,
5128958,
42.41402349373761,
-350.3503106896678,
-177.25749851581577,
-173.09281217385205,
58670.69811055425,
64140,
69609.30188944575,
-0.17054262205942466,
63200,
64140,
63257.08151030252,
3555.8410136633343,
-22513675
],
[
63100,
63600,
62500,
62900,
3239392,
42.13646578449082,
-365.6138944844861,
-214.92877770954985,
-150.68511677493623,
58605.5051474944,
64100,
69594.49485250561,
-0.171435096802047,
63480,
64100,
63185.66520824202,
3380.4237984016677,
-25753067
],
[
63100,
63300,
61500,
61700,
4054284,
40.427034526536495,
-469.13249837519834,
-265.7695218426796,
-203.36297653251876,
58358.08051352161,
63905,
69451.9194864784,
-0.17359891984910078,
63380,
63905,
62888.53216659362,
3267.53638423012,
-29807351
],
[
60800,
62700,
59100,
59600,
5716620,
37.55564880705924,
-712.411945886437,
-355.0980066514311,
-357.31393923500593,
58043.09891757809,
63815,
69586.90108242191,
-0.18089480787971202,
62120,
63815,
62230.8257332749,
3291.2837853565397,
-35523971
]
] |
no news data
|
0
|
[
[
10260,
10470,
10020,
10100,
37243,
52.82662926719099,
-306.59196249428715,
-409.60137236482774,
103.0094098705406,
9867.086693446823,
10479,
11090.913306553177,
-0.11678849251897641,
10618,
10479,
10484.343447100473,
581.4843929234249,
-350295
],
[
10100,
10100,
9720,
10000,
71576,
51.570018134359145,
-324.7102981435437,
-392.623157520571,
67.9128593770273,
9807.464114904693,
10442,
11076.535885095307,
-0.12153531604966618,
10500,
10442,
10387.474757680378,
567.0926505717517,
-421871
],
[
10010,
10150,
9940,
10070,
27034,
52.42316977467949,
-329.6211275195292,
-380.0227515203627,
50.40162400083352,
9773.694733531887,
10405.5,
11037.305266468113,
-0.12143679140226085,
10294,
10405.5,
10323.979806144303,
541.5860326737695,
-394837
],
[
10150,
10290,
9980,
10030,
48225,
51.8609590804124,
-332.903160477701,
-370.5988333118304,
37.69567283412937,
9754.205020716603,
10362,
10969.794979283397,
-0.1173122909251876,
10118,
10362,
10265.183844915444,
525.0441731970717,
-443062
],
[
10030,
10490,
9960,
10410,
64983,
56.62053546352913,
-301.36739529703664,
-356.75254570887165,
55.38515041183501,
9755.327117974024,
10351.5,
10947.672882025976,
-0.11518579568680402,
10122,
10351.5,
10294.147075932355,
525.3981608258523,
-378079
],
[
10400,
10970,
10210,
10420,
109205,
56.741746157833575,
-272.4277798956937,
-339.8875925462361,
67.4598126505424,
9754.92579235388,
10345.5,
10936.07420764612,
-0.11417025907807632,
10186,
10345.5,
10319.317660745884,
542.1554350525772,
-268874
],
[
10420,
10810,
10250,
10550,
69640,
58.37024928894793,
-236.27933159098757,
-319.1659403551864,
82.88660876419885,
9792.039043221666,
10371,
10949.960956778334,
-0.11164997720149139,
10296,
10371,
10365.454128596708,
543.430046834536,
-199234
],
[
10470,
12300,
10470,
12110,
401149,
71.9948428714662,
-80.8208113341243,
-271.496914550974,
190.6761032168497,
9500.394817609435,
10465,
11429.605182390565,
-0.1843488165103804,
10704,
10465,
10714.363302877367,
635.3279006320691,
201915
],
[
12110,
12460,
11920,
12420,
94696,
73.82791615526718,
66.62755423844828,
-203.87202079308955,
270.4995750315378,
9256.960375388062,
10559.5,
11862.039624611938,
-0.2467047918200555,
11182,
10559.5,
11055.490642301895,
628.5187648726356,
296611
],
[
12190,
12730,
11720,
12150,
86738,
69.55747838820447,
159.85202807179303,
-131.12721102011304,
290.97923909190604,
9220.355424741892,
10669.5,
12118.644575258108,
-0.27164245283436106,
11530,
10669.5,
11274.392513841516,
655.7674245245902,
209873
]
] |
no news data
|
0
|
[
[
20000,
21500,
19620,
19890,
1309352,
36.108774422754664,
-1805.2803030851283,
-186.19865977162462,
-1619.0816433135037,
14410.85632270613,
27013,
39615.14367729387,
-0.93304288137518,
20868,
27013,
22576.1502392342,
2376.366617901801,
4233030
],
[
19140,
19300,
18640,
18830,
861852,
34.27978948215206,
-2048.959201281774,
-558.7507680736545,
-1490.2084332081195,
13481.67540835214,
26604.5,
39727.32459164786,
-0.9865116496568522,
20294,
26604.5,
21826.920191387362,
2295.911859480244,
3371178
],
[
19100,
19940,
18890,
19260,
752950,
35.70257115283859,
-2182.223760253146,
-883.4453665095527,
-1298.7783937435931,
12663.77439322178,
26167.5,
39671.22560677822,
-1.0320990241160388,
19856,
26167.5,
21313.53615310989,
2211.203869517369,
4124128
],
[
19620,
20850,
19410,
20750,
1012332,
40.50869858235175,
-2142.9042693019073,
-1135.3371470680236,
-1007.5671222338838,
12134.343429340817,
25837.5,
39540.65657065918,
-1.060718457332109,
19796,
25837.5,
21200.82892248791,
2166.8321645518427,
5136460
],
[
21350,
21350,
20450,
20700,
471073,
40.399567914121626,
-2091.66644283809,
-1326.6030062220368,
-765.0634366160532,
11640.670580538146,
25517.5,
39394.32941946185,
-1.087632363629811,
19886,
25517.5,
21100.66313799033,
2076.34415279814,
4665387
],
[
20450,
20750,
20300,
20750,
300067,
40.57198267662332,
-2023.6975879979145,
-1466.0219225772125,
-557.675665420702,
11171.728522301102,
25145,
39118.2714776989,
-1.1114155082679578,
20058,
25145,
21030.530510392266,
1960.1767133125586,
4965454
],
[
20600,
20900,
20200,
20850,
384277,
40.93997044136436,
-1939.4063474479444,
-1560.698807551359,
-378.70753989658533,
10781.577559058327,
24692.5,
38603.42244094167,
-1.1267326063332324,
20462,
24692.5,
20994.424408313815,
1870.1640909330902,
5349731
],
[
20700,
21000,
20550,
20800,
269230,
40.80392038783568,
-1855.2533088695018,
-1619.6097078149878,
-235.64360105451397,
11135.96036127815,
23887.5,
36639.03963872185,
-1.067632832127418,
20770,
23887.5,
20955.539526651053,
1768.7237987235837,
5080501
],
[
21100,
21250,
20600,
21050,
284764,
41.84455028366308,
-1748.2359332440028,
-1645.334952900791,
-102.90098034321181,
12068.446088290179,
23050,
34031.55391170982,
-0.9528463263956463,
20830,
23050,
20974.431621320844,
1688.8149559576134,
5365265
],
[
20900,
21100,
20400,
20600,
277530,
40.46560639580811,
-1680.3649303095626,
-1652.3409483825455,
-28.023981927017076,
12958.929135345554,
22310,
31661.070864654444,
-0.8382851514705911,
20810,
22310,
20899.545297056677,
1618.1853162463553,
5087735
]
] |
no news data
|
0
|
[
[
19260,
19550,
18770,
18780,
27842,
41.01016487226245,
94.37000864153015,
256.2539253120594,
-161.88391667052923,
17767.110085585115,
19449,
21130.889914414885,
-0.1729538705758533,
19334,
19449,
19494.02020434382,
667.2493439281118,
774127
],
[
18600,
18830,
18420,
18800,
28456,
41.294642405672754,
28.83757356924616,
210.77065496349675,
-181.9330813942506,
17858.368202717647,
19476,
21093.631797282353,
-0.16611540329455254,
19144,
19476,
19355.216163475056,
648.8743907903896,
802583
],
[
18690,
19300,
18690,
19110,
19289,
45.66825980120882,
1.8952090702296118,
168.99556578484334,
-167.10035671461372,
17929.934211902495,
19502.5,
21075.065788097505,
-0.1612681233787981,
19038,
19502.5,
19306.172930780045,
646.0976485910761,
821872
],
[
19340,
19340,
19020,
19150,
12311,
46.22496684728695,
-16.044195697602845,
131.9876134883541,
-148.03180918595694,
17998.36846542086,
19528,
21057.63153457914,
-0.1566603374210509,
19020,
19528,
19274.93834462404,
622.8049594059993,
834183
],
[
19150,
19310,
18900,
18900,
12664,
43.24267362638814,
-49.859465009179985,
95.6181977888473,
-145.47766279802727,
18028.680181078424,
19538,
21047.319818921576,
-0.15450095392789195,
18948,
19538,
19199.950675699234,
607.6046051627137,
821519
],
[
19000,
19090,
18670,
18840,
16709,
42.53342257393114,
-80.571035381392,
60.38035115479944,
-140.95138653619142,
18166.303319384042,
19572,
20977.696680615958,
-0.14364364200040447,
18960,
19572,
19127.96054055939,
594.2042762225199,
804810
],
[
18840,
18850,
18590,
18640,
16235,
40.16839937028826,
-119.66903455755528,
24.3704740123285,
-144.03950856988376,
18246.10150759266,
19590,
20933.89849240734,
-0.13720250050100471,
18928,
19590,
19030.36843244751,
570.3325422066256,
788575
],
[
18700,
18760,
18520,
18690,
12234,
41.050883827860005,
-144.94901642426703,
-9.493424074990607,
-135.45559234927643,
18151.75259426897,
19553.5,
20955.24740573103,
-0.1433756008623549,
18844,
19553.5,
18962.29474595801,
546.737360620438,
800809
],
[
18750,
18920,
18510,
18840,
21507,
43.732166347653155,
-151.137617414719,
-37.82226274293628,
-113.3153546717827,
18081.195483598232,
19488,
20894.804516401768,
-0.14437648977850653,
18782,
19488,
18937.83579676641,
536.9704062904068,
822316
],
[
18850,
18980,
18510,
18560,
16629,
40.068469827729345,
-176.60005275008734,
-65.5778207443665,
-111.02223200572084,
17969.063288863566,
19431,
20892.936711136434,
-0.15047467563547257,
18714,
19431,
18862.26863741313,
532.1868058410921,
805687
]
] |
no news data
|
0
|
[
[
29900,
32550,
29900,
31800,
1106965,
32.48954850153922,
-2262.7153287372566,
-1322.2656403860906,
-940.4496883511661,
29833.437349346386,
37015,
44196.562650653614,
-0.38803526411744504,
32010,
37015,
34047.26199026491,
1787.9279042853161,
-2654010
],
[
31250,
32100,
31150,
31900,
252503,
32.951110478035055,
-2335.8145512669143,
-1524.9754225622555,
-810.8391287046588,
29191.24351549536,
36680,
44168.756484504636,
-0.4083291431027611,
30570,
36680,
33617.809592211925,
1728.0759111220793,
-2401507
],
[
32100,
32100,
30800,
30950,
220053,
30.79696411704433,
-2442.250528448072,
-1708.430443739419,
-733.8200847086532,
28457.54652299054,
36362.5,
44267.45347700946,
-0.4347860282989047,
30830,
36362.5,
33084.24767376954,
1697.499060327645,
-2621560
],
[
31300,
31500,
30600,
31300,
193093,
32.546562471907414,
-2469.888396285758,
-1860.7220342486867,
-609.1663620370714,
27877.02011901471,
36097.5,
44317.979880985295,
-0.45545978979072194,
31090,
36097.5,
32727.398139015633,
1640.5348417328132,
-2428467
],
[
30400,
31400,
29800,
31350,
272391,
32.807909766933854,
-2459.4065161439357,
-1980.4589306277367,
-478.94758551619907,
27337.741231530952,
35745,
44152.25876846905,
-0.4704019453612561,
31460,
35745,
32451.91851121251,
1637.639495894755,
-2156076
],
[
31300,
32000,
31250,
31450,
177956,
33.36399016355051,
-2415.189584224907,
-2067.405061347171,
-347.784522877736,
26878.51346526789,
35397.5,
43916.48653473211,
-0.4813326666986149,
31390,
35397.5,
32251.53480897001,
1574.2366747594156,
-1978120
],
[
31700,
33350,
31550,
33000,
339366,
41.452101593317515,
-2229.37643717468,
-2099.7993365126727,
-129.57710066200752,
26661.349247509395,
35137.5,
43613.650752490605,
-0.4824561082883304,
31610,
35137.5,
32401.227847176007,
1597.5054837051716,
-1638754
],
[
32850,
33150,
32400,
32650,
157167,
40.263674409197684,
-2086.3105648455894,
-2097.101582179256,
10.791017333666787,
26436.645170265267,
34870,
43303.35482973473,
-0.4837025999274294,
31950,
34870,
32450.982277740808,
1536.969377726231,
-1795921
],
[
32700,
33000,
32100,
32700,
165474,
40.52599949223605,
-1946.4576954727017,
-2066.972804837945,
120.51510936524346,
26305.684027504303,
34552.5,
42799.31597249569,
-0.47734988625978986,
32230,
34552.5,
32500.785822192647,
1491.4715650315002,
-1630447
],
[
32650,
33250,
32400,
32550,
136359,
39.95907827157767,
-1826.670316955795,
-2018.9123072615153,
192.24199030572026,
26199.798379066433,
34240,
42280.20162093357,
-0.46963794514798884,
32470,
34240,
32510.628657754118,
1445.6521675292502,
-1766806
]
] |
no news data
|
0
|
[
[
3655,
3655,
3510,
3530,
10373,
38.14111378799183,
-14.16961067709235,
-20.735227164601362,
6.565616487509011,
3517.9069359923215,
3637,
3756.0930640076785,
-0.06548972450243527,
3663,
3637,
3641.9556203503294,
102.74983918175903,
-23932
],
[
3530,
3795,
3480,
3555,
18436,
40.91572931689773,
-20.176819969033204,
-20.62354572548773,
0.4467257564545264,
3507.839047658261,
3631.25,
3754.660952341739,
-0.06797160886292003,
3637,
3631.25,
3624.5644962802635,
117.91056495449052,
-5496
],
[
3515,
3605,
3515,
3575,
3302,
43.11399812737499,
-23.057946109795466,
-21.11042580234928,
-1.9475203074461866,
3502.200985917916,
3626.25,
3750.299014082084,
-0.06841724320280393,
3610,
3626.25,
3614.651597024211,
115.91695317202692,
-2194
],
[
3535,
3600,
3535,
3570,
7865,
42.68641233503212,
-25.451330452445745,
-21.978606732368572,
-3.4727237200771732,
3496.4056501586147,
3622.75,
3749.0943498413853,
-0.06975052092547669,
3577,
3622.75,
3605.7212776193687,
112.28002794545357,
-10059
],
[
3570,
3570,
3545,
3570,
8581,
42.68641233503211,
-27.036445473582717,
-22.9901744806114,
-4.046270992971316,
3490.9806766081924,
3618.75,
3746.5193233918076,
-0.07061517009564494,
3560,
3618.75,
3598.577022095495,
106.04574023506403,
-10059
],
[
3515,
3605,
3515,
3540,
12562,
39.93070814244959,
-30.363399459105494,
-24.464819476310222,
-5.8985799827952725,
3481.7880489516915,
3614,
3746.2119510483085,
-0.07316654734272744,
3562,
3614,
3586.8616176763962,
104.89961593255946,
-22621
],
[
3540,
3650,
3540,
3540,
2174,
39.93070814244959,
-32.62396569324301,
-26.09664871969678,
-6.5273169735462275,
3473.6202244566825,
3609.75,
3745.8797755433175,
-0.07542338142160397,
3559,
3609.75,
3577.489294141117,
105.2639290802338,
-22621
],
[
3540,
3680,
3455,
3480,
7697,
34.7301603416131,
-38.809606296134916,
-28.63924023498441,
-10.170366061150506,
3456.3782561420903,
3604.25,
3752.1217438579097,
-0.08205409938706232,
3540,
3604.25,
3557.991435312894,
113.81650557450281,
-30318
],
[
3480,
3685,
3430,
3600,
7651,
49.02846308307175,
-33.64098162550954,
-29.63958851308944,
-4.0013931124201,
3455.9192602285475,
3601,
3746.0807397714525,
-0.08057802819852958,
3546,
3601,
3566.3931482503153,
123.90104089060975,
-22667
],
[
3575,
3575,
3465,
3485,
8452,
39.98779241644011,
-38.381905526010996,
-31.388051915673753,
-6.9938536103372435,
3458.1895163051827,
3601.5,
3744.8104836948173,
-0.0795837754795598,
3529,
3601.5,
3550.1145186002523,
124.69382368413763,
-31119
]
] |
no news data
|
0
|
[
[
10820,
11340,
10680,
10710,
7963,
48.40543942431058,
48.893394630780676,
40.75530815091783,
8.13808647986285,
10391.723942010729,
10795,
11198.276057989271,
-0.07471534191556667,
10874,
10795,
10845.529907718375,
419.5863523902108,
226981
],
[
10630,
10630,
10320,
10440,
17695,
41.58496799687721,
13.720445341332379,
35.34833558900074,
-21.62789024766836,
10342.184997271199,
10773.5,
11204.815002728801,
-0.08006961576624144,
10780,
10773.5,
10764.4239261747,
417.47304150519574,
209286
],
[
10450,
10640,
10400,
10500,
4199,
43.490489872873724,
-9.206742225513153,
26.43732002609796,
-35.64406225161112,
10309.602483877134,
10755,
11200.397516122866,
-0.08282613038082126,
10692,
10755,
10711.539140939762,
404.7963956833961,
213485
],
[
10430,
10640,
10300,
10560,
11151,
45.40827873096762,
-22.27839354169737,
16.694177312538898,
-38.97257085423627,
10289.470268496383,
10742,
11194.529731503617,
-0.08425427881281267,
10612,
10742,
10681.23131275181,
400.1680817060107,
224636
],
[
10550,
10800,
10550,
10780,
6371,
51.859552674556625,
-14.71597342142195,
10.412147165746727,
-25.128120587168677,
10290.214469265962,
10743,
11195.785530734038,
-0.08429405766248493,
10598,
10743,
10700.985050201449,
389.4417901555814,
231007
],
[
10640,
10920,
10640,
10900,
12946,
54.98437432907657,
0.949352580744744,
8.51958824874633,
-7.570235668001587,
10291.38142192338,
10749.5,
11207.61857807662,
-0.08523532779694329,
10636,
10749.5,
10740.78804016116,
381.6245194301827,
243953
],
[
10870,
10940,
10670,
10740,
4151,
50.29649666239465,
0.4484045473382139,
6.905351508464708,
-6.456946961126494,
10301.397067082573,
10755.5,
11209.602932917427,
-0.08444106418435723,
10696,
10755.5,
10740.630432128928,
373.65133947088395,
239802
],
[
10630,
10730,
10480,
10540,
5918,
45.118237259259686,
-15.903602083366422,
2.3435607900984823,
-18.247162873464905,
10278.404051542188,
10739.5,
11200.595948457812,
-0.08586916494395688,
10704,
10739.5,
10700.504345703142,
365.53338665153507,
233884
],
[
10540,
10880,
10370,
10530,
10547,
44.86949365499343,
-29.331486456898347,
-3.991448659300884,
-25.34003779759746,
10258.056759953699,
10728.5,
11198.943240046301,
-0.08769972317589618,
10698,
10728.5,
10666.403476562515,
375.85243046213975,
223337
],
[
10510,
10510,
10190,
10190,
9133,
37.333188392478874,
-66.64015385545645,
-16.521189698531998,
-50.11896415692445,
10234.170813875953,
10724,
11213.829186124047,
-0.09135195563671146,
10580,
10724,
10571.122781250013,
373.2915425719869,
214204
]
] |
no news data
|
0
|
[
[
2490,
2545,
2400,
2465,
32399,
32.716597066876375,
-49.07897820346261,
-31.709940997483486,
-17.369037205979126,
2467.522756250838,
2615.75,
2763.977243749162,
-0.11333441173595486,
2521,
2615.75,
2558.6643148830653,
119.45856913652699,
4106732
],
[
2495,
2495,
2380,
2450,
19873,
31.660049264990754,
-55.53190398601237,
-36.474333595189265,
-19.057570390823102,
2444.569302340686,
2602.5,
2760.430697659314,
-0.12136845161138433,
2495,
2602.5,
2536.9314519064524,
119.14009991248935,
4086859
],
[
2440,
2495,
2415,
2455,
6818,
32.443214553707236,
-59.5559124596798,
-41.09064936808737,
-18.465263091592433,
2427.8017755525025,
2589.5,
2751.1982244474975,
-0.12488760335778917,
2476,
2589.5,
2520.5451615251623,
116.34437849016868,
4093677
],
[
2480,
2520,
2420,
2465,
11842,
34.07053470239927,
-61.23220499648869,
-45.11896049376764,
-16.113244502721052,
2412.7198395326914,
2583.75,
2754.7801604673086,
-0.13238909373376576,
2468,
2583.75,
2509.43612922013,
115.17692288372805,
4105519
],
[
2465,
2515,
2415,
2450,
24034,
32.79444768921364,
-63.044317895737095,
-48.70403197416153,
-14.340285921575564,
2395.323521280511,
2574.5,
2753.676478719489,
-0.13919322487433586,
2457,
2574.5,
2497.548903376104,
114.09285696346177,
4081485
],
[
2450,
2450,
2425,
2450,
5812,
32.794447689213634,
-63.74561070402888,
-51.712347720135,
-12.033262983893877,
2380.4282593386297,
2568,
2755.5717406613703,
-0.1460839101724068,
2454,
2568,
2488.039122700883,
107.72908146607165,
4081485
],
[
2480,
2480,
2390,
2450,
7766,
32.794447689213634,
-63.56861093042244,
-54.08360036219249,
-9.485010568229946,
2366.804556320716,
2561.5,
2756.195443679284,
-0.15201674306405147,
2454,
2561.5,
2480.4312981607063,
106.46271850420939,
4081485
],
[
2450,
2490,
2410,
2430,
8502,
30.869062752586654,
-64.30094887497171,
-56.12707006474834,
-8.173878810223371,
2350.7954210785456,
2552.25,
2753.7045789214544,
-0.15786429928216625,
2449,
2552.25,
2470.345038528565,
104.57252432533728,
4072983
],
[
2435,
2485,
2425,
2435,
5043,
31.94479280422041,
-63.74308317483201,
-57.65027268676508,
-6.092810488066931,
2341.4791539515586,
2540,
2738.5208460484414,
-0.15631562680979638,
2443,
2540,
2463.276030822852,
101.38877258781321,
4078026
],
[
2450,
2500,
2410,
2465,
28458,
38.16234971241997,
-60.18642961290152,
-58.15750407199237,
-2.0289255409091496,
2335.0121563996518,
2532,
2728.9878436003482,
-0.15559861263850572,
2446,
2532,
2463.620824658282,
100.57528883154085,
4106484
]
] |
no news data
|
0
|
[
[
454,
458,
449,
455,
282144,
47.19609546686881,
-8.84740134277564,
-9.921395377415456,
1.0739940346398154,
446.08699478438535,
459.15000000000003,
472.2130052156147,
-0.05690081766575054,
452,
459.15000000000003,
454.9438101653091,
9.712614398814262,
-2531058
],
[
456,
459,
448,
454,
303238,
46.277031129746405,
-8.377777997272233,
-9.612671901386811,
1.2348939041145783,
446.7090424566455,
458.20000000000005,
469.6909575433546,
-0.050156951302289685,
452.2,
458.20000000000005,
454.75504813224734,
9.804570513184673,
-2834296
],
[
455,
463,
455,
458,
342494,
50.43480916567068,
-7.59527790609701,
-9.20919310232885,
1.61391519623184,
447.5391326103761,
457.6,
467.66086738962395,
-0.04397232250709756,
454.40000000000003,
457.6,
455.4040385057979,
9.74710119081434,
-2491802
],
[
458,
463,
457,
461,
146280,
53.350833418628284,
-6.656335921203606,
-8.698621666103802,
2.0422857449001963,
447.5716022802932,
457.55,
467.52839771970685,
-0.04361664395019925,
456.6,
457.55,
456.52323080463833,
9.479451105756173,
-2345522
],
[
461,
465,
454,
454,
209733,
46.47955178762236,
-6.403246492341793,
-8.239546631351402,
1.8363001390096088,
447.2400803216081,
457.20000000000005,
467.159919678392,
-0.043569202442659404,
456.40000000000003,
457.20000000000005,
456.0185846437107,
9.588061741059304,
-2555255
],
[
456,
456,
449,
452,
175195,
44.707825114400464,
-6.29152974332078,
-7.849943253745278,
1.558413510424498,
446.70012437887823,
456.75000000000006,
466.7998756211219,
-0.04400602351886952,
455.80000000000007,
456.75000000000006,
455.2148677149686,
9.403200188126497,
-2730450
],
[
452,
454,
445,
450,
150200,
42.94491089227449,
-6.291848190745156,
-7.538324241145254,
1.2464760504000978,
445.8753328968957,
456.3,
466.7246671031043,
-0.04569216350253911,
455,
456.3,
454.1718941719749,
9.37440017468889,
-2880650
],
[
449,
458,
448,
450,
241709,
42.9449108922745,
-6.220395712906679,
-7.27473853549754,
1.0543428225908604,
445.2093518625318,
455.75000000000006,
466.29064813746834,
-0.046256272682252464,
453.4,
455.75000000000006,
453.33751533757993,
9.419085876496826,
-2880650
],
[
450,
455,
449,
453,
156590,
46.60750253026141,
-5.854210487102705,
-6.9906329258185735,
1.1364224387158686,
446.126621719701,
455,
463.873378280299,
-0.03900386057274283,
451.80000000000007,
455,
453.270012270064,
9.174865456747053,
-2724060
],
[
449,
450,
445,
447,
199741,
40.94613093658962,
-5.9792310596254765,
-6.788352552579955,
0.8091214929544783,
445.00288690644805,
454.55,
464.09711309355197,
-0.04200687754285318,
450.4,
454.55,
452.0160098160512,
9.090946495550835,
-2923801
]
] |
no news data
|
0
|
[
[
9350,
9490,
9140,
9150,
79322,
40.196365466514415,
-30.189021120469988,
-6.397597243873412,
-23.791423876596575,
9003.678984721337,
9538,
10072.321015278663,
-0.11204047290389248,
9392,
9538,
9429.235701135025,
382.04254467312086,
-383647
],
[
9010,
9110,
8970,
9040,
76942,
38.48390483659814,
-60.690844386977915,
-17.256246672494314,
-43.4345977144836,
8949.711765944487,
9493,
10036.288234055513,
-0.1144608098715924,
9312,
9493,
9351.38856090802,
367.6109343393265,
-460589
],
[
9020,
9160,
9000,
9030,
38477,
38.32406047386707,
-84.69437151159764,
-30.743871640314982,
-53.95049987128266,
8934.39100404214,
9440.5,
9946.60899595786,
-0.10722080312649972,
9228,
9440.5,
9287.110848726417,
352.7815818865175,
-499066
],
[
9040,
9100,
8960,
8990,
30925,
37.65041311261377,
-105.72625889970004,
-45.740349092192,
-59.985909807508044,
8873.60172465061,
9407.5,
9941.39827534939,
-0.11350481538121482,
9110,
9407.5,
9227.688678981134,
337.582897466052,
-529991
],
[
9040,
9070,
8880,
8920,
54146,
36.443155904308846,
-126.5834212818354,
-61.90896353012068,
-64.67445775171473,
8811.127404220197,
9368.5,
9925.872595779803,
-0.1189886525654701,
9026,
9368.5,
9166.150943184908,
327.04126193276255,
-584137
],
[
8990,
8995,
8790,
8920,
40264,
36.443155904308846,
-141.48195680878598,
-77.82356218585375,
-63.658394622932235,
8751.353427226699,
9340.5,
9929.646572773301,
-0.12614882988561665,
8980,
9340.5,
9116.920754547926,
318.3240289375653,
-584137
],
[
8950,
8950,
8770,
8870,
35461,
35.50017714011428,
-155.53087259988752,
-93.3650242686605,
-62.16584833122701,
8688.948088671155,
9312,
9935.051911328845,
-0.13381699126478622,
8946,
9312,
9067.536603638342,
308.44374115631064,
-619598
],
[
8800,
8860,
8740,
8790,
31558,
33.98495168900177,
-171.147192691491,
-108.92145795322662,
-62.22573473826438,
8618.166314026366,
9281.5,
9944.833685973634,
-0.14293674211574287,
8898,
9281.5,
9012.029282910673,
295.6977596451456,
-651156
],
[
8830,
8860,
8680,
8730,
31932,
32.85239558061607,
-186.21813073828707,
-124.3807925102387,
-61.83733822804837,
8557.75638397357,
9232.5,
9907.24361602643,
-0.14616704381834383,
8846,
9232.5,
8955.623426328539,
287.4336339562066,
-683088
],
[
8840,
8840,
8520,
8640,
48757,
31.174193559113796,
-203.08318897166646,
-140.12127180252426,
-62.9619171691422,
8478.362036062332,
9189,
9899.637963937668,
-0.1546714471515221,
8790,
9189,
8892.498741062831,
289.7598029593347,
-731845
]
] |
no news data
|
0
|
[
[
57300,
57300,
56600,
57000,
438,
52.59713305492247,
-539.235008636002,
-558.9532279024919,
19.718219266489882,
56421.16902841624,
57935,
59448.83097158376,
-0.052259634817770274,
57400,
57935,
57501.92133616398,
1246.0170583477386,
9355
],
[
56600,
56600,
55100,
56000,
1585,
45.535476940281775,
-628.3302476947429,
-572.8286318609421,
-55.50161583380077,
56218.805111048074,
57755,
59291.194888951926,
-0.053196948799304866,
57020,
57755,
57201.53706893118,
1292.7301256086146,
7770
],
[
56100,
56100,
55500,
55500,
306,
42.46549796601284,
-730.8597911430988,
-604.4348637173734,
-126.4249274257254,
55916.6401553685,
57560,
59203.3598446315,
-0.05710075902124743,
56680,
57560,
56861.22965514495,
1243.2494023508564,
7464
],
[
55700,
56100,
55700,
55900,
276,
45.623905681602075,
-770.9514871081337,
-637.7381883955255,
-133.2132987126082,
55683.88005761128,
57435,
59186.11994238872,
-0.060977450766561254,
56340,
57435,
56668.98372411596,
1197.3030164686525,
7740
],
[
56200,
57300,
55900,
56700,
242,
51.373385411256244,
-729.7589242646936,
-656.1423355693591,
-73.61658869533449,
55613.88005761128,
57365,
59116.11994238872,
-0.061051858882200744,
56220,
57365,
56675.186979292776,
1211.7813724351772,
7982
],
[
56800,
57100,
56400,
57100,
265,
53.99278165681303,
-657.2603758914629,
-656.3659436337799,
-0.8944322576829791,
55595.422328471046,
57315,
59034.577671528954,
-0.060004455082577124,
56240,
57315,
56760.14958343422,
1175.2255601183788,
8247
],
[
57200,
57200,
56700,
56900,
120,
52.47083364434257,
-608.923788124499,
-646.8775125319238,
37.95372440742483,
55600.79328757123,
57235,
58869.20671242877,
-0.05710515287599446,
56420,
57235,
56788.11966674738,
1126.995162967066,
8127
],
[
57200,
57400,
56000,
56200,
676,
47.4313889278163,
-619.9543955649206,
-641.4928891385232,
21.538493573602636,
55496.64015536851,
57140,
58783.35984463149,
-0.05752047058563156,
56560,
57140,
56670.495733397904,
1146.4955084694186,
7451
],
[
56300,
56600,
55100,
55100,
884,
40.80000377162664,
-709.2808897639406,
-655.0504892636067,
-54.230400500333985,
55305.39157434662,
56945,
58584.60842565338,
-0.057585685333334954,
56400,
56945,
56356.39658671833,
1171.7458292930316,
6567
],
[
55000,
55600,
54900,
55200,
1079,
41.59937389421337,
-763.2058537117264,
-676.6815621532306,
-86.52429155849575,
55035.69655740993,
56845,
58654.30344259007,
-0.06365743486991185,
56100,
56845,
56125.11726937466,
1138.0496986292437,
7646
]
] |
no news data
|
0
|
[
[
32450,
32500,
31700,
32500,
350814,
45.996587497916394,
-427.478472805582,
-134.05128859046977,
-293.4271842151122,
30819.692003945613,
34637.5,
38455.307996054384,
-0.22044362301288403,
33000,
34637.5,
33224.06582627173,
1388.4886313881218,
5540026
],
[
32500,
32550,
31000,
32350,
471497,
45.17304175139734,
-484.2617340853467,
-204.09337768944516,
-280.1683563959015,
30590.63244539521,
34427.5,
38264.36755460479,
-0.2228955082189987,
32740,
34427.5,
33049.25266101739,
1400.0251577175418,
5068529
],
[
32350,
33350,
32350,
33000,
395199,
49.40082157924659,
-471.3795401126772,
-257.5506101740916,
-213.8289299385856,
30596.836740769184,
34205,
37813.163259230816,
-0.2109728553855177,
32640,
34205,
33039.40212881391,
1371.4519321662888,
5463728
],
[
33000,
33400,
32400,
32600,
244599,
46.999013663441325,
-487.8236383949188,
-303.6052158182571,
-184.21842257666174,
30531.047999223963,
33997.5,
37463.95200077604,
-0.20392393562915134,
32560,
33997.5,
32951.52170305113,
1344.919651297268,
5219129
],
[
32650,
32900,
32050,
32450,
461746,
46.09398096701023,
-507.11375940356083,
-344.3069245353178,
-162.80683486824302,
30656.324817433113,
33740,
36823.67518256689,
-0.18279046725352038,
32580,
33740,
32851.217362440904,
1309.5682476331776,
4757383
],
[
32250,
32850,
32150,
32750,
461705,
48.24071609943549,
-492.51640396130097,
-373.9488204205145,
-118.56758354078647,
30806.354658853896,
33532.5,
36258.645341146104,
-0.16259720218570667,
32630,
33532.5,
32830.97388995273,
1266.027658516522,
5219088
],
[
32900,
32900,
31850,
32300,
664476,
45.32493866237976,
-511.3644428146654,
-401.43194489934467,
-109.93249791532071,
31234.57665037486,
33272.5,
35310.42334962514,
-0.12249896158239627,
32620,
33272.5,
32724.779111962183,
1250.5971114796275,
4554612
],
[
31850,
31950,
31500,
31950,
574720,
43.14085348369531,
-548.2241377246828,
-430.79038346441234,
-117.43375426027046,
31342.064140242353,
33080,
34817.93585975765,
-0.10507471945330402,
32410,
33080,
32569.823289569747,
1218.411603516797,
3979892
],
[
32100,
32150,
31500,
32100,
706405,
44.377904446312286,
-558.8894355860975,
-456.4101938887494,
-102.47924169734813,
31618.96423485567,
32900,
34181.035765144334,
-0.07787451459843962,
32310,
32900,
32475.8586316558,
1177.8107746941685,
4686297
],
[
31950,
32250,
31350,
31750,
330481,
42.07752785294511,
-588.7965557272546,
-482.88746625645047,
-105.90908947080413,
31552.5510214707,
32777.5,
34002.4489785293,
-0.07474328295503312,
32170,
32777.5,
32330.68690532464,
1157.9671479302992,
4355816
]
] |
no news data
|
0
|
[
[
7050,
7120,
6930,
6930,
81428,
23.968342441596832,
-223.8507774466416,
-204.5966360972571,
-19.254141349384497,
6997.318774047984,
7461.5,
7925.681225952016,
-0.12442035139101137,
7200,
7461.5,
7255.0651787030665,
240.63546302770277,
838321
],
[
6790,
6840,
6650,
6730,
120865,
20.809948532220854,
-253.80125087690885,
-214.43755905318744,
-39.36369182372141,
6873.394945077868,
7405.5,
7937.605054922132,
-0.14370536896148317,
7068,
7405.5,
7150.052142962453,
243.44721566858115,
717456
],
[
6680,
6950,
6680,
6730,
83674,
20.809948532220854,
-274.3743995658424,
-226.42492715571845,
-47.949472410123946,
6766.034791391542,
7356,
7945.965208608458,
-0.16040380875705762,
6954,
7356,
7066.041714369963,
245.34384312082534,
717456
],
[
6700,
7040,
6700,
6930,
89350,
31.307897737660852,
-271.4117736148255,
-235.42229644753988,
-35.98947716728563,
6723.371807589979,
7316.5,
7909.628192410021,
-0.16213440645391136,
6886,
7316.5,
7038.833371495971,
252.10499718362354,
806806
],
[
7080,
7160,
7020,
7140,
64640,
40.26265362121293,
-249.24547950944452,
-238.18693305992082,
-11.058546449523703,
6724.858306663994,
7286,
7847.141693336006,
-0.15403285570573869,
6892,
7286,
7059.066697196777,
250.5260688133647,
871446
],
[
7090,
7250,
7090,
7250,
71916,
44.354638192637076,
-220.2633917686535,
-234.60222480166738,
14.338833033013884,
6738.521311455992,
7263,
7787.478688544008,
-0.14442480752967315,
6956,
7263,
7097.253357757421,
244.0599210409815,
943362
],
[
7300,
7320,
7130,
7190,
56141,
42.638952094473034,
-199.83282853277888,
-227.64834554788968,
27.8155170151108,
6741.979218581706,
7242.5,
7743.020781418294,
-0.13821768213138946,
7048,
7242.5,
7115.802686205938,
240.19849810948284,
887221
],
[
7150,
7180,
7050,
7100,
38854,
40.131350656180416,
-188.72816698293173,
-219.8643098348981,
31.136142851966383,
6729.423282422225,
7226.5,
7723.576717577775,
-0.13757053001529776,
7122,
7226.5,
7112.642148964751,
233.04146253023407,
848367
],
[
7300,
7340,
7080,
7120,
78102,
40.962260449706626,
-176.28174363780272,
-211.14779659547904,
34.86605295767632,
6728.180390788146,
7206,
7683.819609211854,
-0.13261715492974027,
7160,
7206,
7114.113719171801,
234.9670723495031,
926469
],
[
7000,
7120,
6960,
7020,
117362,
38.11391496076589,
-172.4985715738103,
-203.4179515911453,
30.919380017335016,
6709.6872915661415,
7193.5,
7677.3127084338585,
-0.13451385512861846,
7136,
7193.5,
7095.290975337441,
229.61228146739572,
809107
]
] |
no news data
|
0
|
[
[
8900,
8900,
8560,
8560,
83917,
42.8849942876156,
-167.53408048151505,
-175.70258195945593,
8.168501477940879,
8288.963893236312,
8977,
9665.036106763688,
-0.1532886502759692,
8824,
8977,
8839.335837889877,
361.93367532700177,
1190254
],
[
8380,
8550,
7970,
8270,
211903,
38.14370320473497,
-203.4066248526251,
-181.24339053808978,
-22.163234314535316,
8271.981671699281,
8898,
9524.018328300719,
-0.14070989622403215,
8702,
8898,
8725.468670311902,
378.22412708935883,
978351
],
[
8230,
8400,
8200,
8370,
108737,
40.583129610885905,
-221.21666246699533,
-189.2380449238709,
-31.978617543124443,
8263.56659776005,
8836,
9408.43340223995,
-0.12956844776820978,
8596,
8836,
8654.374936249522,
365.49383229726175,
1087088
],
[
8430,
8450,
8240,
8360,
67931,
40.41149951167001,
-233.44712883190732,
-198.07986170547818,
-35.36726712642914,
8240.902931313323,
8783.5,
9326.097068686677,
-0.1235491703049301,
8486,
8783.5,
8595.499948999619,
354.38712999031446,
1019157
],
[
8430,
8610,
8430,
8500,
76809,
43.98323015313026,
-229.20094574080576,
-204.30407851254373,
-24.89686722826204,
8241.478602526895,
8744.5,
9247.521397473105,
-0.115048635707726,
8412,
8744.5,
8576.399959199694,
346.9309064195777,
1095966
],
[
8450,
8570,
8330,
8370,
83446,
41.495964859158946,
-233.6325578974538,
-210.16977438952574,
-23.462783507928066,
8196.772640623303,
8727,
9257.227359376697,
-0.12151423384363395,
8374,
8727,
8535.119967359755,
339.292984532465,
1012520
],
[
8400,
8480,
8290,
8400,
54485,
42.30678092694679,
-232.04897701850496,
-214.5456149153216,
-17.50336210318335,
8158.502655728339,
8703.5,
9248.49734427166,
-0.1252363633645454,
8400,
8703.5,
8508.095973887805,
328.6291999230032,
1067005
],
[
8430,
8810,
8360,
8740,
147692,
50.653819391244966,
-201.04133983963038,
-211.84475990018336,
10.80342006055298,
8171.641943266832,
8686,
9200.358056733168,
-0.11843381458281563,
8474,
8686,
8554.476779110244,
337.29854278564585,
1214697
],
[
8750,
8880,
8630,
8820,
92580,
52.39891896411133,
-168.07477122553064,
-203.09076216525284,
35.0159909397222,
8177.373899680871,
8678.5,
9179.626100319128,
-0.11548680078795388,
8566,
8678.5,
8607.581423288197,
331.06293258667114,
1307277
],
[
8860,
8860,
8680,
8740,
87606,
50.47653179613639,
-146.71264742558924,
-191.8151392173201,
45.10249179173087,
8204.62266095514,
8693.5,
9182.37733904486,
-0.11246962421231047,
8614,
8693.5,
8634.065138630558,
320.27272311619464,
1219671
]
] |
DB증권, 실전투자대회 더블업리그 개최: [서울=뉴시스] 김경택 기자 = DB증권은 다음 달 1일부터 오는 10월 24일까지 국내외 주식 투자자들에게 다양한 투자경험과 혜택을 제공하는 실전투자대회 '2025 DB증권 더블업리그'를 개최한다고 26일 밝혔다.회사 측에 따르면 DB증권에 종합매매계좌를 보유한 투자자라면 누구나 참여할 수 있으며, 단순한 수익률 경쟁을 넘어 대회 참여고객 대상 거래금액별 추첨 등 참가자 전원을 대상으로 한 다양한 리워드 프로그램을 마련했다.특히 대회 참여 투자자 중 10만원 이상 거래한 투자자 중에서 추첨을 통해 3000명에게 스타벅스 주식 0.02주를 제공한다. 추가로 약정 구간별 추첨을 통해 최대 200만원을 지급한다.대회는 국내주식과 미국주식을 모두 거래할 수 있는 통합리그 방식으로 운영될 예정이다. 사전 참가신청은 오는 31일까지다. 대회 기간 중인 다음 달 30일까지 상시 참여신청을 할 수 있다. 자세한 사항은 DB증권 홈페이지와 MTS 및 고객센터를 통해 확인하면 된다. DB증권, 하반기 신입사원 공채 실시…25명 내외 모집: [DB증권 홈페이지 갈무리]DB증권은 올해 하반기 신입사원 공개채용을 실시한다고 오늘(28일) 밝혔습니다.올해 채용 규모는 25명 내외로 WM(웰스매니지먼트), 본사영업, 본사지원(리서치, 영업전략, 고객지원,리스크, IT) 등이며, 특히 WM, FAS(재무자문), 리서치 부문은 채용 연계형 인턴과정과 병행해 모집합니다.지원 자격은 4년제 대학 졸업자 또는 내년 2월 졸업 예정자이며 서류전형, 역량 검사, 1·2차 면접, 채용 검진의 절차를 거칩니다.입사지원서는 다음달 1일부터 10월 10일 오후 5시까지 받으며, DB그룹 채용 웹사이트를 통해 접수할 수 있습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn DB증권, 하반기 신입사원 공채 실시: DB증권 로고 [DB증권 제공] (서울=연합뉴스) 김태균 기자 = DB증권은 올해 하반기 신입사원 공개채용을 실시한다고 28일 밝혔다. 올해 채용 규모는 25명 내외다. 모집 분야는 WM(웰스매니지먼트), 본사영업, 본사지원(리서치, 영업전략, 고객지원, 리스크, IT) 등이며, 특히 WM, FAS(재무자문), 리서치 부문은 채용 연계형 인턴과정과 병행해 모집한다. 지원 자격은 4년제 대학 졸업자 또는 내년 2월 졸업 예정자이며 서류전형, 역량 검사, 1·2차 면접, 채용 검진의 절차를 거친다. 입사지원서는 9월 1일부터 10월 10일 오후 5시까지 받으며, DB그룹 채용 웹사이트를 통해 접수할 수 있다. tae@yna.co.kr
|
0
|
[
[
19840,
19840,
19540,
19660,
171106,
40.284240674169794,
-423.1614528950995,
-466.94440837163563,
43.78295547653613,
18909.767366744847,
20193.5,
21477.232633255153,
-0.12714315331717166,
19792,
20193.5,
19865.125097560318,
391.8505199604614,
-242708
],
[
19800,
19800,
19470,
19740,
207142,
42.336479614626015,
-408.01918164294693,
-455.15936302589796,
47.14018138295103,
18987.67571255079,
20100.5,
21213.32428744921,
-0.11072603044195017,
19760,
20100.5,
19840.100078048257,
387.4326256775713,
-35566
],
[
19780,
19850,
19550,
19570,
183549,
39.24961235504999,
-405.0670411275278,
-445.14089864622395,
40.07385751869617,
19115.325851911464,
19999,
20882.674148088536,
-0.0883718334005236,
19706,
19999,
19786.080062438607,
381.1874381291734,
-219115
],
[
19570,
19710,
19480,
19570,
187662,
39.24961235505,
-398.1379619074396,
-435.74031129846713,
37.60234939102753,
19236.441155637065,
19915,
20593.558844362935,
-0.06814550282329249,
19640,
19915,
19742.864049950884,
370.38833540566105,
-219115
],
[
19600,
19720,
19100,
19630,
170074,
41.0101770966522,
-383.3856865993075,
-425.26938635863524,
41.883699759327726,
19475.513954513848,
19839,
20202.486045486152,
-0.03664358541117514,
19634,
19839,
19720.29123996071,
388.2177400195424,
-49041
],
[
19570,
19680,
19490,
19510,
172433,
38.60075220132907,
-377.0312180633191,
-415.6217526995721,
38.59053463625298,
19434.551502293285,
19812,
20189.448497706715,
-0.03810301814119877,
19604,
19812,
19678.232991968565,
374.0593300181465,
-221474
],
[
19460,
19540,
19410,
19510,
154709,
38.60075220132908,
-367.75599379080813,
-406.0486009178193,
38.29260712701114,
19407.610542608676,
19782.5,
20157.389457391324,
-0.037901120423740574,
19558,
19782.5,
19644.586393574853,
356.62652073113605,
-221474
],
[
19430,
19670,
19400,
19600,
113930,
41.585927662142886,
-349.11864151130794,
-394.66260903651704,
45.5439675252091,
19398.948902872675,
19760,
20121.051097127325,
-0.03654363331248231,
19564,
19760,
19635.669114859884,
350.4389121074835,
-107544
],
[
19700,
19920,
19570,
19800,
209662,
47.674209894425985,
-314.58375136057293,
-378.64683750132826,
64.06308614075533,
19398.79447166416,
19756,
20113.20552833584,
-0.03616172588943497,
19610,
19756,
19668.535291887907,
350.40756124266323,
102118
],
[
19810,
19900,
19700,
19760,
139285,
46.627481677638634,
-287.1323844178587,
-360.34394688463436,
73.21156246677566,
19419.182530799142,
19765.5,
20111.817469200858,
-0.03504262165903801,
19636,
19765.5,
19686.82823351033,
339.6641640110444,
-37167
]
] |
no news data
|
0
|
[
[
9600,
9610,
9390,
9440,
24281,
47.45521988447028,
111.03496678615738,
162.21991129210554,
-51.18494450594815,
9225.526113645077,
9712,
10198.473886354923,
-0.10017996012251293,
9772,
9712,
9745.42907232204,
309.1324065785959,
365911
],
[
9300,
9650,
9240,
9380,
48982,
45.92196947732066,
73.61070588928851,
144.49807021154214,
-70.88736432225363,
9210.059180986267,
9707.5,
10204.940819013733,
-0.10248587566597638,
9650,
9707.5,
9672.343257857632,
316.33723468012477,
316929
],
[
9340,
9480,
8850,
9250,
30403,
42.70267320423642,
33.08046494855989,
122.21454915894569,
-89.1340842103858,
9174.134719524242,
9698.5,
10222.865280475758,
-0.10813327431577223,
9508,
9698.5,
9587.874606286106,
338.7417179172587,
286526
],
[
9260,
9340,
9010,
9220,
30710,
41.97143835692434,
-1.4441450756421546,
97.48281031202812,
-98.92695538767028,
9125.319640095207,
9685,
10244.680359904793,
-0.11557673926789727,
9360,
9685,
9514.299685028886,
338.11730949459735,
255816
],
[
9280,
9420,
9110,
9200,
23054,
41.46170576092078,
-30.07232506525179,
71.97178323657215,
-102.04410830182394,
9087.426936234175,
9675,
10262.573063765825,
-0.12146213204461505,
9298,
9675,
9451.43974802311,
336.1089302449833,
232762
],
[
9390,
9390,
9100,
9200,
25347,
41.46170576092078,
-52.15910625294782,
47.14560533866816,
-99.30471159161598,
9040.297146937093,
9660.5,
10280.702853062907,
-0.12839974184833225,
9250,
9660.5,
9401.151798418487,
332.8154352274845,
232762
],
[
9330,
9330,
9080,
9170,
25834,
40.60384589489933,
-71.26232107233409,
23.46402005646771,
-94.7263411288018,
8976.720118895106,
9634,
10291.279881104894,
-0.13645004797693466,
9208,
9634,
9354.92143873479,
326.90004699694987,
206928
],
[
9180,
9190,
8990,
9000,
32960,
36.05178272602572,
-98.97837460806659,
-1.0244588764391516,
-97.95391573162743,
8887.636184769508,
9588,
10288.363815230492,
-0.14609174285158366,
9158,
9588,
9283.937150987833,
317.8357579257392,
173968
],
[
9010,
9030,
8850,
8870,
32665,
33.00462441142154,
-129.93564305220934,
-26.806695711593193,
-103.12894734061615,
8780.387910630834,
9540,
10299.612089369166,
-0.15924781747781255,
9088,
9540,
9201.149720790267,
307.9903466453292,
141303
],
[
8840,
8950,
8580,
8580,
40536,
27.434076138665805,
-175.84306826568536,
-56.61397022241162,
-119.22909804327374,
8630.47928468676,
9501,
10371.52071531324,
-0.18324822972597404,
8964,
9501,
9076.919776632214,
312.4196075992343,
100767
]
] |
no news data
|
0
|
[
[
251000,
252000,
247000,
247500,
18126,
31.801742704328692,
-11746.88791790529,
-11660.948248847182,
-85.93966905810703,
242399.1632615435,
263550,
284700.8367384565,
-0.16050720347908562,
252000,
263550,
254647.38437769652,
9878.574290911592,
-252350
],
[
244000,
246000,
238000,
242500,
17227,
29.469277342245263,
-12045.45703284102,
-11737.85000564595,
-307.60702719506844,
239521.34663251266,
261925,
284328.6533674873,
-0.17106922491161455,
251000,
261925,
252217.90750215724,
9851.533270132195,
-269577
],
[
242500,
245500,
236000,
236000,
23048,
26.7251029573404,
-12660.627056989062,
-11922.405415914573,
-738.2216410744895,
235787.1076196287,
259900,
284012.8923803713,
-0.1855551549085902,
246000,
259900,
248974.3260017258,
9826.423750837039,
-292625
],
[
237000,
246000,
236500,
243000,
24982,
33.86724082760474,
-12439.91266500263,
-12025.906865732184,
-414.005799270446,
234159.1850309808,
258300,
282440.8149690192,
-0.18692075082477125,
243400,
258300,
247779.46080138066,
9838.822054348679,
-267643
],
[
246000,
250000,
243000,
245500,
20908,
36.256883460908,
-11925.79269789069,
-12005.884032163885,
80.09133427319466,
233277.77670215367,
256875,
280472.2232978463,
-0.18372533954527556,
242900,
256875,
247323.56864110453,
9636.04905046663,
-246735
],
[
251500,
251500,
246000,
246500,
18544,
37.23386504233627,
-11307.313604593422,
-11866.169946649792,
558.8563420563696,
232300.09139382566,
255875,
279449.90860617434,
-0.18426894855827528,
242700,
255875,
247158.85491288363,
9376.331261147587,
-228191
],
[
247500,
252500,
245000,
250500,
19042,
41.12123983332402,
-10374.803618624457,
-11567.896681044725,
1193.0930624202683,
232102.91104573253,
254950,
277797.08895426744,
-0.17922799728784042,
244300,
254950,
247827.08393030692,
9242.307599637046,
-209149
],
[
250000,
250500,
245000,
246500,
10474,
38.55001384256593,
-9845.06156558753,
-11223.329657953287,
1378.2680923657572,
232541.39418055827,
253500,
274458.6058194417,
-0.1653538920666014,
246400,
253500,
247561.66714424556,
8974.999913948686,
-219623
],
[
245500,
258000,
245500,
255500,
37413,
46.6352988282433,
-8599.878343799734,
-10698.639395122578,
2098.7610513228447,
234333.81394233147,
252475,
270616.1860576685,
-0.14370679122818916,
248900,
252475,
249149.33371539647,
9226.785634380924,
-182210
],
[
254000,
264000,
248000,
256500,
33193,
47.462451207256926,
-7446.531052156322,
-10048.217726529329,
2601.686674373006,
235492.42991413915,
251800,
268107.57008586085,
-0.1295279593793554,
251100,
251800,
250619.4669723172,
9710.586660496572,
-149017
]
] |
no news data
|
0
|
[
[
1056,
1098,
1036,
1079,
262005,
61.63688652195985,
45.95731836474579,
55.78009450279275,
-9.822776138046962,
978.9265307073392,
1051.2500000000002,
1123.5734692926612,
-0.13759518533681045,
1056.8,
1051.2500000000002,
1047.7731772945194,
77.21037456779801,
14701328
],
[
1058,
1061,
1031,
1037,
170264,
55.478091568993655,
42.14232771912623,
53.05254114605945,
-10.910213426933218,
979.5402538559674,
1048.0000000000002,
1116.459746144033,
-0.13064837050387937,
1051.2,
1048.0000000000002,
1045.6185418356156,
75.12391924152674,
14531064
],
[
1083,
1083,
1030,
1030,
131574,
54.50065141018517,
38.11471592875057,
50.064976102597676,
-11.950260173847106,
981.6517743307654,
1048.8000000000002,
1115.948225669235,
-0.12804772248137825,
1048.8000000000002,
1048.8000000000002,
1042.4948334684925,
73.5436392957034,
14399490
],
[
1021,
1081,
1021,
1028,
194521,
54.206792398472984,
34.36527972912552,
46.92503682790324,
-12.559757098777723,
985.5176257072727,
1044.2,
1102.8823742927273,
-0.11239680960108651,
1046.2,
1044.2,
1039.595866774794,
72.57623648886745,
14204969
],
[
1028,
1061,
1028,
1048,
52461,
56.71989549159534,
32.63150174105317,
44.066329810533226,
-11.434828069480055,
986.6214089471398,
1042.4500000000003,
1098.2785910528607,
-0.10711034783991646,
1044.4,
1042.4500000000003,
1041.2766934198353,
69.74936245394835,
14257430
],
[
1048,
1048,
1032,
1036,
59125,
54.77745801663517,
29.943994750500337,
41.241862798526654,
-11.297868048026317,
986.4026764325278,
1040.75,
1095.0973235674724,
-0.10443876736482786,
1035.8,
1040.75,
1040.2213547358683,
65.91012227866632,
14198305
],
[
1026,
1043,
958,
1036,
52920,
54.77745801663517,
27.497156000061523,
38.492921438833626,
-10.995765438772104,
986.2740184601583,
1040.65,
1095.025981539842,
-0.10450388034371172,
1035.6000000000001,
1040.65,
1039.3770837886948,
67.2736849730473,
14198305
],
[
1030,
1045,
1009,
1020,
150679,
52.02252431758157,
23.990405913534573,
35.592418333773814,
-11.602012420239241,
985.1810135286779,
1040.1499999999999,
1095.1189864713217,
-0.10569434499124532,
1033.6000000000001,
1040.1499999999999,
1035.501667030956,
65.03985033211535,
14047626
],
[
1021,
1045,
1013,
1025,
42501,
52.82105608306183,
21.368417601713873,
32.74761818736182,
-11.37920058564795,
996.6439573989653,
1035.1999999999998,
1073.7560426010343,
-0.07449003593708368,
1033,
1035.1999999999998,
1033.401333624765,
62.67986102267854,
14090127
],
[
1025,
1038,
1010,
1019,
47118,
51.708849133640335,
18.592006045709468,
29.916495759031356,
-11.324489713321888,
995.9097352863166,
1033.1,
1070.2902647136832,
-0.07199741499115922,
1027.2,
1033.1,
1030.521066899812,
60.20272809248721,
14043009
]
] |
no news data
|
0
|
[
[
10940,
10980,
10890,
10970,
9935,
48.07158271409545,
-71.99145582114033,
-64.46648969352098,
-7.524966127619351,
10939.769383541363,
11097.5,
11255.230616458637,
-0.028426333220750093,
11006,
11097.5,
11031.563716699313,
126.16739189408365,
78292
],
[
10970,
10970,
10790,
10880,
38083,
43.17287423700875,
-80.21361982006601,
-67.61591571883,
-12.597704101236019,
10903.881248026477,
11081.5,
11259.118751973523,
-0.032056806745210144,
10974,
11081.5,
11001.25097335945,
130.0125781873634,
40209
],
[
10880,
10940,
10860,
10920,
14223,
45.81570159445311,
-82.55048768452252,
-70.6028301119685,
-11.947657572554021,
10881.266087383336,
11070.5,
11259.733912616664,
-0.034187057967872164,
10956,
11070.5,
10985.000778687561,
126.4402511739803,
54432
],
[
10920,
11000,
10900,
10930,
6396,
46.48575161573644,
-82.64289996938896,
-73.0108440834526,
-9.632055885936367,
10864.24308422518,
11059.5,
11254.75691577482,
-0.035310261001821115,
10928,
11059.5,
10974.000622950049,
124.55166180441027,
60828
],
[
10930,
10970,
10910,
10970,
9672,
49.192253764730886,
-78.5826201359414,
-74.12519929395036,
-4.457420841991038,
10854.842667597095,
11052.5,
11250.157332402905,
-0.0357669907085103,
10934,
11052.5,
10973.20049836004,
119.94082881838098,
70500
],
[
10970,
11000,
10940,
10980,
7702,
49.874780899787424,
-73.70823997998195,
-74.04180743115668,
0.33356745117472997,
10847.755069089826,
11046,
11244.244930910174,
-0.03589442891728661,
10936,
11046,
10974.560398688032,
115.6593410456395,
78202
],
[
10980,
10980,
10920,
10950,
5025,
47.80022166259873,
-71.44246361870319,
-73.521938668666,
2.0794750499628094,
10851.409379536446,
11031.5,
11211.590620463554,
-0.03265025072991958,
10950,
11031.5,
10969.648318950427,
111.68367382809383,
73177
],
[
10980,
11020,
10910,
11020,
4891,
52.73992342629449,
-63.26907799526634,
-71.47136653398607,
8.202288538719728,
10853.750720324218,
11025,
11196.249279675782,
-0.031065628966128165,
10970,
11025,
10979.718655160343,
111.56341141180143,
78068
],
[
11020,
11040,
10930,
10950,
6379,
47.862279102072286,
-61.72845874049199,
-69.52278497528727,
7.794326234795278,
10864.062234360246,
11011.5,
11158.937765639754,
-0.026778870388185754,
10974,
11011.5,
10973.774924128275,
111.45173916810133,
71689
],
[
10950,
11030,
10910,
10940,
9806,
47.19082726299004,
-60.615683441275905,
-67.741364668485,
7.1256812272091,
10856.418126625898,
11006,
11155.581873374102,
-0.02718187777105245,
10968,
11006,
10967.01993930262,
112.06232922752267,
61883
]
] |
no news data
|
0
|
[
[
1705,
1719,
1696,
1697,
141014,
45.85264662835563,
-22.560710163569183,
-13.487196100625244,
-9.07351406294394,
1653.2293936692515,
1766.1999999999998,
1879.1706063307481,
-0.12792504397095267,
1709.0000000000002,
1766.1999999999998,
1724.6098608522097,
61.287729670793894,
8784797
],
[
1695,
1697,
1643,
1665,
266768,
41.97277570835707,
-26.34859257462449,
-16.059475395425096,
-10.289117179199394,
1646.3283977971378,
1755.7,
1865.0716022028623,
-0.12459030837029364,
1700.2000000000003,
1755.7,
1712.6878886817678,
60.767177551451475,
8518029
],
[
1660,
1689,
1660,
1676,
149074,
43.735225846251225,
-28.138544975597824,
-18.475289311459644,
-9.66325566413818,
1647.9603560632202,
1745.4,
1842.83964393678,
-0.11165308116968022,
1690.8000000000002,
1745.4,
1705.3503109454143,
58.49809344063351,
8667103
],
[
1661,
1725,
1661,
1709,
167878,
48.76298853595024,
-26.58778352364743,
-20.097788153897202,
-6.489995369750229,
1651.244664114028,
1738.8000000000002,
1826.3553358859724,
-0.10070777074530966,
1691.4,
1738.8000000000002,
1706.0802487563315,
58.89108676630254,
8834981
],
[
1687,
1784,
1687,
1749,
296764,
54.11524971787749,
-21.878921605182995,
-20.454014844154365,
-1.4249067610286303,
1660.9745799105785,
1734.15,
1807.3254200894216,
-0.0843934147443088,
1699.2,
1734.15,
1714.6641990050653,
61.61315199728094,
9131745
],
[
1735,
1753,
1711,
1718,
97289,
49.77558417969751,
-20.413244357324174,
-20.445860746788327,
0.03261638946415246,
1660.8608570398965,
1731.0500000000002,
1801.239142960104,
-0.0810942987898717,
1703.4,
1731.0500000000002,
1715.3313592040522,
60.21221256890373,
9034456
],
[
1718,
1732,
1693,
1704,
201960,
47.907107972013605,
-20.149101278718717,
-20.386508853174405,
0.2374075744556876,
1659.0818429730793,
1727.7500000000002,
1796.418157026921,
-0.0794885336731829,
1711.2,
1727.7500000000002,
1713.065087363242,
58.69705452826775,
8832496
],
[
1706,
1742,
1690,
1732,
121257,
51.80382158596673,
-17.478913951848654,
-19.804989872909257,
2.3260759210606032,
1659.328322438497,
1726.3500000000001,
1793.3716775615032,
-0.07764552676050987,
1722.4,
1726.3500000000001,
1716.8520698905936,
58.21869349053434,
8953753
],
[
1733,
1738,
1698,
1705,
126702,
48.06975271108351,
-17.34154309516316,
-19.31230051736004,
1.970757422196879,
1661.6111145485545,
1722.1000000000001,
1782.5888854514458,
-0.07025014279245761,
1721.6000000000001,
1722.1000000000001,
1714.481655912475,
56.91735824121046,
8827051
],
[
1704,
1704,
1681,
1690,
139798,
46.08243140414798,
-18.232873129438985,
-19.09641503977583,
0.8635419103368456,
1659.0398989552577,
1721.0500000000002,
1783.0601010447426,
-0.07206077806541639,
1709.8000000000002,
1721.0500000000002,
1709.5853247299801,
54.56611836683828,
8687253
]
] |
no news data
|
0
|
[
[
1002,
1002,
970,
981,
1379170,
53.74213275829922,
0.8567867213851059,
9.12087589459383,
-8.264089173208724,
872.89735010699,
1016.4,
1159.90264989301,
-0.28237436027746954,
1006.6,
1016.4,
1021.7473538855972,
73.35556455357582,
8942196
],
[
980,
980,
923,
945,
1692616,
49.61515057363259,
-5.556928926641717,
6.1853149303467205,
-11.742243856988438,
865.7478517879845,
1012.75,
1159.7521482120155,
-0.2903029340153355,
984.2,
1012.75,
1006.3978831084778,
72.25873851403469,
7249580
],
[
958,
1024,
931,
991,
2622547,
54.430541788839236,
-6.849077324079872,
3.578436479461403,
-10.427513803541274,
865.0117398121063,
1012.25,
1159.4882601878937,
-0.2909128381089528,
981.2,
1012.25,
1003.3183064867824,
73.74025719160363,
9872127
],
[
1014,
1219,
1002,
1102,
24568515,
63.49653738799402,
1.0713087158085273,
3.077010926730828,
-2.005702210922301,
867.8013497682217,
1018.85,
1169.8986502317784,
-0.2965081223571249,
1004.2,
1018.85,
1023.054645189426,
84.75881024934623,
34440642
],
[
1123,
1234,
1123,
1177,
8006004,
68.11271165502149,
13.247436710412785,
5.11109608346722,
8.136340626945564,
869.5779618279014,
1030.8999999999999,
1192.2220381720983,
-0.312973204330388,
1039.2,
1030.8999999999999,
1053.8437161515408,
88.1331809458215,
42446646
],
[
1266,
1392,
1123,
1135,
18591191,
63.28623610079938,
19.28574284053957,
7.94602543488169,
11.33971740565788,
878.5305404799849,
1040.5500000000002,
1202.5694595200155,
-0.31141119507955456,
1070,
1040.5500000000002,
1070.0749729212325,
101.05223944969138,
23855455
],
[
1147,
1256,
1116,
1227,
8487611,
68.54428605142533,
31.13586026054736,
12.583992400014825,
18.551867860532536,
892.5927212657438,
1057.6499999999999,
1222.7072787342559,
-0.312120793711069,
1126.4,
1057.6499999999999,
1101.459978336986,
103.834222346142,
32343066
],
[
1231,
1233,
1170,
1174,
2674244,
62.950951205286046,
35.83739544419382,
17.234673008850624,
18.602722435343193,
907.8006160409627,
1069.7,
1231.5993839590374,
-0.3027005402618254,
1163,
1069.7,
1115.967982669589,
100.91749217856044,
29668822
],
[
1189,
1220,
1140,
1163,
2381128,
61.82335493697689,
38.23503816136213,
21.434746039352927,
16.8002921220092,
914.3214414125649,
1077.8500000000001,
1241.3785585874355,
-0.30343472391786475,
1175.1999999999998,
1077.8500000000001,
1125.374386135671,
99.42338559437755,
27287694
],
[
1163,
1178,
1105,
1126,
1937031,
58.056361449723624,
36.72623928550979,
24.493044688584302,
12.23319459692549,
925.2441624261157,
1084.65,
1244.0558375738844,
-0.2939304615754102,
1165,
1084.65,
1125.4995089085369,
97.53600090906487,
25350663
]
] |
no news data
|
0
|
[
[
1139,
1152,
1127,
1127,
96463,
30.208288296373823,
-15.556978054050205,
-13.2174007348372,
-2.3395773192130047,
1137.9432633476756,
1202.0500000000002,
1266.1567366523248,
-0.10666234624570452,
1191,
1202.0500000000002,
1186.810602668459,
37.69798987536166,
-327071
],
[
1117,
1135,
1111,
1135,
56809,
32.59171159238379,
-18.940702713241762,
-14.362061130518114,
-4.578641582723648,
1129.7200915401181,
1196.3,
1262.8799084598818,
-0.11130971906692609,
1172.8000000000002,
1196.3,
1176.4484821347673,
36.71956202712154,
-270262
],
[
1135,
1152,
1115,
1117,
32978,
30.100883398482477,
-22.81181801359685,
-16.052012507133863,
-6.759805506462985,
1119.6053424223664,
1189.5,
1259.3946575776336,
-0.11751939063074157,
1148.4,
1189.5,
1164.558785707814,
36.73959331089858,
-303240
],
[
1119,
1175,
1117,
1175,
36318,
44.75260295605069,
-20.957998741640495,
-17.03320975403519,
-3.9247889876053037,
1118.2840910089583,
1187.6999999999998,
1257.1159089910414,
-0.11689131765772762,
1140.8,
1187.6999999999998,
1166.6470285662513,
38.25819378869154,
-266922
],
[
1164,
1207,
1160,
1185,
37049,
46.82228335066343,
-18.469017844903874,
-17.32037137220893,
-1.1486464726949457,
1118.1642851403021,
1186,
1253.8357148596979,
-0.1143941228662696,
1147.8,
1186,
1170.317622853001,
38.88260851807072,
-229873
],
[
1185,
1194,
1159,
1190,
23455,
47.87376692741171,
-15.909628050082802,
-17.038222707783703,
1.1285946577009014,
1118.0703432896273,
1185,
1251.9296567103727,
-0.11296144592467963,
1160.4,
1185,
1174.2540982824007,
38.605279338208526,
-206418
],
[
1185,
1197,
1173,
1190,
27434,
47.87376692741171,
-13.723101822800118,
-16.375198530786985,
2.6520967079868676,
1118.2338655894291,
1185.2,
1252.166134410571,
-0.11300393926859759,
1171.4,
1185.2,
1177.4032786259206,
37.562045099765065,
-206418
],
[
1190,
1190,
1150,
1157,
18143,
41.58050421406893,
-14.486101481507148,
-15.997379120931019,
1.51127763942387,
1115.355440557064,
1183.3,
1251.244559442936,
-0.11483911001932899,
1179.4,
1183.3,
1173.3226229007366,
37.73618473549613,
-224561
],
[
1158,
1200,
1122,
1200,
46092,
50.67864157445845,
-11.488610029137817,
-15.09562530257238,
3.6070152734345626,
1115.3585265792763,
1183.4,
1251.441473420724,
-0.11499319489728549,
1184.4,
1183.4,
1178.6580983205895,
40.61217154010355,
-178469
],
[
1180,
1205,
1160,
1178,
22816,
46.67361813324943,
-10.764209489200312,
-14.229342139897966,
3.4651326506976545,
1116.6130811895653,
1184.1000000000001,
1251.586918810435,
-0.11398854625527381,
1183,
1184.1000000000001,
1178.5264786564717,
40.92558785866759,
-201285
]
] |
no news data
|
0
|
[
[
2405,
2405,
2365,
2365,
166620,
35.77166059779777,
-51.09709205460058,
-47.4258974070829,
-3.67119464751768,
2384.5821844470506,
2477,
2569.4178155529494,
-0.07462076346624899,
2421,
2477,
2435.3960874719633,
49.3215502933739,
-765684
],
[
2375,
2375,
2320,
2360,
170949,
35.18101898209508,
-54.34757731403624,
-48.81023338847357,
-5.5373439255626735,
2366.775912997579,
2468,
2569.224087002421,
-0.08202924392416623,
2398,
2468,
2420.3168699775706,
49.7271538438472,
-936633
],
[
2370,
2425,
2365,
2390,
105934,
41.429829606109465,
-53.88174579577026,
-49.82453586993291,
-4.057209925837348,
2358.9620366954705,
2460.75,
2562.5379633045295,
-0.08272921938801545,
2387,
2460.75,
2414.253495982057,
50.81807142642954,
-830699
],
[
2390,
2425,
2390,
2405,
98615,
44.32016215251694,
-51.70615989632233,
-50.20086067521079,
-1.5052992211115424,
2354.318114314127,
2455,
2555.681885685873,
-0.08202190279908196,
2385,
2455,
2412.4027967856455,
49.68820918168458,
-732084
],
[
2430,
2430,
2400,
2410,
103974,
45.289347081414924,
-49.01353664295084,
-49.9633958687588,
0.9498592258079626,
2355.1583643307363,
2448.25,
2541.3416356692637,
-0.07604749161177471,
2386,
2448.25,
2411.9222374285164,
48.28190852584997,
-628110
],
[
2410,
2430,
2370,
2370,
105790,
39.38331703393128,
-49.53625589865169,
-49.87796787473738,
0.3417119760856906,
2345.1079444968946,
2442.25,
2539.3920555031054,
-0.07955127894614018,
2387,
2442.25,
2403.537789942813,
49.11891505971783,
-733900
],
[
2375,
2390,
2360,
2360,
105572,
38.0474897985769,
-50.17899883803375,
-49.93817406739666,
-0.24082477063709007,
2334.224461401491,
2436.25,
2538.275538598509,
-0.08375621434459417,
2387,
2436.25,
2394.830231954251,
47.75327826973799,
-839472
],
[
2370,
2400,
2360,
2390,
55317,
44.16596183438062,
-47.717569530278524,
-49.494053159973035,
1.7764836296945106,
2330.5223839675587,
2431.25,
2531.9776160324413,
-0.08286076383131422,
2387,
2431.25,
2393.8641855634005,
47.199472679042415,
-784155
],
[
2390,
2425,
2365,
2410,
107516,
47.86275835450315,
-43.649867713316326,
-48.325216070641694,
4.675348357325369,
2333.7960641636832,
2425.75,
2517.7039358363168,
-0.07581484970530085,
2388,
2425.75,
2397.0913484507205,
48.11379605911081,
-676639
],
[
2385,
2430,
2380,
2385,
69070,
43.94588591680545,
-41.9597894497324,
-47.05213074645984,
5.09234129672744,
2329.5627145311387,
2423,
2516.4372854688613,
-0.07712528722151162,
2383,
2423,
2394.6730787605766,
48.24852491203147,
-745709
]
] |
no news data
|
0
|
[
[
1637,
1730,
1605,
1653,
77170,
60.73808661506594,
6.4132713641206465,
-0.9491463967222384,
7.3624177608428845,
1566.8442364394384,
1626.9000000000003,
1686.9557635605622,
-0.073828463409628,
1666.8000000000002,
1626.9000000000003,
1645.4175744865438,
65.29924435692585,
476638
],
[
1635,
1662,
1615,
1662,
49107,
61.82119196672108,
7.579598144332067,
0.7566025114886226,
6.822995632843444,
1566.694422193955,
1628.75,
1690.805577806045,
-0.07620024903274904,
1660.2000000000003,
1628.75,
1648.7340595892351,
63.99215547428829,
525745
],
[
1670,
1689,
1510,
1600,
129701,
51.31837091704781,
3.4611407995480477,
1.2975101691005078,
2.16363063044754,
1564.986206066689,
1628.0500000000002,
1691.1137939333114,
-0.0774715689730797,
1644.2,
1628.0500000000002,
1638.987247671388,
72.20700151183912,
396044
],
[
1664,
1664,
1577,
1624,
44974,
54.538107470097835,
2.1095159191668245,
1.4599113191137711,
0.6496046000530533,
1565.2683819632562,
1628.25,
1691.2316180367438,
-0.07736111535297877,
1635.2,
1628.25,
1635.9897981371105,
73.26364426099347,
441018
],
[
1624,
1673,
1607,
1625,
12433,
54.672628199953365,
1.1062825693620653,
1.38918556916343,
-0.2829029998013648,
1567.1944221939552,
1629.25,
1691.3055778060448,
-0.07617686396322819,
1632.8,
1629.25,
1633.7918385096884,
72.74481252806537,
453451
],
[
1673,
1673,
1592,
1592,
21830,
49.470439559278475,
-2.3248123066316566,
0.6463859940044127,
-2.971198300636069,
1563.5435074606116,
1627.75,
1691.9564925393884,
-0.07888986950009322,
1620.6000000000001,
1627.75,
1625.4334708077508,
73.3344687760607,
431621
],
[
1593,
1628,
1572,
1585,
37373,
48.41801278292726,
-5.54490302364502,
-0.5918718095254739,
-4.953031214119546,
1558.3754851160618,
1625.2,
1692.0245148839383,
-0.08223543549586299,
1605.2,
1625.2,
1617.3467766462009,
72.09629243491351,
394248
],
[
1585,
1608,
1571,
1580,
33107,
47.638433587788505,
-8.403436741833275,
-2.1541847959870344,
-6.2492519458462406,
1552.9703858105124,
1621.8,
1690.6296141894875,
-0.08488052064309722,
1601.2,
1621.8,
1609.8774213169609,
69.58941440384825,
361141
],
[
1580,
1650,
1580,
1585,
23657,
48.53088516701394,
-10.14840262654684,
-3.7530283620989957,
-6.395374264447844,
1550.794287231998,
1621,
1691.205712768002,
-0.08662025017643683,
1593.4,
1621,
1604.9019370535689,
69.61874194643052,
384798
],
[
1740,
2050,
1600,
1622,
4665497,
54.685808791915385,
-8.448322876660768,
-4.6920872650113505,
-3.7562356116494175,
1557.4035118487998,
1623.55,
1689.6964881512001,
-0.0814837709355427,
1592.8000000000002,
1623.55,
1608.3215496428552,
97.86026037882834,
5050295
]
] |
no news data
|
0
|
[
[
1063,
1125,
1054,
1071,
65242,
42.05542204291657,
-27.512137182630795,
-5.148857764903446,
-22.363279417727348,
922.9608233754026,
1173.85,
1424.7391766245971,
-0.4274637758224599,
1072.8,
1173.85,
1087.6911957348764,
80.94364801644075,
-3460945
],
[
1071,
1110,
1051,
1073,
123158,
42.28584471885436,
-27.79570360215166,
-9.67822693235309,
-18.11747666979857,
916.6580531294354,
1161.5,
1406.3419468705647,
-0.4215961203109163,
1076,
1161.5,
1084.7529565879013,
79.37624458669498,
-3337787
],
[
1077,
1089,
1069,
1083,
46335,
43.495741386360876,
-26.903390072122193,
-13.123259560306911,
-13.780130511815281,
910.5995801139336,
1152.0500000000002,
1393.5004198860668,
-0.41916656375342487,
1077,
1152.0500000000002,
1084.402365270321,
75.13508425907392,
-3291452
],
[
1083,
1109,
1067,
1085,
36833,
43.74972474848341,
-25.738148530678927,
-15.646237354381316,
-10.09191117629761,
905.7764610614499,
1143.2,
1380.6235389385502,
-0.4153665831675124,
1073.8000000000002,
1143.2,
1084.521892216257,
72.76829252628293,
-3254619
],
[
1085,
1091,
1071,
1074,
41088,
42.61514397481755,
-25.409390644583254,
-17.598868012421704,
-7.81052263216155,
899.4682614587382,
1135.85,
1372.2317385412616,
-0.4162199912686741,
1077.2,
1135.85,
1082.4175137730056,
68.99912877440559,
-3295707
],
[
1084,
1100,
1062,
1081,
106237,
43.6172108108812,
-24.30384653844453,
-18.93986371762627,
-5.363982820818261,
897.1355611621273,
1126.6999999999998,
1356.2644388378724,
-0.40749878199675615,
1079.2,
1126.6999999999998,
1082.1340110184044,
66.78490529051948,
-3189470
],
[
1081,
1091,
1067,
1089,
34901,
44.80349195272483,
-22.52253595342495,
-19.656398164786005,
-2.8661377886389445,
894.8316873913283,
1119.65,
1344.468312608672,
-0.4015867683806044,
1082.4,
1119.65,
1083.5072088147235,
63.728840626910944,
-3154569
],
[
1089,
1135,
1085,
1093,
104097,
45.421814173082105,
-20.551166851732432,
-19.83535190217529,
-0.7158149495571422,
898.495549353925,
1110.25,
1322.004450646075,
-0.3814536377321774,
1084.4,
1110.25,
1085.4057670517789,
62.74820915356016,
-3050472
],
[
1093,
1130,
1079,
1084,
76959,
44.221475816173665,
-19.490394286568744,
-19.76636037905398,
0.2759660924852376,
917.6760549649754,
1096.95,
1276.2239450350248,
-0.32685891797260536,
1084.2,
1096.95,
1085.1246136414231,
61.9090513568773,
-3127431
],
[
1094,
1094,
1029,
1032,
139603,
37.97688402363246,
-22.585340062733167,
-20.330156315789818,
-2.2551837469433487,
953.4839307065156,
1079.9999999999998,
1206.516069293484,
-0.23428901721015594,
1075.8000000000002,
1079.9999999999998,
1074.4996909131387,
62.12983340281464,
-3267034
]
] |
no news data
|
0
|
[
[
15520,
15520,
14960,
15160,
12661,
40.6972824755607,
-533.0564160866052,
-504.734748092042,
-28.321667994563143,
14656.072300965518,
16226.5,
17796.927699034484,
-0.19356333146821353,
15504,
16226.5,
15656.380458114449,
631.0200444927411,
307096
],
[
15170,
15170,
14590,
15000,
11459,
39.286255288012484,
-556.4816276486617,
-515.084124003366,
-41.39750364529573,
14554.656288676852,
16103.5,
17652.34371132315,
-0.1923611278694878,
15330,
16103.5,
15525.10436649156,
627.3757556004025,
295637
],
[
14990,
15560,
14860,
15490,
25651,
45.51637957441408,
-529.4047235716553,
-517.9482439170239,
-11.45647965463138,
14626.797514643578,
15991,
17355.20248535642,
-0.17062128514244534,
15362,
15991,
15518.083493193248,
632.5632016289452,
321288
],
[
15430,
15740,
15400,
15640,
5149,
47.29919666287488,
-490.1917107070876,
-512.3969372750366,
22.205226567949012,
14690.1677219911,
15906.5,
17122.8322780089,
-0.1529352501189954,
15300,
15906.5,
15542.466794554599,
611.6658300840206,
326437
],
[
15460,
15640,
15450,
15600,
7717,
46.858858877868336,
-457.07391760000974,
-501.33233334003125,
44.25841574002152,
14845.691778495406,
15812,
16778.308221504594,
-0.12222466753157023,
15378,
15812,
15553.97343564368,
581.5468422208763,
318720
],
[
15700,
15700,
15500,
15600,
9798,
46.85885887786833,
-425.9181091246628,
-486.2494884969576,
60.331379372294805,
14853.19707295627,
15767,
16680.80292704373,
-0.1159133540995407,
15466,
15767,
15563.178748514945,
554.2934963479566,
318720
],
[
15510,
15720,
15400,
15620,
5722,
47.14419989908095,
-395.05907844882495,
-468.0114064873311,
72.95232803850615,
14871.30846847048,
15724.5,
16577.69153152952,
-0.10851747674387346,
15590,
15724.5,
15574.542998811958,
537.558246608817,
324442
],
[
15500,
15800,
15490,
15800,
24442,
49.75888731771739,
-352.0207030936963,
-444.8132658086041,
92.79256271490783,
14916.604555310969,
15689.5,
16462.39544468903,
-0.09852391021881272,
15652,
15689.5,
15619.634399049566,
521.3040861367587,
348884
],
[
15740,
15820,
15570,
15660,
13831,
47.77915792459396,
-325.45763746681405,
-420.9421401402461,
95.48450267343208,
15066.92524947206,
15632,
16197.07475052794,
-0.07229717893141499,
15656,
15632,
15627.707519239653,
501.9252228412759,
335053
],
[
15660,
15790,
15160,
15550,
16728,
46.22303825589272,
-309.71212864271365,
-398.69613784073965,
88.984009198026,
15059.759683898026,
15625.5,
16191.240316101974,
-0.07241244326286823,
15646,
15625.5,
15612.166015391724,
511.0734212097562,
318325
]
] |
no news data
|
0
|
[
[
5360,
5400,
5290,
5330,
55903,
47.5075318642286,
12.804192942949157,
10.376285489878146,
2.427907453071011,
5174.636863137805,
5307,
5439.363136862195,
-0.04988247102400398,
5328,
5307,
5328.135318002591,
139.89836644080188,
-75565
],
[
5330,
5370,
5180,
5300,
112092,
45.485970213944185,
9.892509401879579,
10.279530272278434,
-0.3870208703988549,
5175.331845542765,
5307.5,
5439.668154457235,
-0.04980429748741772,
5320,
5307.5,
5322.508254402072,
143.4770545521732,
-187657
],
[
5250,
5350,
5250,
5300,
64768,
45.485970213944185,
7.4985407084268445,
9.723332359508117,
-2.224791651081272,
5176.035092383978,
5308,
5439.964907616022,
-0.04972302472344468,
5314,
5308,
5318.006603521658,
140.3715506555894,
-187657
],
[
5310,
5380,
5310,
5330,
45389,
48.04975456528374,
7.930633148503148,
9.364792517307123,
-1.434159368803975,
5211.694816563151,
5317.5,
5423.305183436849,
-0.03979508544874429,
5318,
5317.5,
5320.405282817326,
136.05929703733304,
-142268
],
[
5330,
5400,
5330,
5380,
47489,
52.093648317585405,
12.167393514392643,
9.925312716724228,
2.2420807976684145,
5210.647840730774,
5320,
5429.352159269226,
-0.04110983431173907,
5328,
5320,
5332.3242262538615,
131.34077582038068,
-94779
],
[
5350,
5410,
5330,
5360,
75283,
50.40352754443517,
13.752691310864975,
10.690788435552378,
3.0619028753125974,
5224.462855060677,
5326.5,
5428.537144939323,
-0.03831301790643886,
5334,
5326.5,
5337.85938100309,
127.67357754749635,
-170062
],
[
5370,
5380,
5310,
5310,
38544,
46.35451005171709,
10.849403928491483,
10.7225115341402,
0.12689239435128385,
5223.731004852785,
5326,
5428.268995147215,
-0.038403678237782506,
5336,
5326,
5332.287504802472,
123.55403629410375,
-208606
],
[
5310,
5330,
5250,
5280,
34769,
44.067124531589485,
6.057946247958171,
9.789598476903794,
-3.7316522289456238,
5225.29151273368,
5326.5,
5427.70848726632,
-0.038001872624169694,
5332,
5326.5,
5321.8300038419775,
120.44303370166777,
-243375
],
[
5310,
5410,
5280,
5330,
89798,
48.6179697615849,
6.223522751837663,
9.076383331890568,
-2.852860580052905,
5234.940045378389,
5321,
5407.059954621611,
-0.03234728608216907,
5332,
5321,
5323.464003073582,
121.12567415154865,
-153577
],
[
5360,
5440,
5240,
5290,
85882,
45.43323512066066,
3.091441405853402,
7.879394946683135,
-4.787953540829733,
5239.94220525181,
5322.5,
5405.05779474819,
-0.03102218684760535,
5314,
5322.5,
5316.771202458865,
126.75955456929518,
-239459
]
] |
no news data
|
0
|
[
[
10960,
11010,
10760,
10860,
20012,
33.99874401357603,
-264.3569880067953,
-243.49411848951405,
-20.86286951728124,
10893.97491322413,
11413.5,
11933.02508677587,
-0.09103694515720323,
11102,
11413.5,
11174.288131045494,
269.6632451291564,
-27404
],
[
10770,
10980,
10610,
10920,
21094,
36.885672326861744,
-270.4639151436677,
-248.8880778203448,
-21.5758373233229,
10838.8608620382,
11369.5,
11900.1391379618,
-0.0933443226108096,
11034,
11369.5,
11123.430504836395,
276.8301561913595,
-6310
],
[
10920,
10930,
10780,
10790,
13103,
33.46971383970309,
-282.5367051780413,
-255.61780329188412,
-26.918901886157187,
10774.720212048196,
11317,
11859.279787951804,
-0.09583454766312696,
10946,
11317,
11056.744403869116,
267.77085932054814,
-19413
],
[
10730,
10840,
10730,
10810,
6601,
34.47509925049871,
-287.1802107015192,
-261.93028477381114,
-25.249925927708034,
10720.21491439372,
11271,
11821.78508560628,
-0.09773491005346102,
10868,
11271,
11007.395523095292,
256.50151222622327,
-12812
],
[
10770,
10900,
10770,
10790,
5433,
33.92303131458542,
-289.1410174711782,
-267.37243131328455,
-21.76858615789365,
10679.198419507791,
11223.5,
11767.801580492209,
-0.09699319828791532,
10834,
11223.5,
10963.916418476234,
247.4656899243502,
-18245
],
[
10800,
10830,
10610,
10800,
13590,
34.48792025671122,
-286.58448696340565,
-271.2148424433088,
-15.36964452009687,
10640.423097318238,
11182.5,
11724.576902681762,
-0.09695093273986347,
10822,
11182.5,
10931.133134780988,
245.50385492975377,
-4655
],
[
10830,
10830,
10660,
10750,
5665,
32.97020834952946,
-285.3041911300952,
-274.03271218066607,
-11.271478949429138,
10591.75122184833,
11145,
11698.24877815167,
-0.09928197005862184,
10788,
11145,
10894.906507824791,
240.11072243477136,
-10320
],
[
10780,
10880,
10710,
10760,
5932,
33.59958095405904,
-280.2520597378443,
-275.27658169210173,
-4.975478045742591,
10558.920637811525,
11106.5,
11654.079362188475,
-0.09860520635456264,
10782,
11106.5,
10867.925206259833,
235.10281368943055,
-4388
],
[
10910,
10930,
10700,
10720,
7577,
32.2934142646061,
-276.29096466143346,
-275.47945828596806,
-0.8115063754653988,
10533.368944711308,
11065,
11596.631055288692,
-0.09609237330116432,
10764,
11065,
10838.340165007867,
234.73832699732836,
-11965
],
[
10700,
10720,
10540,
10600,
26037,
28.6900955619522,
-279.61157718377217,
-276.3058820655289,
-3.30569511824325,
10471.996038497367,
11030,
11588.003961502633,
-0.1011793221219642,
10726,
11030,
10790.672132006293,
230.8284464975192,
-38002
]
] |
no news data
|
0
|
[
[
816,
824,
810,
819,
240477,
30.149524973290085,
-20.98265753049509,
-17.890383099023683,
-3.092274431471406,
807.9173818720934,
863.15,
918.3826181279065,
-0.1279791881547971,
831,
863.15,
838.3022348269112,
17.005520991830927,
8261674
],
[
807,
816,
801,
814,
458169,
28.602057196736972,
-21.844194403508936,
-18.681145359920734,
-3.1630490435882024,
804.379867539451,
858.1,
911.8201324605491,
-0.12520716107807728,
824,
858.1,
833.4417878615291,
17.076555206700146,
7803505
],
[
814,
823,
806,
818,
227015,
31.62555478348204,
-21.951162672639498,
-19.335148822464486,
-2.616013850175012,
802.2925324447924,
853.6500000000001,
905.0074675552078,
-0.1203244129449017,
819.6,
853.6500000000001,
830.3534302892233,
17.071086977650136,
8030520
],
[
818,
824,
814,
817,
278204,
31.269051667707927,
-21.864586100902443,
-19.841036278152078,
-2.0235498227503648,
800.0780427321209,
849.65,
899.221957267879,
-0.11668794743218748,
816.8000000000001,
849.65,
827.6827442313787,
16.566009336389413,
7752316
],
[
820,
821,
813,
818,
364391,
32.093420785371094,
-21.467814301383214,
-20.166391882798308,
-1.301422418584906,
797.8617674157073,
846.2499999999999,
894.6382325842925,
-0.11435919074574326,
817.2,
846.2499999999999,
825.7461953851031,
15.954151526647312,
8116707
],
[
819,
820,
812,
815,
223132,
30.896183717347753,
-21.15162198778387,
-20.363437903795422,
-0.7881840839884475,
796.5135823182485,
842.6,
888.6864176817515,
-0.10939097479646695,
816.4000000000001,
842.6,
823.5969563080826,
15.385997846172504,
7893575
],
[
815,
815,
803,
803,
459724,
26.618638090619637,
-21.620113799205797,
-20.614773082877498,
-1.0053407163282984,
793.0971376706285,
838.6999999999999,
884.3028623293714,
-0.10874654186090717,
814.2,
838.6999999999999,
819.4775650464661,
15.144140857160183,
7433851
],
[
803,
856,
803,
824,
2433120,
41.80346016793819,
-20.065569049758892,
-20.50493227625378,
0.439363226494887,
794.6297501381856,
835.8000000000002,
876.9702498618148,
-0.09851698937979077,
815.4000000000001,
835.8000000000002,
820.382052037173,
17.848130795934456,
9866971
],
[
824,
825,
814,
819,
284284,
39.69716687053196,
-19.01781382953982,
-20.20750858691099,
1.1896947573711714,
796.4183967831048,
832.8000000000001,
869.1816032168954,
-0.0873717656505651,
815.8,
832.8000000000001,
820.1056416297386,
17.35897859622485,
9582687
],
[
818,
818,
807,
808,
295496,
35.463683819017085,
-18.857688641852064,
-19.937544597899205,
1.0798559560471404,
793.86370541297,
830.5500000000001,
867.2362945870301,
-0.08834216985619175,
813.8000000000001,
830.5500000000001,
817.6845133037909,
16.97619441078022,
9287191
]
] |
no news data
|
0
|
[
[
9890,
9960,
9780,
9940,
40654,
41.724123256304864,
-205.03637953732868,
-175.90485658394687,
-29.13152295338182,
9914.779856111885,
10405,
10895.220143888115,
-0.09422780276561553,
10116,
10405,
10198.320454297636,
272.58724582891927,
32357
],
[
9940,
9940,
9590,
9760,
74318,
37.56262609335251,
-229.33961747444482,
-186.59180876204647,
-42.74780871239835,
9816.80609372794,
10354.5,
10892.19390627206,
-0.10385704887190292,
10020,
10354.5,
10110.65636343811,
278.11672826971073,
-41961
],
[
9760,
9960,
9730,
9850,
21036,
40.744936498447224,
-238.58757178444102,
-196.9909613665254,
-41.59661041791563,
9792.042272790757,
10300,
10807.957727209243,
-0.09863256839014425,
9940,
10300,
10058.525090750489,
274.67981910758857,
-20925
],
[
9930,
10000,
9800,
9920,
25350,
43.1710320059884,
-237.53012776196738,
-205.09879464561382,
-32.43133311635356,
9751.60101498013,
10266,
10780.39898501987,
-0.10021410189360422,
9894,
10266,
10030.820072600392,
269.3455463141894,
4425
],
[
9880,
9980,
9870,
9900,
18189,
42.63393286013641,
-235.5901915305476,
-211.1970740226006,
-24.39311750794701,
9714.20827154056,
10232.5,
10750.79172845944,
-0.10130304978440079,
9874,
10232.5,
10004.656058080314,
257.96372157746157,
-13764
],
[
9900,
10010,
9820,
9900,
25646,
42.63393286013642,
-231.38550996427148,
-215.23476121093478,
-16.1507487533367,
9675.78945345836,
10206.5,
10737.21054654164,
-0.10399462039712747,
9866,
10206.5,
9983.72484646425,
253.10917003621432,
-13764
],
[
9900,
10030,
9880,
10010,
25438,
46.851707793267316,
-216.67944309651466,
-215.52369758805077,
-1.1557455084638946,
9658.803243142498,
10185.5,
10712.196756857502,
-0.103420893791665,
9916,
10185.5,
9988.979877171401,
245.74422931934188,
11674
],
[
10000,
10440,
9950,
10340,
118466,
57.053226008913185,
-176.36352810785502,
-207.69166369201162,
31.3281355841566,
9668.033782108543,
10176.5,
10684.966217891457,
-0.09992948811309524,
10014,
10176.5,
10059.18390173712,
263.19107008224603,
130140
],
[
10350,
10390,
10210,
10310,
25277,
56.00087099339128,
-145.16030664257778,
-195.18539228212487,
50.025085639547086,
9675.46199719156,
10168,
10660.53800280844,
-0.09688001628804879,
10092,
10168,
10109.347121389696,
257.248850790657,
104863
],
[
10300,
10650,
10300,
10420,
95777,
58.98796892226083,
-110.2841609744246,
-178.20514602058483,
67.92098504616024,
9673.78925710468,
10179,
10684.21074289532,
-0.09926529971418026,
10196,
10179,
10171.477697111757,
263.87393287703867,
200640
]
] |
no news data
|
0
|
[
[
1766,
1766,
1661,
1717,
107434,
39.22163164190319,
-73.04732730875435,
-75.99600944752598,
2.9486821387716304,
1735.3409645655058,
1845.2999999999997,
1955.2590354344936,
-0.11917740793853998,
1786.4,
1845.2999999999997,
1802.5462799672457,
88.92939468082791,
229015
],
[
1717,
1717,
1650,
1697,
54458,
37.38297256565862,
-77.25329695514483,
-76.24746694904975,
-1.0058300060950813,
1712.65713374661,
1833.6499999999996,
1954.6428662533892,
-0.13196942301245015,
1762.2000000000003,
1833.6499999999996,
1781.4370239737968,
87.36300934648307,
174557
],
[
1685,
1700,
1670,
1698,
29171,
37.54063484709939,
-79.58842078687371,
-76.91565771661455,
-2.6727630702591654,
1700.042284439876,
1820.6499999999996,
1941.2577155601232,
-0.1324886337957582,
1739.4,
1820.6499999999996,
1764.7496191790374,
83.26565153601999,
203728
],
[
1698,
1708,
1660,
1707,
41055,
39.028586486114996,
-79.79299449222367,
-77.49112507173638,
-2.301869420487293,
1688.857647249147,
1809.9499999999996,
1931.0423527508522,
-0.13380740103411984,
1717.0000000000005,
1809.9499999999996,
1753.1996953432301,
80.74667642630428,
244783
],
[
1705,
1707,
1679,
1683,
19319,
36.52946171758745,
-80.95848107627626,
-78.18459627264436,
-2.7738848036319013,
1672.302681259639,
1799.4999999999998,
1926.6973187403605,
-0.14136962349581636,
1700.4,
1799.4999999999998,
1739.1597562745842,
76.97905668156825,
225464
],
[
1692,
1693,
1659,
1660,
31159,
34.26503840766273,
-82.78376565265603,
-79.10443014864668,
-3.6793355040093445,
1650.3767581638558,
1791.55,
1932.723241836144,
-0.15759899733319654,
1689,
1791.55,
1723.3278050196675,
73.90912406145624,
194305
],
[
1660,
1660,
1634,
1640,
19745,
32.38508850818219,
-84.8658687748607,
-80.25671787388949,
-4.6091509009712155,
1626.9858839565463,
1781.8,
1936.6141160434536,
-0.1737727197704048,
1677.6,
1781.8,
1706.6622440157341,
70.48704377135223,
174560
],
[
1640,
1643,
1580,
1608,
81864,
29.587946337065034,
-88.08272029482328,
-81.82191835807626,
-6.260801936747015,
1600.960456194199,
1769.05,
1937.139543805801,
-0.1900336833959481,
1659.6,
1769.05,
1686.9297952125876,
69.95225493054136,
92696
],
[
1651,
1651,
1570,
1612,
45203,
30.397211394527492,
-89.28016555639147,
-83.31356779773931,
-5.966597758652156,
1579.2609969748619,
1757.6,
1935.939003025138,
-0.2029346871018867,
1640.6000000000001,
1757.6,
1671.9438361700702,
70.74137957835984,
137899
],
[
1611,
1624,
1578,
1594,
37066,
28.793467754435515,
-90.63679457264698,
-84.77821315272085,
-5.858581419926125,
1557.2226362986703,
1745.3000000000002,
1933.37736370133,
-0.21552439546362215,
1622.8,
1745.3000000000002,
1656.355068936056,
68.97413817990558,
100833
]
] |
no news data
|
0
|
[
[
44900,
45500,
43500,
44100,
37145,
50.12258330281983,
1205.4133909925004,
1235.2811551538773,
-29.867764161376954,
39777.70556455929,
44235,
48692.29443544071,
-0.2015279500594872,
46120,
44235,
45488.352247030096,
2464.701235836889,
1166528
],
[
42350,
43400,
42000,
42800,
54555,
46.578070088058816,
919.0002032568664,
1172.0249647744752,
-253.0247615176088,
39880.46474465303,
44272.5,
48664.53525534697,
-0.19840918201352853,
45410,
44272.5,
44950.68179762408,
2438.6511475628254,
1111973
],
[
43000,
43400,
42450,
42450,
21489,
45.64223477378776,
656.2092418884204,
1068.8618201972643,
-412.6525783088439,
40054.107082144335,
44325,
48595.892917855665,
-0.19270808428000744,
44350,
44325,
44450.54543809927,
2332.3189227369094,
1090484
],
[
42500,
43250,
41750,
42100,
43144,
44.67557690141551,
414.92049162096373,
938.0735544820043,
-523.1530628610406,
40122.391676625484,
44345,
48567.608323374516,
-0.19044349186490092,
43250,
44345,
43980.43635047942,
2272.867571112845,
1047340
],
[
42700,
43100,
42200,
43050,
20087,
47.90092189063067,
296.93163609379553,
809.8451708043626,
-512.9135347105671,
40498.22516462444,
44452.5,
48406.77483537556,
-0.17791012138239962,
42900,
44452.5,
43794.34908038354,
2181.948458890499,
1067427
],
[
42200,
43300,
42200,
42250,
34029,
45.49556560397598,
137.2887249418127,
675.3338816318526,
-538.0451566900399,
40365.47162732029,
44405,
48444.52837267971,
-0.18194024874134504,
42530,
44405,
43485.47926430683,
2104.666426112606,
1033398
],
[
42650,
43050,
41850,
42250,
23319,
45.49556560397598,
10.647826176682429,
542.3966705408186,
-531.7488443641362,
40312.173083826965,
44387.5,
48462.826916173035,
-0.18362498073435246,
42420,
44387.5,
43238.383411445466,
2040.0473956759915,
1033398
],
[
42400,
42400,
39100,
39750,
169724,
38.49055081119737,
-288.1237933820594,
376.292577756243,
-664.4163711383023,
39568.47482718992,
44127.5,
48686.52517281008,
-0.2066296605432022,
41880,
44127.5,
42540.70672915637,
2130.0440102705634,
863674
],
[
39800,
39900,
38800,
39350,
60669,
37.49577104568264,
-550.8294919721666,
190.8681638105611,
-741.6976557827277,
38843.167617811836,
43872.5,
48901.832382188164,
-0.22927038040632122,
41330,
43872.5,
41902.5653833251,
2056.4694381083805,
803005
],
[
39050,
39300,
38000,
38400,
33042,
35.17087124200885,
-826.1592616143025,
-12.537321274411624,
-813.6219403398909,
38161.16309589187,
43697.5,
49233.83690410813,
-0.25339375955641086,
40400,
43697.5,
41202.05230666008,
2006.0073353863534,
769963
]
] |
no news data
|
0
|
[
[
10320,
10660,
10240,
10300,
26720,
59.97262744408634,
139.80326788310776,
-68.52629357615695,
208.3295614592647,
8304.647928893584,
9441.5,
10578.352071106416,
-0.2408202237158112,
10232,
9441.5,
9992.340564615039,
415.6273593680874,
-42169
],
[
10110,
10200,
9780,
10020,
39360,
54.6596070308753,
140.72524453514598,
-26.67598595389636,
167.40123048904235,
8323.39190368311,
9482.5,
10641.60809631689,
-0.24447310230780694,
10280,
9482.5,
9997.87245169203,
423.0825479846526,
-81529
],
[
10020,
10120,
9820,
9860,
22281,
51.83376550480811,
127.08035166098489,
4.075281569079891,
123.005070091905,
8380.977365887886,
9526.5,
10672.022634112114,
-0.24049181422602514,
10238,
9526.5,
9970.297961353624,
414.2909374143203,
-103810
],
[
9850,
10040,
9730,
9840,
21692,
51.47552328738241,
113.3462577947812,
25.929476814220152,
87.41678098056104,
8450.907898523754,
9571,
10691.092101476246,
-0.23405957611038475,
10064,
9571,
9944.238369082901,
406.84158474186887,
-125502
],
[
9940,
10240,
9760,
10120,
18922,
56.05471674819445,
123.63041493328456,
45.469664438033035,
78.16075049525152,
8506.975009110241,
9624.5,
10742.024990889759,
-0.2322250487588464,
10028,
9624.5,
9979.39069526632,
412.0671858317354,
-106580
],
[
10010,
10340,
9580,
10100,
35168,
55.65074059700474,
128.68346779184867,
62.11242510879617,
66.5710426830525,
8612.881511975616,
9687,
10761.118488024384,
-0.22176494023420742,
9988,
9687,
10003.512556213056,
436.91952970089716,
-141748
],
[
10010,
10100,
9830,
10100,
25650,
55.65074059700475,
131.17593407372078,
75.9251269017811,
55.250807171939684,
8734.37224871177,
9749,
10763.62775128823,
-0.20815011822509585,
10004,
9749,
10022.810044970445,
424.99670615083306,
-141748
],
[
10190,
10250,
10000,
10200,
17663,
57.42979283180294,
139.6110465843194,
88.66231083828876,
50.94873574603065,
8758.409309435488,
9784.5,
10810.590690564512,
-0.20973799183698943,
10072,
9784.5,
10058.248035976358,
412.49694142577357,
-124085
],
[
10200,
10280,
10000,
10150,
13414,
56.215528293879174,
140.64013990077729,
99.05787665078648,
41.5822632499908,
8828.604973339512,
9831,
10833.395026660488,
-0.20392534363960693,
10134,
9831,
10076.598428781086,
403.0328741810755,
-137499
],
[
10150,
10300,
9890,
10040,
26656,
53.53381926179127,
131.06874418118605,
105.4600501568664,
25.608694024319647,
9001.011236025983,
9891,
10780.988763974017,
-0.17995930926580067,
10118,
9891,
10069.278743024868,
403.5305260252844,
-164155
]
] |
no news data
|
0
|
[
[
2125,
2195,
2035,
2055,
4489511,
18.541639982547537,
-229.59953855803997,
-169.40937864589614,
-60.19015991214383,
2281.7886042648615,
2899.5,
3517.2113957351385,
-0.426081321424479,
2594,
2899.5,
2643.688067016627,
270.6254121725115,
47468221
],
[
2015,
2055,
1921,
2000,
2419915,
18.02486302752806,
-270.16254054346746,
-189.5600110254104,
-80.60252951805705,
2144.37811961603,
2827,
3509.62188038397,
-0.48293023019736125,
2412,
2827,
2514.9504536133018,
260.8664541601893,
45048306
],
[
1981,
2050,
1971,
1985,
1451742,
17.87851071591328,
-300.06047610990254,
-211.66010404230883,
-88.40037206759371,
2014.5117535418267,
2764,
3513.4882464581733,
-0.5423214518510661,
2216,
2764,
2408.9603628906416,
247.8759931487472,
43596564
],
[
1970,
2040,
1940,
1960,
1113401,
17.621702501470295,
-322.059593991185,
-233.74000203208408,
-88.31959195910093,
1890.7155113340564,
2711.75,
3532.7844886659436,
-0.6055384815458237,
2030,
2711.75,
2319.1682903125134,
237.31342220955096,
42483163
],
[
1966,
1996,
1876,
1919,
1471867,
17.1857153236115,
-338.8958305763358,
-254.77116774093446,
-84.12466283540135,
1778.3581550515328,
2655.2,
3532.041844948467,
-0.6604714107776944,
1983.8,
2655.2,
2239.134632250011,
228.9338920517259,
41011296
],
[
1930,
1950,
1858,
1867,
980062,
16.623938340152755,
-352.3727016265093,
-274.2914745180494,
-78.08122710845987,
1667.4879141415145,
2604.2999999999997,
3541.112085858485,
-0.7194348468751568,
1946.2,
2604.2999999999997,
2164.7077058000086,
219.15289976231693,
40031234
],
[
1855,
1876,
1800,
1800,
1302746,
15.902629251035721,
-364.26058975269643,
-292.28529756497886,
-71.97529218771757,
1557.2902122295982,
2551.0499999999997,
3544.8097877704013,
-0.7790986360678165,
1906.2,
2551.0499999999997,
2091.766164640007,
208.92769263643714,
38728488
],
[
1801,
1830,
1775,
1803,
1055605,
16.078216641648176,
-369.18402814497813,
-307.6650436809787,
-61.5189844639994,
1460.8834723221241,
2502.45,
3544.0165276778753,
-0.8324374334575121,
1869.8000000000002,
2502.45,
2034.0129317120059,
197.9328574481202,
39784093
],
[
1818,
1818,
1728,
1732,
1077765,
15.265847170174473,
-374.49801516861726,
-321.0316379785064,
-53.46637719011085,
1375.7529042262258,
2435.5499999999997,
3495.3470957737736,
-0.8702733228829415,
1824.2000000000003,
2435.5499999999997,
1973.6103453696048,
190.22336763039732,
38706328
],
[
1732,
1741,
1670,
1676,
993201,
14.637642423335938,
-378.8608481339347,
-332.59748000959206,
-46.26336812434266,
1285.4966491698124,
2375.3500000000004,
3465.2033508301884,
-0.9176360122341447,
1775.6000000000001,
2375.3500000000004,
1914.088276295684,
181.70741279965466,
37713127
]
] |
no news data
|
0
|
[
[
1107,
1107,
1032,
1056,
993517,
56.02397010568119,
11.709958862255235,
-21.174385007361906,
32.88434386961714,
737.5205648598435,
920.5,
1103.4794351401565,
-0.39756531263477785,
1024.8,
920.5,
991.8285213213464,
95.56722946737231,
19679574
],
[
1065,
1067,
955,
1020,
925363,
52.78784766122262,
14.438818176404993,
-14.051744370608526,
28.490562547013518,
738.0198378921206,
926.1500000000001,
1114.2801621078795,
-0.40626283454705925,
1069.8000000000002,
926.1500000000001,
997.4628170570772,
96.74099879113143,
18754211
],
[
1020,
1025,
968,
998,
622065,
50.85460567523851,
14.657282674084627,
-8.309938961669896,
22.967221635754523,
742.1951611618174,
931.85,
1121.5048388381826,
-0.4070501450623655,
1062.8000000000002,
931.85,
997.5702536456619,
93.90235602033633,
18132146
],
[
1051,
1051,
959,
981,
674529,
49.35057933209377,
13.305284401052063,
-3.986894289125505,
17.29217869017757,
748.5024660321425,
937.25,
1125.9975339678576,
-0.4027688108143133,
1033,
937.25,
994.2562029165296,
93.76647344745516,
17457617
],
[
967,
1000,
960,
980,
485651,
49.258292387836775,
12.014627242396386,
-0.7865899828211265,
12.801217225217513,
754.5931182632568,
942.25,
1129.9068817367433,
-0.39831654388271326,
1007.0000000000001,
942.25,
991.4049623332237,
89.92601105835122,
16971966
],
[
959,
978,
953,
963,
282638,
47.627715194553495,
9.510384428721409,
1.2728048994873806,
8.237579529234027,
763.3365024765708,
947.3,
1131.2634975234291,
-0.3883954344419491,
988.4000000000001,
947.3,
985.7239698665791,
85.4312959827547,
16689328
],
[
970,
976,
922,
936,
374346,
45.07558453560757,
5.286144225087469,
2.0754727646073983,
3.2106714604800706,
773.1094157562152,
951.55,
1129.9905842437847,
-0.3750524601834581,
971.6000000000001,
951.55,
975.7791758932633,
83.18620341255794,
16314982
],
[
916,
964,
916,
947,
227182,
46.337208761191945,
2.793806239618334,
2.2191394596095857,
0.5746667800087484,
776.1112222178599,
953.4499999999999,
1130.78877778214,
-0.3719938702231686,
961.4000000000001,
953.4499999999999,
970.0233407146106,
80.67290316880381,
16542164
],
[
961,
961,
918,
921,
203336,
43.77755387876338,
-1.2647925380525749,
1.5223530600771538,
-2.7871455981297286,
774.1221908661885,
952.0499999999998,
1129.9778091338112,
-0.3737782871357836,
949.4000000000001,
952.0499999999998,
960.2186725716886,
77.98198151388925,
16338828
],
[
916,
917,
895,
900,
240883,
41.77053167392243,
-6.105406480238571,
-0.0031988479859910157,
-6.10220763225258,
772.5898848325645,
951.2999999999998,
1130.0101151674353,
-0.3757176814200261,
933.4000000000001,
951.2999999999998,
948.1749380573509,
74.26898283432574,
16097945
]
] |
no news data
|
0
|
[
[
87200,
88200,
85000,
85600,
48517,
59.8628714416852,
3147.4089387157,
3456.606094280409,
-309.19715556470874,
76145.56859438689,
84365,
92584.43140561311,
-0.1948540604661438,
87740,
84365,
86830.94406809313,
3086.2661473431085,
907133
],
[
83000,
84500,
80900,
84000,
91527,
55.09894294897815,
2731.7585565016198,
3311.6365867246514,
-579.8780302230316,
77150.751580805,
84695,
92239.248419195,
-0.1781509751271033,
87040,
84695,
86264.75525447451,
3201.5328511043153,
815606
],
[
84300,
84400,
81100,
81700,
41214,
49.05545656393128,
2191.499612527594,
3087.60919188524,
-896.109579357646,
77838.5909277829,
84875,
91911.4090722171,
-0.16580639934532182,
85580,
84875,
85351.80420357961,
3208.5662188825786,
774392
],
[
81600,
84200,
81600,
84000,
107185,
54.43738153608456,
1926.7212420348224,
2855.4316019151565,
-928.7103598803342,
78817.36232852774,
85160,
91502.63767147226,
-0.1489581416503583,
84660,
85160,
85081.44336286369,
3165.097203248109,
881577
],
[
84600,
85500,
82500,
83700,
27090,
53.64137258959819,
1673.3852396027796,
2619.0223294526813,
-945.6370898499017,
80458.90719154126,
85505,
90551.09280845874,
-0.11803035631737877,
83800,
85505,
84805.15469029096,
3153.304545873244,
854487
],
[
83000,
83300,
81600,
83000,
41764,
51.74024750528189,
1399.9922435138142,
2375.216312264908,
-975.2240687510939,
81384.85008513364,
85690,
89995.14991486636,
-0.10048196790445459,
83280,
85690,
84444.12375223277,
3078.068506882298,
812723
],
[
83000,
83000,
81000,
82000,
29514,
49.06496910543672,
1090.0690443727217,
2118.186858686471,
-1028.1178143137495,
81033.9629408651,
85590,
90146.0370591349,
-0.10646190113646234,
82880,
85590,
83955.29900178622,
3001.0636135335626,
783209
],
[
82000,
85800,
81200,
85000,
55480,
56.35574147348362,
1074.1455231724685,
1909.3785915836706,
-835.2330684112021,
80985.06974617527,
85475,
89964.93025382473,
-0.10505832708569121,
83540,
85475,
84164.23920142898,
3115.273355424022,
838689
],
[
84400,
87400,
84300,
86800,
40555,
60.05064162880193,
1193.0185988910962,
1766.106593045156,
-573.0879941540597,
80988.49995737975,
85465,
89941.50004262025,
-0.10475633399918671,
84100,
85465,
84691.39136114319,
3114.182401465164,
879244
],
[
85700,
89300,
85700,
87000,
29919,
60.45127785571489,
1288.5115374297457,
1670.587581922074,
-382.07604449232826,
81213.57218991489,
85640,
90066.42781008511,
-0.10337290542001654,
84760,
85640,
85153.11308891456,
3148.883658503367,
909163
]
] |
현대硏 “주택 공급 부족에 수도권 집값 상승할 것…실효성 있는 대책 필요”: “6·27 규제 지속성 짧아…수요-공급 균형 맞춰야"서울 시내 아파트 단지 전경./연합뉴스 수도권 주택가격이 공급 부족 등의 이유로 계속 오를 것이라는 분석이 나왔다.현대경제연구원은 23일 ‘신속한 공급 확대로 부동산시장 균형 달성 필요-수도권 부동산 경기 점검·시사점’ 보고서에서 “주택 매매가격이 일시적으로 조정받을 수 있으나, 향후 주택공급 부족과 가계대출 규제 약화 등에 상승할 것”이라고 전망했다.보고서에 따르면 2022년부터 시작된 주택건설 착공 감소로 준공 물량은 올해부터 줄어들 것으로 예상된다. 또 내년 수도권과 지방의 공동주택 입주 예정 물량도 올해보다 38.7%, 44.6% 축소될 것으로 전망했다.연구원은 공급이 부족한 상황에서 6·27 가계대출 규제와 같은 수요 억제 정책의 효과는 지속성이 짧다고 주장했다. 연구원은 2020∼2022년 15억원 초과 아파트를 대상으로 주택담보대출을 막았지만, 주택매매 가격이 오히려 오른 사례를 들었다.연구원은 “향후 부동산 경기는 공급과 정책에 좌우될 가능성이 크다”며 “일관되고 신뢰성 있는 부동산 정책을 통해 주택 수요와 공급의 균형을 맞추려고 노력해야 한다”고 했다.이어 “향후 주택공급 부족 현상이 발생할 가능성이 큰 만큼, 정부는 실효성 있는 주택공급 대책을 통해 부동산 시장을 안정시켜야 한다”며 “주택 매매시장 규제로 전월세 시장에서 풍선 효과가 나타날 수도 있는 만큼, 전월세 시장 모니터링도 강화해야 한다”고 했다.
|
0
|
[
[
3155,
3180,
3070,
3070,
28624,
46.51677806706268,
-98.91871715331308,
-107.46308856554512,
8.544371412232039,
3042.6844504228993,
3216.25,
3389.8155495771007,
-0.10793038450188927,
3155,
3216.25,
3169.9929449039255,
157.93227996085284,
1458189
],
[
3040,
3090,
2880,
3000,
59551,
43.2440721127871,
-106.5353804289116,
-107.27754693821842,
0.742166509306827,
3011.8958491651533,
3198.75,
3385.6041508348467,
-0.11682948078771187,
3121,
3198.75,
3135.9943559231406,
161.65140282079193,
1398638
],
[
3000,
3070,
2970,
2975,
17562,
42.10472808683422,
-113.28307524108823,
-108.4786525987924,
-4.804422642295833,
2977.8741358351326,
3182,
3386.1258641648674,
-0.1283003545976539,
3086,
3182,
3103.7954847385126,
157.24773119073535,
1381076
],
[
2910,
3035,
2910,
3000,
16351,
43.70209689321057,
-115.28445350998891,
-109.83981278103171,
-5.4446407289571965,
2952.3781158691236,
3170.25,
3388.1218841308764,
-0.13744776224643257,
3045,
3170.25,
3083.0363877908103,
154.94432181996854,
1397427
],
[
3060,
3060,
2830,
2995,
19985,
43.443926846110095,
-115.9375623701244,
-111.05936269885026,
-4.878199671274132,
2930.306676081255,
3156.75,
3383.193323918745,
-0.14346611161399866,
3008,
3156.75,
3065.4291102326483,
160.30544168997076,
1377442
],
[
3000,
3030,
2985,
3005,
17611,
44.15449619636666,
-114.33031076629777,
-111.71355231233977,
-2.616758453957999,
2912.135063670474,
3148.25,
3384.364936329526,
-0.14999757727596333,
2995,
3148.25,
3053.3432881861186,
152.06933871211572,
1395053
],
[
3020,
3050,
2970,
2980,
7131,
42.70979059296547,
-113.76246052664692,
-112.1233339552012,
-1.6391265714457148,
2891.430764601514,
3139,
3386.569235398486,
-0.15773764600094675,
2991,
3139,
3038.674630548895,
146.92152880410748,
1387922
],
[
2980,
3015,
2925,
2980,
9986,
42.70979059296547,
-112.02112531863986,
-112.10289222788894,
0.08176690924908314,
2872.8853191532107,
3130.25,
3387.6146808467893,
-0.1644371413444864,
2992,
3130.25,
3026.939704439116,
142.8557053180998,
1387922
],
[
2980,
3045,
2920,
2925,
19961,
39.41898722631266,
-113.76770171899125,
-112.4358541261094,
-1.331847592881843,
2881.6868970696714,
3103.5,
3325.3131029303286,
-0.14294383949110911,
2977,
3103.5,
3006.551763551293,
141.58029779537839,
1367961
],
[
2905,
2950,
2880,
2885,
15239,
37.17555021181805,
-117.03048719825256,
-113.35478074053803,
-3.6757064577145258,
2850.5852782069824,
3087.75,
3324.9147217930176,
-0.15361653099701572,
2955,
3087.75,
2982.2414108410344,
136.4674193814228,
1352722
]
] |
no news data
|
0
|
[
[
51700,
54800,
51700,
53100,
279666,
62.34840642144465,
1918.0457534508532,
1899.613119267679,
18.432634183174287,
45913.002518047426,
50247.5,
54581.997481952574,
-0.17252589609244537,
52380,
50247.5,
51863.22718461438,
2284.5608354970154,
1948386
],
[
51600,
52900,
50000,
52400,
209787,
59.53556193619647,
1852.0916330179316,
1890.1088220177296,
-38.01718899979801,
46300.06023243633,
50502.5,
54704.93976756367,
-0.166425019258994,
52760,
50502.5,
51970.5817476915,
2342.8064901043717,
1738599
],
[
53200,
54300,
51900,
52500,
193908,
59.81447997333067,
1787.2889274591653,
1869.5448431060167,
-82.25591564685146,
46827.88642796264,
50777.5,
54727.11357203736,
-0.15556549936634756,
52840,
50777.5,
52076.4653981532,
2346.8917408112025,
1932507
],
[
53000,
53900,
52100,
53600,
118427,
62.84810194704038,
1803.8988997141496,
1856.4156544276434,
-52.51675471349381,
47590.85629304303,
51140,
54689.14370695697,
-0.13880108357281865,
52640,
51140,
52381.172318522564,
2307.828045038974,
2050934
],
[
54800,
55400,
54000,
54500,
148892,
65.1651764154445,
1868.150030116616,
1858.762529565438,
9.387500551178164,
48536.65259576829,
51555,
54573.34740423171,
-0.11709232486593775,
53220,
51555,
52804.937854818054,
2271.5546132504755,
2199826
],
[
54200,
56000,
54200,
55400,
428252,
67.3576060829853,
1968.9946476100959,
1880.8089531743694,
88.18569443572642,
48299.36418835618,
51765,
55230.63581164382,
-0.13389880466121204,
53680,
51765,
53323.95028385444,
2237.8721408754413,
2628078
],
[
56500,
57700,
54400,
55600,
269859,
67.84197206315832,
2041.5196938216832,
1912.9511013038323,
128.5685925178509,
48142.84110297636,
51990,
55837.15889702364,
-0.14799611067603927,
54320,
51990,
53779.16022708356,
2313.7384165271956,
2897937
],
[
55100,
56100,
54700,
55100,
111533,
65.23580443908745,
2035.1900896419102,
1937.398898971448,
97.79119067046213,
48246.318645545965,
52235,
56223.681354454035,
-0.15272064150297826,
54840,
52235,
54043.328181666846,
2248.471386775253,
2786404
],
[
55100,
55500,
54200,
54300,
86494,
61.18576771481312,
1943.2202847758017,
1938.5631761323189,
4.657108643482843,
48470.2989639281,
52440,
56409.7010360719,
-0.15139973440396262,
54980,
52440,
54094.66254533348,
2180.7234305770207,
2699910
],
[
52900,
54600,
52700,
54000,
113315,
59.68923941069983,
1825.0875854103142,
1915.868057987918,
-90.78047257760386,
48816.39805600738,
52647.5,
56478.60194399262,
-0.145537848672496,
54880,
52647.5,
54075.73003626679,
2160.6717569643765,
2586595
]
] |
no news data
|
0
|
[
[
1293,
1309,
1284,
1294,
89579,
46.542410936530985,
-5.143470962374522,
-7.876796143810412,
2.73332518143589,
1259.1723959412336,
1296.9500000000003,
1334.727604058767,
-0.058256068558952386,
1302.8,
1296.9500000000003,
1302.8154696194674,
24.869113240655544,
-123958
],
[
1303,
1303,
1257,
1298,
119587,
48.482267735491604,
-5.1622945022440945,
-7.333895815497149,
2.1716013132530545,
1259.1311740912406,
1296.9000000000003,
1334.66882590876,
-0.058244777405751715,
1298.6,
1296.9000000000003,
1301.8523756955742,
26.378462294894433,
-4371
],
[
1296,
1306,
1287,
1299,
84295,
48.98071516620452,
-5.038440643141939,
-6.874804781026107,
1.8363641378841677,
1259.0958088767845,
1296.8500000000004,
1334.6041911232162,
-0.058224453287914285,
1295.3999999999999,
1296.8500000000004,
1301.2819005564593,
25.851429273830547,
79924
],
[
1299,
1307,
1287,
1297,
97670,
47.98084142555777,
-5.043530176402328,
-6.508549860101351,
1.4650196836990235,
1259.8812762005725,
1297.3500000000001,
1334.8187237994277,
-0.05776193594546977,
1296.2000000000003,
1297.3500000000001,
1300.4255204451676,
25.433470039985508,
-17746
],
[
1297,
1304,
1291,
1297,
50553,
47.98084142555778,
-4.990041575094892,
-6.20484820310006,
1.2148066280051673,
1260.8117694934747,
1297.9,
1334.9882305065255,
-0.05715113723172109,
1297.0000000000002,
1297.9,
1299.7404163561343,
24.5453650371294,
-17746
],
[
1297,
1318,
1287,
1309,
80138,
54.45105974624369,
-3.934003023357036,
-5.750679167151455,
1.8166761437944192,
1263.838215045138,
1299.6000000000001,
1335.3617849548623,
-0.055035064565808166,
1300.0000000000002,
1299.6000000000001,
1301.5923330849075,
25.00641039162016,
62392
],
[
1309,
1314,
1297,
1299,
70209,
48.9833264334382,
-3.8595112460880046,
-5.372445582938766,
1.512934336850761,
1265.1995426630497,
1300.3,
1335.4004573369502,
-0.053988244769592075,
1300.2,
1300.3,
1301.073866467926,
24.434523935075866,
-7817
],
[
1302,
1302,
1286,
1289,
84994,
44.20320002787591,
-4.554886506107096,
-5.208933767572432,
0.6540472614653368,
1266.5255089230889,
1300.7500000000002,
1334.9744910769116,
-0.05262270394297345,
1298.2,
1300.7500000000002,
1298.6590931743408,
23.832057939713305,
-92811
],
[
1285,
1297,
1278,
1285,
138785,
42.41997484734422,
-5.366876963317509,
-5.240522406721448,
-0.12635455659606087,
1267.3454077584163,
1301.0000000000002,
1334.6545922415842,
-0.05173649844978315,
1295.8,
1301.0000000000002,
1295.9272745394726,
23.4869109440195,
-231596
],
[
1285,
1289,
1259,
1263,
175303,
34.238758779631105,
-7.696876586906228,
-5.731793242758404,
-1.965083344147824,
1267.9375608794987,
1301.1000000000001,
1334.2624391205015,
-0.05097600356698394,
1289,
1301.1000000000001,
1289.3418196315783,
23.95213159087525,
-406899
]
] |
no news data
|
0
|
[
[
2385,
2385,
2335,
2375,
43806,
20.582407973730376,
-42.14405921266689,
-38.21160232223091,
-3.9324568904359793,
2388.271649883064,
2465.75,
2543.228350116936,
-0.062843637933234,
2418,
2465.75,
2428.591258622967,
51.228167215609865,
138619
],
[
2375,
2375,
2335,
2355,
7709,
18.71009940414137,
-45.76240362186536,
-39.7217625821578,
-6.040641039707559,
2369.8703967347706,
2457.5,
2545.1296032652294,
-0.07131605555664654,
2399,
2457.5,
2413.8730068983737,
50.42615527163773,
130910
],
[
2355,
2355,
2325,
2355,
5172,
18.71009940414137,
-48.07577996956388,
-41.39256605963902,
-6.683213909924859,
2355.0263890925344,
2449.5,
2543.9736109074656,
-0.07713705728309093,
2380,
2449.5,
2402.098405518699,
48.96714418080647,
130910
],
[
2355,
2365,
2345,
2350,
8192,
18.229303570688028,
-49.73924257850649,
-43.06190136341252,
-6.677341215093975,
2341.6527482390675,
2441.5,
2541.3472517609325,
-0.08179172784020686,
2364,
2441.5,
2391.678724414959,
46.898062453606016,
122718
],
[
2350,
2380,
2335,
2380,
10145,
29.87334307235505,
-48.08253388091407,
-44.06602786691283,
-4.016506014001237,
2334.7728106520576,
2436.5,
2538.2271893479424,
-0.08350272058111421,
2363,
2436.5,
2389.342979531967,
46.76248656406273,
132863
],
[
2385,
2385,
2320,
2340,
16148,
24.80206684168012,
-49.42747682290474,
-45.13831765811121,
-4.289159164793524,
2321.904371311379,
2429,
2536.095628688621,
-0.08818083877202242,
2356,
2429,
2379.474383625574,
48.06516609520111,
116715
],
[
2350,
2350,
2310,
2340,
16653,
24.80206684168012,
-49.917930958960824,
-46.09424031828114,
-3.8236906406796862,
2311.855734779384,
2421.25,
2530.644265220616,
-0.09036180916519652,
2353,
2421.25,
2371.579506900459,
47.48908280268674,
116715
],
[
2340,
2340,
2315,
2340,
10068,
24.80206684168012,
-49.73332458739287,
-46.822057172103484,
-2.9112674152893874,
2303.636422272271,
2413.75,
2523.863577727729,
-0.09123859366357666,
2350,
2413.75,
2365.2636055203675,
45.88271974535197,
116715
],
[
2340,
2340,
2320,
2340,
17335,
24.80206684168012,
-49.0219284320342,
-47.26203142408963,
-1.7598970079445735,
2299.525822410409,
2405.5,
2511.474177589591,
-0.0881098961459912,
2348,
2405.5,
2360.210884416294,
44.03395404925541,
116715
],
[
2325,
2340,
2310,
2315,
4468,
21.704616776953813,
-49.9002143110888,
-47.78966800148946,
-2.110546309599343,
2287.4275076345775,
2399,
2510.5724923654225,
-0.09301583356850561,
2335,
2399,
2351.1687075330356,
43.03152876002288,
112247
]
] |
no news data
|
0
|
[
[
6310,
6340,
6210,
6260,
14836,
48.26685078494889,
-12.287126865468053,
-4.456634717135057,
-7.830492148332996,
6213.991632615435,
6425.5,
6637.008367384565,
-0.06583405723587728,
6416,
6425.5,
6397.264630456237,
181.3123088317744,
1536003
],
[
6200,
6260,
6010,
6130,
26462,
43.03577296295974,
-33.363134404169614,
-10.23793465454197,
-23.125199749627644,
6160.537778768832,
6408.5,
6656.462221231168,
-0.07738541662828052,
6348,
6408.5,
6343.81170436499,
186.21857248664767,
1509541
],
[
6130,
6140,
6060,
6130,
8242,
43.03577296295974,
-49.49546926321909,
-18.089441576277395,
-31.406027686941698,
6116.321240259405,
6391,
6665.678759740595,
-0.08595799084355957,
6260,
6391,
6301.049363491992,
178.63153159474427,
1509541
],
[
6080,
6170,
6020,
6070,
13627,
40.6760641957531,
-66.35703681075665,
-27.742960623173246,
-38.61407618758341,
6063.963556703417,
6372.5,
6681.036443296583,
-0.09683372092478071,
6180,
6372.5,
6254.839490793594,
176.5864221951197,
1495914
],
[
6070,
6180,
6070,
6180,
5712,
46.47094482722969,
-70.0365323330634,
-36.201674965151284,
-33.83485736791212,
6043.153148504378,
6363.5,
6683.846851495622,
-0.1006825965256925,
6154,
6363.5,
6239.871592634876,
171.83024918118258,
1501626
],
[
6130,
6230,
6020,
6230,
9027,
48.913705628036084,
-68.13258686098925,
-42.58785734431888,
-25.544729516670373,
6031.647005180399,
6349.5,
6667.352994819601,
-0.10011906286151698,
6148,
6349.5,
6237.8972741079015,
174.55665995395526,
1510653
],
[
6200,
6200,
6100,
6130,
6948,
44.53626893266886,
-73.84165993146235,
-48.83861786174758,
-25.003042069714766,
6007.018194143073,
6331,
6654.981805856927,
-0.10234775102098473,
6148,
6331,
6216.3178192863215,
171.3740413858156,
1503705
],
[
6070,
6290,
6010,
6120,
12396,
44.11113843769541,
-78.27080082791235,
-54.72505445498054,
-23.545746372931816,
5993.26703047621,
6308,
6622.73296952379,
-0.09978851284837997,
6146,
6308,
6197.054255429058,
179.1330384296859,
1491309
],
[
6120,
6120,
5900,
6050,
25952,
41.149985505836796,
-86.43299610771919,
-61.06664278552827,
-25.366353322190918,
5964.286839097707,
6285.5,
6606.713160902293,
-0.10220767191227195,
6142,
6285.5,
6167.643404343246,
182.0521071132798,
1465357
],
[
6000,
6000,
5720,
5820,
45947,
33.251581320766746,
-110.19046538839211,
-70.89140730610104,
-39.29905808229107,
5878.369150535288,
6260,
6641.630849464712,
-0.12192678896636162,
6070,
6260,
6098.114723474598,
192.61981374804554,
1419410
]
] |
no news data
|
0
|
[
[
52600,
52900,
52100,
52500,
27604,
36.24192359996886,
-1443.701929377974,
-1256.5647036484484,
-187.13722572952565,
52160.95010203331,
55165,
58169.04989796669,
-0.10891144377654992,
53120,
55165,
53752.401427354744,
1443.6452127201142,
-151744
],
[
52900,
52900,
51600,
52700,
50964,
37.67194506840418,
-1451.583682305747,
-1295.5684993799082,
-156.01518292583887,
51893.529258831,
54945,
57996.470741169,
-0.11107364605219777,
52820,
54945,
53541.921141883795,
1433.3848403829631,
-100780
],
[
52700,
53300,
52500,
52500,
24584,
36.78347102701919,
-1457.170996624598,
-1327.888998828846,
-129.28199779575198,
51665.83387962794,
54710,
57754.16612037206,
-0.11128371852941173,
52720,
54710,
53333.536913507036,
1388.1430660698943,
-125364
],
[
51200,
52500,
50100,
52100,
114172,
35.005293560538455,
-1476.8514167134417,
-1357.681482405765,
-119.16993430767661,
51364.760468034205,
54485,
57605.239531965795,
-0.11453572660239682,
52440,
54485,
53086.82953080563,
1460.418561350616,
-239536
],
[
52300,
53000,
51700,
52300,
53122,
36.65419590313367,
-1459.485917732185,
-1378.0423694710491,
-81.4435482611359,
51133.78641240389,
54290,
57446.21358759611,
-0.11627237382929123,
52420,
54290,
52929.46362464451,
1448.960092682715,
-186414
],
[
52000,
52500,
51600,
51600,
53556,
33.45506807150786,
-1485.0886075020535,
-1399.4516170772501,
-85.63699042480334,
50785.063796469934,
54085,
57384.936203530066,
-0.12202777862734827,
52240,
54085,
52663.57089971561,
1409.7486574910924,
-239970
],
[
51800,
52400,
51600,
52000,
28115,
36.84701030366218,
-1456.3147763245797,
-1410.824248926716,
-45.490527397863616,
50607.375722171746,
53875,
57142.624277828254,
-0.12130391750638529,
52100,
53875,
52530.85671977249,
1366.1951819560145,
-211855
],
[
51700,
53100,
51600,
52700,
55809,
42.38197158909778,
-1361.3345407715678,
-1400.9263072956865,
39.59176652411861,
50624.7110559536,
53685,
56745.2889440464,
-0.11400908797788577,
52140,
53685,
52564.68537581799,
1375.7526689591564,
-156046
],
[
53200,
53600,
52400,
52700,
53664,
42.38197158909778,
-1271.4060423665578,
-1375.0222543098607,
103.61621194330291,
50634.391426041075,
53520,
56405.608573958925,
-0.10783290635123038,
52260,
53520,
52591.7483006544,
1363.1989068906453,
-156046
],
[
53100,
53100,
51600,
52100,
32304,
38.98536783145138,
-1234.3235317373692,
-1346.8825097953625,
112.55897805799327,
50489.8503073263,
53395,
56300.1496926737,
-0.10881729347967795,
52220,
53395,
52493.39864052352,
1372.9704135413135,
-188350
]
] |
no news data
|
0
|
[
[
650,
650,
639,
643,
81079,
44.6497239154008,
0.28348647517725567,
7.4625294724420455,
-7.17904299726479,
639.3377195438476,
678.5000000000001,
717.6622804561526,
-0.11543782006235084,
662.0000000000001,
678.5000000000001,
663.941055838097,
32.72978319868102,
-574395
],
[
642,
665,
631,
641,
71498,
44.21045039054214,
-1.8147034220539808,
5.60708289354284,
-7.421786315596821,
633.9223774936191,
676.0000000000001,
718.0776225063811,
-0.12449000741532831,
654.4000000000001,
676.0000000000001,
659.3528446704777,
32.82051297020381,
-645893
],
[
641,
665,
637,
641,
22509,
44.21045039054214,
-3.4379040147900923,
3.7980855118762533,
-7.235989526666346,
633.4983034067727,
671.8499999999999,
710.2016965932271,
-0.11416743794962327,
648.8000000000001,
671.8499999999999,
655.6822757363822,
32.47619061518925,
-645893
],
[
641,
648,
636,
645,
31936,
45.45516348384707,
-4.351375658503116,
2.1681932778003796,
-6.519568936303496,
630.6659826732712,
669.4499999999999,
708.2340173267287,
-0.11586830182008742,
644.0000000000001,
669.4499999999999,
653.5458205891058,
31.013605571247165,
-613957
],
[
652,
653,
647,
650,
18899,
47.045588666102276,
-4.618609844791081,
0.8108326532820876,
-5.429442498073168,
629.5578675644407,
667.15,
704.7421324355593,
-0.11269469365377885,
644,
667.15,
652.8366564712846,
29.36977660187237,
-595058
],
[
650,
662,
650,
662,
41345,
50.75668958988872,
-3.8180826705747677,
-0.11495041148928342,
-3.7031322590854843,
629.7273752461125,
667.2499999999999,
704.7726247538873,
-0.1124694634811162,
647.8000000000001,
667.2499999999999,
654.6693251770278,
28.129078273167202,
-553713
],
[
662,
662,
649,
649,
43915,
46.92041851342802,
-4.184415138974032,
-0.9288433569862331,
-3.2555717819877987,
627.788367431452,
665.8000000000001,
703.8116325685481,
-0.11418333604249943,
649.4000000000001,
665.8000000000001,
653.5354601416223,
27.04842982508383,
-597628
],
[
649,
649,
640,
644,
24117,
45.496117858474456,
-4.822602512916774,
-1.7075951881723412,
-3.1150073247444325,
625.8233872573961,
663.6500000000001,
701.4766127426041,
-0.1139956686283552,
650,
663.6500000000001,
651.6283681132979,
25.759256266149272,
-621745
],
[
644,
644,
640,
644,
19931,
45.496117858474456,
-5.267648432525334,
-2.41960583704294,
-2.848042595482394,
623.6597094294982,
662.2500000000001,
700.840290570502,
-0.11654296888033794,
649.8,
662.2500000000001,
650.1026944906384,
24.205023675710038,
-621745
],
[
644,
657,
641,
653,
30456,
48.744183692062215,
-4.83835223355743,
-2.903355116345838,
-1.9349971172115916,
624.3151173722016,
660.2500000000001,
696.1848826277986,
-0.10885235176917382,
650.4000000000001,
660.2500000000001,
650.6821555925108,
23.618950556016465,
-591289
]
] |
no news data
|
0
|
[
[
21500,
21700,
21050,
21250,
23045,
35.346871632297166,
-952.0605923688345,
-935.2488196818313,
-16.811772687003213,
20598.303345746113,
22707.5,
24816.696654253887,
-0.1857709262802058,
21530,
22707.5,
21890.71749990084,
1186.0824980558893,
-659025
],
[
21250,
21250,
20350,
20800,
64044,
33.05193229449407,
-985.8785132182311,
-945.3747583891113,
-40.50375482911977,
20506.325793389184,
22500,
24493.674206610816,
-0.17721548503207257,
21470,
22500,
21672.57399992067,
1165.6480339090401,
-723069
],
[
21100,
21200,
20700,
21000,
30119,
35.06969385149432,
-985.1845365250992,
-953.336714016309,
-31.847822508790273,
20432.562327892112,
22332.5,
24232.437672107888,
-0.17015002101044557,
21270,
22332.5,
21538.05919993654,
1118.1017457726803,
-692950
],
[
20900,
23250,
20900,
23100,
120794,
51.57363454665939,
-805.892280864955,
-923.8478273860383,
117.9555465210833,
20523.3918829959,
22285,
24046.6081170041,
-0.15809810338829705,
21520,
22285,
21850.44735994923,
1206.0944782174888,
-572156
],
[
22850,
23800,
22850,
23300,
59257,
52.8040183671632,
-640.2827668193713,
-867.1348152727049,
226.85204845333362,
20657.068679791893,
22237.5,
23817.931320208107,
-0.14214109681466952,
21890,
22237.5,
22140.357887959384,
1187.8020154876683,
-512899
],
[
23300,
23600,
22300,
22500,
91926,
47.59490428420392,
-567.0527171617869,
-807.1183956505214,
240.06567848873453,
20670.485380661197,
22210,
23749.514619338803,
-0.13863256365050003,
22140,
22210,
22212.286310367508,
1195.8161572385493,
-604825
],
[
22450,
23200,
22400,
22900,
44582,
50.23821105296576,
-471.3077754965925,
-739.9562716197356,
268.6484961231431,
20675.672662487472,
22205,
23734.327337512528,
-0.13774621369173864,
22560,
22205,
22349.829048294006,
1167.5435745786529,
-560243
],
[
22750,
23000,
22500,
22900,
29439,
50.23821105296576,
-390.92290353102,
-670.1495980019924,
279.22669447097246,
20696.29390617269,
22190,
23683.70609382731,
-0.13462876014667055,
22940,
22190,
22459.863238635207,
1119.8618906801778,
-560243
],
[
22650,
22950,
22400,
22850,
25306,
49.87352138247473,
-327.47694511319423,
-601.6150674242328,
274.1381223110386,
20701.37002768991,
22185,
23668.62997231009,
-0.13375072998062557,
22890,
22185,
22537.890590908166,
1079.157469917308,
-585549
],
[
22400,
23450,
22250,
23050,
31340,
51.39346892244735,
-258.0822261805588,
-532.908499175498,
274.82627299493925,
20703.884135842854,
22235,
23766.115864157146,
-0.1377212380622573,
22840,
22235,
22640.312472726535,
1087.7890792089288,
-554209
]
] |
no news data
|
0
|
[
[
7090,
7430,
6980,
7270,
958991,
56.639052325629294,
142.15089051706127,
140.8416603539866,
1.309230163074659,
6538.735255227773,
6832,
7125.264744772227,
-0.08585033512067522,
6902,
6832,
6903.629824983022,
314.8837593959625,
2629811
],
[
7190,
7270,
6650,
7070,
185029,
52.12354909837258,
147.24093635268764,
142.12151555372682,
5.119420798960817,
6530.987854487406,
6843,
7155.012145512594,
-0.09119162516808231,
6980,
6843,
6936.903859986418,
336.6777765819652,
2444782
],
[
7090,
7200,
6840,
6930,
175222,
49.16853106282935,
138.3828134449568,
141.37377513197282,
-2.9909616870160107,
6533.66862942697,
6848,
7162.33137057303,
-0.09180238626548766,
6996,
6848,
6935.523087989135,
338.34364968325343,
2269560
],
[
6930,
7020,
6880,
6930,
85923,
49.168531062829345,
129.86567654066675,
139.0721554137116,
-9.206478873044858,
6541.883025475837,
6856,
7170.116974524163,
-0.09163272302338483,
6986,
6856,
6934.418470391309,
324.1762461344496,
2269560
],
[
7090,
7300,
7000,
7220,
322649,
55.26172153123989,
144.846658435702,
140.2270560181097,
4.6196024175923185,
6517.544912155111,
6868.5,
7219.455087844889,
-0.10219264405471035,
7084,
6868.5,
6991.534776313048,
327.4493714105604,
2592209
],
[
7130,
7220,
7090,
7180,
126101,
54.294962346234136,
151.74233760206062,
142.53011233489988,
9.212225267160733,
6505.846580495871,
6883.5,
7261.153419504129,
-0.10972715028811755,
7066,
6883.5,
7029.227821050438,
313.34584488123465,
2466108
],
[
7210,
7380,
7060,
7360,
176660,
57.8669806586879,
169.7746521899253,
147.97902030590498,
21.79563188402031,
6476.859393102259,
6909.5,
7342.140606897741,
-0.12523065544474746,
7124,
6909.5,
7095.382256840351,
313.82114167543216,
2642768
],
[
7380,
7380,
7050,
7140,
156314,
52.46949666854873,
164.4179225685657,
151.26680075843714,
13.151121810128558,
6491.499924812032,
6929,
7366.500075187968,
-0.12628087030970353,
7166,
6929,
7104.3058054722815,
314.9767744129013,
2486454
],
[
7150,
7200,
7050,
7130,
98461,
52.23101718287725,
157.54962531458386,
152.5233656696665,
5.02625964491736,
6493.5402416908355,
6940,
7386.4597583091645,
-0.1286627545559552,
7206,
6940,
7109.444644377825,
303.19271909769407,
2387993
],
[
7130,
7160,
6940,
7150,
161864,
52.69411631482657,
151.96848501229488,
152.4123895381922,
-0.44390452589732377,
6537.436147556464,
6966.5,
7395.563852443536,
-0.12317917245203079,
7192,
6966.5,
7117.555715502261,
297.2503820192874,
2549857
]
] |
no news data
|
0
|
[
[
20650,
20800,
19800,
19920,
35935,
55.07563291326141,
-104.94684426947424,
-99.61653287053275,
-5.33031139894149,
19899.32432676027,
20394.5,
20889.67567323973,
-0.0485597267145289,
20334,
20394.5,
20307.43485445067,
790.3731992841075,
-18998
],
[
19880,
19880,
18900,
19200,
49867,
46.87861744692217,
-188.0403898621953,
-117.30130426886527,
-70.73908559333003,
19610.802900424045,
20319.5,
21028.197099575955,
-0.06975536795452199,
20114,
20319.5,
20085.947883560533,
806.775113620957,
-68865
],
[
19260,
19550,
19000,
19140,
26900,
46.260726062093426,
-255.78558495777907,
-144.99816040664803,
-110.78742455113104,
19376.938101836997,
20246.5,
21116.061898163003,
-0.08589750309070736,
19822,
20246.5,
19896.758306848427,
788.434034076603,
-95765
],
[
19030,
19310,
18550,
18690,
44577,
41.8096980924772,
-341.8448052183303,
-184.36748936898448,
-157.4773158493458,
19056.957875056432,
20148.5,
21240.042124943568,
-0.10834971585413977,
19410,
20148.5,
19655.406645478743,
786.40303164256,
-140342
],
[
19010,
19300,
18620,
18650,
25717,
41.428127110586736,
-408.5653361322329,
-229.20705872163418,
-179.35827741059873,
18795.843454472604,
20048.5,
21301.156545527396,
-0.12496262019875759,
19120,
20048.5,
19454.325316382994,
778.8028150966628,
-166059
],
[
18650,
18880,
18500,
18650,
22643,
41.428127110586736,
-456.1832411373398,
-274.6022952047753,
-181.58094593256448,
18574.298622882434,
19971,
21367.701377117566,
-0.13987295349432338,
18866,
19971,
19293.460253106394,
750.3168997326154,
-166059
],
[
18800,
19070,
18360,
18880,
34345,
44.78833657948185,
-469.9444688064432,
-313.6707299251089,
-156.27373888133428,
18440.380217569524,
19885,
21329.619782430476,
-0.14529743851450605,
18802,
19885,
19210.768202485116,
747.4371211802857,
-131714
],
[
19200,
19250,
18680,
19000,
27700,
46.51245848625736,
-465.79791534142714,
-344.09616700837256,
-121.70174833305458,
18336.79442599431,
19822.5,
21308.20557400569,
-0.14990092813779185,
18774,
19822.5,
19168.61456198809,
734.7630410959795,
-104014
],
[
19150,
19150,
18500,
18540,
35425,
41.20108262776248,
-493.9361094603846,
-374.064155498775,
-119.87195396160962,
18176.23654055338,
19719.5,
21262.76345944662,
-0.15652156083537835,
18744,
19719.5,
19042.891649590474,
728.7085381605524,
-139439
],
[
18500,
18720,
17930,
18080,
52272,
36.68917342995832,
-547.0479583061715,
-408.6609160602543,
-138.3870422459172,
17923.83352815952,
19616,
21308.16647184048,
-0.17252920797721036,
18630,
19616,
18850.31331967238,
733.086499720513,
-191711
]
] |
no news data
|
0
|
[
[
5010,
5070,
4980,
4980,
93187,
21.572968875502916,
-156.9157153132919,
-147.44725021030928,
-9.468465102982634,
5002.366888735431,
5271.5,
5540.633111264569,
-0.10210873992775088,
5086,
5271.5,
5145.073938609601,
148.95713836895962,
1740561
],
[
4880,
4920,
4805,
4900,
181059,
19.67033026952717,
-167.85845717159282,
-151.529491602566,
-16.32896556902682,
4938.907522322513,
5245.5,
5552.092477677487,
-0.11689733206652837,
5036,
5245.5,
5096.059150887681,
150.81734277117678,
1559502
],
[
4880,
5020,
4880,
4915,
113520,
21.075866884224766,
-173.322332334973,
-155.88805974904741,
-17.434272585925584,
4899.056420388583,
5216.75,
5534.443579611417,
-0.12179750979495536,
4989,
5216.75,
5059.847320710145,
150.04467543037845,
1673022
],
[
4900,
4990,
4900,
4990,
58715,
27.871469204258297,
-169.64505695203843,
-158.63945918964563,
-11.005597762392796,
4876.321645459878,
5195.75,
5515.178354540122,
-0.12295755359288735,
4967,
5195.75,
5045.877856568117,
145.75577004249428,
1731737
],
[
5060,
5110,
5030,
5030,
56076,
31.270422678654967,
-161.63984054715092,
-159.23953546114672,
-2.4003050860042094,
4859.694585861929,
5180.75,
5501.805414138071,
-0.1239416741352394,
4963,
5180.75,
5042.702285254494,
143.91607218231613,
1787813
],
[
5020,
5080,
4985,
5050,
37451,
32.97122600859959,
-151.93045629207245,
-157.77771962733186,
5.847263335259413,
4846.502091226695,
5169.75,
5492.997908773305,
-0.12505359399325128,
4977,
5169.75,
5044.161828203596,
140.4220670264364,
1825264
],
[
5090,
5090,
5000,
5070,
71137,
34.71116502496082,
-140.99654604901025,
-154.42148491166756,
13.424938862657314,
4840.474013445908,
5156.25,
5472.025986554092,
-0.12248280690582963,
5011,
5156.25,
5049.329462562877,
136.82049081026236,
1896401
],
[
5050,
5090,
5020,
5040,
65138,
33.314223002385475,
-133.21645630246348,
-150.18047918982674,
16.964022887363257,
4840.446196694606,
5138.25,
5436.053803305394,
-0.11591643197796664,
5036,
5138.25,
5047.463570050302,
132.04759860952933,
1831263
],
[
5290,
5290,
5040,
5050,
556577,
34.26390137076637,
-124.80508734089472,
-145.10540082004033,
20.300313479145615,
4847.595426447531,
5120.75,
5393.904573552469,
-0.1066853775530806,
5048,
5120.75,
5047.970856040241,
140.4727701374201,
2387840
],
[
5010,
5090,
4845,
4890,
357428,
27.512698169535106,
-129.55623601954267,
-141.99556785994082,
12.439331840398154,
4816.153638435186,
5105.75,
5395.346361564814,
-0.11343930335986457,
5020,
5105.75,
5016.376684832194,
147.9390008418901,
2030412
]
] |
no news data
|
0
|
[
[
5860,
6200,
5810,
6080,
756187,
59.97719796656227,
145.87446396814994,
97.33319118979263,
48.54127277835731,
5139.52529443824,
5654.5,
6169.47470556176,
-0.1821468584531824,
6006,
5654.5,
5838.129013619183,
351.01211837822603,
9289750
],
[
6060,
6170,
5920,
6080,
366416,
59.97719796656227,
158.26720216684498,
109.51999338520311,
48.74720878164187,
5126.453937317307,
5675.5,
6224.546062682693,
-0.19347936311609318,
5932,
5675.5,
5886.5032108953465,
343.7969670654956,
9289750
],
[
6070,
6150,
5930,
5980,
255861,
57.15867226919248,
158.19578961976276,
119.25515263211504,
38.94063698764772,
5137.301187896089,
5698,
6258.698812103911,
-0.1968054798539527,
5962,
5698,
5905.202568716278,
334.9543265608174,
9033889
],
[
6020,
6140,
5900,
5950,
333049,
56.30384218751143,
153.9438762040163,
126.1928973464953,
27.750978857521005,
5148.8599134942715,
5717,
6285.1400865057285,
-0.19875462183163495,
6016,
5717,
5914.162054973022,
328.17187466361617,
8700840
],
[
5980,
6160,
5870,
6100,
242305,
59.56040285277341,
160.8240708075882,
133.1191320387139,
27.704938768874314,
5149.106462844348,
5740.5,
6331.893537155652,
-0.20604251795336703,
6038,
5740.5,
5951.329643978418,
325.4453121876436,
8943145
],
[
6140,
6160,
5990,
6030,
197998,
57.41011881220705,
158.79773813736574,
138.25485325844429,
20.542884878921456,
5168.007537736028,
5765,
6361.992462263972,
-0.20710926704734497,
6028,
5765,
5967.063715182735,
314.3420756028119,
8745147
],
[
5990,
6050,
5910,
5980,
116478,
55.85885075805363,
151.4118907389029,
140.886260754536,
10.525629984366901,
5184.934060390678,
5784,
6383.065939609322,
-0.20714589889672283,
6008,
5784,
5969.650972146188,
301.8890702026111,
8628669
],
[
6020,
6040,
5870,
5900,
101173,
53.373822255217775,
137.51800014764012,
140.21260863315683,
-2.69460848551671,
5203.139870153765,
5798.5,
6393.860129846235,
-0.20534970418081758,
5992,
5798.5,
5955.720777716951,
292.4684223309961,
8527496
],
[
5870,
5880,
5670,
5750,
136901,
48.974411059767675,
113.09950466847295,
134.78998784022005,
-21.690483171747104,
5260.90082307695,
5818.5,
6376.09917692305,
-0.19166423542942354,
5952,
5818.5,
5914.57662217356,
288.0063921644964,
8390595
],
[
5770,
5930,
5770,
5930,
82429,
53.886439126467344,
107.03829590652185,
129.2396494534804,
-22.201353546958558,
5317.34621379286,
5844,
6370.65378620714,
-0.18023743538916495,
5918,
5844,
5917.661297738849,
280.29164986703233,
8473024
]
] |
no news data
|
0
|
[
[
206000,
215000,
204500,
212000,
116802,
47.754994670891286,
5325.536916065874,
6980.15655077496,
-1654.6196347090863,
198316.39077149754,
219175,
240033.60922850246,
-0.19033748583097948,
224200,
219175,
221764.7519886868,
12056.908637862616,
1598692
],
[
217000,
217000,
209500,
211000,
57864,
47.087446362662405,
4094.250856898725,
6402.975411999713,
-2308.7245551009883,
198251.4984168469,
219150,
240048.5015831531,
-0.19072326336439052,
218600,
219150,
219611.80159094944,
11731.415163729573,
1540828
],
[
209500,
213000,
206500,
209000,
46981,
45.71118456924149,
2923.365758042404,
5707.053481208252,
-2783.687723165848,
197905.10416692356,
219025,
240144.89583307644,
-0.1928537457648802,
213400,
219025,
217489.44127275958,
11357.742652034603,
1493847
],
[
213500,
213500,
208000,
211500,
54074,
47.76632359192741,
2172.1211277926923,
5000.067010525141,
-2827.945882732449,
197625.84963660804,
218900,
240174.15036339196,
-0.1943732331054542,
211100,
218900,
216291.55301820766,
10939.332462603561,
1547921
],
[
210500,
213000,
205500,
209000,
72550,
45.89528148467651,
1359.3554359697737,
4271.924695614068,
-2912.569259644294,
196928.77240987125,
218600,
240271.22759012875,
-0.19827289652450825,
210500,
218600,
214833.24241456614,
10693.665858131879,
1475371
],
[
210000,
213500,
208000,
212500,
72923,
48.912384221829555,
986.2842479493411,
3614.7966060811227,
-2628.5123581317816,
197104.36938188507,
218675,
240245.63061811493,
-0.1972848347375322,
210600,
218675,
214366.59393165293,
10322.689725408174,
1548294
],
[
209000,
212000,
206000,
209000,
72295,
46.14142193937803,
403.5500208911544,
2972.5472890431292,
-2568.997268151975,
196560.5649131584,
218450,
240339.4350868416,
-0.2004068215778586,
210200,
218450,
213293.27514532235,
10049.64045930759,
1475999
],
[
209500,
209500,
201000,
206500,
124536,
44.21463168615282,
-257.03719427852775,
2326.6303923787978,
-2583.6675866573255,
195317.9176097258,
217850,
240382.0823902742,
-0.2068586861627194,
209700,
217850,
211934.6201162579,
9938.951855071333,
1351463
],
[
199500,
201500,
193900,
196600,
168908,
37.530987421216665,
-1561.4056711860758,
1549.0231796658231,
-3110.428850851899,
193863.78042152026,
217505,
241146.21957847974,
-0.2173855274911357,
206720,
217505,
208867.69609300632,
10129.026722566237,
1182555
],
[
197400,
197800,
192000,
194500,
90974,
36.278243371974646,
-2733.0743562710704,
692.6036724784445,
-3425.678028749515,
191118.727810632,
216730,
242341.272189368,
-0.2363426585093711,
203820,
216730,
205994.15687440507,
9819.81052809722,
1091581
]
] |
no news data
|
0
|
[
[
56300,
57400,
52000,
53800,
212503,
52.22332270308638,
787.8867561190418,
41.57160991382126,
746.3151462052206,
44998.878815243595,
51795,
58591.121184756405,
-0.2624238318276438,
54660,
51795,
54044.83881458618,
3008.9233627462995,
1180242
],
[
53000,
53200,
52000,
52200,
75581,
47.267059982572924,
616.7587979034943,
156.60904751175588,
460.1497503917384,
44992.0392471711,
51785,
58577.9607528289,
-0.26235244772922267,
54160,
51785,
53675.871051668946,
2922.5716939787067,
1104661
],
[
50400,
51000,
50000,
50400,
103623,
42.39269493764696,
332.0658528867061,
191.70040858674594,
140.3654442999602,
44904.01843766718,
51725,
58545.98156233282,
-0.26374022473979,
53300,
51725,
53020.69684133516,
2870.959430123085,
1001038
],
[
49800,
51200,
49800,
50900,
57550,
44.11664281781443,
145.1176383819693,
182.3838545457906,
-37.2662161638213,
44928.12182944187,
51740,
58551.87817055813,
-0.26331187362033737,
52480,
51740,
52596.557473068126,
2765.8908994000076,
1058588
],
[
50700,
51000,
50100,
50900,
35705,
44.11664281781442,
-3.005522707288037,
145.30597909517488,
-148.3115018024629,
45167.72100901377,
51847.5,
58527.27899098623,
-0.2576702441192433,
51640,
51847.5,
52257.245978454506,
2632.612978014293,
1058588
],
[
51000,
52000,
50200,
50500,
38961,
42.92481275488325,
-150.93101333041704,
86.05858061005651,
-236.98959394047355,
45296.32149526493,
51905,
58513.67850473507,
-0.2546451596083256,
50980,
51905,
51905.79678276361,
2573.1406224418433,
1019627
],
[
50400,
51000,
50200,
50400,
33724,
42.61485848576323,
-273.0842494216922,
14.230014603706763,
-287.314264025399,
45417.96235337856,
51957.5,
58497.03764662144,
-0.2517264166528966,
50620,
51957.5,
51604.63742621089,
2446.487720838855,
985903
],
[
50400,
50400,
49150,
49400,
58911,
39.54009572339703,
-445.4483603260087,
-77.70566038223633,
-367.7426999437724,
45459.23620500766,
51972.5,
58485.76379499234,
-0.25064269738774686,
50420,
51972.5,
51163.709940968714,
2361.024312207508,
926992
],
[
48550,
49150,
47950,
48000,
37641,
35.66078811452135,
-687.0960442501746,
-199.583737155824,
-487.5123070943506,
45829.54846613911,
52060,
58290.45153386089,
-0.23935657064390667,
49840,
52060,
50530.967952774976,
2295.9511470498287,
889351
],
[
48300,
49250,
48150,
48750,
31518,
39.10744919469733,
-808.7619385582802,
-321.41937743631524,
-487.342561121965,
45961.62833799209,
52097.5,
58233.37166200791,
-0.23555340129595112,
49410,
52097.5,
50174.774362219985,
2221.240350831984,
920869
]
] |
no news data
|
0
|
[
[
5060,
5070,
4920,
5000,
338528,
47.43147798999561,
-5.529586932800157,
18.003374679076224,
-23.53296161187638,
4921.234885204512,
5163.25,
5405.265114795488,
-0.09374526307867659,
5096,
5163.25,
5111.254256658599,
173.06386932676017,
17325563
],
[
5000,
5130,
5000,
5050,
117140,
49.99723460088085,
-11.049426562673943,
12.192814430726191,
-23.242240993400134,
4946.294391902299,
5141.75,
5337.205608097701,
-0.07602688115824412,
5074,
5141.75,
5099.003405326879,
169.987878660563,
17442703
],
[
5050,
5160,
4980,
4980,
183558,
46.570258634577115,
-20.832213434368896,
5.587808857707174,
-26.42002229207607,
4948.323995757936,
5121.75,
5295.176004242064,
-0.06772138594896812,
5038,
5121.75,
5075.202724261504,
170.7030301848085,
17259145
],
[
4980,
5060,
4965,
4965,
151279,
45.84509526731291,
-29.455967098124347,
-1.4209463334591304,
-28.035020764665216,
4931.626241447542,
5107.5,
5283.373758552458,
-0.06886882371119245,
5011,
5107.5,
5053.162179409203,
165.29567088589363,
17107866
],
[
4960,
4980,
4860,
4925,
234299,
43.88275416873215,
-39.06767191049039,
-8.950291448865382,
-30.117380461625007,
4903.817510129151,
5096.25,
5288.682489870849,
-0.07551925037855253,
4984,
5096.25,
5027.529743527362,
162.06026582261552,
16873567
],
[
4990,
5000,
4905,
4915,
92690,
43.382807173360746,
-46.950715032309745,
-16.550376165554255,
-30.40033886675549,
4877.605796136593,
5085.5,
5293.394203863407,
-0.08175959251338386,
4967,
5085.5,
5005.02379482189,
157.27024683528583,
16780877
],
[
4930,
4935,
4875,
4880,
73302,
41.59656522445684,
-55.38386032681501,
-24.317072997806406,
-31.066787329008605,
4847.223968592242,
5074,
5300.776031407758,
-0.08938747789032626,
4933,
5074,
4980.019035857513,
150.32237206133684,
16707575
],
[
4900,
4920,
4830,
4840,
85344,
39.59030126865729,
-64.5507535310353,
-32.36380910445219,
-32.18694442658311,
4812.398697071861,
5058,
5303.601302928139,
-0.09711399878534574,
4905,
5058,
4952.01522868601,
146.01363119981278,
16622231
],
[
4860,
4955,
4815,
4830,
143394,
39.082795581854924,
-71.79489204111087,
-40.250025691783925,
-31.544866349326945,
4793.548247984347,
5053.25,
5312.951752015653,
-0.10278602959111592,
4878,
5053.25,
4927.612182948808,
145.58408611411187,
16478837
],
[
4830,
4915,
4815,
4870,
80879,
42.270615002294434,
-73.46144053714033,
-46.892308660855214,
-26.56913187628512,
4771.9058871767675,
5044.25,
5316.5941128232325,
-0.10798200439043765,
4867,
5044.25,
4916.089746359046,
142.32807996310387,
16559716
]
] |
no news data
|
0
|
[
[
5230,
5300,
5070,
5170,
143443,
19.700230308132376,
-238.37359561952053,
-196.15303374077035,
-42.220561878750175,
5167.019452813076,
5687.5,
6207.980547186924,
-0.18302612648331393,
5324,
5687.5,
5429.328523764383,
200.47160683395046,
-1404542
],
[
5170,
5390,
5120,
5130,
51478,
19.055399253320424,
-249.97933773794557,
-206.9182945402054,
-43.06104319774016,
5082.797506930696,
5649,
6215.202493069304,
-0.20046114111145483,
5252,
5649,
5369.462819011506,
205.43792063152543,
-1456020
],
[
5140,
5230,
5080,
5140,
30254,
19.762492618333408,
-255.42566745764725,
-216.6197691236938,
-38.80589833395345,
5015.062080658719,
5610.5,
6205.937919341281,
-0.21225841523617522,
5206,
5610.5,
5323.570255209205,
201.47806915784506,
-1425766
],
[
5150,
5590,
5150,
5320,
265381,
31.381917737506726,
-242.42292672570238,
-221.78040064409555,
-20.64252608160683,
4986.270964399419,
5584,
6181.729035600581,
-0.2140863308025002,
5212,
5584,
5322.856204167364,
219.22963564657042,
-1160385
],
[
5220,
5330,
5160,
5270,
75348,
30.07889707347084,
-233.46154379639302,
-224.11662927455507,
-9.34491452183795,
4955.888448596517,
5554.5,
6153.111551403483,
-0.2155411113164039,
5206,
5554.5,
5312.284963333891,
215.71323310038682,
-1235733
],
[
5280,
5510,
5180,
5460,
148359,
40.234199158371545,
-208.6232917144962,
-221.0179617625433,
12.394670048047118,
4962.31434500338,
5529,
6095.68565499662,
-0.20498667209137986,
5264,
5529,
5341.827970667113,
223.87657359321634,
-1087374
],
[
5460,
5460,
5310,
5370,
69113,
37.45887986467009,
-193.96513647409756,
-215.60739670485418,
21.64226023075662,
4977.321517295104,
5496,
6014.678482704896,
-0.18874762834967101,
5312,
5496,
5347.46237653369,
218.5996754794152,
-1156487
],
[
5370,
5370,
5200,
5320,
100714,
35.974239075187974,
-184.2590018957344,
-209.33771774303023,
25.078715847295825,
5004.160693133852,
5460,
5915.839306866148,
-0.1669741050791751,
5348,
5460,
5341.969901226952,
215.1282700880284,
-1257201
],
[
5300,
5320,
5180,
5260,
73317,
34.22144508306133,
-179.340987603332,
-203.3383717150906,
23.997384111758606,
4986.01182486997,
5440,
5893.98817513003,
-0.1669074173272169,
5336,
5440,
5325.5759209815615,
209.76196508174064,
-1330518
],
[
5270,
5390,
5230,
5370,
69711,
39.99390277958251,
-164.6691417890188,
-195.60452572987623,
30.935383940857434,
4995.336777244249,
5419,
5842.663222755751,
-0.15636214163341985,
5356,
5419,
5334.4607367852495,
206.20753900447346,
-1260807
]
] |
no news data
|
0
|
[
[
2020,
2025,
1996,
2020,
68379,
38.73839927128056,
-25.87126316417698,
-31.961512701984297,
6.090249537807317,
1992.8186474917657,
2054,
2115.1813525082343,
-0.059572884623402475,
2059,
2054,
2057.3521721583948,
47.52157759316373,
-245475
],
[
2010,
2075,
2010,
2045,
45978,
44.75843413198042,
-25.20622262839197,
-30.610454687265833,
5.404232058873863,
1992.4932555790613,
2052,
2111.506744420939,
-0.057998776238731814,
2049,
2052,
2054.881737726716,
48.77003633650918,
-199497
],
[
2025,
2045,
2010,
2020,
31257,
40.47508817743675,
-26.392231067552984,
-29.766809963323265,
3.3745788957702807,
1988.924537880052,
2049.75,
2110.575462119948,
-0.05934915196482307,
2035,
2049.75,
2047.905390181373,
47.786462312472814,
-230754
],
[
2015,
2050,
2010,
2025,
37181,
41.67724459965979,
-26.621813393761386,
-29.13781064941089,
2.5159972556495056,
1988.2928452754609,
2049.5,
2110.707154724539,
-0.05972886530816211,
2030,
2049.5,
2043.3243121450985,
47.23028643301047,
-193573
],
[
2025,
2025,
2005,
2010,
18132,
39.12444706882674,
-27.694884294422536,
-28.84922537841322,
1.1543410839906834,
1985.932385976711,
2048.75,
2111.567614023289,
-0.06132286908923883,
2024,
2048.75,
2036.6594497160788,
45.28526597350972,
-211705
],
[
2010,
2015,
1993,
2015,
55487,
40.43416577220608,
-27.82113774315235,
-28.643607851361047,
0.822470108208698,
1984.4843930352818,
2048.25,
2112.0156069647182,
-0.06226350002657707,
2023,
2048.25,
2032.3275597728632,
43.6220326896876,
-156218
],
[
2015,
2015,
1996,
2000,
38295,
37.80628842118375,
-28.799585456622935,
-28.67480337241343,
-0.12478208420950665,
1980.3982772468746,
2047,
2113.6017227531256,
-0.06507251856680557,
2014,
2047,
2025.8620478182906,
41.86331606899563,
-194513
],
[
1998,
2015,
1983,
1993,
46958,
36.61050163904606,
-29.7963796998647,
-28.899118637903683,
-0.897261061961018,
1973.8254577178668,
2044.65,
2115.4745422821334,
-0.06927791287715088,
2008.6,
2044.65,
2019.2896382546328,
41.1587934926388,
-241471
],
[
1993,
2000,
1977,
1980,
32769,
34.432358236133844,
-31.27482100496991,
-29.37425911131693,
-1.9005618936529771,
1968.091356260588,
2043.15,
2118.2086437394123,
-0.07347345397000915,
1999.6,
2043.15,
2011.4317106037063,
39.86173681459318,
-274240
],
[
1980,
2010,
1977,
2000,
37747,
40.31555379532973,
-30.481294152787996,
-29.595666119611145,
-0.8856280331768502,
1964.320152831149,
2041.65,
2118.9798471688514,
-0.0757523054087147,
1997.6,
2041.65,
2009.145368482965,
39.37161275640795,
-236493
]
] |
no news data
|
0
|
[
[
9530,
9800,
9280,
9440,
80512,
54.73061490653962,
185.0220100683182,
126.45647364803975,
58.56553642027845,
8481.972775658647,
9169.5,
9857.027224341353,
-0.14995958871069368,
9520,
9169.5,
9395.98999246264,
427.60316792476965,
519363
],
[
9400,
9570,
9280,
9320,
41526,
52.20694846843866,
170.03156629168916,
135.17149217676965,
34.86007411491951,
8524.339767785266,
9194.5,
9864.660232214734,
-0.14577415459562426,
9550,
9194.5,
9380.791993970113,
417.7743702158576,
477837
],
[
9350,
11500,
9340,
11490,
1793928,
74.81893971114009,
329.4546480474164,
174.02812335089902,
155.4265246965174,
8093.396980826214,
9315.5,
10537.603019173786,
-0.26238055266465277,
9910,
9315.5,
9802.633595176092,
543.6476294861535,
2271765
],
[
11710,
12020,
11460,
11680,
1416345,
75.89434349971995,
465.76099816318674,
232.37469831335656,
233.38629984983018,
7850.755746959654,
9452,
11053.244253040346,
-0.338815965518482,
10290,
9452,
10178.106876140875,
544.8156559514282,
3688110
],
[
11740,
12820,
11590,
12100,
1485268,
78.11891688916849,
600.7501784742526,
306.0497943455358,
294.7003841287168,
7604.654035407329,
9592.5,
11580.34596459267,
-0.41445837155958737,
10806,
9592.5,
10562.4855009127,
593.7573948120405,
5173378
],
[
12260,
13450,
12060,
12990,
1485847,
81.92538524133388,
770.6619273963206,
398.9722209556928,
371.6897064406278,
7308.316284194387,
9789.5,
12270.683715805613,
-0.5069071384249683,
11516,
9789.5,
11047.98840073016,
650.6318666111804,
6659225
],
[
12790,
13060,
12410,
12780,
381250,
78.45721607440996,
878.2490591455608,
494.8275885936664,
383.42147055189434,
7157.753083938251,
9962.5,
12767.24691606175,
-0.5630608614427602,
12208,
9962.5,
11394.39072058413,
650.5867332818104,
6277975
],
[
12850,
12970,
12600,
12740,
366994,
77.78177878812289,
949.3415520072667,
585.7303812763864,
363.6111707308803,
7091.38592094255,
10135.5,
13179.61407905745,
-0.6006835536594051,
12458,
10135.5,
11663.512576467305,
630.5448237616812,
5910981
],
[
12510,
12830,
12100,
12560,
314114,
74.66665003397345,
979.8631170469816,
664.5569284305055,
315.3061886164761,
7202.904136805186,
10335.5,
13468.095863194814,
-0.6061817741173265,
12634,
10335.5,
11842.810061173845,
637.6487649215611,
5596867
],
[
12520,
13170,
12110,
13170,
531533,
77.89727123177084,
1041.2704615419498,
739.8996350527945,
301.3708264891553,
7304.012096731551,
10565,
13825.98790326845,
-0.6173190540971982,
12848,
10565,
12108.248048939076,
667.8167102843067,
6128400
]
] |
no news data
|
0
|
[
[
3805,
3815,
3450,
3550,
313994,
47.75411330827094,
-105.5526023423813,
-138.05683403467953,
32.50423169229822,
3244.130809302829,
3542.75,
3841.369190697171,
-0.16858044778613832,
3563,
3542.75,
3587.319488012151,
203.57334470379317,
644335
],
[
3515,
3525,
3420,
3480,
179000,
44.731008373484336,
-106.84721984160478,
-131.81491119606457,
24.967691354459788,
3238.2433111116047,
3537.25,
3836.2566888883953,
-0.16906166592035918,
3532,
3537.25,
3565.855590409721,
198.31810579637937,
465335
],
[
3445,
3450,
3320,
3380,
184896,
40.76114587731335,
-114.62109714337112,
-128.37614838552588,
13.755051242154764,
3222.8226982069737,
3530,
3837.1773017930263,
-0.17403813132749368,
3508,
3530,
3528.6844723277773,
195.58109823949513,
280439
],
[
3380,
3385,
3330,
3350,
27632,
39.6249799287438,
-121.79868081691075,
-127.06065487180287,
5.261974054892121,
3210.2407082215764,
3525.5,
3840.7592917784236,
-0.17884515205129692,
3475,
3525.5,
3492.947577862222,
185.53959122238834,
252807
],
[
3435,
3440,
3300,
3315,
56972,
38.28423300702152,
-128.82614744641432,
-127.41375338672518,
-1.4123940596891487,
3205.7126354231254,
3524.25,
3842.7873645768746,
-0.1807688810821449,
3415,
3524.25,
3457.3580622897775,
182.28676327793204,
195835
],
[
3315,
3345,
3125,
3170,
163001,
33.26286503497768,
-144.43084469236237,
-130.81717164785263,
-13.613673044509738,
3162.978294365572,
3513.75,
3864.521705634428,
-0.199656609397042,
3339,
3513.75,
3399.886449831822,
184.9805659009369,
32834
],
[
3190,
3280,
3150,
3240,
61142,
37.523125149026065,
-149.4267659569382,
-134.53909050966976,
-14.887675447268435,
3149.658745763876,
3510.25,
3870.841254236124,
-0.20545046890456456,
3291,
3510.25,
3367.9091598654577,
181.05338262229856,
93976
],
[
3240,
3245,
3180,
3210,
32300,
36.44922295404372,
-154.03124254933346,
-138.4375209176025,
-15.593721631730943,
3118.0439481731933,
3500.5,
3882.9560518268067,
-0.21851509888690573,
3257,
3500.5,
3336.327327892366,
172.76385529213437,
61676
],
[
3210,
3240,
3110,
3130,
35487,
33.68098200177107,
-162.2651630413884,
-143.2030493423597,
-19.062113699028714,
3080.5218863081664,
3490.75,
3900.9781136918336,
-0.23503723480159486,
3213,
3490.75,
3295.061862313893,
169.70929419983906,
26189
],
[
3150,
3150,
3085,
3145,
47955,
34.68266437476101,
-165.67048350620234,
-147.69653617512824,
-17.9739473310741,
3038.1695579756924,
3476.25,
3914.3304420243076,
-0.2520419659255275,
3179,
3476.25,
3265.0494898511147,
162.23005889985055,
74144
]
] |
no news data
|
0
|
[
[
10500,
10650,
10270,
10620,
59847,
24.96213422930432,
-526.7372659416196,
-485.9617024788545,
-40.77556346276515,
10603.057378848269,
11518,
12432.942621151731,
-0.15887178696852425,
10916,
11518,
11109.32624046155,
385.80653227674094,
-667384
],
[
10630,
10920,
10630,
10720,
32534,
27.992588593841997,
-529.0985504296914,
-494.5890720690219,
-34.509478360669505,
10511.008865489097,
11449,
12386.991134510903,
-0.16385555673175003,
10802,
11449,
11031.46099236924,
379.6774942569738,
-634850
],
[
10850,
10860,
10600,
10670,
21298,
27.396813939906913,
-528.9075505222881,
-501.45276775967517,
-27.45478276261298,
10423.373548270187,
11381,
12338.626451729813,
-0.16828511584743225,
10704,
11381,
10959.168793895393,
371.1291018100471,
-656148
],
[
10830,
10970,
10830,
10910,
21206,
34.59280189558257,
-503.58517110170214,
-501.8792484280806,
-1.7059226736215578,
10386.121061783266,
11330.5,
12274.878938216734,
-0.1666967809393644,
10708,
11330.5,
10949.335035116315,
366.04845168075803,
-634942
],
[
11000,
11000,
10720,
10750,
16469,
32.29474867715486,
-490.7703704604828,
-499.657472834561,
8.88710237407821,
10318.917793834255,
11287,
12255.082206165745,
-0.17153932952347753,
10734,
11287,
10909.468028093053,
359.90213370356105,
-651411
],
[
10820,
10820,
10560,
10610,
21508,
30.392227045201214,
-486.30555092151553,
-496.98708845195193,
10.681537530436401,
10238.117596132468,
11234.5,
12230.882403867532,
-0.17737903847390307,
10732,
11234.5,
10849.574422474443,
352.76626701044955,
-672919
],
[
10590,
10750,
10590,
10680,
30330,
32.53239413384979,
-471.6814837508555,
-491.92596751173267,
20.244483760877188,
10190.077013622205,
11178.5,
12166.922986377795,
-0.17684358122785607,
10724,
11178.5,
10815.659537979554,
338.9972479382746,
-642589
],
[
10800,
10800,
10580,
10670,
18071,
32.37923490605766,
-455.64631450033085,
-484.67003690945234,
29.02372240912149,
10157.227616813123,
11120.5,
12083.772383186877,
-0.1732426389437304,
10724,
11120.5,
10786.527630383644,
330.49744451411215,
-660660
],
[
10670,
10700,
10350,
10390,
29240,
28.35405711828119,
-460.2267794521922,
-479.7813854180003,
19.554605965808094,
10064.97806609731,
11081.5,
12098.02193390269,
-0.18346287666880653,
10620,
11081.5,
10707.222104306915,
331.89048419167557,
-689900
],
[
10360,
10480,
10210,
10300,
26248,
27.18427390757232,
-465.75020037513787,
-476.97514840942785,
11.22494803428998,
9965.989951296353,
11024,
12082.010048703647,
-0.19194667066466747,
10530,
11024,
10625.777683445533,
327.4697353208416,
-716148
]
] |
no news data
|
0
|
[
[
706,
724,
704,
721,
193452,
61.32001887324072,
1.7720866508744848,
2.068213197765343,
-0.29612654689085804,
699.8231270346446,
711.5999999999998,
723.376872965355,
-0.03309969917188087,
711.0000000000001,
711.5999999999998,
711.7927058600154,
16.52624177273607,
310833
],
[
721,
744,
713,
744,
170641,
71.00234949901483,
4.231738809016974,
2.500918320015669,
1.7308204890013053,
695.5825823940613,
713.6499999999999,
731.7174176059384,
-0.050633833408361376,
717.8000000000002,
713.6499999999999,
718.2341646880125,
17.560081646112067,
481474
],
[
744,
747,
720,
742,
157275,
69.3760882753827,
5.951047607458918,
3.190944177504319,
2.760103429954599,
694.2517595942647,
715.5999999999999,
736.9482404057351,
-0.059665289004290585,
724.8000000000001,
715.5999999999999,
722.98733175041,
18.234361528532634,
324199
],
[
745,
760,
740,
746,
180473,
70.81581427144864,
7.549354528090589,
4.062626247621573,
3.4867282804690163,
691.9217588886365,
717.1999999999999,
742.4782411113633,
-0.07049146991456609,
731.8000000000001,
717.1999999999999,
727.5898654003281,
18.360478562208876,
504672
],
[
746,
805,
745,
762,
435375,
75.73077229790337,
9.991910041085816,
5.248483006314421,
4.743427034771395,
687.1978682875067,
719.45,
751.7021317124934,
-0.08965774331084393,
743,
719.45,
734.4718923202624,
21.33473009347967,
940047
],
[
762,
785,
750,
758,
133950,
72.44595610273923,
11.472636895528467,
6.49331378415723,
4.979323111371237,
684.9745942779837,
721.5000000000001,
758.0254057220166,
-0.10124852590995548,
750.4000000000001,
721.5000000000001,
739.17751385621,
22.310820801088266,
806097
],
[
758,
759,
728,
759,
95330,
72.7640142159938,
12.581780306894757,
7.711007088704736,
4.8707732181900205,
683.4266375969521,
723.5500000000002,
763.6733624030483,
-0.1109069515667143,
753.4000000000001,
723.5500000000002,
743.1420110849681,
22.93147645815339,
901427
],
[
759,
767,
721,
764,
74262,
74.35780398904714,
13.706245597202837,
8.910054790404356,
4.7961908067984815,
681.7282387267272,
725.7000000000002,
769.6717612732731,
-0.12118440477683043,
757.8,
725.7000000000002,
747.3136088679746,
24.579228139713862,
975689
],
[
764,
786,
750,
773,
131359,
76.97017990219311,
15.14898910844488,
10.157841654012461,
4.991147454432419,
680.9135984174462,
728.9000000000001,
776.886401582554,
-0.1316679972082696,
763.2,
728.9000000000001,
752.4508870943797,
25.394997558305732,
1107048
],
[
773,
783,
756,
767,
100151,
71.72405400824353,
15.628073180119486,
11.251887959233867,
4.376185220885619,
682.694255920063,
732.0500000000001,
781.4057440799371,
-0.1348425492246077,
764.1999999999999,
732.0500000000001,
755.3607096755038,
25.509640589855323,
1006897
]
] |
no news data
|
0
|
[
[
1076,
1081,
1061,
1077,
73471,
70.31769100066437,
2.326694861366377,
-6.267444902544086,
8.594139763910462,
988.9059654512666,
1030.05,
1071.1940345487333,
-0.07988745118923027,
1049.6000000000001,
1030.05,
1044.3398102590018,
21.057060143515805,
341919
],
[
1077,
1083,
1060,
1069,
43472,
65.52991697325135,
4.452532948244652,
-4.123449332386338,
8.57598228063099,
987.0574368545488,
1031.1,
1075.142563145451,
-0.08542830597507738,
1059.4,
1031.1,
1049.2718482072014,
21.195841561836104,
298447
],
[
1080,
1080,
1062,
1075,
40634,
67.32674844677905,
6.545966971317284,
-1.9895660716456134,
8.535533042962898,
985.0230147607882,
1033.25,
1081.4769852392117,
-0.09335008030817658,
1070.4,
1033.25,
1054.417478565761,
20.967567164562098,
339081
],
[
1080,
1080,
1062,
1070,
48399,
64.31790002071277,
7.712663519635498,
-0.04912015338939102,
7.7617836730248895,
983.7602097384167,
1034.5,
1085.2397902615833,
-0.09809529291751236,
1073.4,
1034.5,
1057.533982852609,
20.75559808137909,
290682
],
[
1070,
1076,
1070,
1076,
36854,
66.26614927128117,
9.017480889176795,
1.7642000551238464,
7.253280834052949,
982.9289075544061,
1036.8500000000001,
1090.7710924455941,
-0.10400943713284276,
1073.4,
1036.8500000000001,
1061.2271862820871,
19.70162678985201,
327536
],
[
1076,
1080,
1072,
1078,
31996,
66.91462481888087,
10.09655454463882,
3.4306709530268416,
6.665883591611979,
982.5045220480587,
1039.3,
1096.0954779519413,
-0.10929563735579975,
1073.6,
1039.3,
1064.5817490256698,
18.865796304862585,
359532
],
[
1078,
1132,
1074,
1112,
186549,
75.52737493436305,
13.539172883879473,
5.452371339197368,
8.086801544682105,
977.9478681737526,
1043.25,
1108.5521318262474,
-0.1251898046033979,
1082.2,
1043.25,
1074.065399220536,
21.66109656880097,
546081
],
[
1112,
1140,
1085,
1121,
107197,
77.21799493708446,
16.800037133895785,
7.721904498137052,
9.078132635758733,
974.7705062072188,
1048.05,
1121.329493792781,
-0.13983969045900696,
1091.4,
1048.05,
1083.4523193764287,
24.042446813886617,
653278
],
[
1143,
1157,
1123,
1142,
142704,
80.5877794630902,
20.838605567567583,
10.34524471202316,
10.493360855544424,
972.7190009177358,
1054.7,
1136.6809990822644,
-0.15545842245617578,
1105.8000000000002,
1054.7,
1095.161855501143,
24.896557755751857,
795982
],
[
1142,
1159,
1115,
1115,
62405,
66.88868138531312,
21.611402994888067,
12.598476368596142,
9.012926626291925,
976.7628625394202,
1060,
1143.2371374605798,
-0.15705120275581091,
1113.6,
1060,
1099.1294844009144,
26.261089344626726,
733577
]
] |
no news data
|
0
|
[
[
33200,
34050,
31900,
32400,
75003,
56.186448522563,
803.5148165429782,
-42.207634355522316,
845.7224508985005,
24736.55893893409,
29647.5,
34558.44106106591,
-0.3312887131168504,
33080,
29647.5,
31773.00620499398,
1774.8412977098756,
505610
],
[
32450,
33300,
31500,
31950,
49475,
54.388941611628965,
798.9544581412338,
126.0247841438289,
672.9296739974048,
24773.844024526246,
29785,
34796.155975473754,
-0.336488566424291,
33600,
29785,
31808.404963995185,
1776.638347873456,
456135
],
[
32300,
36350,
32000,
34500,
137445,
61.83916372527829,
989.6954370784297,
298.7589147307491,
690.9365223476806,
24711.023485725855,
30092.5,
35473.976514274145,
-0.35766230883270883,
33970,
30092.5,
32346.72397119615,
1964.021323025352,
593580
],
[
36100,
37400,
35200,
36850,
101865,
67.16247489879996,
1315.3221819770442,
502.07156818000817,
813.2506137970361,
24305.358233170027,
30462.5,
36619.64176682997,
-0.4042440224426735,
33950,
30462.5,
33247.37917695692,
2030.8769428092555,
695445
],
[
36300,
39450,
36200,
38550,
117752,
70.38128880947389,
1691.0659600944564,
739.8704465628978,
951.1955135315586,
23839.25627947511,
30935,
38030.74372052489,
-0.4587518164231383,
34850,
30935,
34307.90334156554,
2117.957161180023,
813197
],
[
39500,
42350,
38300,
38650,
228482,
70.5640731259876,
1974.1579120657152,
986.7279396634613,
987.429972402254,
23681.03339527945,
31450,
39218.966604720554,
-0.49405193034788886,
36100,
31450,
35176.322673252434,
2255.9602210957355,
1041679
],
[
38150,
44750,
38050,
44050,
328036,
78.338122714636,
2604.2253056378904,
1310.2274128583472,
1293.9978927795432,
22727.129015679737,
32210,
41692.87098432027,
-0.5888153358783151,
38520,
32210,
36951.05813860195,
2573.3916338746117,
1369715
],
[
45550,
47950,
43400,
47000,
392419,
81.25122322366025,
3303.5177045262026,
1708.8854711919182,
1594.6322333342844,
21756.2524970082,
33135,
44513.7475029918,
-0.6868113778778813,
41020,
33135,
38960.84651088156,
2714.577945740711,
1762134
],
[
46800,
46850,
42000,
45000,
288516,
73.98672160554327,
3654.205279672009,
2097.9494328879364,
1556.2558467840727,
21803.19056653468,
34012.5,
46221.80943346532,
-0.7179307274364026,
42650,
34012.5,
40168.67720870525,
2877.822378187803,
1473618
],
[
45000,
48500,
43850,
46400,
252430,
75.62930190575145,
3998.9980490350063,
2478.1591561173504,
1520.8388929176558,
21969.680807833014,
34957.5,
47945.319192166986,
-0.7430633879520553,
44220,
34957.5,
41414.9417669642,
3004.406494031532,
1726048
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.